Synopsys

SNPS
🏛️ 미국 →
487.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 317.84 319.33 315.42 319.29 0.5M
2022-12-29 319.16 324.79 318.72 321.98 0.4M
2022-12-28 317.82 321.06 314.92 315.31 0.3M
2022-12-27 320.79 320.79 315.55 317.95 0.5M
2022-12-23 318.99 320.59 315.62 320.21 0.3M
2022-12-22 325.46 326.37 316.02 321.72 0.7M
2022-12-21 325.54 331.62 322.65 330.22 0.5M
2022-12-20 320.65 326.40 320.65 324.43 1.1M
2022-12-19 329.69 330.24 320.66 323.39 1.2M
2022-12-16 331.28 335.51 326.12 329.12 2.4M
2022-12-15 327.45 328.22 322.35 323.82 1.3M
2022-12-14 337.96 342.36 328.61 332.03 1.5M
2022-12-13 349.39 350.45 336.26 338.13 1.1M
2022-12-12 325.49 334.79 325.08 334.34 1.0M
2022-12-09 329.29 331.16 325.14 325.75 0.8M
2022-12-08 325.20 333.43 325.00 330.61 1.0M
2022-12-07 327.15 328.60 321.26 323.80 0.8M
2022-12-06 331.20 331.20 324.74 328.02 0.9M
2022-12-05 345.39 345.39 328.49 331.27 1.4M
2022-12-02 348.97 350.50 340.50 348.17 1.1M
2022-12-01 362.59 363.99 348.53 357.84 1.3M
2022-11-30 325.23 340.05 322.40 339.54 1.6M
2022-11-29 328.07 330.66 320.59 323.66 0.6M
2022-11-28 332.24 336.30 328.24 329.12 0.8M
2022-11-25 333.32 334.82 331.79 332.64 0.2M
2022-11-23 326.73 336.31 325.55 334.29 0.4M
2022-11-22 325.85 327.18 321.16 326.96 0.6M
2022-11-21 325.57 327.22 322.86 324.82 0.6M
2022-11-18 329.17 329.62 323.04 325.89 0.5M
2022-11-17 325.23 328.14 319.98 324.27 0.7M
2022-11-16 333.00 334.21 327.26 331.45 0.7M
2022-11-15 338.09 340.61 332.53 334.20 0.7M
2022-11-14 329.99 334.48 328.51 330.68 0.9M
2022-11-11 318.47 331.45 317.11 331.40 1.3M
2022-11-10 307.74 320.03 306.17 318.76 1.3M
2022-11-09 288.57 291.96 287.00 290.08 1.0M
2022-11-08 282.40 292.48 280.60 291.58 1.1M
2022-11-07 278.88 281.68 275.33 280.53 1.2M
2022-11-04 283.38 283.38 269.88 276.57 1.0M
2022-11-03 278.71 284.54 276.66 279.29 0.9M
2022-11-02 292.45 295.48 280.78 281.11 0.8M
2022-11-01 297.45 298.35 288.71 291.17 0.7M
2022-10-31 293.33 295.48 291.10 292.55 0.8M
2022-10-28 291.24 296.60 290.36 295.84 0.7M
2022-10-27 295.57 296.58 287.77 289.19 0.9M
2022-10-26 292.97 300.00 289.80 292.73 1.0M
2022-10-25 303.90 304.81 292.94 294.73 1.4M
2022-10-24 298.38 303.33 294.26 301.68 0.8M
2022-10-21 288.80 298.58 285.18 296.50 1.3M
2022-10-20 290.40 296.32 286.56 289.71 0.7M
2022-10-19 287.27 292.02 286.03 288.96 0.5M
2022-10-18 297.13 300.33 289.29 292.27 0.8M
2022-10-17 285.81 292.11 285.81 289.26 1.1M
2022-10-14 290.72 290.93 277.22 277.61 1.0M
2022-10-13 268.42 288.91 267.00 287.43 2.0M
2022-10-12 278.56 281.50 275.95 276.19 1.9M
2022-10-11 292.92 292.92 275.96 277.34 2.9M
2022-10-10 307.09 308.13 292.84 292.98 1.9M
2022-10-07 314.41 315.88 305.24 307.01 1.1M
2022-10-06 320.62 326.00 319.80 321.93 0.9M
2022-10-05 316.29 323.87 315.96 321.37 1.1M
2022-10-04 322.58 326.11 320.66 321.70 0.8M
2022-10-03 308.79 320.16 307.70 316.98 1.1M
2022-09-30 307.69 313.01 304.72 305.51 1.3M
2022-09-29 310.20 311.76 306.18 309.22 0.9M
2022-09-28 307.70 314.89 304.65 313.16 0.9M
2022-09-27 307.20 308.69 301.16 306.09 0.9M
2022-09-26 303.95 309.19 302.84 303.34 1.0M
2022-09-23 304.62 305.23 299.67 303.28 0.8M
2022-09-22 310.37 312.71 306.31 306.97 1.1M
2022-09-21 319.27 325.52 313.08 313.11 0.9M
2022-09-20 315.04 317.74 313.55 316.26 1.4M
2022-09-19 310.63 318.02 310.59 317.32 1.5M
2022-09-16 310.79 314.49 308.07 314.21 2.3M
2022-09-15 321.47 323.35 314.06 315.94 1.5M
2022-09-14 327.09 328.00 319.63 323.37 1.4M
2022-09-13 329.67 331.28 322.64 323.61 1.3M
2022-09-12 341.93 342.46 337.39 339.56 0.8M
2022-09-09 335.95 342.31 334.27 340.18 0.8M
2022-09-08 330.15 334.48 328.09 333.76 0.9M
2022-09-07 328.55 333.51 325.48 332.04 0.9M
2022-09-06 330.73 331.66 323.97 326.83 1.2M
2022-09-02 334.14 338.08 329.45 330.56 1.1M
2022-09-01 341.26 342.53 324.63 332.49 1.6M
2022-08-31 348.96 353.30 344.43 346.02 1.7M
2022-08-30 350.53 351.39 341.62 346.00 1.0M
2022-08-29 350.54 354.49 347.34 347.49 1.1M
2022-08-26 362.77 363.54 352.95 355.00 1.2M
2022-08-25 359.83 363.36 357.56 363.26 0.8M
2022-08-24 357.78 360.62 355.38 358.75 0.7M
2022-08-23 354.43 361.24 354.25 359.00 1.0M
2022-08-22 358.32 361.60 356.07 358.10 1.3M
2022-08-19 368.85 368.85 361.17 363.00 1.5M
2022-08-18 384.35 391.00 371.86 373.32 1.9M
2022-08-17 384.26 384.76 378.41 381.00 1.5M
2022-08-16 385.51 389.49 382.63 385.67 0.7M
2022-08-15 385.10 391.17 383.91 390.45 0.7M
2022-08-12 377.96 386.00 376.71 385.44 0.9M
2022-08-11 380.08 380.89 373.60 377.01 0.9M
2022-08-10 380.19 381.70 373.35 375.71 1.2M
2022-08-09 369.19 375.07 368.98 372.61 0.8M
2022-08-08 375.00 378.47 369.76 372.07 0.7M
2022-08-05 366.09 375.69 365.50 374.29 0.7M
2022-08-04 371.57 372.47 367.67 372.29 0.8M
2022-08-03 359.00 372.41 359.00 370.84 1.2M
2022-08-02 367.46 371.81 366.22 368.36 1.4M
2022-08-01 364.17 371.25 361.41 370.01 1.0M
2022-07-29 363.44 369.25 360.65 367.50 1.0M
2022-07-28 354.24 363.40 353.01 362.64 0.8M
2022-07-27 344.07 357.21 343.17 353.54 1.1M
2022-07-26 338.58 343.31 335.73 339.41 1.0M
2022-07-25 336.94 338.58 333.15 337.67 0.8M
2022-07-22 339.93 343.17 335.67 338.04 0.8M
2022-07-21 331.01 339.14 330.43 338.66 0.8M
2022-07-20 325.00 332.52 323.91 330.70 0.8M
2022-07-19 315.58 324.30 315.19 323.51 1.0M
2022-07-18 316.43 317.79 308.93 310.43 0.7M
2022-07-15 308.76 314.98 307.90 314.30 0.8M
2022-07-14 301.08 306.94 294.29 305.02 0.6M
2022-07-13 299.78 305.44 296.66 303.07 0.7M
2022-07-12 317.24 319.66 305.09 306.41 0.7M
2022-07-11 314.74 318.43 311.39 315.19 0.5M
2022-07-08 314.23 318.80 312.54 317.54 0.6M
2022-07-07 309.63 320.80 309.63 319.43 0.9M
2022-07-06 304.41 310.74 299.86 309.63 0.9M
2022-07-05 298.23 303.77 296.31 302.91 0.9M
2022-07-01 302.25 304.13 295.45 301.23 0.9M
2022-06-30 301.23 307.93 300.40 303.70 1.0M
2022-06-29 304.42 309.54 303.41 306.06 0.9M
2022-06-28 312.02 314.13 302.24 303.67 0.8M
2022-06-27 313.79 317.21 310.23 311.86 0.8M
2022-06-24 313.26 318.58 311.10 317.47 1.9M
2022-06-23 305.07 309.93 301.63 309.25 0.8M
2022-06-22 297.70 305.15 297.19 301.24 0.8M
2022-06-21 299.90 306.26 299.56 302.22 0.9M
2022-06-17 289.37 301.39 289.37 296.18 1.8M
2022-06-16 294.81 297.63 286.31 289.49 1.1M
2022-06-15 297.80 309.09 296.81 303.24 0.9M
2022-06-14 291.96 298.35 288.98 295.16 0.8M
2022-06-13 293.60 296.94 288.67 290.25 1.2M
2022-06-10 310.05 310.97 303.93 305.39 0.7M
2022-06-09 321.68 325.29 317.07 317.08 0.6M
2022-06-08 327.60 328.19 321.25 322.89 0.7M
2022-06-07 323.09 330.71 323.01 329.53 0.9M
2022-06-06 332.13 335.29 327.22 328.79 0.5M
2022-06-03 325.49 328.76 323.32 327.68 0.7M
2022-06-02 316.45 331.22 315.53 330.81 0.7M
2022-06-01 321.99 324.66 313.09 316.86 0.8M
2022-05-31 323.67 324.50 314.38 319.20 1.2M
2022-05-27 311.44 323.48 309.24 322.96 1.2M
2022-05-26 299.72 308.84 297.02 306.10 0.9M
2022-05-25 295.77 302.78 292.52 299.17 1.0M
2022-05-24 302.30 303.48 294.25 296.37 1.2M
2022-05-23 311.24 311.24 301.59 306.98 1.0M
2022-05-20 303.86 308.11 293.33 306.72 1.8M
2022-05-19 289.00 307.00 287.26 300.52 2.4M
2022-05-18 277.63 281.62 270.74 272.57 1.3M
2022-05-17 279.84 284.50 276.03 282.81 0.8M
2022-05-16 273.42 276.96 270.00 273.73 0.8M
2022-05-13 267.38 277.55 266.78 275.99 0.9M
2022-05-12 257.94 264.90 255.02 262.06 0.9M
2022-05-11 266.87 272.80 259.89 260.83 0.8M
2022-05-10 270.93 275.10 260.70 270.51 1.1M
2022-05-09 269.24 271.29 260.41 262.41 1.2M
2022-05-06 279.84 280.50 268.71 274.71 1.1M
2022-05-05 293.23 294.86 278.37 282.34 1.1M
2022-05-04 293.38 299.94 282.84 299.19 1.1M
2022-05-03 290.45 294.70 287.70 292.21 0.7M
2022-05-02 286.55 291.23 280.90 290.71 1.0M
2022-04-29 298.55 302.37 285.54 286.79 0.8M
2022-04-28 291.95 305.06 290.71 301.86 0.7M
2022-04-27 283.00 293.83 283.00 287.03 1.0M
2022-04-26 290.92 292.94 281.30 282.90 1.0M
2022-04-25 286.07 291.48 284.30 290.92 0.8M
2022-04-22 294.97 297.81 284.54 285.00 1.1M
2022-04-21 308.82 312.58 293.85 295.50 0.7M
2022-04-20 308.10 310.37 304.28 306.26 0.8M
2022-04-19 294.74 307.19 294.74 306.33 0.7M
2022-04-18 293.11 300.00 292.18 297.12 0.8M
2022-04-14 306.31 306.31 293.18 294.77 1.5M
2022-04-13 311.23 322.08 296.64 306.72 2.9M
2022-04-12 316.42 320.78 309.35 310.83 0.8M
2022-04-11 316.02 317.38 307.52 309.77 1.0M
2022-04-08 324.29 325.35 317.05 319.83 0.8M
2022-04-07 322.49 329.93 321.90 326.37 0.8M
2022-04-06 323.30 329.61 318.50 324.85 0.9M
2022-04-05 339.27 340.15 325.60 327.71 0.8M
2022-04-04 336.97 341.16 336.00 340.15 0.7M
2022-04-01 333.74 338.10 330.22 334.98 0.9M
2022-03-31 334.15 340.09 331.08 333.27 1.1M
2022-03-30 337.32 339.67 330.75 332.59 0.7M
2022-03-29 336.61 342.59 333.96 341.00 1.0M
2022-03-28 318.28 332.86 318.00 332.38 1.0M
2022-03-25 324.85 326.00 314.79 318.91 0.7M
2022-03-24 318.22 325.57 315.36 325.56 0.7M
2022-03-23 321.99 324.11 316.27 316.44 0.8M
2022-03-22 313.86 325.74 311.29 325.22 1.1M
2022-03-21 315.36 317.01 307.19 314.31 0.8M
2022-03-18 301.89 320.63 301.88 318.21 2.4M
2022-03-17 300.50 304.76 297.21 304.05 1.2M
2022-03-16 291.56 300.22 285.49 300.08 1.4M
2022-03-15 281.39 287.14 278.28 285.50 2.3M
2022-03-14 292.07 296.03 277.16 278.98 1.2M
2022-03-11 305.00 305.92 293.15 293.69 1.0M
2022-03-10 300.44 303.84 291.52 300.84 0.9M
2022-03-09 303.72 309.71 302.20 307.79 0.8M
2022-03-08 292.22 305.79 289.34 296.35 0.9M
2022-03-07 309.72 311.07 295.38 295.46 0.9M
2022-03-04 306.80 311.77 302.83 309.06 0.9M
2022-03-03 317.23 318.61 306.57 308.84 0.7M
2022-03-02 310.54 317.53 306.98 315.32 0.6M
2022-03-01 311.98 314.49 305.22 307.71 0.9M
2022-02-28 307.70 316.01 304.30 312.39 1.1M
2022-02-25 306.09 312.18 301.06 311.15 1.0M
2022-02-24 279.53 309.47 275.00 307.80 1.5M
2022-02-23 294.20 298.25 285.13 285.53 1.1M
2022-02-22 287.15 294.43 283.99 289.47 1.3M
2022-02-18 293.41 294.44 285.06 287.63 1.1M
2022-02-17 318.59 319.63 292.36 293.31 1.3M
2022-02-16 302.66 308.12 297.87 306.79 1.0M
2022-02-15 299.99 306.41 298.77 306.15 0.8M
2022-02-14 293.70 300.16 290.87 294.96 0.8M
2022-02-11 311.91 314.74 293.17 295.29 1.0M
2022-02-10 314.02 321.82 308.28 311.15 0.9M
2022-02-09 314.07 324.52 312.68 324.18 0.8M
2022-02-08 302.98 310.94 302.25 309.11 0.6M
2022-02-07 309.52 313.54 303.83 305.14 0.8M
2022-02-04 302.08 311.97 300.14 308.89 0.8M
2022-02-03 308.65 312.50 301.63 303.51 0.9M
2022-02-02 314.91 316.33 310.02 315.63 0.7M
2022-02-01 311.84 313.24 305.82 311.82 0.8M
2022-01-31 296.36 310.84 295.99 310.50 0.9M
2022-01-28 286.41 296.87 279.43 296.35 1.1M
2022-01-27 293.46 294.87 282.34 285.36 1.0M
2022-01-26 298.92 303.87 282.86 288.56 1.2M
2022-01-25 297.72 303.50 290.35 291.66 0.9M
2022-01-24 299.97 308.76 287.31 308.34 1.4M
2022-01-21 309.25 314.95 303.00 303.31 1.2M
2022-01-20 314.94 322.69 309.48 309.96 0.7M
2022-01-19 314.61 319.99 311.52 312.14 0.8M
2022-01-18 318.22 320.40 312.01 313.48 0.9M
2022-01-14 324.57 330.29 321.92 326.16 0.7M
2022-01-13 340.42 342.87 326.45 327.51 0.8M
2022-01-12 343.93 346.79 335.89 338.59 0.8M
2022-01-11 326.54 342.33 326.54 340.38 1.1M
2022-01-10 322.77 330.15 318.77 329.63 1.0M
2022-01-07 341.67 345.06 330.11 330.36 0.9M
2022-01-06 336.50 348.43 335.20 344.97 1.0M
2022-01-05 349.95 354.87 339.28 339.77 1.0M
2022-01-04 360.10 361.46 345.41 352.99 0.9M
2022-01-03 367.13 371.73 358.64 361.10 0.7M