Synopsys

SNPS
🏛️ 미국 →
481.61
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 516.62 518.39 510.74 514.91 0.8M
2023-12-28 520.00 521.00 515.18 517.41 0.9M
2023-12-27 523.00 524.99 516.61 518.10 1.1M
2023-12-26 530.00 534.58 519.16 520.25 2.1M
2023-12-22 562.00 562.05 523.00 524.46 3.0M
2023-12-21 557.27 562.43 555.91 559.96 0.6M
2023-12-20 557.27 563.32 551.57 551.72 0.7M
2023-12-19 563.39 565.64 555.58 558.65 0.8M
2023-12-18 557.46 563.43 555.00 559.69 0.6M
2023-12-15 548.93 558.18 548.09 556.27 2.5M
2023-12-14 570.60 571.87 549.02 551.45 1.7M
2023-12-13 571.69 573.77 561.96 568.09 0.8M
2023-12-12 557.74 568.33 555.55 567.06 0.8M
2023-12-11 540.00 557.42 538.65 556.02 0.9M
2023-12-08 531.63 539.69 531.63 535.93 0.6M
2023-12-07 531.30 535.08 528.97 534.15 0.6M
2023-12-06 538.66 540.19 526.50 527.49 0.7M
2023-12-05 525.36 535.95 523.60 535.71 0.9M
2023-12-04 540.15 542.41 522.92 531.20 1.1M
2023-12-01 543.56 548.19 539.28 545.96 0.9M
2023-11-30 558.47 564.78 530.50 543.23 2.2M
2023-11-29 550.59 557.00 549.38 552.46 1.1M
2023-11-28 542.04 544.48 539.15 543.73 0.9M
2023-11-27 545.90 549.67 539.48 543.53 1.0M
2023-11-24 538.43 543.42 537.94 542.69 0.2M
2023-11-22 542.22 549.00 540.70 541.03 0.6M
2023-11-21 542.18 545.57 535.70 540.38 0.7M
2023-11-20 536.92 544.72 535.30 541.52 0.7M
2023-11-17 534.21 539.84 531.89 534.78 0.6M
2023-11-16 530.34 537.78 528.48 533.45 0.8M
2023-11-15 540.55 541.84 524.51 529.32 1.3M
2023-11-14 531.33 538.82 525.23 538.32 0.8M
2023-11-13 516.23 524.81 514.45 522.88 0.7M
2023-11-10 511.07 520.51 507.86 518.83 1.1M
2023-11-09 505.81 513.00 504.16 505.17 0.8M
2023-11-08 500.00 506.90 499.64 506.16 0.8M
2023-11-07 494.01 500.58 490.12 499.02 0.7M
2023-11-06 487.95 490.34 484.90 489.94 0.7M
2023-11-03 482.46 492.24 480.62 487.94 0.7M
2023-11-02 480.36 482.54 472.10 478.64 1.0M
2023-11-01 470.70 477.80 468.00 475.38 0.9M
2023-10-31 464.32 472.29 459.08 469.44 0.7M
2023-10-30 460.27 462.74 455.00 460.94 0.7M
2023-10-27 457.63 460.15 453.38 457.00 0.6M
2023-10-26 458.42 460.59 448.91 453.54 0.6M
2023-10-25 467.61 468.24 454.27 455.26 0.9M
2023-10-24 466.48 474.40 463.49 468.03 0.6M
2023-10-23 466.00 473.56 461.45 467.82 0.8M
2023-10-20 482.37 482.43 466.35 467.64 1.0M
2023-10-19 488.51 492.33 481.35 482.37 0.6M
2023-10-18 490.53 493.06 483.96 485.73 0.6M
2023-10-17 486.98 494.23 481.87 492.05 0.7M
2023-10-16 490.50 495.41 487.76 491.96 0.6M
2023-10-13 496.45 498.42 486.14 489.67 0.7M
2023-10-12 497.81 502.66 491.96 496.23 1.0M
2023-10-11 490.28 495.44 489.56 494.95 0.7M
2023-10-10 483.11 493.92 480.17 490.11 1.3M
2023-10-09 468.00 482.47 464.38 479.92 0.9M
2023-10-06 455.52 476.99 454.60 473.26 0.9M
2023-10-05 462.11 463.90 452.27 459.75 0.6M
2023-10-04 452.56 463.89 452.55 461.32 0.6M
2023-10-03 460.90 465.76 448.26 450.72 0.9M
2023-10-02 461.19 465.26 456.76 463.82 0.7M
2023-09-29 468.03 471.94 458.37 458.97 1.2M
2023-09-28 446.63 463.24 445.07 460.71 1.1M
2023-09-27 447.99 450.32 442.00 446.71 0.6M
2023-09-26 446.54 446.54 440.62 444.35 0.7M
2023-09-25 445.80 449.31 442.70 447.83 0.4M
2023-09-22 446.22 454.47 446.18 446.85 0.6M
2023-09-21 448.58 450.95 444.01 444.27 0.8M
2023-09-20 461.00 463.54 453.02 453.28 0.7M
2023-09-19 458.89 460.44 453.19 460.02 0.6M
2023-09-18 450.19 460.26 448.82 460.01 0.6M
2023-09-15 466.60 467.50 447.98 451.93 1.7M
2023-09-14 469.38 469.70 460.60 466.15 0.9M
2023-09-13 453.34 469.00 453.34 466.86 0.9M
2023-09-12 456.80 460.44 454.02 454.36 0.9M
2023-09-11 459.78 463.64 453.36 461.82 0.6M
2023-09-08 456.94 460.39 454.39 459.14 0.8M
2023-09-07 465.07 468.01 451.09 458.09 1.0M
2023-09-06 464.81 471.15 464.81 465.69 0.7M
2023-09-05 460.45 468.58 457.29 466.85 0.7M
2023-09-01 460.00 462.96 456.83 460.45 0.5M
2023-08-31 457.55 463.97 457.55 458.89 0.9M
2023-08-30 453.85 457.47 451.66 457.28 0.6M
2023-08-29 441.84 453.50 440.73 451.57 0.7M
2023-08-28 445.80 448.00 441.23 443.68 0.4M
2023-08-25 436.23 443.04 434.14 442.24 0.7M
2023-08-24 455.25 456.82 434.59 435.86 0.9M
2023-08-23 438.75 450.50 438.54 448.24 0.8M
2023-08-22 440.42 443.66 433.82 436.39 0.7M
2023-08-21 427.94 438.00 427.63 436.47 0.6M
2023-08-18 422.73 428.46 418.51 426.02 0.8M
2023-08-17 450.16 451.99 423.28 424.10 1.5M
2023-08-16 436.58 436.58 427.43 428.21 0.9M
2023-08-15 435.51 439.12 433.51 436.74 0.8M
2023-08-14 426.11 434.99 425.61 434.85 0.8M
2023-08-11 426.53 431.33 425.44 428.46 0.5M
2023-08-10 435.18 438.84 429.45 431.39 0.5M
2023-08-09 435.22 436.37 425.81 428.96 0.6M
2023-08-08 441.34 441.34 433.71 435.99 0.7M
2023-08-07 445.37 448.97 441.75 444.00 0.5M
2023-08-04 442.29 449.37 437.22 441.42 0.6M
2023-08-03 436.90 441.73 436.70 440.12 0.5M
2023-08-02 449.75 449.75 439.08 441.18 0.8M
2023-08-01 448.14 454.56 444.31 453.51 0.6M
2023-07-31 451.00 453.11 447.77 451.80 0.6M
2023-07-28 455.59 456.13 448.46 450.90 0.7M
2023-07-27 455.51 460.25 447.49 448.74 0.7M
2023-07-26 455.76 455.76 445.42 449.33 0.6M
2023-07-25 445.96 460.20 445.96 456.45 0.9M
2023-07-24 454.00 455.00 447.32 450.75 0.8M
2023-07-21 454.79 458.30 451.00 454.00 2.5M
2023-07-20 454.84 458.29 450.70 451.71 0.8M
2023-07-19 464.72 465.67 455.76 457.33 0.7M
2023-07-18 458.71 465.00 453.19 462.93 0.9M
2023-07-17 454.29 462.85 453.22 461.18 0.7M
2023-07-14 449.52 457.21 449.52 454.11 0.9M
2023-07-13 448.32 451.10 445.64 448.84 0.8M
2023-07-12 444.78 445.43 438.23 441.35 0.8M
2023-07-11 446.17 446.17 434.14 438.70 0.9M
2023-07-10 432.19 447.01 432.02 445.72 1.3M
2023-07-07 430.04 434.90 426.49 431.29 1.1M
2023-07-06 426.82 432.66 425.41 431.11 1.0M
2023-07-05 432.47 437.57 431.47 432.74 0.6M
2023-07-03 431.52 436.51 429.62 434.01 0.5M
2023-06-30 431.62 438.35 431.03 435.41 1.0M
2023-06-29 429.63 430.87 425.14 427.90 0.5M
2023-06-28 424.58 429.61 423.15 427.15 0.7M
2023-06-27 420.97 429.13 416.87 426.78 0.8M
2023-06-26 420.65 425.50 417.04 417.21 0.7M
2023-06-23 422.74 424.57 417.77 419.56 4.2M
2023-06-22 423.78 427.85 417.81 426.13 0.9M
2023-06-21 434.93 437.95 424.89 426.34 1.0M
2023-06-20 437.34 441.33 431.54 435.50 1.1M
2023-06-16 448.74 449.88 438.54 441.19 1.9M
2023-06-15 442.90 449.20 441.85 446.37 0.9M
2023-06-14 446.63 451.49 440.85 446.05 1.0M
2023-06-13 448.75 451.95 442.09 449.98 0.8M
2023-06-12 440.00 446.62 437.75 446.04 0.7M
2023-06-09 440.83 447.43 437.77 438.78 0.8M
2023-06-08 435.98 440.49 433.24 437.69 0.8M
2023-06-07 443.98 446.21 433.76 435.32 1.1M
2023-06-06 448.25 450.88 442.74 443.84 1.2M
2023-06-05 448.23 454.09 445.10 450.16 0.7M
2023-06-02 455.44 457.85 447.57 449.36 1.0M
2023-06-01 446.53 460.87 445.84 454.55 1.4M
2023-05-31 460.45 462.34 451.10 454.96 3.1M
2023-05-30 454.17 468.03 452.00 464.83 2.7M
2023-05-26 434.30 450.00 434.30 444.73 1.9M
2023-05-25 410.03 440.64 409.84 434.20 2.6M
2023-05-24 390.58 398.00 390.20 395.39 0.8M
2023-05-23 399.61 399.68 392.00 393.09 0.8M
2023-05-22 405.76 408.11 398.41 401.68 1.1M
2023-05-19 413.03 418.40 407.47 408.50 1.3M
2023-05-18 387.50 410.91 386.50 409.71 2.0M
2023-05-17 377.35 380.06 374.20 377.08 1.1M
2023-05-16 370.74 377.00 370.21 375.14 0.9M
2023-05-15 368.12 373.37 365.67 373.28 0.9M
2023-05-12 368.58 369.51 365.60 368.84 0.8M
2023-05-11 370.47 370.82 365.59 367.96 0.6M
2023-05-10 370.66 372.76 365.46 370.12 0.6M
2023-05-09 369.50 370.07 366.05 366.95 0.6M
2023-05-08 371.39 373.39 367.34 371.74 0.6M
2023-05-05 368.32 372.35 366.89 371.56 0.7M
2023-05-04 368.11 370.85 366.10 366.62 0.6M
2023-05-03 369.06 373.77 366.10 368.00 0.6M
2023-05-02 372.20 374.80 367.15 368.83 0.6M
2023-05-01 370.76 372.89 367.94 371.62 0.5M
2023-04-28 368.39 374.85 367.20 371.32 0.8M
2023-04-27 367.30 369.50 362.06 368.39 0.6M
2023-04-26 364.53 370.62 363.99 365.10 0.7M
2023-04-25 371.41 372.03 360.37 364.53 0.8M
2023-04-24 375.68 380.85 374.21 375.67 0.5M
2023-04-21 376.82 381.71 374.62 377.26 0.6M
2023-04-20 376.15 382.52 375.53 377.56 0.5M
2023-04-19 378.65 379.77 375.19 378.77 0.4M
2023-04-18 382.76 384.27 378.18 380.43 0.4M
2023-04-17 381.96 382.51 376.47 380.19 0.5M
2023-04-14 378.86 383.29 377.75 381.68 0.6M
2023-04-13 380.30 382.26 377.39 381.56 1.1M
2023-04-12 382.38 383.38 376.07 376.52 0.5M
2023-04-11 378.00 382.33 377.50 379.40 0.5M
2023-04-10 372.97 380.45 371.00 379.99 0.5M
2023-04-06 375.62 378.31 373.41 375.92 0.8M
2023-04-05 383.25 384.48 376.10 378.36 0.8M
2023-04-04 389.88 392.79 384.01 384.93 0.6M
2023-04-03 385.18 389.58 384.12 388.94 0.8M
2023-03-31 377.00 386.72 375.96 386.25 1.1M
2023-03-30 376.54 378.78 373.10 375.94 0.7M
2023-03-29 373.82 377.25 372.36 375.04 0.9M
2023-03-28 372.81 374.83 366.04 369.87 0.7M
2023-03-27 377.09 378.78 371.20 373.92 0.7M
2023-03-24 378.14 379.96 370.37 376.56 0.9M
2023-03-23 375.47 381.13 371.23 379.40 1.0M
2023-03-22 373.39 381.86 371.17 371.35 0.7M
2023-03-21 377.62 377.62 369.51 374.36 0.9M
2023-03-20 373.80 376.01 370.24 375.59 0.7M
2023-03-17 374.00 378.30 370.52 372.53 1.6M
2023-03-16 366.20 377.71 364.24 374.00 0.9M
2023-03-15 366.95 370.00 360.62 366.82 0.9M
2023-03-14 361.34 370.20 360.11 369.84 1.0M
2023-03-13 351.30 363.22 350.58 357.29 0.8M
2023-03-10 361.81 364.66 353.63 355.23 0.8M
2023-03-09 369.16 374.31 360.43 361.92 0.8M
2023-03-08 361.21 370.11 360.50 369.02 0.8M
2023-03-07 367.66 370.27 359.33 361.28 0.6M
2023-03-06 367.43 371.24 364.99 368.77 0.8M
2023-03-03 365.00 367.94 364.13 367.50 0.6M
2023-03-02 359.22 364.42 355.53 363.38 0.5M
2023-03-01 363.19 365.97 359.96 361.02 0.6M
2023-02-28 363.13 368.39 363.13 363.76 0.9M
2023-02-27 367.40 368.25 361.58 363.36 1.0M
2023-02-24 359.00 362.84 357.65 362.28 0.9M
2023-02-23 360.00 367.55 359.33 365.48 1.2M
2023-02-22 354.44 359.06 352.12 355.06 0.9M
2023-02-21 350.66 352.70 347.97 352.35 0.8M
2023-02-17 354.29 358.64 350.83 354.45 0.9M
2023-02-16 357.87 364.04 350.00 359.71 1.7M
2023-02-15 375.49 379.76 373.75 379.48 0.9M
2023-02-14 362.87 378.33 362.87 375.94 1.1M
2023-02-13 361.26 364.90 360.09 361.76 0.7M
2023-02-10 359.99 360.98 356.63 359.11 0.6M
2023-02-09 365.97 371.40 362.67 363.71 1.1M
2023-02-08 365.12 367.61 359.70 360.60 0.8M
2023-02-07 359.16 368.52 355.82 366.75 0.7M
2023-02-06 357.25 362.80 356.63 359.97 0.6M
2023-02-03 360.63 366.34 358.36 361.44 0.9M
2023-02-02 372.39 374.65 366.06 368.59 0.9M
2023-02-01 353.67 369.61 353.02 367.05 0.8M
2023-01-31 350.75 356.25 350.75 353.75 0.9M
2023-01-30 354.27 355.76 349.24 349.88 0.6M
2023-01-27 353.92 359.87 353.01 357.27 0.5M
2023-01-26 354.12 357.35 350.54 356.67 0.5M
2023-01-25 344.38 351.25 339.60 349.27 0.4M
2023-01-24 349.59 351.00 346.00 349.28 0.4M
2023-01-23 342.54 352.09 341.69 350.33 0.7M
2023-01-20 330.34 343.80 329.89 342.42 0.8M
2023-01-19 331.83 337.55 330.44 331.28 0.6M
2023-01-18 339.46 346.10 335.24 335.66 0.6M
2023-01-17 334.08 339.64 331.03 337.30 0.7M
2023-01-13 330.06 333.78 327.56 332.97 0.6M
2023-01-12 335.00 336.49 328.41 333.10 0.5M
2023-01-11 329.60 334.88 328.94 334.35 0.6M
2023-01-10 324.56 328.53 324.20 327.63 0.5M
2023-01-09 323.33 332.60 323.33 325.95 0.7M
2023-01-06 318.89 323.35 312.27 320.54 0.6M
2023-01-05 317.75 318.10 312.25 315.04 0.8M
2023-01-04 323.76 325.92 315.98 320.93 0.8M
2023-01-03 323.00 326.31 315.56 319.68 0.7M