Hot Features
프리미엄
Cadence Design Systems Inc (CDNS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.15 | -2.55823627288 | 240.4 | 246.79 | 231.51 | 2452803 | 240.72160831 | CS |
| 4 | -68.23 | -22.5568632637 | 302.48 | 304.11 | 231.51 | 2796505 | 261.10409231 | CS |
| 12 | -76.38 | -24.5887390143 | 310.63 | 325.02 | 231.51 | 1920218 | 280.95219584 | CS |
| 26 | -22.1 | -8.6210259411 | 256.35 | 326.19 | 231.51 | 1865614 | 282.05449109 | CS |
| 52 | -72.58 | -23.6547925561 | 306.83 | 328.99 | 231.51 | 1812120 | 283.85416873 | CS |
| 156 | 83.17 | 55.0503044745 | 151.08 | 328.99 | 132.315 | 1698237 | 231.54465984 | CS |
| 260 | 172.95 | 282.137030995 | 61.3 | 328.99 | 51.39 | 1676563 | 188.08066805 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 234.25 | 0.29 | 0.12 | 234.01 | 238.41 | 230.09 | 2597146 |
| 1741646100 | 233.96 | -9.25 | -3.80 | 236.865 | 238.14 | 231.51 | 2996659 |
| 1741390500 | 243.21 | 0.05 | 0.02 | 242.97 | 245.075 | 233.78 | 2338676 |
| 1741304100 | 243.16 | -1.54 | -0.63 | 238.5 | 245.34 | 237.54 | 2637951 |
| 1741217700 | 244.7 | 3.41 | 1.41 | 241.025 | 246.79 | 238.835 | 1633877 |
| 1741131300 | 241.29 | -0.45 | -0.19 | 240.4 | 246.47 | 233.72 | 2656851 |
| 1741044900 | 241.74 | -8.76 | -3.50 | 253.01 | 253.45 | 240.35 | 2037307 |
| 1740785700 | 250.5 | 1.94 | 0.78 | 251.46 | 253.77 | 245.81 | 2077217 |
| 1740699300 | 248.56 | -5.38 | -2.12 | 255.8 | 257.92 | 248.2822 | 2589190 |
| 1740612900 | 253.94 | 5.04 | 2.02 | 251.1 | 256.58 | 249.07 | 2813735 |
| 1740526500 | 248.9 | -4.05 | -1.60 | 250.13 | 253.68 | 247.5 | 2717658 |
| 1740440100 | 252.95 | -5.39 | -2.09 | 262.14999 | 262.14999 | 251.27 | 4256349 |
| 1740180900 | 258.33999 | -11.89 | -4.40 | 269.79 | 270.44 | 256.83 | 4553344 |
| 1740094500 | 270.23 | -3.81 | -1.39 | 275.06 | 277.63 | 268.70999 | 3538418 |
| 1740008100 | 274.04 | -26.39 | -8.78 | 285.22 | 286.49 | 264.62 | 7810002 |
| 1739921700 | 300.43 | 5.24 | 1.78 | 296.38 | 300.86 | 293.33 | 2568463 |
| 1739576100 | 295.19 | -0.97 | -0.33 | 295.66 | 295.915 | 291.95999 | 2087907 |
| 1739489700 | 296.16 | 2.12 | 0.72 | 295.6 | 297.51 | 293.47 | 1792709 |
| 1739403300 | 294.045 | -9.83 | -3.23 | 297.3 | 297.83999 | 291.95999 | 1068167 |
| 1739316900 | 303.87 | -1.76 | -0.58 | 302.48 | 304.11 | 298.63 | 959108 |
| 1739230500 | 305.63 | 5.95 | 1.99 | 302.87 | 305.885 | 301.22 | 1230443 |
| 1738971300 | 299.68 | -3.23 | -1.07 | 304.6 | 309.89 | 297.37 | 1356569 |
| 1738884900 | 302.91 | 0.26 | 0.09 | 301.17 | 306.75 | 300.66 | 815873 |
| 1738798500 | 302.64999 | 2.98 | 0.99 | 297.56 | 303.73 | 295.83499 | 988320 |
| 1738712100 | 299.67 | 1.37 | 0.46 | 295 | 300.27999 | 295 | 1021198 |
| 1738625700 | 298.3 | 0.68 | 0.23 | 291.94 | 299.46499 | 289.83 | 1342143 |
| 1738366500 | 297.62 | -0.14 | -0.05 | 300 | 304.72 | 297.33 | 1297199 |
| 1738280100 | 297.76 | 7.88 | 2.72 | 292.24 | 298.27999 | 292 | 1375943 |
| 1738193700 | 289.88 | -9.42 | -3.15 | 296.83 | 298.6 | 288.365 | 1394999 |
| 1738107300 | 299.3 | 9.43 | 3.25 | 289.45999 | 299.54 | 285.27999 | 2251385 |
| 1738020900 | 289.87 | -30.61 | -9.55 | 305.61 | 309.92 | 285.06 | 3676041 |
| 1737761700 | 320.48 | -1.01 | -0.31 | 324.64 | 325.02 | 317.56 | 1385730 |
| 1737675300 | 321.49 | 0 | 0.00 | 321.49 | 321.49 | 321.49 | 0 |
| 1737588900 | 321.49 | 10.52 | 3.38 | 313.86 | 324.6 | 314.39999 | 1881025 |
| 1737502500 | 310.97 | 5.37 | 1.76 | 307.14999 | 311.58 | 304.39 | 1738197 |
| 1737156900 | 305.6 | 6.7 | 2.24 | 306.26 | 307.05 | 303.075 | 1567568 |
| 1737070500 | 298.89999 | -1.82 | -0.61 | 303.1 | 304.06 | 298.68 | 1430698 |
| 1736984100 | 300.72 | 6.53 | 2.22 | 301.55 | 304 | 300.345 | 1916359 |
| 1736897700 | 294.19 | 1.69 | 0.58 | 293.55 | 295.33 | 289 | 1260672 |
| 1736811300 | 292.5 | -6.5 | -2.17 | 298 | 298.355 | 290.91 | 1794907 |
| 1736552100 | 299 | -3.73 | -1.23 | 299.98 | 302.72 | 297.32 | 1301920 |
| 1736379300 | 302.73 | 1.06 | 0.35 | 302.76 | 306.77 | 301.415 | 1100899 |
| 1736292900 | 301.67 | -6.47 | -2.10 | 306.17 | 308.89 | 298.48 | 1365684 |
| 1736206500 | 308.14 | 4.28 | 1.41 | 307.49 | 315.55 | 306.45999 | 1507563 |
| 1735947300 | 303.86 | 6.2 | 2.08 | 298.32 | 306.23 | 297.97 | 1124605 |
| 1735860900 | 297.66 | -2.8 | -0.93 | 304 | 306.05 | 295.79 | 1136734 |
| 1735688100 | 300.45999 | -1.4 | -0.46 | 302.52 | 303.08 | 299.755 | 900097 |
| 1735601700 | 301.86 | -3.17 | -1.04 | 303.19 | 304.425 | 298.25 | 1208320 |
| 1735342500 | 305.02999 | -3.66 | -1.19 | 304.47 | 306.39999 | 300.95 | 968865 |
| 1735256100 | 308.69 | 0.11 | 0.04 | 305.57 | 310.24 | 305.47 | 769490 |
| 1735077840 | 308.58 | 4.17 | 1.37 | 304.6 | 308.93 | 303.145 | 575288 |
| 1734996900 | 304.41 | 2.94 | 0.98 | 301.06 | 304.77 | 299.83999 | 1189403 |
| 1734737700 | 301.47 | 1.6 | 0.53 | 297.17 | 306.5 | 295.98 | 2591056 |
| 1734651300 | 299.87 | -1.37 | -0.45 | 305.955 | 306.76 | 299.77 | 1817573 |
| 1734564900 | 301.24 | -10.11 | -3.25 | 308.74 | 313.99 | 299.43 | 1676198 |
| 1734478500 | 311.35 | -2.14 | -0.68 | 310.63 | 315.73 | 310.37 | 1599242 |
| 1734392100 | 313.49 | 6.74 | 2.20 | 307.6 | 317.25 | 306.63 | 1711458 |
| 1734132900 | 306.75 | -1.47 | -0.48 | 305.37 | 308.17 | 301.64999 | 1499585 |
| 1734046500 | 308.22 | -0.56 | -0.18 | 306.38 | 310.29 | 306.38 | 824552 |
