Hot Features
프리미엄
Cadence Design Systems Inc (CDNS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.95 | 1.63263959893 | 303.19 | 308.16 | 295.79 | 1092439 | 300.99377118 | CS |
| 4 | 0.07 | 0.0227221086117 | 308.07 | 317.25 | 295.79 | 1385730 | 305.1511115 | CS |
| 12 | 23.41 | 8.22182418431 | 284.73 | 326.19 | 246.6 | 1836771 | 289.68642365 | CS |
| 26 | -11.86 | -3.70625 | 320 | 326.19 | 241.29 | 1899449 | 278.67109807 | CS |
| 52 | 53.24 | 20.8866222048 | 254.9 | 328.99 | 241.29 | 1722719 | 286.89425695 | CS |
| 156 | 136.22 | 79.2345276873 | 171.92 | 328.99 | 132.315 | 1687485 | 223.01454926 | CS |
| 260 | 238.16 | 340.325807374 | 69.98 | 328.99 | 51.39 | 1667096 | 179.79001446 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 308.14 | 4.28 | 1.41 | 307.49 | 315.55 | 306.45999 | 1510015 |
| 1735947300 | 303.86 | 6.2 | 2.08 | 298.32 | 306.23 | 297.625 | 1148838 |
| 1735860900 | 297.66 | -2.8 | -0.93 | 304.83999 | 306.05 | 295.79 | 1161110 |
| 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 | 1223987 |
| 1735342500 | 305.02999 | -3.66 | -1.19 | 303.67 | 306.77999 | 300.95 | 988337 |
| 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 | 302.17 | 304.77 | 299.83999 | 1216749 |
| 1734737700 | 301.47 | 1.6 | 0.53 | 296.70999 | 306.5 | 295.98 | 3042405 |
| 1734651300 | 299.87 | -1.37 | -0.45 | 304.67 | 306.81 | 299.77 | 1846093 |
| 1734564900 | 301.24 | -10.11 | -3.25 | 308.74 | 313.99 | 299.43 | 1709515 |
| 1734478500 | 311.35 | -2.14 | -0.68 | 312.89 | 315.73 | 310.35 | 1626751 |
| 1734392100 | 313.49 | 6.74 | 2.20 | 309.54 | 317.25 | 306.495 | 1757490 |
| 1734132900 | 306.75 | -1.47 | -0.48 | 305.77999 | 308.17 | 301.64999 | 1544043 |
| 1734046500 | 308.22 | -0.56 | -0.18 | 306.38 | 310.29 | 306.38 | 849741 |
| 1733960100 | 308.77999 | 5.92 | 1.95 | 307.92 | 311.1 | 305.77499 | 2216816 |
| 1733873700 | 302.86 | -6.89 | -2.22 | 310.42 | 310.58999 | 300.25 | 1682211 |
| 1733787300 | 309.75 | 2.24 | 0.73 | 308.07 | 315.04 | 307.63 | 1519087 |
| 1733528100 | 307.51 | 3.72 | 1.22 | 305.39999 | 309.95 | 303.7 | 1797601 |
| 1733441700 | 303.79 | -20.75 | -6.39 | 318.5 | 319.14999 | 302.641 | 2716515 |
| 1733355300 | 324.54 | 11.29 | 3.60 | 317.05 | 326.19 | 315 | 2197651 |
| 1733268900 | 313.25 | 2.98 | 0.96 | 306.75 | 314.36 | 305.38 | 1451935 |
| 1733182500 | 310.27 | 3.46 | 1.13 | 306.19 | 312.26 | 304.85 | 1696925 |
| 1732917840 | 306.81 | 2.13 | 0.70 | 304.6 | 310.2875 | 304.29 | 888721 |
| 1732750500 | 304.68 | -5.42 | -1.75 | 308.22 | 308.86 | 302.49 | 932074 |
| 1732664100 | 310.1 | -2.29 | -0.73 | 314.55 | 316.37 | 309.42 | 1143993 |
| 1732577700 | 312.39 | 0.52 | 0.17 | 314.8 | 315.3 | 309.14999 | 1935126 |
| 1732318500 | 311.87 | 5.36 | 1.75 | 308.70999 | 313.36 | 307.02 | 1372998 |
| 1732232100 | 306.51 | 2.5 | 0.82 | 306.11 | 308.454 | 300.95 | 1131465 |
| 1732145700 | 304.01 | 4.38 | 1.46 | 299.47 | 305.23 | 296.06 | 1715611 |
| 1732059300 | 299.63 | 5.31 | 1.80 | 291.38 | 300 | 290.05 | 1259974 |
| 1731972900 | 294.325 | 4.62 | 1.59 | 291.36 | 295.95 | 288.77 | 1775037 |
| 1731713700 | 289.70999 | -13.33 | -4.40 | 298.45 | 298.58 | 287.49 | 1583029 |
| 1731627300 | 303.04 | -3.43 | -1.12 | 304.45999 | 306.19 | 299.64 | 1612477 |
| 1731540900 | 306.47 | 8.7 | 2.92 | 295.68 | 309.95659 | 295.33999 | 2149294 |
| 1731454500 | 297.77 | -3.13 | -1.04 | 301.92 | 301.92 | 295.5144 | 1227713 |
| 1731368100 | 300.89999 | -0.35 | -0.12 | 300.48 | 301.2499 | 296.285 | 1173831 |
| 1731108900 | 301.25 | -0.47 | -0.16 | 303.48 | 305.52 | 299.47 | 1270361 |
| 1731022500 | 301.72 | 4.97 | 1.67 | 299.02999 | 304.35 | 297.73 | 1508985 |
| 1730936100 | 296.75 | 5.54 | 1.90 | 298 | 305 | 293.6 | 2663960 |
| 1730849700 | 291.20999 | 1.87 | 0.65 | 289.76 | 294.77999 | 289.5 | 1964387 |
| 1730763300 | 289.33999 | 7.25 | 2.57 | 284.52 | 291.95 | 282.6 | 2497038 |
| 1730500500 | 282.08999 | 5.97 | 2.16 | 275.66 | 283 | 275.42 | 1897190 |
| 1730414100 | 276.12 | -13.88 | -4.79 | 287.44 | 288.49 | 276.07 | 2780515 |
| 1730327700 | 290 | 5.55 | 1.95 | 280.5 | 290.2 | 278.77 | 3449698 |
| 1730241300 | 284.45 | 31.68 | 12.53 | 274.7 | 287.015 | 272.07 | 5990654 |
| 1730154900 | 252.77 | -4.53 | -1.76 | 258.72 | 258.90499 | 251.81 | 3156578 |
| 1729895700 | 257.3 | 6.02 | 2.40 | 254.19 | 260.08999 | 254.19 | 2023921 |
| 1729809300 | 251.28 | 2.19 | 0.88 | 251 | 251.87 | 247.4596 | 1792305 |
| 1729722900 | 249.09 | -2.42 | -0.96 | 249.73 | 251.23 | 246.92 | 1753311 |
| 1729636500 | 251.51 | -1.64 | -0.65 | 252 | 252.99 | 246.6 | 3041287 |
| 1729550100 | 253.15 | -5.37 | -2.08 | 256.39 | 258.13 | 252.71 | 2827845 |
| 1729290900 | 258.52 | -4.51 | -1.71 | 263.1 | 265.12 | 258.25 | 4061509 |
| 1729204500 | 263.02999 | 0.08 | 0.03 | 268.73 | 268.88 | 262.85 | 2235430 |
| 1729118100 | 262.95 | -6.52 | -2.42 | 270.76 | 271.91 | 262.45999 | 2151501 |
| 1729031700 | 269.47 | -12.67 | -4.49 | 283.66 | 284.35 | 268.86 | 2476587 |
| 1728945300 | 282.14 | -0.25 | -0.09 | 284.73 | 285 | 280.865 | 1318949 |
| 1728686100 | 282.39 | 1.75 | 0.62 | 280.47 | 283.14 | 279.22 | 1386274 |
| 1728599700 | 280.64 | 1.08 | 0.39 | 277.13 | 281.52 | 276.83999 | 1046280 |
| 1728513300 | 279.56 | 9.41 | 3.48 | 270.51 | 280.205 | 268.61 | 1437869 |
| 1728426900 | 270.14999 | 7.29 | 2.77 | 263.57 | 270.781 | 263.1 | 1685095 |
| 1728340500 | 262.86 | -5.79 | -2.16 | 265.20999 | 266.18 | 261.33999 | 1248472 |
