시장 데이터를 불러오는 중
전체 종목
시에나 과거 주가
Ciena Corporation Common Stock · CIEN · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ciena Corporation Common Stock · CIEN · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩584,249 | ₩609,347 | ₩568,195 | ₩602,701 | +3.16% | 377.3만 |
| 2026.10.08 | ₩584,450 | ₩594,955 | ₩564,296 | ₩570,755 | -2.34% | 369.8만 |
| 2026.10.07 | ₩574,842 | ₩600,329 | ₩565,890 | ₩598,252 | +4.07% | 336.9만 |
| 2026.10.06 | ₩527,405 | ₩598,145 | ₩525,288 | ₩594,500 | +12.72% | 639.7만 |
| 2026.10.05 | ₩527,660 | ₩532,618 | ₩512,558 | ₩522,192 | -1.04% | 247.4만 |
| 2026.10.02 | ₩515,908 | ₩530,594 | ₩505,228 | ₩524,403 | +1.65% | 251.9만 |
| 2026.10.01 | ₩475,962 | ₩510,548 | ₩469,918 | ₩508,055 | +6.74% | 256.4만 |
| 2026.09.30 | ₩475,600 | ₩482,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩456,304 |
| ₩471,446 |
| -0.87% |
| 265.6만 |
| 2026.09.29 | ₩469,221 | ₩477,329 | ₩462,039 | ₩475,600 | +1.36% | 222.6만 |
|---|
| 2026.09.28 | ₩472,250 | ₩478,374 | ₩454,709 | ₩461,221 | -2.34% | 183만 |
|---|
| 2026.09.25 | ₩486,427 | ₩491,024 | ₩475,721 | ₩478,267 | -1.68% | 161.7만 |
|---|
| 2026.09.24 | ₩469,543 | ₩487,044 | ₩464,397 | ₩480,303 | +2.29% | 141.9만 |
|---|
| 2026.09.23 | ₩493,985 | ₩494,467 | ₩471,057 | ₩476,927 | -3.45% | 185.2만 |
|---|
| 2026.09.22 | ₩488,183 | ₩504,839 | ₩486,615 | ₩493,878 | +1.17% | 240.5만 |
|---|
| 2026.09.21 | ₩489,174 | ₩492,618 | ₩477,664 | ₩490,394 | +0.25% | 288.7만 |
|---|
| 2026.09.18 | ₩476,873 | ₩479,727 | ₩453,262 | ₩467,399 | -1.99% | 486.4만 |
|---|
| 2026.09.17 | ₩469,811 | ₩503,446 | ₩458,193 | ₩461,302 | -1.81% | 376.4만 |
|---|
| 2026.09.16 | ₩469,128 | ₩502,776 | ₩438,857 | ₩456,277 | -2.74% | 394.8만 |
|---|
| 2026.09.15 | ₩434,756 | ₩450,207 | ₩429,476 | ₩448,009 | +3.05% | 279.7만 |
|---|
| 2026.09.14 | ₩438,160 | ₩445,315 | ₩426,703 | ₩428,324 | -2.24% | 221.1만 |
|---|
| 2026.09.11 | ₩451,480 | ₩475,962 | ₩450,836 | ₩468,391 | +3.75% | 198만 |
|---|
| 2026.09.10 | ₩446,227 | ₩466,863 | ₩440,009 | ₩448,317 | +0.47% | 254.8만 |
|---|
| 2026.09.09 | ₩458,153 | ₩466,327 | ₩451,801 | ₩452,927 | -1.14% | 181.3만 |
|---|
| 2026.09.08 | ₩438,749 | ₩468,712 | ₩436,431 | ₩457,335 | +4.24% | 322.4만 |
|---|
| 2026.09.04 | ₩431,044 | ₩440,666 | ₩423,085 | ₩430,146 | -0.21% | 334만 |
|---|
| 2026.09.03 | ₩475,024 | ₩480,746 | ₩417,550 | ₩425,403 | -10.45% | 753.5만 |
|---|
| 2026.09.02 | ₩478,722 | ₩481,871 | ₩467,479 | ₩474,581 | -0.86% | 287만 |
|---|
| 2026.09.01 | ₩505,040 | ₩511,352 | ₩477,583 | ₩482,849 | -4.39% | 225.9만 |
|---|
| 2026.08.31 | ₩507,117 | ₩513,147 | ₩496,839 | ₩512,960 | +1.15% | 182.7만 |
|---|
| 2026.08.28 | ₩536,571 | ₩536,678 | ₩504,705 | ₩507,117 | -5.49% | 131.8만 |
|---|
| 2026.08.27 | ₩551,458 | ₩561,093 | ₩529,978 | ₩535,807 | -2.84% | 120.7만 |
|---|
| 2026.08.26 | ₩518,896 | ₩544,638 | ₩518,896 | ₩541,408 | +4.34% | 119만 |
|---|
| 2026.08.25 | ₩517,690 | ₩520,906 | ₩507,787 | ₩519,472 | +0.34% | 119.1만 |
|---|
| 2026.08.24 | ₩517,596 | ₩517,596 | ₩485,730 | ₩498,420 | -3.70% | 177.7만 |
|---|
| 2026.08.21 | ₩530,648 | ₩540,993 | ₩512,893 | ₩530,367 | -0.05% | 123.5만 |
|---|
| 2026.08.20 | ₩536,477 | ₩541,837 | ₩521,402 | ₩525,931 | -1.97% | 145.3만 |
|---|
| 2026.08.19 | ₩556,778 | ₩556,778 | ₩526,186 | ₩535,298 | -3.86% | 177.2만 |
|---|
| 2026.08.18 | ₩564,939 | ₩573,180 | ₩524,980 | ₩543,432 | -3.81% | 305.2만 |
|---|
| 2026.08.17 | ₩587,438 | ₩613,729 | ₩572,792 | ₩596,550 | +1.55% | 249.5만 |
|---|
| 2026.08.14 | ₩591,766 | ₩597,850 | ₩566,145 | ₩574,560 | -2.91% | 251.9만 |
|---|
| 2026.08.13 | ₩576,637 | ₩620,014 | ₩572,189 | ₩593,347 | +2.90% | 291.3만 |
|---|
| 2026.08.12 | ₩555,452 | ₩598,131 | ₩548,390 | ₩578,956 | +4.23% | 398.9만 |
|---|
| 2026.08.11 | ₩521,053 | ₩529,294 | ₩514,822 | ₩519,298 | -0.34% | 153.5만 |
|---|
| 2026.08.10 | ₩562,808 | ₩562,808 | ₩518,963 | ₩519,526 | -7.69% | 202.2만 |
|---|
| 2026.08.07 | ₩550,802 | ₩562,808 | ₩531,841 | ₩552,611 | +0.33% | 188.7만 |
|---|
| 2026.08.06 | ₩530,715 | ₩562,125 | ₩523,358 | ₩541,046 | +1.95% | 135.4만 |
|---|
| 2026.08.05 | ₩547,479 | ₩568,946 | ₩534,762 | ₩547,840 | +0.07% | 177.4만 |
|---|
| 2026.08.04 | ₩561,576 | ₩572,189 | ₩542,722 | ₩550,922 | -1.90% | 206.9만 |
|---|
| 2026.08.03 | ₩489,107 | ₩525,114 | ₩475,707 | ₩523,626 | +7.06% | 124.4만 |
|---|
| 2026.07.31 | ₩527,941 | ₩537,348 | ₩501,677 | ₩505,255 | -4.30% | 194.8만 |
|---|
| 2026.07.30 | ₩481,429 | ₩499,948 | ₩475,707 | ₩498,581 | +3.56% | 246.2만 |
|---|
| 2026.07.29 | ₩468,525 | ₩470,079 | ₩433,215 | ₩442,702 | -5.51% | 263.3만 |
|---|
| 2026.07.28 | ₩475,573 | ₩479,017 | ₩440,599 | ₩469,690 | -1.24% | 417.7만 |
|---|
| 2026.07.27 | ₩520,182 | ₩520,182 | ₩482,407 | ₩505,549 | -2.81% | 151.3만 |
|---|
| 2026.07.24 | ₩538,487 | ₩547,720 | ₩517,583 | ₩523,894 | -2.71% | 148.9만 |
|---|
| 2026.07.23 | ₩528,102 | ₩557,180 | ₩528,102 | ₩546,098 | +3.41% | 180.4만 |
|---|
| 2026.07.22 | ₩531,921 | ₩550,762 | ₩531,814 | ₩532,202 | +0.05% | 175.6만 |
|---|
| 2026.07.21 | ₩532,926 | ₩552,142 | ₩531,385 | ₩547,706 | +2.77% | 203.6만 |
|---|
| 2026.07.20 | ₩502,521 | ₩528,718 | ₩502,508 | ₩507,559 | +1.00% | 175.7만 |
|---|
| 2026.07.17 | ₩497,134 | ₩520,745 | ₩481,081 | ₩501,717 | +0.92% | 336.6만 |
|---|
| 2026.07.16 | ₩542,427 | ₩549,824 | ₩518,119 | ₩521,013 | -3.95% | 260.3만 |
|---|
| 2026.07.15 | ₩604,362 | ₩604,362 | ₩541,904 | ₩560,745 | -7.22% | 165.6만 |
|---|
| 2026.07.14 | ₩617,588 | ₩625,334 | ₩597,984 | ₩598,895 | -3.03% | 124.7만 |
|---|
| 2026.07.13 | ₩601,227 | ₩618,352 | ₩590,292 | ₩596,899 | -0.72% | 122.1만 |
|---|
| 2026.07.10 | ₩607,029 | ₩622,332 | ₩603,009 | ₩617,374 | +1.70% | 128.3만 |
|---|
| 2026.07.09 | ₩617,213 | ₩650,834 | ₩616,155 | ₩619,545 | +0.38% | 204.5만 |
|---|
| 2026.07.08 | ₩561,763 | ₩592,476 | ₩557,046 | ₩590,909 | +5.19% | 182.6만 |
|---|
| 2026.07.07 | ₩561,160 | ₩570,795 | ₩541,944 | ₩561,348 | +0.03% | 181.6만 |
|---|
| 2026.07.06 | ₩572,175 | ₩598,185 | ₩565,890 | ₩581,341 | +1.60% | 133만 |
|---|
| 2026.07.02 | ₩608,583 | ₩616,047 | ₩554,996 | ₩566,105 | -6.98% | 215.4만 |
|---|
| 2026.07.01 | ₩624,717 | ₩646,104 | ₩615,377 | ₩619,679 | -0.81% | 204.3만 |
|---|
| 2026.06.30 | ₩641,776 | ₩659,008 | ₩633,280 | ₩657,360 | +2.43% | 244.6만 |
|---|
| 2026.06.29 | ₩637,984 | ₩646,506 | ₩583,069 | ₩641,776 | +0.59% | 407.5만 |
|---|
| 2026.06.26 | ₩624,892 | ₩660,978 | ₩613,327 | ₩642,540 | +2.82% | 873.6만 |
|---|
| 2026.06.25 | ₩639,752 | ₩662,680 | ₩605,099 | ₩649,494 | +1.52% | 355.5만 |
|---|
| 2026.06.24 | ₩602,151 | ₩644,000 | ₩590,547 | ₩621,113 | +3.15% | 280.2만 |
|---|
| 2026.06.23 | ₩585,589 | ₩626,982 | ₩579,545 | ₩616,208 | +5.23% | 381.7만 |
|---|
| 2026.06.22 | ₩586,701 | ₩618,419 | ₩576,892 | ₩616,851 | +5.14% | 386.4만 |
|---|
| 2026.06.18 | ₩604,081 | ₩605,153 | ₩569,616 | ₩573,823 | -5.01% | 429.7만 |
|---|
| 2026.06.17 | ₩580,229 | ₩601,669 | ₩568,611 | ₩585,214 | +0.86% | 288.4만 |
|---|
| 2026.06.16 | ₩614,707 | ₩621,166 | ₩571,679 | ₩576,611 | -6.20% | 421.1만 |
|---|
| 2026.06.15 | ₩629,742 | ₩642,553 | ₩599,833 | ₩620,979 | -1.39% | 395.6만 |
|---|
| 2026.06.12 | ₩596,604 | ₩614,359 | ₩590,560 | ₩597,622 | +0.17% | 266.5만 |
|---|
| 2026.06.11 | ₩591,833 | ₩604,483 | ₩577,307 | ₩596,604 | +0.81% | 300만 |
|---|
| 2026.06.10 | ₩592,289 | ₩604,054 | ₩568,772 | ₩582,440 | -1.66% | 387만 |
|---|
| 2026.06.09 | ₩624,329 | ₩626,593 | ₩559,244 | ₩588,724 | -5.70% | 786.4만 |
|---|
| 2026.06.08 | ₩656,315 | ₩660,750 | ₩613,448 | ₩625,347 | -4.72% | 563.5만 |
|---|
| 2026.06.05 | ₩686,506 | ₩703,712 | ₩654,117 | ₩654,211 | -4.70% | 419.5만 |
|---|
| 2026.06.04 | ₩740,214 | ₩740,214 | ₩657,950 | ₩717,755 | -3.03% | 761.2만 |
|---|
| 2026.06.03 | ₩842,216 | ₩854,276 | ₩817,131 | ₩831,308 | -1.30% | 265.4만 |
|---|
| 2026.06.02 | ₩782,009 | ₩843,690 | ₩779,396 | ₩840,193 | +7.44% | 272.6만 |
|---|
| 2026.06.01 | ₩749,768 | ₩777,171 | ₩740,482 | ₩763,289 | +1.80% | 289.4만 |
|---|
| 2026.05.29 | ₩758,478 | ₩780,521 | ₩723,035 | ₩777,520 | +2.51% | 386.3만 |
|---|
| 2026.05.28 | ₩802,404 | ₩809,948 | ₩752,153 | ₩764,053 | -4.78% | 181.4만 |
|---|
| 2026.05.27 | ₩811,436 | ₩811,436 | ₩773,031 | ₩779,999 | -3.87% | 175.2만 |
|---|
| 2026.05.26 | ₩791,952 | ₩811,529 | ₩771,195 | ₩807,215 | +1.93% | 140.8만 |
|---|
| 2026.05.22 | ₩802,672 | ₩803,342 | ₩769,212 | ₩782,223 | -2.55% | 162.1만 |
|---|
| 2026.05.21 | ₩746,391 | ₩790,786 | ₩744,663 | ₩786,900 | +5.43% | 154.9만 |
|---|
| 2026.05.20 | ₩742,653 | ₩767,014 | ₩730,445 | ₩743,390 | +0.10% | 198.6만 |
|---|
| 2026.05.19 | ₩688,824 | ₩727,524 | ₩668,683 | ₩726,184 | +5.42% | 233.2만 |
|---|
| 2026.05.18 | ₩755,088 | ₩759,899 | ₩692,268 | ₩702,881 | -6.91% | 250.3만 |
|---|
| 2026.05.15 | ₩764,682 | ₩769,440 | ₩741,433 | ₩742,988 | -2.84% | 242.3만 |
|---|
| 2026.05.14 | ₩774,398 | ₩792,716 | ₩758,451 | ₩792,716 | +2.37% | 112.2만 |
|---|
| 2026.05.13 | ₩795,972 | ₩802,458 | ₩753,761 | ₩774,398 | -2.71% | 127.3만 |
|---|
| 2026.05.12 | ₩760,837 | ₩779,892 | ₩732,964 | ₩773,393 | +1.65% | 160.4만 |
|---|
| 2026.05.11 | ₩747,731 | ₩794,632 | ₩737,668 | ₩779,181 | +4.21% | 238.1만 |
|---|
| 2026.05.08 | ₩735,671 | ₩756,884 | ₩721,963 | ₩734,478 | -0.16% | 150.2만 |
|---|
| 2026.05.07 | ₩756,294 | ₩762,471 | ₩690,767 | ₩721,949 | -4.54% | 354.7만 |
|---|
| 2026.05.06 | ₩754,431 | ₩782,277 | ₩737,091 | ₩772,910 | +2.45% | 224.5만 |
|---|
| 2026.05.05 | ₩741,875 | ₩753,091 | ₩722,847 | ₩729,976 | -1.60% | 163.2만 |
|---|
| 2026.05.04 | ₩723,611 | ₩734,599 | ₩708,013 | ₩721,614 | -0.28% | 119.9만 |
|---|
| 2026.05.01 | ₩706,526 | ₩737,011 | ₩694,908 | ₩717,299 | +1.52% | 173.4만 |
|---|
| 2026.04.30 | ₩653,890 | ₩710,063 | ₩651,585 | ₩706,968 | +8.12% | 266.6만 |
|---|
| 2026.04.29 | ₩643,397 | ₩646,613 | ₩627,545 | ₩637,032 | -0.99% | 183만 |
|---|
| 2026.04.28 | ₩649,910 | ₩661,045 | ₩617,843 | ₩634,754 | -2.33% | 310.3만 |
|---|
| 2026.04.27 | ₩691,209 | ₩691,906 | ₩649,910 | ₩678,506 | -1.84% | 168.4만 |
|---|
| 2026.04.24 | ₩689,869 | ₩706,861 | ₩677,447 | ₩697,882 | +1.16% | 141.8만 |
|---|
| 2026.04.23 | ₩676,710 | ₩707,343 | ₩666,111 | ₩691,249 | +2.15% | 228.2만 |
|---|
| 2026.04.22 | ₩685,420 | ₩694,331 | ₩626,044 | ₩668,630 | -2.45% | 277.8만 |
|---|
| 2026.04.21 | ₩680,422 | ₩700,160 | ₩661,353 | ₩677,956 | -0.36% | 180.6만 |
|---|
| 2026.04.20 | ₩686,090 | ₩693,970 | ₩666,821 | ₩674,392 | -1.71% | 196.4만 |
|---|
| 2026.04.17 | ₩670,640 | ₩688,542 | ₩663,538 | ₩679,966 | +1.39% | 192.6만 |
|---|
| 2026.04.16 | ₩638,855 | ₩663,846 | ₩619,089 | ₩663,538 | +3.86% | 229.9만 |
|---|
| 2026.04.15 | ₩632,195 | ₩644,925 | ₩608,825 | ₩637,528 | +0.84% | 304.1만 |
|---|
| 2026.04.14 | ₩652,255 | ₩653,581 | ₩613,743 | ₩626,044 | -4.02% | 343만 |
|---|
| 2026.04.13 | ₩661,219 | ₩662,774 | ₩632,918 | ₩643,076 | -2.74% | 304.8만 |
|---|
| 2026.04.10 | ₩667,477 | ₩681,588 | ₩636,804 | ₩664,677 | -0.42% | 249.8만 |
|---|
| 2026.04.09 | ₩668,549 | ₩688,087 | ₩634,808 | ₩653,099 | -2.31% | 328만 |
|---|
| 2026.04.08 | ₩637,180 | ₩669,193 | ₩632,034 | ₩661,983 | +3.89% | 411만 |
|---|
| 2026.04.07 | ₩583,284 | ₩602,125 | ₩564,550 | ₩600,168 | +2.89% | 197만 |
|---|
| 2026.04.06 | ₩610,312 | ₩616,141 | ₩579,920 | ₩581,917 | -4.65% | 193.9만 |
|---|
| 2026.04.02 | ₩537,321 | ₩607,029 | ₩536,008 | ₩600,007 | +11.67% | 361.8만 |
|---|
| 2026.04.01 | ₩538,299 | ₩565,475 | ₩535,767 | ₩556,631 | +3.41% | 267.7만 |
|---|
| 2026.03.31 | ₩500,859 | ₩520,893 | ₩487,982 | ₩520,236 | +3.87% | 302.1만 |
|---|
| 2026.03.30 | ₩550,748 | ₩555,773 | ₩484,685 | ₩489,107 | -11.19% | 351.2만 |
|---|
| 2026.03.27 | ₩529,067 | ₩551,418 | ₩524,430 | ₩538,165 | +1.72% | 251.8만 |
|---|
| 2026.03.26 | ₩574,158 | ₩574,520 | ₩519,124 | ₩519,914 | -9.45% | 372만 |
|---|
| 2026.03.25 | ₩578,232 | ₩598,842 | ₩568,008 | ₩586,527 | +1.43% | 267.1만 |
|---|
| 2026.03.24 | ₩542,708 | ₩581,863 | ₩542,708 | ₩575,378 | +6.02% | 338.2만 |
|---|
| 2026.03.23 | ₩535,204 | ₩556,872 | ₩527,914 | ₩546,594 | +2.13% | 354.4만 |
|---|
| 2026.03.20 | ₩557,448 | ₩562,540 | ₩509,355 | ₩514,420 | -7.72% | 581만 |
|---|
| 2026.03.19 | ₩499,988 | ₩558,467 | ₩497,147 | ₩552,865 | +10.58% | 393.5만 |
|---|
| 2026.03.18 | ₩503,848 | ₩538,916 | ₩503,848 | ₩516,256 | +2.46% | 416만 |
|---|
| 2026.03.17 | ₩480,143 | ₩508,430 | ₩469,489 | ₩495,874 | +3.28% | 326.4만 |
|---|
| 2026.03.16 | ₩462,307 | ₩492,390 | ₩462,293 | ₩487,606 | +5.47% | 376만 |
|---|
| 2026.03.13 | ₩454,562 | ₩473,362 | ₩448,237 | ₩452,096 | -0.54% | 242.6만 |
|---|
| 2026.03.12 | ₩461,315 | ₩469,449 | ₩441,416 | ₩451,359 | -2.16% | 264.1만 |
|---|
| 2026.03.11 | ₩447,419 | ₩463,727 | ₩441,644 | ₩455,540 | +1.81% | 205.8만 |
|---|
| 2026.03.10 | ₩435,507 | ₩468,699 | ₩435,507 | ₩452,069 | +3.80% | 302.1만 |
|---|
| 2026.03.09 | ₩387,922 | ₩427,855 | ₩384,921 | ₩426,850 | +10.03% | 307만 |
|---|
| 2026.03.06 | ₩395,051 | ₩423,232 | ₩392,773 | ₩394,194 | -0.22% | 392.4만 |
|---|
| 2026.03.05 | ₩418,100 | ₩422,776 | ₩373,048 | ₩401,068 | -4.07% | 784.7만 |
|---|
| 2026.03.04 | ₩454,521 | ₩474,072 | ₩448,907 | ₩460,364 | +1.29% | 270.9만 |
|---|
| 2026.03.03 | ₩455,031 | ₩456,531 | ₩429,235 | ₩446,320 | -1.91% | 301.4만 |
|---|
| 2026.03.02 | ₩474,045 | ₩487,834 | ₩462,387 | ₩474,005 | -0.01% | 252.8만 |
|---|
| 2026.02.27 | ₩456,491 | ₩473,791 | ₩451,734 | ₩467,265 | +2.36% | 308.3만 |
|---|
| 2026.02.26 | ₩475,158 | ₩480,571 | ₩437,865 | ₩457,161 | -3.79% | 261.3만 |
|---|
| 2026.02.25 | ₩463,634 | ₩490,313 | ₩463,218 | ₩473,469 | +2.12% | 234.8만 |
|---|
| 2026.02.24 | ₩456,947 | ₩466,702 | ₩448,786 | ₩459,225 | +0.50% | 227만 |
|---|
| 2026.02.23 | ₩446,039 | ₩464,384 | ₩442,475 | ₩462,092 | +3.60% | 219.7만 |
|---|
| 2026.02.20 | ₩424,840 | ₩455,969 | ₩421,691 | ₩448,840 | +5.65% | 252.8만 |
|---|
| 2026.02.19 | ₩413,905 | ₩429,369 | ₩406,763 | ₩426,676 | +3.09% | 239만 |
|---|
| 2026.02.18 | ₩405,651 | ₩425,162 | ₩401,952 | ₩416,693 | +2.72% | 222.4만 |
|---|
| 2026.02.17 | ₩399,205 | ₩412,230 | ₩384,331 | ₩405,128 | +1.48% | 218.2만 |
|---|
| 2026.02.13 | ₩393,738 | ₩407,607 | ₩361,805 | ₩407,259 | +3.43% | 308.8만 |
|---|
| 2026.02.12 | ₩402,006 | ₩408,706 | ₩380,767 | ₩392,572 | -2.35% | 287.2만 |
|---|
| 2026.02.11 | ₩411,761 | ₩413,812 | ₩383,983 | ₩398,321 | -3.26% | 352.6만 |
|---|
| 2026.02.10 | ₩386,033 | ₩400,653 | ₩375,259 | ₩400,264 | +3.69% | 227.5만 |
|---|
| 2026.02.09 | ₩362,743 | ₩397,999 | ₩357,263 | ₩388,177 | +7.01% | 430.4만 |
|---|
| 2026.02.06 | ₩351,956 | ₩365,825 | ₩336,693 | ₩363,574 | +3.30% | 3347.1만 |
|---|
| 2026.02.05 | ₩325,142 | ₩349,745 | ₩319,689 | ₩338,998 | +4.26% | 331.6만 |
|---|
| 2026.02.04 | ₩371,253 | ₩383,206 | ₩333,625 | ₩339,695 | -8.50% | 557.7만 |
|---|
| 2026.02.03 | ₩370,583 | ₩381,624 | ₩356,713 | ₩370,542 | -0.01% | 318.7만 |
|---|
| 2026.02.02 | ₩332,231 | ₩363,427 | ₩329,685 | ₩359,782 | +8.29% | 253.4만 |
|---|
| 2026.01.30 | ₩340,378 | ₩361,671 | ₩331,615 | ₩337,430 | -0.87% | 324.7만 |
|---|
| 2026.01.29 | ₩344,385 | ₩348,177 | ₩323,856 | ₩339,735 | -1.35% | 226.2만 |
|---|
| 2026.01.28 | ₩331,682 | ₩346,301 | ₩327,957 | ₩344,787 | +3.95% | 207.3만 |
|---|
| 2026.01.27 | ₩321,471 | ₩331,990 | ₩316,486 | ₩331,682 | +3.18% | 197.1만 |
|---|
| 2026.01.26 | ₩308,205 | ₩324,285 | ₩302,456 | ₩311,193 | +0.97% | 147.2만 |
|---|
| 2026.01.23 | ₩307,079 | ₩310,925 | ₩295,501 | ₩307,052 | -0.01% | 180.6만 |
|---|
| 2026.01.22 | ₩317,076 | ₩320,426 | ₩298,650 | ₩308,245 | -2.79% | 209.5만 |
|---|
| 2026.01.21 | ₩323,642 | ₩324,285 | ₩303,943 | ₩310,737 | -3.99% | 288.5만 |
|---|
| 2026.01.20 | ₩307,066 | ₩329,926 | ₩304,680 | ₩323,226 | +5.26% | 273.8만 |
|---|
| 2026.01.16 | ₩331,106 | ₩340,231 | ₩323,682 | ₩326,188 | -1.49% | 205.6만 |
|---|
| 2026.01.15 | ₩328,305 | ₩337,953 | ₩326,094 | ₩326,683 | -0.49% | 174.8만 |
|---|
| 2026.01.14 | ₩328,184 | ₩329,377 | ₩312,452 | ₩319,434 | -2.67% | 177.7만 |
|---|
| 2026.01.13 | ₩314,771 | ₩334,951 | ₩313,913 | ₩330,208 | +4.90% | 169.9만 |
|---|
| 2026.01.12 | ₩304,975 | ₩313,926 | ₩299,494 | ₩313,913 | +2.93% | 224만 |
|---|
| 2026.01.09 | ₩293,840 | ₩309,357 | ₩289,538 | ₩308,955 | +5.14% | 277.2만 |
|---|
| 2026.01.08 | ₩346,074 | ₩347,065 | ₩296,332 | ₩301,786 | -12.80% | 457.4만 |
|---|
| 2026.01.07 | ₩339,025 | ₩349,919 | ₩333,652 | ₩347,427 | +2.48% | 322.1만 |
|---|
| 2026.01.06 | ₩308,473 | ₩341,464 | ₩296,305 | ₩340,620 | +10.42% | 345.6만 |
|---|
| 2026.01.05 | ₩335,461 | ₩338,489 | ₩299,186 | ₩309,411 | -7.77% | 321.6만 |
|---|
| 2026.01.02 | ₩322,945 | ₩332,995 | ₩318,416 | ₩329,725 | +2.10% | 198.5만 |
|---|
| 2025.12.31 | ₩320,372 | ₩321,471 | ₩311,434 | ₩313,390 | -2.18% | 117만 |
|---|
| 2025.12.30 | ₩321,833 | ₩322,275 | ₩317,357 | ₩319,407 | -0.75% | 116.3만 |
|---|
| 2025.12.29 | ₩317,933 | ₩323,253 | ₩308,379 | ₩320,265 | +0.73% | 175.6만 |
|---|
| 2025.12.26 | ₩322,811 | ₩324,968 | ₩319,501 | ₩323,856 | +0.32% | 94.7만 |
|---|
| 2025.12.24 | ₩322,395 | ₩324,285 | ₩318,831 | ₩321,980 | -0.13% | 83.3만 |
|---|
| 2025.12.23 | ₩314,570 | ₩325,625 | ₩314,570 | ₩321,993 | +2.36% | 180.2만 |
|---|
| 2025.12.22 | ₩314,905 | ₩320,774 | ₩308,741 | ₩317,250 | +0.74% | 281.1만 |
|---|
| 2025.12.19 | ₩285,076 | ₩310,014 | ₩284,647 | ₩308,660 | +8.27% | 452.8만 |
|---|
| 2025.12.18 | ₩284,084 | ₩288,734 | ₩280,064 | ₩282,356 | -0.61% | 305.7만 |
|---|
| 2025.12.17 | ₩285,223 | ₩289,042 | ₩270,282 | ₩273,230 | -4.20% | 236.6만 |
|---|
| 2025.12.16 | ₩287,381 | ₩288,694 | ₩276,768 | ₩281,190 | -2.15% | 272.7만 |
|---|
| 2025.12.15 | ₩295,930 | ₩302,871 | ₩288,908 | ₩289,686 | -2.11% | 268.7만 |
|---|
| 2025.12.12 | ₩316,245 | ₩318,804 | ₩288,345 | ₩292,714 | -7.44% | 466.5만 |
|---|
| 2025.12.11 | ₩316,714 | ₩332,325 | ₩298,087 | ₩324,781 | +2.55% | 860.7만 |
|---|
| 2025.12.10 | ₩290,114 | ₩303,166 | ₩287,300 | ₩297,283 | +2.47% | 382.2만 |
|---|
| 2025.12.09 | ₩285,330 | ₩294,644 | ₩284,459 | ₩287,233 | +0.67% | 328.9만 |
|---|
| 2025.12.08 | ₩274,704 | ₩285,464 | ₩272,024 | ₩285,330 | +3.87% | 377.5만 |
|---|
| 2025.12.05 | ₩267,508 | ₩270,376 | ₩261,103 | ₩270,295 | +1.04% | 233.2만 |
|---|
| 2025.12.04 | ₩255,354 | ₩265,002 | ₩254,617 | ₩262,282 | +2.71% | 244.7만 |
|---|
| 2025.12.03 | ₩269,344 | ₩270,979 | ₩249,766 | ₩259,093 | -3.81% | 380.9만 |
|---|
| 2025.12.02 | ₩273,404 | ₩280,319 | ₩265,337 | ₩271,354 | -0.75% | 228.3만 |
|---|
| 2025.12.01 | ₩260,620 | ₩269,934 | ₩257,552 | ₩269,237 | +3.31% | 230.4만 |
|---|
| 2025.11.28 | ₩273,096 | ₩274,155 | ₩269,344 | ₩273,645 | +0.20% | 126.2만 |
|---|
| 2025.11.26 | ₩264,466 | ₩272,252 | ₩262,403 | ₩268,393 | +1.48% | 203.3만 |
|---|
| 2025.11.25 | ₩256,627 | ₩262,966 | ₩251,321 | ₩262,966 | +2.47% | 211.4만 |
|---|
| 2025.11.24 | ₩245,291 | ₩263,341 | ₩244,125 | ₩260,902 | +6.36% | 1402.7만 |
|---|
| 2025.11.21 | ₩235,803 | ₩239,864 | ₩225,418 | ₩238,872 | +1.30% | 381.2만 |
|---|
| 2025.11.20 | ₩265,471 | ₩271,488 | ₩235,080 | ₩236,447 | -10.93% | 393.9만 |
|---|
| 2025.11.19 | ₩251,830 | ₩257,753 | ₩247,461 | ₩252,969 | +0.45% | 272.6만 |
|---|
| 2025.11.18 | ₩253,304 | ₩257,069 | ₩245,076 | ₩250,584 | -1.07% | 349.9만 |
|---|
| 2025.11.17 | ₩255,676 | ₩263,180 | ₩251,977 | ₩256,989 | +0.51% | 314.4만 |
|---|
| 2025.11.14 | ₩246,631 | ₩262,523 | ₩245,331 | ₩256,895 | +4.16% | 573.4만 |
|---|
| 2025.11.13 | ₩277,371 | ₩278,496 | ₩257,029 | ₩260,245 | -6.17% | 362.2만 |
|---|
| 2025.11.12 | ₩281,324 | ₩282,838 | ₩276,151 | ₩280,761 | -0.20% | 218.9만 |
|---|
| 2025.11.11 | ₩274,074 | ₩279,059 | ₩269,009 | ₩277,960 | +1.42% | 288만 |
|---|
| 2025.11.10 | ₩277,116 | ₩286,992 | ₩274,919 | ₩279,716 | +0.94% | 352.3만 |
|---|
| 2025.11.07 | ₩258,624 | ₩269,800 | ₩254,805 | ₩267,012 | +3.24% | 333.1만 |
|---|
| 2025.11.06 | ₩267,213 | ₩272,560 | ₩261,639 | ₩269,960 | +1.03% | 283만 |
|---|
| 2025.11.05 | ₩246,550 | ₩263,971 | ₩244,540 | ₩262,389 | +6.42% | 278.3만 |
|---|
| 2025.11.04 | ₩244,594 | ₩252,956 | ₩237,733 | ₩245,049 | +0.19% | 304.5만 |
|---|
| 2025.11.03 | ₩259,079 | ₩260,513 | ₩251,830 | ₩254,014 | -1.96% | 172.6만 |
|---|
| 2025.10.31 | ₩254,054 | ₩258,664 | ₩248,266 | ₩254,497 | +0.17% | 214.6만 |
|---|
| 2025.10.30 | ₩252,152 | ₩259,615 | ₩249,418 | ₩253,210 | +0.42% | 194.1만 |
|---|
| 2025.10.29 | ₩247,502 | ₩258,785 | ₩247,234 | ₩253,626 | +2.47% | 258.9만 |
|---|
| 2025.10.28 | ₩244,232 | ₩247,877 | ₩232,895 | ₩245,277 | +0.43% | 259.7만 |
|---|
| 2025.10.27 | ₩244,728 | ₩249,673 | ₩242,436 | ₩244,607 | -0.05% | 190.9만 |
|---|
| 2025.10.24 | ₩235,616 | ₩242,611 | ₩235,294 | ₩239,931 | +1.83% | 185.1만 |
|---|
| 2025.10.23 | ₩220,406 | ₩232,949 | ₩219,937 | ₩231,261 | +4.92% | 224.2만 |
|---|
| 2025.10.22 | ₩228,393 | ₩232,453 | ₩213,814 | ₩220,406 | -3.50% | 309.1만 |
|---|
| 2025.10.21 | ₩231,569 | ₩233,271 | ₩226,611 | ₩227,415 | -1.79% | 208.4만 |
|---|
| 2025.10.20 | ₩232,668 | ₩238,242 | ₩230,416 | ₩231,984 | -0.29% | 201.1만 |
|---|
| 2025.10.17 | ₩227,107 | ₩231,904 | ₩221,211 | ₩229,076 | +0.87% | 196.6만 |
|---|
| 2025.10.16 | ₩228,380 | ₩237,023 | ₩227,870 | ₩228,849 | +0.21% | 261.6만 |
|---|
| 2025.10.15 | ₩226,450 | ₩231,716 | ₩223,636 | ₩226,075 | -0.17% | 240.2만 |
|---|
| 2025.10.14 | ₩216,480 | ₩224,159 | ₩213,077 | ₩220,862 | +2.02% | 173.9만 |
|---|
| 2025.10.13 | ₩219,763 | ₩224,239 | ₩214,537 | ₩220,808 | +0.48% | 288.5만 |
|---|
| 2025.10.10 | ₩221,425 | ₩221,425 | ₩205,385 | ₩208,963 | -5.63% | 305.9만 |
|---|