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 | ₩584,811 | ₩609,934 | ₩568,742 | ₩603,281 | +3.16% | 377.3만 |
| 2026.10.08 | ₩585,012 | ₩595,528 | ₩564,839 | ₩571,304 | -2.34% | 369.8만 |
| 2026.10.07 | ₩575,395 | ₩600,907 | ₩566,435 | ₩598,828 | +4.07% | 336.9만 |
| 2026.10.06 | ₩527,913 | ₩598,721 | ₩525,794 | ₩595,072 | +12.72% | 639.7만 |
| 2026.10.05 | ₩528,168 | ₩533,130 | ₩513,051 | ₩522,695 | -1.04% | 247.4만 |
| 2026.10.02 | ₩516,404 | ₩531,105 | ₩505,714 | ₩524,908 | +1.65% | 251.9만 |
| 2026.10.01 | ₩476,420 | ₩511,039 | ₩470,371 | ₩508,544 | +6.74% | 256.4만 |
| 2026.09.30 | ₩476,058 | ₩482,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩471,900 |
| -0.87% |
| 265.6만 |
| 2026.09.29 | ₩469,673 | ₩477,788 | ₩462,484 | ₩476,058 | +1.36% | 222.6만 |
|---|
| 2026.09.28 | ₩472,704 | ₩478,834 | ₩455,147 | ₩461,665 | -2.34% | 183만 |
|---|
| 2026.09.25 | ₩486,896 | ₩491,496 | ₩476,178 | ₩478,727 | -1.68% | 161.7만 |
|---|
| 2026.09.24 | ₩469,995 | ₩487,513 | ₩464,844 | ₩480,766 | +2.29% | 141.9만 |
|---|
| 2026.09.23 | ₩494,461 | ₩494,943 | ₩471,511 | ₩477,386 | -3.45% | 185.2만 |
|---|
| 2026.09.22 | ₩488,653 | ₩505,325 | ₩487,083 | ₩494,353 | +1.17% | 240.5만 |
|---|
| 2026.09.21 | ₩489,645 | ₩493,092 | ₩478,123 | ₩490,866 | +0.25% | 288.7만 |
|---|
| 2026.09.18 | ₩477,332 | ₩480,189 | ₩453,698 | ₩467,849 | -1.99% | 486.4만 |
|---|
| 2026.09.17 | ₩470,263 | ₩503,930 | ₩458,634 | ₩461,746 | -1.81% | 376.4만 |
|---|
| 2026.09.16 | ₩469,579 | ₩503,260 | ₩439,279 | ₩456,716 | -2.74% | 394.8만 |
|---|
| 2026.09.15 | ₩435,175 | ₩450,640 | ₩429,890 | ₩448,440 | +3.05% | 279.7만 |
|---|
| 2026.09.14 | ₩438,582 | ₩445,744 | ₩427,113 | ₩428,736 | -2.24% | 221.1만 |
|---|
| 2026.09.11 | ₩451,914 | ₩476,420 | ₩451,270 | ₩468,842 | +3.75% | 198만 |
|---|
| 2026.09.10 | ₩446,656 | ₩467,312 | ₩440,433 | ₩448,749 | +0.47% | 254.8만 |
|---|
| 2026.09.09 | ₩458,594 | ₩466,776 | ₩452,236 | ₩453,363 | -1.14% | 181.3만 |
|---|
| 2026.09.08 | ₩439,172 | ₩469,163 | ₩436,851 | ₩457,776 | +4.24% | 322.4만 |
|---|
| 2026.09.04 | ₩431,459 | ₩441,090 | ₩423,492 | ₩430,561 | -0.21% | 334만 |
|---|
| 2026.09.03 | ₩475,481 | ₩481,208 | ₩417,952 | ₩425,812 | -10.45% | 753.5만 |
|---|
| 2026.09.02 | ₩479,183 | ₩482,335 | ₩467,929 | ₩475,038 | -0.86% | 287만 |
|---|
| 2026.09.01 | ₩505,526 | ₩511,844 | ₩478,043 | ₩483,314 | -4.39% | 225.9만 |
|---|
| 2026.08.31 | ₩507,605 | ₩513,641 | ₩497,317 | ₩513,453 | +1.15% | 182.7만 |
|---|
| 2026.08.28 | ₩537,087 | ₩537,195 | ₩505,191 | ₩507,605 | -5.49% | 131.8만 |
|---|
| 2026.08.27 | ₩551,989 | ₩561,633 | ₩530,488 | ₩536,323 | -2.84% | 120.7만 |
|---|
| 2026.08.26 | ₩519,395 | ₩545,162 | ₩519,395 | ₩541,929 | +4.34% | 119만 |
|---|
| 2026.08.25 | ₩518,188 | ₩521,407 | ₩508,276 | ₩519,972 | +0.34% | 119.1만 |
|---|
| 2026.08.24 | ₩518,094 | ₩518,094 | ₩486,198 | ₩498,900 | -3.70% | 177.7만 |
|---|
| 2026.08.21 | ₩531,159 | ₩541,514 | ₩513,386 | ₩530,877 | -0.05% | 123.5만 |
|---|
| 2026.08.20 | ₩536,993 | ₩542,359 | ₩521,904 | ₩526,437 | -1.97% | 145.3만 |
|---|
| 2026.08.19 | ₩557,314 | ₩557,314 | ₩526,692 | ₩535,813 | -3.86% | 177.2만 |
|---|
| 2026.08.18 | ₩565,483 | ₩573,732 | ₩525,485 | ₩543,955 | -3.81% | 305.2만 |
|---|
| 2026.08.17 | ₩588,003 | ₩614,320 | ₩573,343 | ₩597,124 | +1.55% | 249.5만 |
|---|
| 2026.08.14 | ₩592,336 | ₩598,425 | ₩566,690 | ₩575,113 | -2.91% | 251.9만 |
|---|
| 2026.08.13 | ₩577,193 | ₩620,611 | ₩572,739 | ₩593,919 | +2.90% | 291.3만 |
|---|
| 2026.08.12 | ₩555,986 | ₩598,707 | ₩548,918 | ₩579,513 | +4.23% | 398.9만 |
|---|
| 2026.08.11 | ₩521,555 | ₩529,804 | ₩515,318 | ₩519,798 | -0.34% | 153.5만 |
|---|
| 2026.08.10 | ₩563,350 | ₩563,350 | ₩519,463 | ₩520,026 | -7.69% | 202.2만 |
|---|
| 2026.08.07 | ₩551,332 | ₩563,350 | ₩532,353 | ₩553,143 | +0.33% | 188.7만 |
|---|
| 2026.08.06 | ₩531,226 | ₩562,666 | ₩523,862 | ₩541,567 | +1.95% | 135.4만 |
|---|
| 2026.08.05 | ₩548,006 | ₩569,493 | ₩535,277 | ₩548,368 | +0.07% | 177.4만 |
|---|
| 2026.08.04 | ₩562,116 | ₩572,739 | ₩543,244 | ₩551,453 | -1.90% | 206.9만 |
|---|
| 2026.08.03 | ₩489,578 | ₩525,619 | ₩476,165 | ₩524,130 | +7.06% | 124.4만 |
|---|
| 2026.07.31 | ₩528,449 | ₩537,865 | ₩502,160 | ₩505,741 | -4.30% | 194.8만 |
|---|
| 2026.07.30 | ₩481,892 | ₩500,429 | ₩476,165 | ₩499,061 | +3.56% | 246.2만 |
|---|
| 2026.07.29 | ₩468,976 | ₩470,532 | ₩433,632 | ₩443,129 | -5.51% | 263.3만 |
|---|
| 2026.07.28 | ₩476,031 | ₩479,478 | ₩441,023 | ₩470,143 | -1.24% | 417.7만 |
|---|
| 2026.07.27 | ₩520,683 | ₩520,683 | ₩482,872 | ₩506,036 | -2.81% | 151.3만 |
|---|
| 2026.07.24 | ₩539,005 | ₩548,247 | ₩518,081 | ₩524,399 | -2.71% | 148.9만 |
|---|
| 2026.07.23 | ₩528,610 | ₩557,717 | ₩528,610 | ₩546,624 | +3.41% | 180.4만 |
|---|
| 2026.07.22 | ₩532,433 | ₩551,292 | ₩532,326 | ₩532,715 | +0.05% | 175.6만 |
|---|
| 2026.07.21 | ₩533,439 | ₩552,673 | ₩531,896 | ₩548,234 | +2.77% | 203.6만 |
|---|
| 2026.07.20 | ₩503,005 | ₩529,227 | ₩502,991 | ₩508,048 | +1.00% | 175.7만 |
|---|
| 2026.07.17 | ₩497,613 | ₩521,246 | ₩481,544 | ₩502,200 | +0.92% | 336.6만 |
|---|
| 2026.07.16 | ₩542,949 | ₩550,353 | ₩518,618 | ₩521,515 | -3.95% | 260.3만 |
|---|
| 2026.07.15 | ₩604,944 | ₩604,944 | ₩542,426 | ₩561,285 | -7.22% | 165.6만 |
|---|
| 2026.07.14 | ₩618,183 | ₩625,936 | ₩598,560 | ₩599,472 | -3.03% | 124.7만 |
|---|
| 2026.07.13 | ₩601,806 | ₩618,948 | ₩590,860 | ₩597,473 | -0.72% | 122.1만 |
|---|
| 2026.07.10 | ₩607,613 | ₩622,931 | ₩603,590 | ₩617,968 | +1.70% | 128.3만 |
|---|
| 2026.07.09 | ₩617,807 | ₩651,461 | ₩616,748 | ₩620,141 | +0.38% | 204.5만 |
|---|
| 2026.07.08 | ₩562,304 | ₩593,047 | ₩557,583 | ₩591,477 | +5.19% | 182.6만 |
|---|
| 2026.07.07 | ₩561,700 | ₩571,344 | ₩542,466 | ₩561,888 | +0.03% | 181.6만 |
|---|
| 2026.07.06 | ₩572,726 | ₩598,761 | ₩566,435 | ₩581,900 | +1.60% | 133만 |
|---|
| 2026.07.02 | ₩609,169 | ₩616,640 | ₩555,530 | ₩566,650 | -6.98% | 215.4만 |
|---|
| 2026.07.01 | ₩625,319 | ₩646,726 | ₩615,970 | ₩620,275 | -0.81% | 204.3만 |
|---|
| 2026.06.30 | ₩642,394 | ₩659,643 | ₩633,890 | ₩657,993 | +2.43% | 244.6만 |
|---|
| 2026.06.29 | ₩638,598 | ₩647,128 | ₩583,631 | ₩642,394 | +0.59% | 407.5만 |
|---|
| 2026.06.26 | ₩625,493 | ₩661,615 | ₩613,918 | ₩643,158 | +2.82% | 873.6만 |
|---|
| 2026.06.25 | ₩640,368 | ₩663,318 | ₩605,682 | ₩650,120 | +1.52% | 355.5만 |
|---|
| 2026.06.24 | ₩602,731 | ₩644,620 | ₩591,115 | ₩621,711 | +3.15% | 280.2만 |
|---|
| 2026.06.23 | ₩586,152 | ₩627,586 | ₩580,103 | ₩616,801 | +5.23% | 381.7만 |
|---|
| 2026.06.22 | ₩587,266 | ₩619,015 | ₩577,447 | ₩617,445 | +5.14% | 386.4만 |
|---|
| 2026.06.18 | ₩604,663 | ₩605,736 | ₩570,164 | ₩574,376 | -5.01% | 429.7만 |
|---|
| 2026.06.17 | ₩580,787 | ₩602,248 | ₩569,158 | ₩585,777 | +0.86% | 288.4만 |
|---|
| 2026.06.16 | ₩615,299 | ₩621,764 | ₩572,230 | ₩577,166 | -6.20% | 421.1만 |
|---|
| 2026.06.15 | ₩630,349 | ₩643,172 | ₩600,411 | ₩621,576 | -1.39% | 395.6만 |
|---|
| 2026.06.12 | ₩597,178 | ₩614,950 | ₩591,129 | ₩598,197 | +0.17% | 266.5만 |
|---|
| 2026.06.11 | ₩592,403 | ₩605,065 | ₩577,863 | ₩597,178 | +0.81% | 300만 |
|---|
| 2026.06.10 | ₩592,859 | ₩604,636 | ₩569,319 | ₩583,000 | -1.66% | 387만 |
|---|
| 2026.06.09 | ₩624,930 | ₩627,197 | ₩559,782 | ₩589,291 | -5.70% | 786.4만 |
|---|
| 2026.06.08 | ₩656,947 | ₩661,387 | ₩614,038 | ₩625,949 | -4.72% | 563.5만 |
|---|
| 2026.06.05 | ₩687,167 | ₩704,389 | ₩654,747 | ₩654,841 | -4.70% | 419.5만 |
|---|
| 2026.06.04 | ₩740,926 | ₩740,926 | ₩658,583 | ₩718,446 | -3.03% | 761.2만 |
|---|
| 2026.06.03 | ₩843,027 | ₩855,099 | ₩817,917 | ₩832,108 | -1.30% | 265.4만 |
|---|
| 2026.06.02 | ₩782,762 | ₩844,502 | ₩780,146 | ₩841,001 | +7.44% | 272.6만 |
|---|
| 2026.06.01 | ₩750,490 | ₩777,920 | ₩741,195 | ₩764,024 | +1.80% | 289.4만 |
|---|
| 2026.05.29 | ₩759,208 | ₩781,273 | ₩723,731 | ₩778,268 | +2.51% | 386.3만 |
|---|
| 2026.05.28 | ₩803,176 | ₩810,728 | ₩752,877 | ₩764,788 | -4.78% | 181.4만 |
|---|
| 2026.05.27 | ₩812,217 | ₩812,217 | ₩773,775 | ₩780,750 | -3.87% | 175.2만 |
|---|
| 2026.05.26 | ₩792,714 | ₩812,311 | ₩771,937 | ₩807,992 | +1.93% | 140.8만 |
|---|
| 2026.05.22 | ₩803,445 | ₩804,115 | ₩769,952 | ₩782,976 | -2.55% | 162.1만 |
|---|
| 2026.05.21 | ₩747,110 | ₩791,547 | ₩745,379 | ₩787,657 | +5.43% | 154.9만 |
|---|
| 2026.05.20 | ₩743,367 | ₩767,752 | ₩731,148 | ₩744,105 | +0.10% | 198.6만 |
|---|
| 2026.05.19 | ₩689,487 | ₩728,224 | ₩669,327 | ₩726,883 | +5.42% | 233.2만 |
|---|
| 2026.05.18 | ₩755,815 | ₩760,630 | ₩692,934 | ₩703,557 | -6.91% | 250.3만 |
|---|
| 2026.05.15 | ₩765,419 | ₩770,180 | ₩742,147 | ₩743,703 | -2.84% | 242.3만 |
|---|
| 2026.05.14 | ₩775,143 | ₩793,479 | ₩759,181 | ₩793,479 | +2.37% | 112.2만 |
|---|
| 2026.05.13 | ₩796,738 | ₩803,230 | ₩754,487 | ₩775,143 | -2.71% | 127.3만 |
|---|
| 2026.05.12 | ₩761,569 | ₩780,642 | ₩733,670 | ₩774,137 | +1.65% | 160.4만 |
|---|
| 2026.05.11 | ₩748,451 | ₩795,397 | ₩738,378 | ₩779,931 | +4.21% | 238.1만 |
|---|
| 2026.05.08 | ₩736,379 | ₩757,612 | ₩722,658 | ₩735,185 | -0.16% | 150.2만 |
|---|
| 2026.05.07 | ₩757,022 | ₩763,205 | ₩691,432 | ₩722,644 | -4.54% | 354.7만 |
|---|
| 2026.05.06 | ₩755,158 | ₩783,030 | ₩737,801 | ₩773,654 | +2.45% | 224.5만 |
|---|
| 2026.05.05 | ₩742,589 | ₩753,816 | ₩723,543 | ₩730,679 | -1.60% | 163.2만 |
|---|
| 2026.05.04 | ₩724,307 | ₩735,306 | ₩708,695 | ₩722,309 | -0.28% | 119.9만 |
|---|
| 2026.05.01 | ₩707,206 | ₩737,721 | ₩695,577 | ₩717,990 | +1.52% | 173.4만 |
|---|
| 2026.04.30 | ₩654,519 | ₩710,747 | ₩652,212 | ₩707,648 | +8.12% | 266.6만 |
|---|
| 2026.04.29 | ₩644,017 | ₩647,236 | ₩628,149 | ₩637,645 | -0.99% | 183만 |
|---|
| 2026.04.28 | ₩650,535 | ₩661,682 | ₩618,438 | ₩635,365 | -2.33% | 310.3만 |
|---|
| 2026.04.27 | ₩691,875 | ₩692,572 | ₩650,535 | ₩679,159 | -1.84% | 168.4만 |
|---|
| 2026.04.24 | ₩690,533 | ₩707,541 | ₩678,099 | ₩698,554 | +1.16% | 141.8만 |
|---|
| 2026.04.23 | ₩677,362 | ₩708,024 | ₩666,752 | ₩691,915 | +2.15% | 228.2만 |
|---|
| 2026.04.22 | ₩686,080 | ₩695,000 | ₩626,647 | ₩669,273 | -2.45% | 277.8만 |
|---|
| 2026.04.21 | ₩681,077 | ₩700,834 | ₩661,990 | ₩678,609 | -0.36% | 180.6만 |
|---|
| 2026.04.20 | ₩686,751 | ₩694,638 | ₩667,463 | ₩675,041 | -1.71% | 196.4만 |
|---|
| 2026.04.17 | ₩671,285 | ₩689,205 | ₩664,176 | ₩680,621 | +1.39% | 192.6만 |
|---|
| 2026.04.16 | ₩639,470 | ₩664,485 | ₩619,685 | ₩664,176 | +3.86% | 229.9만 |
|---|
| 2026.04.15 | ₩632,803 | ₩645,546 | ₩609,411 | ₩638,142 | +0.84% | 304.1만 |
|---|
| 2026.04.14 | ₩652,883 | ₩654,211 | ₩614,333 | ₩626,647 | -4.02% | 343만 |
|---|
| 2026.04.13 | ₩661,856 | ₩663,412 | ₩633,528 | ₩643,695 | -2.74% | 304.8만 |
|---|
| 2026.04.10 | ₩668,120 | ₩682,244 | ₩637,417 | ₩665,317 | -0.42% | 249.8만 |
|---|
| 2026.04.09 | ₩669,193 | ₩688,749 | ₩635,419 | ₩653,728 | -2.31% | 328만 |
|---|
| 2026.04.08 | ₩637,793 | ₩669,837 | ₩632,642 | ₩662,621 | +3.89% | 411만 |
|---|
| 2026.04.07 | ₩583,845 | ₩602,704 | ₩565,094 | ₩600,746 | +2.89% | 197만 |
|---|
| 2026.04.06 | ₩610,900 | ₩616,734 | ₩580,479 | ₩582,477 | -4.65% | 193.9만 |
|---|
| 2026.04.02 | ₩537,838 | ₩607,613 | ₩536,524 | ₩600,585 | +11.67% | 361.8만 |
|---|
| 2026.04.01 | ₩538,818 | ₩566,019 | ₩536,283 | ₩557,167 | +3.41% | 267.7만 |
|---|
| 2026.03.31 | ₩501,341 | ₩521,394 | ₩488,451 | ₩520,737 | +3.87% | 302.1만 |
|---|
| 2026.03.30 | ₩551,278 | ₩556,308 | ₩485,152 | ₩489,578 | -11.19% | 351.2만 |
|---|
| 2026.03.27 | ₩529,576 | ₩551,949 | ₩524,935 | ₩538,683 | +1.72% | 251.8만 |
|---|
| 2026.03.26 | ₩574,711 | ₩575,073 | ₩519,623 | ₩520,415 | -9.45% | 372만 |
|---|
| 2026.03.25 | ₩578,789 | ₩599,418 | ₩568,554 | ₩587,091 | +1.43% | 267.1만 |
|---|
| 2026.03.24 | ₩543,231 | ₩582,424 | ₩543,231 | ₩575,932 | +6.02% | 338.2만 |
|---|
| 2026.03.23 | ₩535,719 | ₩557,408 | ₩528,422 | ₩547,120 | +2.13% | 354.4만 |
|---|
| 2026.03.20 | ₩557,985 | ₩563,082 | ₩509,845 | ₩514,916 | -7.72% | 581만 |
|---|
| 2026.03.19 | ₩500,470 | ₩559,004 | ₩497,626 | ₩553,398 | +10.58% | 393.5만 |
|---|
| 2026.03.18 | ₩504,333 | ₩539,435 | ₩504,333 | ₩516,753 | +2.46% | 416만 |
|---|
| 2026.03.17 | ₩480,605 | ₩508,920 | ₩469,941 | ₩496,352 | +3.28% | 326.4만 |
|---|
| 2026.03.16 | ₩462,752 | ₩492,864 | ₩462,739 | ₩488,076 | +5.47% | 376만 |
|---|
| 2026.03.13 | ₩454,999 | ₩473,818 | ₩448,668 | ₩452,531 | -0.54% | 242.6만 |
|---|
| 2026.03.12 | ₩461,759 | ₩469,901 | ₩441,841 | ₩451,793 | -2.16% | 264.1만 |
|---|
| 2026.03.11 | ₩447,850 | ₩464,174 | ₩442,069 | ₩455,978 | +1.81% | 205.8만 |
|---|
| 2026.03.10 | ₩435,926 | ₩469,150 | ₩435,926 | ₩452,504 | +3.80% | 302.1만 |
|---|
| 2026.03.09 | ₩388,296 | ₩428,267 | ₩385,291 | ₩427,261 | +10.03% | 307만 |
|---|
| 2026.03.06 | ₩395,432 | ₩423,639 | ₩393,151 | ₩394,573 | -0.22% | 392.4만 |
|---|
| 2026.03.05 | ₩418,502 | ₩423,183 | ₩373,407 | ₩401,454 | -4.07% | 784.7만 |
|---|
| 2026.03.04 | ₩454,959 | ₩474,529 | ₩449,339 | ₩460,807 | +1.29% | 270.9만 |
|---|
| 2026.03.03 | ₩455,469 | ₩456,971 | ₩429,648 | ₩446,750 | -1.91% | 301.4만 |
|---|
| 2026.03.02 | ₩474,502 | ₩488,304 | ₩462,832 | ₩474,462 | -0.01% | 252.8만 |
|---|
| 2026.02.27 | ₩456,931 | ₩474,247 | ₩452,169 | ₩467,715 | +2.36% | 308.3만 |
|---|
| 2026.02.26 | ₩475,615 | ₩481,034 | ₩438,286 | ₩457,601 | -3.79% | 261.3만 |
|---|
| 2026.02.25 | ₩464,080 | ₩490,785 | ₩463,664 | ₩473,925 | +2.12% | 234.8만 |
|---|
| 2026.02.24 | ₩457,387 | ₩467,151 | ₩449,218 | ₩459,667 | +0.50% | 227만 |
|---|
| 2026.02.23 | ₩446,468 | ₩464,831 | ₩442,901 | ₩462,537 | +3.60% | 219.7만 |
|---|
| 2026.02.20 | ₩425,249 | ₩456,408 | ₩422,097 | ₩449,272 | +5.65% | 252.8만 |
|---|
| 2026.02.19 | ₩414,304 | ₩429,783 | ₩407,155 | ₩427,087 | +3.09% | 239만 |
|---|
| 2026.02.18 | ₩406,041 | ₩425,571 | ₩402,339 | ₩417,094 | +2.72% | 222.4만 |
|---|
| 2026.02.17 | ₩399,590 | ₩412,627 | ₩384,701 | ₩405,518 | +1.48% | 218.2만 |
|---|
| 2026.02.13 | ₩394,117 | ₩408,000 | ₩362,154 | ₩407,651 | +3.43% | 308.8만 |
|---|
| 2026.02.12 | ₩402,393 | ₩409,100 | ₩381,133 | ₩392,950 | -2.35% | 287.2만 |
|---|
| 2026.02.11 | ₩412,158 | ₩414,210 | ₩384,352 | ₩398,704 | -3.26% | 352.6만 |
|---|
| 2026.02.10 | ₩386,405 | ₩401,038 | ₩375,620 | ₩400,649 | +3.69% | 227.5만 |
|---|
| 2026.02.09 | ₩363,093 | ₩398,382 | ₩357,607 | ₩388,551 | +7.01% | 430.4만 |
|---|
| 2026.02.06 | ₩352,295 | ₩366,178 | ₩337,018 | ₩363,924 | +3.30% | 3347.1만 |
|---|
| 2026.02.05 | ₩325,455 | ₩350,082 | ₩319,996 | ₩339,325 | +4.26% | 331.6만 |
|---|
| 2026.02.04 | ₩371,610 | ₩383,574 | ₩333,946 | ₩340,022 | -8.50% | 557.7만 |
|---|
| 2026.02.03 | ₩370,939 | ₩381,992 | ₩357,057 | ₩370,899 | -0.01% | 318.7만 |
|---|
| 2026.02.02 | ₩332,551 | ₩363,777 | ₩330,002 | ₩360,128 | +8.29% | 253.4만 |
|---|
| 2026.01.30 | ₩340,706 | ₩362,020 | ₩331,934 | ₩337,755 | -0.87% | 324.7만 |
|---|
| 2026.01.29 | ₩344,717 | ₩348,513 | ₩324,168 | ₩340,062 | -1.35% | 226.2만 |
|---|
| 2026.01.28 | ₩332,001 | ₩346,635 | ₩328,272 | ₩345,119 | +3.95% | 207.3만 |
|---|
| 2026.01.27 | ₩321,780 | ₩332,310 | ₩316,791 | ₩332,001 | +3.18% | 197.1만 |
|---|
| 2026.01.26 | ₩308,501 | ₩324,597 | ₩302,747 | ₩311,492 | +0.97% | 147.2만 |
|---|
| 2026.01.23 | ₩307,375 | ₩311,224 | ₩295,786 | ₩307,348 | -0.01% | 180.6만 |
|---|
| 2026.01.22 | ₩317,381 | ₩320,734 | ₩298,938 | ₩308,542 | -2.79% | 209.5만 |
|---|
| 2026.01.21 | ₩323,953 | ₩324,597 | ₩304,236 | ₩311,036 | -3.99% | 288.5만 |
|---|
| 2026.01.20 | ₩307,361 | ₩330,244 | ₩304,974 | ₩323,537 | +5.26% | 273.8만 |
|---|
| 2026.01.16 | ₩331,424 | ₩340,559 | ₩323,993 | ₩326,502 | -1.49% | 205.6만 |
|---|
| 2026.01.15 | ₩328,621 | ₩338,278 | ₩326,408 | ₩326,998 | -0.49% | 174.8만 |
|---|
| 2026.01.14 | ₩328,500 | ₩329,694 | ₩312,753 | ₩319,741 | -2.67% | 177.7만 |
|---|
| 2026.01.13 | ₩315,074 | ₩335,274 | ₩314,215 | ₩330,526 | +4.90% | 169.9만 |
|---|
| 2026.01.12 | ₩305,269 | ₩314,229 | ₩299,783 | ₩314,215 | +2.93% | 224만 |
|---|
| 2026.01.09 | ₩294,122 | ₩309,655 | ₩289,817 | ₩309,252 | +5.14% | 277.2만 |
|---|
| 2026.01.08 | ₩346,407 | ₩347,399 | ₩296,617 | ₩302,076 | -12.80% | 457.4만 |
|---|
| 2026.01.07 | ₩339,351 | ₩350,256 | ₩333,973 | ₩347,761 | +2.48% | 322.1만 |
|---|
| 2026.01.06 | ₩308,770 | ₩341,793 | ₩296,590 | ₩340,948 | +10.42% | 345.6만 |
|---|
| 2026.01.05 | ₩335,784 | ₩338,815 | ₩299,474 | ₩309,708 | -7.77% | 321.6만 |
|---|
| 2026.01.02 | ₩323,256 | ₩333,316 | ₩318,722 | ₩330,043 | +2.10% | 198.5만 |
|---|
| 2025.12.31 | ₩320,680 | ₩321,780 | ₩311,734 | ₩313,692 | -2.18% | 117만 |
|---|
| 2025.12.30 | ₩322,142 | ₩322,585 | ₩317,662 | ₩319,715 | -0.75% | 116.3만 |
|---|
| 2025.12.29 | ₩318,239 | ₩323,564 | ₩308,676 | ₩320,573 | +0.73% | 175.6만 |
|---|
| 2025.12.26 | ₩323,122 | ₩325,281 | ₩319,809 | ₩324,168 | +0.32% | 94.7만 |
|---|
| 2025.12.24 | ₩322,706 | ₩324,597 | ₩319,138 | ₩322,290 | -0.13% | 83.3만 |
|---|
| 2025.12.23 | ₩314,873 | ₩325,938 | ₩314,873 | ₩322,303 | +2.36% | 180.2만 |
|---|
| 2025.12.22 | ₩315,208 | ₩321,083 | ₩309,038 | ₩317,555 | +0.74% | 281.1만 |
|---|
| 2025.12.19 | ₩285,350 | ₩310,312 | ₩284,921 | ₩308,957 | +8.27% | 452.8만 |
|---|
| 2025.12.18 | ₩284,358 | ₩289,012 | ₩280,334 | ₩282,627 | -0.61% | 305.7만 |
|---|
| 2025.12.17 | ₩285,498 | ₩289,321 | ₩270,542 | ₩273,493 | -4.20% | 236.6만 |
|---|
| 2025.12.16 | ₩287,657 | ₩288,972 | ₩277,034 | ₩281,460 | -2.15% | 272.7만 |
|---|
| 2025.12.15 | ₩296,215 | ₩303,163 | ₩289,186 | ₩289,964 | -2.11% | 268.7만 |
|---|
| 2025.12.12 | ₩316,549 | ₩319,111 | ₩288,623 | ₩292,996 | -7.44% | 466.5만 |
|---|
| 2025.12.11 | ₩317,019 | ₩332,645 | ₩298,374 | ₩325,093 | +2.55% | 860.7만 |
|---|
| 2025.12.10 | ₩290,394 | ₩303,458 | ₩287,577 | ₩297,570 | +2.47% | 382.2만 |
|---|
| 2025.12.09 | ₩285,605 | ₩294,927 | ₩284,733 | ₩287,510 | +0.67% | 328.9만 |
|---|
| 2025.12.08 | ₩274,969 | ₩285,739 | ₩272,286 | ₩285,605 | +3.87% | 377.5만 |
|---|
| 2025.12.05 | ₩267,766 | ₩270,636 | ₩261,354 | ₩270,556 | +1.04% | 233.2만 |
|---|
| 2025.12.04 | ₩255,600 | ₩265,257 | ₩254,862 | ₩262,535 | +2.71% | 244.7만 |
|---|
| 2025.12.03 | ₩269,603 | ₩271,240 | ₩250,007 | ₩259,342 | -3.81% | 380.9만 |
|---|
| 2025.12.02 | ₩273,667 | ₩280,589 | ₩265,593 | ₩271,615 | -0.75% | 228.3만 |
|---|
| 2025.12.01 | ₩260,871 | ₩270,193 | ₩257,800 | ₩269,496 | +3.31% | 230.4만 |
|---|
| 2025.11.28 | ₩273,359 | ₩274,419 | ₩269,603 | ₩273,909 | +0.20% | 126.2만 |
|---|
| 2025.11.26 | ₩264,721 | ₩272,514 | ₩262,655 | ₩268,651 | +1.48% | 203.3만 |
|---|
| 2025.11.25 | ₩256,874 | ₩263,219 | ₩251,563 | ₩263,219 | +2.47% | 211.4만 |
|---|
| 2025.11.24 | ₩245,527 | ₩263,594 | ₩244,360 | ₩261,153 | +6.36% | 1402.7만 |
|---|
| 2025.11.21 | ₩236,030 | ₩240,094 | ₩225,635 | ₩239,102 | +1.30% | 381.2만 |
|---|
| 2025.11.20 | ₩265,727 | ₩271,749 | ₩235,306 | ₩236,674 | -10.93% | 393.9만 |
|---|
| 2025.11.19 | ₩252,072 | ₩258,001 | ₩247,700 | ₩253,213 | +0.45% | 272.6만 |
|---|
| 2025.11.18 | ₩253,548 | ₩257,317 | ₩245,312 | ₩250,825 | -1.07% | 349.9만 |
|---|
| 2025.11.17 | ₩255,922 | ₩263,433 | ₩252,220 | ₩257,236 | +0.51% | 314.4만 |
|---|
| 2025.11.14 | ₩246,868 | ₩262,776 | ₩245,567 | ₩257,143 | +4.16% | 573.4만 |
|---|
| 2025.11.13 | ₩277,638 | ₩278,764 | ₩257,277 | ₩260,496 | -6.17% | 362.2만 |
|---|
| 2025.11.12 | ₩281,595 | ₩283,110 | ₩276,417 | ₩281,031 | -0.20% | 218.9만 |
|---|
| 2025.11.11 | ₩274,338 | ₩279,328 | ₩269,268 | ₩278,228 | +1.42% | 288만 |
|---|
| 2025.11.10 | ₩277,383 | ₩287,268 | ₩275,183 | ₩279,985 | +0.94% | 352.3만 |
|---|
| 2025.11.07 | ₩258,873 | ₩270,059 | ₩255,050 | ₩267,269 | +3.24% | 333.1만 |
|---|
| 2025.11.06 | ₩267,471 | ₩272,822 | ₩261,891 | ₩270,220 | +1.03% | 283만 |
|---|
| 2025.11.05 | ₩246,788 | ₩264,225 | ₩244,776 | ₩262,642 | +6.42% | 278.3만 |
|---|
| 2025.11.04 | ₩244,829 | ₩253,199 | ₩237,962 | ₩245,285 | +0.19% | 304.5만 |
|---|
| 2025.11.03 | ₩259,329 | ₩260,764 | ₩252,072 | ₩254,259 | -1.96% | 172.6만 |
|---|
| 2025.10.31 | ₩254,299 | ₩258,913 | ₩248,505 | ₩254,742 | +0.17% | 214.6만 |
|---|
| 2025.10.30 | ₩252,394 | ₩259,865 | ₩249,658 | ₩253,454 | +0.42% | 194.1만 |
|---|
| 2025.10.29 | ₩247,740 | ₩259,034 | ₩247,472 | ₩253,870 | +2.47% | 258.9만 |
|---|
| 2025.10.28 | ₩244,467 | ₩248,116 | ₩233,120 | ₩245,513 | +0.43% | 259.7만 |
|---|
| 2025.10.27 | ₩244,963 | ₩249,913 | ₩242,670 | ₩244,843 | -0.05% | 190.9만 |
|---|
| 2025.10.24 | ₩235,843 | ₩242,844 | ₩235,521 | ₩240,162 | +1.83% | 185.1만 |
|---|
| 2025.10.23 | ₩220,619 | ₩233,173 | ₩220,149 | ₩231,483 | +4.92% | 224.2만 |
|---|
| 2025.10.22 | ₩228,613 | ₩232,677 | ₩214,019 | ₩220,619 | -3.50% | 309.1만 |
|---|
| 2025.10.21 | ₩231,792 | ₩233,495 | ₩226,829 | ₩227,634 | -1.79% | 208.4만 |
|---|
| 2025.10.20 | ₩232,892 | ₩238,471 | ₩230,638 | ₩232,208 | -0.29% | 201.1만 |
|---|
| 2025.10.17 | ₩227,325 | ₩232,127 | ₩221,423 | ₩229,297 | +0.87% | 196.6만 |
|---|
| 2025.10.16 | ₩228,599 | ₩237,251 | ₩228,090 | ₩229,069 | +0.21% | 261.6만 |
|---|
| 2025.10.15 | ₩226,668 | ₩231,939 | ₩223,851 | ₩226,292 | -0.17% | 240.2만 |
|---|
| 2025.10.14 | ₩216,689 | ₩224,374 | ₩213,282 | ₩221,075 | +2.02% | 173.9만 |
|---|
| 2025.10.13 | ₩219,975 | ₩224,455 | ₩214,744 | ₩221,021 | +0.48% | 288.5만 |
|---|
| 2025.10.10 | ₩221,638 | ₩221,638 | ₩205,583 | ₩209,164 | -5.63% | 305.9만 |
|---|