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 | ₩584,737 | ₩609,857 | ₩568,670 | ₩603,205 | +3.16% | 377.3만 |
| 2026.10.08 | ₩584,938 | ₩595,453 | ₩564,767 | ₩571,232 | -2.34% | 369.8만 |
| 2026.10.07 | ₩575,322 | ₩600,831 | ₩566,363 | ₩598,752 | +4.07% | 336.9만 |
| 2026.10.06 | ₩527,846 | ₩598,645 | ₩525,727 | ₩594,997 | +12.72% | 639.7만 |
| 2026.10.05 | ₩528,101 | ₩533,063 | ₩512,986 | ₩522,629 | -1.04% | 247.4만 |
| 2026.10.02 | ₩516,339 | ₩531,038 | ₩505,650 | ₩524,842 | +1.65% | 251.9만 |
| 2026.10.01 | ₩476,360 | ₩510,974 | ₩470,311 | ₩508,480 | +6.74% | 256.4만 |
| 2026.09.30 | ₩475,997 | ₩482,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩471,840 |
| -0.87% |
| 265.6만 |
| 2026.09.29 | ₩469,614 | ₩477,727 | ₩462,425 | ₩475,997 | +1.36% | 222.6만 |
|---|
| 2026.09.28 | ₩472,645 | ₩478,774 | ₩455,089 | ₩461,607 | -2.34% | 183만 |
|---|
| 2026.09.25 | ₩486,834 | ₩491,434 | ₩476,118 | ₩478,666 | -1.68% | 161.7만 |
|---|
| 2026.09.24 | ₩469,935 | ₩487,451 | ₩464,785 | ₩480,705 | +2.29% | 141.9만 |
|---|
| 2026.09.23 | ₩494,398 | ₩494,881 | ₩471,451 | ₩477,325 | -3.45% | 185.2만 |
|---|
| 2026.09.22 | ₩488,591 | ₩505,261 | ₩487,022 | ₩494,291 | +1.17% | 240.5만 |
|---|
| 2026.09.21 | ₩489,583 | ₩493,030 | ₩478,063 | ₩490,804 | +0.25% | 288.7만 |
|---|
| 2026.09.18 | ₩477,271 | ₩480,128 | ₩453,641 | ₩467,790 | -1.99% | 486.4만 |
|---|
| 2026.09.17 | ₩470,204 | ₩503,866 | ₩458,576 | ₩461,687 | -1.81% | 376.4만 |
|---|
| 2026.09.16 | ₩469,520 | ₩503,196 | ₩439,223 | ₩456,658 | -2.74% | 394.8만 |
|---|
| 2026.09.15 | ₩435,119 | ₩450,583 | ₩429,835 | ₩448,383 | +3.05% | 279.7만 |
|---|
| 2026.09.14 | ₩438,526 | ₩445,688 | ₩427,059 | ₩428,682 | -2.24% | 221.1만 |
|---|
| 2026.09.11 | ₩451,857 | ₩476,360 | ₩451,213 | ₩468,782 | +3.75% | 198만 |
|---|
| 2026.09.10 | ₩446,600 | ₩467,253 | ₩440,377 | ₩448,692 | +0.47% | 254.8만 |
|---|
| 2026.09.09 | ₩458,536 | ₩466,717 | ₩452,179 | ₩453,305 | -1.14% | 181.3만 |
|---|
| 2026.09.08 | ₩439,116 | ₩469,104 | ₩436,796 | ₩457,718 | +4.24% | 322.4만 |
|---|
| 2026.09.04 | ₩431,405 | ₩441,034 | ₩423,438 | ₩430,506 | -0.21% | 334만 |
|---|
| 2026.09.03 | ₩475,421 | ₩481,147 | ₩417,899 | ₩425,758 | -10.45% | 753.5만 |
|---|
| 2026.09.02 | ₩479,122 | ₩482,274 | ₩467,870 | ₩474,978 | -0.86% | 287만 |
|---|
| 2026.09.01 | ₩505,462 | ₩511,779 | ₩477,982 | ₩483,253 | -4.39% | 225.9만 |
|---|
| 2026.08.31 | ₩507,541 | ₩513,576 | ₩497,254 | ₩513,388 | +1.15% | 182.7만 |
|---|
| 2026.08.28 | ₩537,019 | ₩537,127 | ₩505,127 | ₩507,541 | -5.49% | 131.8만 |
|---|
| 2026.08.27 | ₩551,919 | ₩561,562 | ₩530,421 | ₩536,255 | -2.84% | 120.7만 |
|---|
| 2026.08.26 | ₩519,330 | ₩545,093 | ₩519,330 | ₩541,861 | +4.34% | 119만 |
|---|
| 2026.08.25 | ₩518,123 | ₩521,341 | ₩508,212 | ₩519,906 | +0.34% | 119.1만 |
|---|
| 2026.08.24 | ₩518,029 | ₩518,029 | ₩486,136 | ₩498,837 | -3.70% | 177.7만 |
|---|
| 2026.08.21 | ₩531,091 | ₩541,445 | ₩513,321 | ₩530,810 | -0.05% | 123.5만 |
|---|
| 2026.08.20 | ₩536,925 | ₩542,290 | ₩521,838 | ₩526,371 | -1.97% | 145.3만 |
|---|
| 2026.08.19 | ₩557,244 | ₩557,244 | ₩526,625 | ₩535,745 | -3.86% | 177.2만 |
|---|
| 2026.08.18 | ₩565,411 | ₩573,659 | ₩525,418 | ₩543,886 | -3.81% | 305.2만 |
|---|
| 2026.08.17 | ₩587,929 | ₩614,242 | ₩573,270 | ₩597,049 | +1.55% | 249.5만 |
|---|
| 2026.08.14 | ₩592,261 | ₩598,350 | ₩566,618 | ₩575,041 | -2.91% | 251.9만 |
|---|
| 2026.08.13 | ₩577,119 | ₩620,532 | ₩572,667 | ₩593,843 | +2.90% | 291.3만 |
|---|
| 2026.08.12 | ₩555,916 | ₩598,631 | ₩548,848 | ₩579,440 | +4.23% | 398.9만 |
|---|
| 2026.08.11 | ₩521,489 | ₩529,737 | ₩515,253 | ₩519,732 | -0.34% | 153.5만 |
|---|
| 2026.08.10 | ₩563,279 | ₩563,279 | ₩519,397 | ₩519,960 | -7.69% | 202.2만 |
|---|
| 2026.08.07 | ₩551,262 | ₩563,279 | ₩532,285 | ₩553,073 | +0.33% | 188.7만 |
|---|
| 2026.08.06 | ₩531,158 | ₩562,595 | ₩523,796 | ₩541,499 | +1.95% | 135.4만 |
|---|
| 2026.08.05 | ₩547,936 | ₩569,421 | ₩535,209 | ₩548,298 | +0.07% | 177.4만 |
|---|
| 2026.08.04 | ₩562,045 | ₩572,667 | ₩543,175 | ₩551,383 | -1.90% | 206.9만 |
|---|
| 2026.08.03 | ₩489,516 | ₩525,553 | ₩476,105 | ₩524,064 | +7.06% | 124.4만 |
|---|
| 2026.07.31 | ₩528,382 | ₩537,797 | ₩502,096 | ₩505,677 | -4.30% | 194.8만 |
|---|
| 2026.07.30 | ₩481,831 | ₩500,366 | ₩476,105 | ₩498,998 | +3.56% | 246.2만 |
|---|
| 2026.07.29 | ₩468,916 | ₩470,472 | ₩433,577 | ₩443,072 | -5.51% | 263.3만 |
|---|
| 2026.07.28 | ₩475,971 | ₩479,417 | ₩440,967 | ₩470,083 | -1.24% | 417.7만 |
|---|
| 2026.07.27 | ₩520,617 | ₩520,617 | ₩482,810 | ₩505,972 | -2.81% | 151.3만 |
|---|
| 2026.07.24 | ₩538,937 | ₩548,178 | ₩518,015 | ₩524,332 | -2.71% | 148.9만 |
|---|
| 2026.07.23 | ₩528,543 | ₩557,646 | ₩528,543 | ₩546,555 | +3.41% | 180.4만 |
|---|
| 2026.07.22 | ₩532,366 | ₩551,222 | ₩532,258 | ₩532,647 | +0.05% | 175.6만 |
|---|
| 2026.07.21 | ₩533,371 | ₩552,603 | ₩531,829 | ₩548,164 | +2.77% | 203.6만 |
|---|
| 2026.07.20 | ₩502,941 | ₩529,160 | ₩502,928 | ₩507,984 | +1.00% | 175.7만 |
|---|
| 2026.07.17 | ₩497,550 | ₩521,180 | ₩481,483 | ₩502,136 | +0.92% | 336.6만 |
|---|
| 2026.07.16 | ₩542,880 | ₩550,283 | ₩518,552 | ₩521,449 | -3.95% | 260.3만 |
|---|
| 2026.07.15 | ₩604,868 | ₩604,868 | ₩542,357 | ₩561,213 | -7.22% | 165.6만 |
|---|
| 2026.07.14 | ₩618,105 | ₩625,856 | ₩598,484 | ₩599,396 | -3.03% | 124.7만 |
|---|
| 2026.07.13 | ₩601,729 | ₩618,869 | ₩590,786 | ₩597,397 | -0.72% | 122.1만 |
|---|
| 2026.07.10 | ₩607,536 | ₩622,852 | ₩603,513 | ₩617,890 | +1.70% | 128.3만 |
|---|
| 2026.07.09 | ₩617,729 | ₩651,378 | ₩616,670 | ₩620,063 | +0.38% | 204.5만 |
|---|
| 2026.07.08 | ₩562,233 | ₩592,972 | ₩557,512 | ₩591,403 | +5.19% | 182.6만 |
|---|
| 2026.07.07 | ₩561,629 | ₩571,272 | ₩542,397 | ₩561,817 | +0.03% | 181.6만 |
|---|
| 2026.07.06 | ₩572,653 | ₩598,685 | ₩566,363 | ₩581,827 | +1.60% | 133만 |
|---|
| 2026.07.02 | ₩609,092 | ₩616,562 | ₩555,460 | ₩566,578 | -6.98% | 215.4만 |
|---|
| 2026.07.01 | ₩625,239 | ₩646,644 | ₩615,892 | ₩620,197 | -0.81% | 204.3만 |
|---|
| 2026.06.30 | ₩642,312 | ₩659,559 | ₩633,809 | ₩657,910 | +2.43% | 244.6만 |
|---|
| 2026.06.29 | ₩638,517 | ₩647,046 | ₩583,557 | ₩642,312 | +0.59% | 407.5만 |
|---|
| 2026.06.26 | ₩625,414 | ₩661,531 | ₩613,840 | ₩643,077 | +2.82% | 873.6만 |
|---|
| 2026.06.25 | ₩640,287 | ₩663,234 | ₩605,605 | ₩650,037 | +1.52% | 355.5만 |
|---|
| 2026.06.24 | ₩602,655 | ₩644,538 | ₩591,040 | ₩621,632 | +3.15% | 280.2만 |
|---|
| 2026.06.23 | ₩586,078 | ₩627,506 | ₩580,030 | ₩616,723 | +5.23% | 381.7만 |
|---|
| 2026.06.22 | ₩587,191 | ₩618,936 | ₩577,374 | ₩617,367 | +5.14% | 386.4만 |
|---|
| 2026.06.18 | ₩604,586 | ₩605,659 | ₩570,092 | ₩574,303 | -5.01% | 429.7만 |
|---|
| 2026.06.17 | ₩580,714 | ₩602,172 | ₩569,086 | ₩585,703 | +0.86% | 288.4만 |
|---|
| 2026.06.16 | ₩615,221 | ₩621,685 | ₩572,157 | ₩577,093 | -6.20% | 421.1만 |
|---|
| 2026.06.15 | ₩630,269 | ₩643,090 | ₩600,335 | ₩621,498 | -1.39% | 395.6만 |
|---|
| 2026.06.12 | ₩597,102 | ₩614,872 | ₩591,054 | ₩598,122 | +0.17% | 266.5만 |
|---|
| 2026.06.11 | ₩592,328 | ₩604,988 | ₩577,790 | ₩597,102 | +0.81% | 300만 |
|---|
| 2026.06.10 | ₩592,784 | ₩604,559 | ₩569,247 | ₩582,926 | -1.66% | 387만 |
|---|
| 2026.06.09 | ₩624,851 | ₩627,117 | ₩559,711 | ₩589,216 | -5.70% | 786.4만 |
|---|
| 2026.06.08 | ₩656,864 | ₩661,303 | ₩613,960 | ₩625,870 | -4.72% | 563.5만 |
|---|
| 2026.06.05 | ₩687,079 | ₩704,300 | ₩654,664 | ₩654,758 | -4.70% | 419.5만 |
|---|
| 2026.06.04 | ₩740,832 | ₩740,832 | ₩658,500 | ₩718,355 | -3.03% | 761.2만 |
|---|
| 2026.06.03 | ₩842,920 | ₩854,990 | ₩817,814 | ₩832,003 | -1.30% | 265.4만 |
|---|
| 2026.06.02 | ₩782,663 | ₩844,395 | ₩780,047 | ₩840,895 | +7.44% | 272.6만 |
|---|
| 2026.06.01 | ₩750,395 | ₩777,821 | ₩741,101 | ₩763,927 | +1.80% | 289.4만 |
|---|
| 2026.05.29 | ₩759,112 | ₩781,174 | ₩723,639 | ₩778,170 | +2.51% | 386.3만 |
|---|
| 2026.05.28 | ₩803,075 | ₩810,625 | ₩752,782 | ₩764,691 | -4.78% | 181.4만 |
|---|
| 2026.05.27 | ₩812,114 | ₩812,114 | ₩773,677 | ₩780,651 | -3.87% | 175.2만 |
|---|
| 2026.05.26 | ₩792,614 | ₩812,208 | ₩771,839 | ₩807,889 | +1.93% | 140.8만 |
|---|
| 2026.05.22 | ₩803,343 | ₩804,013 | ₩769,855 | ₩782,877 | -2.55% | 162.1만 |
|---|
| 2026.05.21 | ₩747,015 | ₩791,447 | ₩745,285 | ₩787,558 | +5.43% | 154.9만 |
|---|
| 2026.05.20 | ₩743,273 | ₩767,655 | ₩731,055 | ₩744,011 | +0.10% | 198.6만 |
|---|
| 2026.05.19 | ₩689,400 | ₩728,132 | ₩669,242 | ₩726,791 | +5.42% | 233.2만 |
|---|
| 2026.05.18 | ₩755,719 | ₩760,534 | ₩692,846 | ₩703,468 | -6.91% | 250.3만 |
|---|
| 2026.05.15 | ₩765,322 | ₩770,083 | ₩742,053 | ₩743,609 | -2.84% | 242.3만 |
|---|
| 2026.05.14 | ₩775,045 | ₩793,378 | ₩759,085 | ₩793,378 | +2.37% | 112.2만 |
|---|
| 2026.05.13 | ₩796,637 | ₩803,128 | ₩754,391 | ₩775,045 | -2.71% | 127.3만 |
|---|
| 2026.05.12 | ₩761,473 | ₩780,543 | ₩733,577 | ₩774,039 | +1.65% | 160.4만 |
|---|
| 2026.05.11 | ₩748,356 | ₩795,296 | ₩738,284 | ₩779,833 | +4.21% | 238.1만 |
|---|
| 2026.05.08 | ₩736,286 | ₩757,516 | ₩722,566 | ₩735,092 | -0.16% | 150.2만 |
|---|
| 2026.05.07 | ₩756,926 | ₩763,109 | ₩691,344 | ₩722,553 | -4.54% | 354.7만 |
|---|
| 2026.05.06 | ₩755,062 | ₩782,931 | ₩737,707 | ₩773,556 | +2.45% | 224.5만 |
|---|
| 2026.05.05 | ₩742,495 | ₩753,721 | ₩723,451 | ₩730,586 | -1.60% | 163.2만 |
|---|
| 2026.05.04 | ₩724,216 | ₩735,213 | ₩708,605 | ₩722,217 | -0.28% | 119.9만 |
|---|
| 2026.05.01 | ₩707,116 | ₩737,627 | ₩695,488 | ₩717,899 | +1.52% | 173.4만 |
|---|
| 2026.04.30 | ₩654,436 | ₩710,657 | ₩652,129 | ₩707,559 | +8.12% | 266.6만 |
|---|
| 2026.04.29 | ₩643,935 | ₩647,154 | ₩628,069 | ₩637,565 | -0.99% | 183만 |
|---|
| 2026.04.28 | ₩650,453 | ₩661,598 | ₩618,359 | ₩635,285 | -2.33% | 310.3만 |
|---|
| 2026.04.27 | ₩691,787 | ₩692,484 | ₩650,453 | ₩679,073 | -1.84% | 168.4만 |
|---|
| 2026.04.24 | ₩690,446 | ₩707,451 | ₩678,013 | ₩698,466 | +1.16% | 141.8만 |
|---|
| 2026.04.23 | ₩677,276 | ₩707,934 | ₩666,667 | ₩691,827 | +2.15% | 228.2만 |
|---|
| 2026.04.22 | ₩685,993 | ₩694,912 | ₩626,567 | ₩669,189 | -2.45% | 277.8만 |
|---|
| 2026.04.21 | ₩680,991 | ₩700,746 | ₩661,906 | ₩678,523 | -0.36% | 180.6만 |
|---|
| 2026.04.20 | ₩686,664 | ₩694,550 | ₩667,378 | ₩674,956 | -1.71% | 196.4만 |
|---|
| 2026.04.17 | ₩671,200 | ₩689,118 | ₩664,092 | ₩680,535 | +1.39% | 192.6만 |
|---|
| 2026.04.16 | ₩639,388 | ₩664,401 | ₩619,607 | ₩664,092 | +3.86% | 229.9만 |
|---|
| 2026.04.15 | ₩632,723 | ₩645,464 | ₩609,334 | ₩638,061 | +0.84% | 304.1만 |
|---|
| 2026.04.14 | ₩652,800 | ₩654,128 | ₩614,256 | ₩626,567 | -4.02% | 343만 |
|---|
| 2026.04.13 | ₩661,772 | ₩663,328 | ₩633,447 | ₩643,613 | -2.74% | 304.8만 |
|---|
| 2026.04.10 | ₩668,035 | ₩682,157 | ₩637,337 | ₩665,232 | -0.42% | 249.8만 |
|---|
| 2026.04.09 | ₩669,108 | ₩688,662 | ₩635,338 | ₩653,645 | -2.31% | 328만 |
|---|
| 2026.04.08 | ₩637,712 | ₩669,752 | ₩632,562 | ₩662,537 | +3.89% | 411만 |
|---|
| 2026.04.07 | ₩583,771 | ₩602,628 | ₩565,022 | ₩600,670 | +2.89% | 197만 |
|---|
| 2026.04.06 | ₩610,822 | ₩616,656 | ₩580,405 | ₩582,403 | -4.65% | 193.9만 |
|---|
| 2026.04.02 | ₩537,770 | ₩607,536 | ₩536,456 | ₩600,509 | +11.67% | 361.8만 |
|---|
| 2026.04.01 | ₩538,749 | ₩565,948 | ₩536,215 | ₩557,096 | +3.41% | 267.7만 |
|---|
| 2026.03.31 | ₩501,278 | ₩521,328 | ₩488,390 | ₩520,671 | +3.87% | 302.1만 |
|---|
| 2026.03.30 | ₩551,209 | ₩556,238 | ₩485,090 | ₩489,516 | -11.19% | 351.2만 |
|---|
| 2026.03.27 | ₩529,509 | ₩551,879 | ₩524,869 | ₩538,615 | +1.72% | 251.8만 |
|---|
| 2026.03.26 | ₩574,638 | ₩575,000 | ₩519,558 | ₩520,349 | -9.45% | 372만 |
|---|
| 2026.03.25 | ₩578,715 | ₩599,342 | ₩568,482 | ₩587,017 | +1.43% | 267.1만 |
|---|
| 2026.03.24 | ₩543,162 | ₩582,350 | ₩543,162 | ₩575,859 | +6.02% | 338.2만 |
|---|
| 2026.03.23 | ₩535,651 | ₩557,338 | ₩528,356 | ₩547,051 | +2.13% | 354.4만 |
|---|
| 2026.03.20 | ₩557,914 | ₩563,011 | ₩509,781 | ₩514,850 | -7.72% | 581만 |
|---|
| 2026.03.19 | ₩500,406 | ₩558,934 | ₩497,563 | ₩553,328 | +10.58% | 393.5만 |
|---|
| 2026.03.18 | ₩504,269 | ₩539,366 | ₩504,269 | ₩516,688 | +2.46% | 416만 |
|---|
| 2026.03.17 | ₩480,544 | ₩508,855 | ₩469,882 | ₩496,289 | +3.28% | 326.4만 |
|---|
| 2026.03.16 | ₩462,693 | ₩492,802 | ₩462,680 | ₩488,014 | +5.47% | 376만 |
|---|
| 2026.03.13 | ₩454,942 | ₩473,758 | ₩448,611 | ₩452,474 | -0.54% | 242.6만 |
|---|
| 2026.03.12 | ₩461,701 | ₩469,842 | ₩441,785 | ₩451,736 | -2.16% | 264.1만 |
|---|
| 2026.03.11 | ₩447,793 | ₩464,115 | ₩442,013 | ₩455,921 | +1.81% | 205.8만 |
|---|
| 2026.03.10 | ₩435,871 | ₩469,091 | ₩435,871 | ₩452,447 | +3.80% | 302.1만 |
|---|
| 2026.03.09 | ₩388,247 | ₩428,213 | ₩385,242 | ₩427,207 | +10.03% | 307만 |
|---|
| 2026.03.06 | ₩395,381 | ₩423,586 | ₩393,102 | ₩394,523 | -0.22% | 392.4만 |
|---|
| 2026.03.05 | ₩418,449 | ₩423,130 | ₩373,360 | ₩401,403 | -4.07% | 784.7만 |
|---|
| 2026.03.04 | ₩454,901 | ₩474,469 | ₩449,282 | ₩460,749 | +1.29% | 270.9만 |
|---|
| 2026.03.03 | ₩455,411 | ₩456,913 | ₩429,594 | ₩446,694 | -1.91% | 301.4만 |
|---|
| 2026.03.02 | ₩474,442 | ₩488,242 | ₩462,774 | ₩474,401 | -0.01% | 252.8만 |
|---|
| 2026.02.27 | ₩456,873 | ₩474,187 | ₩452,112 | ₩467,656 | +2.36% | 308.3만 |
|---|
| 2026.02.26 | ₩475,555 | ₩480,973 | ₩438,231 | ₩457,543 | -3.79% | 261.3만 |
|---|
| 2026.02.25 | ₩464,021 | ₩490,723 | ₩463,605 | ₩473,865 | +2.12% | 234.8만 |
|---|
| 2026.02.24 | ₩457,329 | ₩467,092 | ₩449,161 | ₩459,609 | +0.50% | 227만 |
|---|
| 2026.02.23 | ₩446,412 | ₩464,772 | ₩442,844 | ₩462,479 | +3.60% | 219.7만 |
|---|
| 2026.02.20 | ₩425,195 | ₩456,350 | ₩422,043 | ₩449,215 | +5.65% | 252.8만 |
|---|
| 2026.02.19 | ₩414,251 | ₩429,728 | ₩407,103 | ₩427,032 | +3.09% | 239만 |
|---|
| 2026.02.18 | ₩405,990 | ₩425,517 | ₩402,288 | ₩417,041 | +2.72% | 222.4만 |
|---|
| 2026.02.17 | ₩399,539 | ₩412,575 | ₩384,652 | ₩405,467 | +1.48% | 218.2만 |
|---|
| 2026.02.13 | ₩394,067 | ₩407,948 | ₩362,108 | ₩407,599 | +3.43% | 308.8만 |
|---|
| 2026.02.12 | ₩402,342 | ₩409,048 | ₩381,085 | ₩392,900 | -2.35% | 287.2만 |
|---|
| 2026.02.11 | ₩412,105 | ₩414,157 | ₩384,304 | ₩398,654 | -3.26% | 352.6만 |
|---|
| 2026.02.10 | ₩386,356 | ₩400,987 | ₩375,573 | ₩400,599 | +3.69% | 227.5만 |
|---|
| 2026.02.09 | ₩363,047 | ₩398,332 | ₩357,561 | ₩388,501 | +7.01% | 430.4만 |
|---|
| 2026.02.06 | ₩352,250 | ₩366,131 | ₩336,975 | ₩363,878 | +3.30% | 3347.1만 |
|---|
| 2026.02.05 | ₩325,414 | ₩350,038 | ₩319,956 | ₩339,282 | +4.26% | 331.6만 |
|---|
| 2026.02.04 | ₩371,563 | ₩383,526 | ₩333,904 | ₩339,979 | -8.50% | 557.7만 |
|---|
| 2026.02.03 | ₩370,892 | ₩381,943 | ₩357,011 | ₩370,852 | -0.01% | 318.7만 |
|---|
| 2026.02.02 | ₩332,509 | ₩363,731 | ₩329,961 | ₩360,083 | +8.29% | 253.4만 |
|---|
| 2026.01.30 | ₩340,663 | ₩361,974 | ₩331,892 | ₩337,712 | -0.87% | 324.7만 |
|---|
| 2026.01.29 | ₩344,673 | ₩348,468 | ₩324,127 | ₩340,019 | -1.35% | 226.2만 |
|---|
| 2026.01.28 | ₩331,959 | ₩346,591 | ₩328,231 | ₩345,075 | +3.95% | 207.3만 |
|---|
| 2026.01.27 | ₩321,739 | ₩332,267 | ₩316,750 | ₩331,959 | +3.18% | 197.1만 |
|---|
| 2026.01.26 | ₩308,462 | ₩324,556 | ₩302,709 | ₩311,453 | +0.97% | 147.2만 |
|---|
| 2026.01.23 | ₩307,336 | ₩311,185 | ₩295,748 | ₩307,309 | -0.01% | 180.6만 |
|---|
| 2026.01.22 | ₩317,341 | ₩320,693 | ₩298,900 | ₩308,502 | -2.79% | 209.5만 |
|---|
| 2026.01.21 | ₩323,912 | ₩324,556 | ₩304,197 | ₩310,997 | -3.99% | 288.5만 |
|---|
| 2026.01.20 | ₩307,322 | ₩330,202 | ₩304,935 | ₩323,496 | +5.26% | 273.8만 |
|---|
| 2026.01.16 | ₩331,382 | ₩340,515 | ₩323,952 | ₩326,460 | -1.49% | 205.6만 |
|---|
| 2026.01.15 | ₩328,579 | ₩338,236 | ₩326,366 | ₩326,957 | -0.49% | 174.8만 |
|---|
| 2026.01.14 | ₩328,459 | ₩329,652 | ₩312,714 | ₩319,701 | -2.67% | 177.7만 |
|---|
| 2026.01.13 | ₩315,034 | ₩335,231 | ₩314,175 | ₩330,484 | +4.90% | 169.9만 |
|---|
| 2026.01.12 | ₩305,230 | ₩314,189 | ₩299,745 | ₩314,175 | +2.93% | 224만 |
|---|
| 2026.01.09 | ₩294,085 | ₩309,616 | ₩289,780 | ₩309,213 | +5.14% | 277.2만 |
|---|
| 2026.01.08 | ₩346,363 | ₩347,355 | ₩296,580 | ₩302,038 | -12.80% | 457.4만 |
|---|
| 2026.01.07 | ₩339,308 | ₩350,212 | ₩333,930 | ₩347,717 | +2.48% | 322.1만 |
|---|
| 2026.01.06 | ₩308,730 | ₩341,749 | ₩296,553 | ₩340,904 | +10.42% | 345.6만 |
|---|
| 2026.01.05 | ₩335,741 | ₩338,772 | ₩299,436 | ₩309,669 | -7.77% | 321.6만 |
|---|
| 2026.01.02 | ₩323,215 | ₩333,273 | ₩318,682 | ₩330,001 | +2.10% | 198.5만 |
|---|
| 2025.12.31 | ₩320,640 | ₩321,739 | ₩311,694 | ₩313,652 | -2.18% | 117만 |
|---|
| 2025.12.30 | ₩322,102 | ₩322,544 | ₩317,622 | ₩319,674 | -0.75% | 116.3만 |
|---|
| 2025.12.29 | ₩318,199 | ₩323,523 | ₩308,637 | ₩320,532 | +0.73% | 175.6만 |
|---|
| 2025.12.26 | ₩323,081 | ₩325,240 | ₩319,768 | ₩324,127 | +0.32% | 94.7만 |
|---|
| 2025.12.24 | ₩322,665 | ₩324,556 | ₩319,097 | ₩322,249 | -0.13% | 83.3만 |
|---|
| 2025.12.23 | ₩314,833 | ₩325,897 | ₩314,833 | ₩322,263 | +2.36% | 180.2만 |
|---|
| 2025.12.22 | ₩315,168 | ₩321,042 | ₩308,999 | ₩317,515 | +0.74% | 281.1만 |
|---|
| 2025.12.19 | ₩285,314 | ₩310,273 | ₩284,885 | ₩308,918 | +8.27% | 452.8만 |
|---|
| 2025.12.18 | ₩284,322 | ₩288,975 | ₩280,298 | ₩282,592 | -0.61% | 305.7만 |
|---|
| 2025.12.17 | ₩285,462 | ₩289,284 | ₩270,508 | ₩273,458 | -4.20% | 236.6만 |
|---|
| 2025.12.16 | ₩287,621 | ₩288,935 | ₩276,999 | ₩281,425 | -2.15% | 272.7만 |
|---|
| 2025.12.15 | ₩296,177 | ₩303,124 | ₩289,150 | ₩289,928 | -2.11% | 268.7만 |
|---|
| 2025.12.12 | ₩316,509 | ₩319,071 | ₩288,586 | ₩292,959 | -7.44% | 466.5만 |
|---|
| 2025.12.11 | ₩316,978 | ₩332,603 | ₩298,337 | ₩325,052 | +2.55% | 860.7만 |
|---|
| 2025.12.10 | ₩290,357 | ₩303,420 | ₩287,540 | ₩297,532 | +2.47% | 382.2만 |
|---|
| 2025.12.09 | ₩285,569 | ₩294,890 | ₩284,697 | ₩287,473 | +0.67% | 328.9만 |
|---|
| 2025.12.08 | ₩274,934 | ₩285,703 | ₩272,251 | ₩285,569 | +3.87% | 377.5만 |
|---|
| 2025.12.05 | ₩267,732 | ₩270,602 | ₩261,321 | ₩270,521 | +1.04% | 233.2만 |
|---|
| 2025.12.04 | ₩255,568 | ₩265,224 | ₩254,830 | ₩262,501 | +2.71% | 244.7만 |
|---|
| 2025.12.03 | ₩269,569 | ₩271,205 | ₩249,975 | ₩259,309 | -3.81% | 380.9만 |
|---|
| 2025.12.02 | ₩273,633 | ₩280,553 | ₩265,559 | ₩271,581 | -0.75% | 228.3만 |
|---|
| 2025.12.01 | ₩260,838 | ₩270,159 | ₩257,767 | ₩269,462 | +3.31% | 230.4만 |
|---|
| 2025.11.28 | ₩273,324 | ₩274,384 | ₩269,569 | ₩273,874 | +0.20% | 126.2만 |
|---|
| 2025.11.26 | ₩264,687 | ₩272,479 | ₩262,622 | ₩268,617 | +1.48% | 203.3만 |
|---|
| 2025.11.25 | ₩256,842 | ₩263,185 | ₩251,531 | ₩263,185 | +2.47% | 211.4만 |
|---|
| 2025.11.24 | ₩245,496 | ₩263,561 | ₩244,329 | ₩261,120 | +6.36% | 1402.7만 |
|---|
| 2025.11.21 | ₩236,000 | ₩240,064 | ₩225,607 | ₩239,072 | +1.30% | 381.2만 |
|---|
| 2025.11.20 | ₩265,693 | ₩271,715 | ₩235,276 | ₩236,644 | -10.93% | 393.9만 |
|---|
| 2025.11.19 | ₩252,040 | ₩257,968 | ₩247,668 | ₩253,180 | +0.45% | 272.6만 |
|---|
| 2025.11.18 | ₩253,516 | ₩257,284 | ₩245,281 | ₩250,793 | -1.07% | 349.9만 |
|---|
| 2025.11.17 | ₩255,890 | ₩263,400 | ₩252,188 | ₩257,204 | +0.51% | 314.4만 |
|---|
| 2025.11.14 | ₩246,837 | ₩262,743 | ₩245,536 | ₩257,110 | +4.16% | 573.4만 |
|---|
| 2025.11.13 | ₩277,603 | ₩278,729 | ₩257,244 | ₩260,463 | -6.17% | 362.2만 |
|---|
| 2025.11.12 | ₩281,559 | ₩283,074 | ₩276,382 | ₩280,996 | -0.20% | 218.9만 |
|---|
| 2025.11.11 | ₩274,303 | ₩279,292 | ₩269,234 | ₩278,193 | +1.42% | 288만 |
|---|
| 2025.11.10 | ₩277,348 | ₩287,232 | ₩275,148 | ₩279,950 | +0.94% | 352.3만 |
|---|
| 2025.11.07 | ₩258,840 | ₩270,025 | ₩255,018 | ₩267,236 | +3.24% | 333.1만 |
|---|
| 2025.11.06 | ₩267,437 | ₩272,788 | ₩261,858 | ₩270,186 | +1.03% | 283만 |
|---|
| 2025.11.05 | ₩246,756 | ₩264,191 | ₩244,745 | ₩262,609 | +6.42% | 278.3만 |
|---|
| 2025.11.04 | ₩244,798 | ₩253,167 | ₩237,932 | ₩245,254 | +0.19% | 304.5만 |
|---|
| 2025.11.03 | ₩259,296 | ₩260,731 | ₩252,040 | ₩254,226 | -1.96% | 172.6만 |
|---|
| 2025.10.31 | ₩254,267 | ₩258,880 | ₩248,473 | ₩254,709 | +0.17% | 214.6만 |
|---|
| 2025.10.30 | ₩252,362 | ₩259,832 | ₩249,626 | ₩253,422 | +0.42% | 194.1만 |
|---|
| 2025.10.29 | ₩247,709 | ₩259,001 | ₩247,440 | ₩253,838 | +2.47% | 258.9만 |
|---|
| 2025.10.28 | ₩244,436 | ₩248,084 | ₩233,090 | ₩245,482 | +0.43% | 259.7만 |
|---|
| 2025.10.27 | ₩244,932 | ₩249,881 | ₩242,639 | ₩244,812 | -0.05% | 190.9만 |
|---|
| 2025.10.24 | ₩235,813 | ₩242,813 | ₩235,491 | ₩240,131 | +1.83% | 185.1만 |
|---|
| 2025.10.23 | ₩220,591 | ₩233,144 | ₩220,121 | ₩231,454 | +4.92% | 224.2만 |
|---|
| 2025.10.22 | ₩228,584 | ₩232,648 | ₩213,992 | ₩220,591 | -3.50% | 309.1만 |
|---|
| 2025.10.21 | ₩231,762 | ₩233,466 | ₩226,800 | ₩227,605 | -1.79% | 208.4만 |
|---|
| 2025.10.20 | ₩232,862 | ₩238,441 | ₩230,609 | ₩232,178 | -0.29% | 201.1만 |
|---|
| 2025.10.17 | ₩227,296 | ₩232,098 | ₩221,395 | ₩229,268 | +0.87% | 196.6만 |
|---|
| 2025.10.16 | ₩228,570 | ₩237,221 | ₩228,061 | ₩229,040 | +0.21% | 261.6만 |
|---|
| 2025.10.15 | ₩226,639 | ₩231,910 | ₩223,823 | ₩226,264 | -0.17% | 240.2만 |
|---|
| 2025.10.14 | ₩216,661 | ₩224,346 | ₩213,255 | ₩221,047 | +2.02% | 173.9만 |
|---|
| 2025.10.13 | ₩219,947 | ₩224,426 | ₩214,717 | ₩220,993 | +0.48% | 288.5만 |
|---|
| 2025.10.10 | ₩221,610 | ₩221,610 | ₩205,557 | ₩209,137 | -5.63% | 305.9만 |
|---|