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 |
|---|---|---|---|---|---|---|
| 2026.10.07–2026.10.09 | ₩584,781 | ₩609,902 | ₩568,713 | ₩603,250 | +3.16% | 377.3만 |
| 2026.09.28–2026.10.02 | ₩472,680 | ₩531,077 | ₩455,123 | ₩524,881 | +11.04% | 435만 |
| 2026.09.21–2026.09.25 | ₩489,620 | ₩505,299 | ₩464,820 | ₩478,702 | -2.23% | 830.6만 |
| 2026.09.14–2026.09.18 | ₩477,307 | ₩480,164 | ₩453,674 | ₩467,825 | -1.99% | 486.4만 |
| 2026.08.24–2026.08.27 | ₩518,067 | ₩561,604 | ₩486,173 | ₩537,395 | +3.73% | 488.2만 |
| 2026.08.17–2026.08.21 | ₩587,973 | ₩614,288 | ₩513,360 | ₩530,849 | -9.72% | 1000.7만 |
| 2026.08.10–2026.08.14 | ₩563,321 | ₩620,578 | ₩515,291 | ₩575,083 | +2.09% | 1297.8만 |
| 2026.08.03–2026.08.07 | ₩489,553 | ₩572,709 | ₩476,140 | ₩553,114 | +12.98% | 832.8만 |
| 2026.07.27–2026.07.31 | ₩520,656 | ₩537,837 | ₩433,609 | ₩505,715 | -2.87% | 1273.3만 |
| 2026.07.20–2026.07.24 | ₩502,978 | ₩557,688 | ₩502,965 | ₩524,371 | +4.25% | 884.2만 |
| 2026.07.13–2026.07.17 | ₩601,774 | ₩625,903 | ₩481,519 | ₩502,174 | -16.55% | 1009.2만 |
| 2026.07.06–2026.07.10 | ₩572,696 | ₩651,427 | ₩542,438 | ₩617,936 | +7.90% | 830만 |
| 2026.06.29–2026.07.02 | ₩638,564 | ₩659,608 | ₩555,501 | ₩566,620 | -11.27% | 1071.7만 |
| 2026.06.22–2026.06.26 | ₩587,235 | ₩663,283 | ₩577,417 | ₩643,125 | +9.52% | 2277.3만 |
| 2026.06.15–2026.06.18 | ₩630,316 | ₩643,138 | ₩569,128 | ₩574,346 | -8.88% | 1534.8만 |
| 2026.06.08–2026.06.12 | ₩656,913 | ₩661,352 | ₩559,753 | ₩598,166 | -8.94% | 2303.5만 |
| 2026.06.01–2026.06.05 | ₩750,451 | ₩855,054 | ₩654,713 | ₩654,807 | -12.74% | 2008.1만 |
| 2026.05.26–2026.05.29 | ₩792,673 | ₩812,268 | ₩723,693 | ₩778,228 | -1.82% | 883.6만 |
| 2026.05.18–2026.05.22 | ₩755,775 | ₩804,073 | ₩669,292 | ₩782,935 | +3.59% | 999만 |
| 2026.05.11–2026.05.15 | ₩748,412 | ₩803,188 | ₩733,631 | ₩743,664 | -0.63% | 880.2만 |
| 2026.05.04–2026.05.08 | ₩724,270 | ₩782,989 | ₩691,396 | ₩735,147 | +1.50% | 1012.4만 |
| 2026.04.27–2026.05.01 | ₩691,838 | ₩737,682 | ₩618,406 | ₩717,952 | +3.77% | 1101.7만 |
| 2026.04.20–2026.04.24 | ₩686,715 | ₩707,987 | ₩626,614 | ₩698,518 | +1.72% | 1024.7만 |
| 2026.04.13–2026.04.17 | ₩661,821 | ₩689,169 | ₩609,379 | ₩680,585 | +2.84% | 1374.4만 |
| 2026.04.06–2026.04.10 | ₩610,868 | ₩688,713 | ₩565,064 | ₩665,282 | +8.91% | 1379.8만 |
| 2026.03.30–2026.04.02 | ₩551,250 | ₩607,582 | ₩485,127 | ₩600,554 | +8.94% | 1282.8만 |
| 2026.03.23–2026.03.27 | ₩535,691 | ₩599,387 | ₩519,596 | ₩538,655 | +0.55% | 1583.5만 |
| 2026.03.16–2026.03.20 | ₩462,728 | ₩563,053 | ₩462,714 | ₩514,889 | +11.27% | 2092.7만 |
| 2026.03.09–2026.03.13 | ₩388,276 | ₩473,793 | ₩385,271 | ₩452,508 | +16.54% | 1321.7만 |
| 2026.03.02–2026.03.06 | ₩474,477 | ₩488,278 | ₩373,388 | ₩394,553 | -16.84% | 2002.1만 |
| 2026.02.23–2026.02.27 | ₩446,445 | ₩490,760 | ₩438,264 | ₩467,690 | +4.76% | 1251.2만 |
| 2026.02.17–2026.02.20 | ₩399,569 | ₩456,384 | ₩384,681 | ₩449,248 | +12.43% | 932.3만 |
| 2026.02.09–2026.02.13 | ₩363,074 | ₩414,188 | ₩357,588 | ₩407,630 | +12.27% | 1606.4만 |
| 2026.02.02–2026.02.06 | ₩332,534 | ₩383,554 | ₩319,980 | ₩363,905 | +9.43% | 4808.5만 |
| 2026.01.26–2026.01.30 | ₩308,485 | ₩362,001 | ₩302,731 | ₩337,738 | +9.48% | 1102.5만 |
| 2026.01.20–2026.01.23 | ₩307,345 | ₩330,227 | ₩295,770 | ₩307,332 | -0.00% | 952.4만 |
| 2026.01.12–2026.01.16 | ₩305,253 | ₩340,541 | ₩299,767 | ₩326,485 | +6.96% | 952만 |
| 2026.01.05–2026.01.09 | ₩335,766 | ₩350,238 | ₩289,802 | ₩309,236 | -7.90% | 1723.9만 |
| 2025.12.29–2026.01.02 | ₩318,223 | ₩333,298 | ₩308,660 | ₩330,026 | +3.71% | 607.4만 |
| 2025.12.22–2025.12.26 | ₩315,191 | ₩325,921 | ₩309,022 | ₩324,151 | +2.84% | 639.4만 |
| 2025.12.15–2025.12.19 | ₩296,199 | ₩310,296 | ₩270,528 | ₩308,941 | +4.30% | 1536.5만 |
| 2025.12.08–2025.12.12 | ₩274,954 | ₩332,628 | ₩272,272 | ₩292,980 | +6.56% | 2415.8만 |
| 2025.12.01–2025.12.05 | ₩260,858 | ₩280,574 | ₩249,994 | ₩270,542 | +3.71% | 1317.5만 |
| 2025.11.24–2025.11.28 | ₩245,514 | ₩274,404 | ₩244,347 | ₩273,895 | +11.56% | 1943.6만 |
| 2025.11.17–2025.11.21 | ₩255,909 | ₩271,735 | ₩225,623 | ₩239,089 | -6.57% | 1712만 |
| 2025.11.10–2025.11.14 | ₩277,368 | ₩287,253 | ₩245,554 | ₩257,129 | -7.30% | 1794.8만 |
| 2025.11.03–2025.11.07 | ₩259,315 | ₩272,808 | ₩237,949 | ₩267,255 | +3.06% | 1371.4만 |
| 2025.10.27–2025.10.31 | ₩244,951 | ₩259,852 | ₩233,108 | ₩254,728 | +3.99% | 1118.2만 |
| 2025.10.20–2025.10.24 | ₩232,880 | ₩242,832 | ₩214,008 | ₩240,149 | +3.12% | 1127.9만 |
| 2025.10.13–2025.10.17 | ₩219,963 | ₩237,239 | ₩213,271 | ₩229,285 | +4.24% | 1160.7만 |
| 2025.10.06–2025.10.10 | ₩204,781 | ₩221,627 | ₩197,645 | ₩209,153 | +2.14% | 1313.1만 |
| 2025.09.29–2025.10.03 | ₩195,566 | ₩206,564 | ₩191,797 | ₩203,131 | +3.87% | 1155.7만 |
| 2025.09.22–2025.09.26 | ₩185,172 | ₩192,857 | ₩179,284 | ₩190,362 | +2.80% | 1443.1만 |
| 2025.09.15–2025.09.19 | ₩177,044 | ₩187,425 | ₩176,306 | ₩185,587 | +4.83% | 1468.1만 |
| 2025.09.08–2025.09.12 | ₩158,870 | ₩180,142 | ₩156,952 | ₩176,078 | +10.83% | 1431.6만 |
| 2025.09.02–2025.09.05 | ₩124,306 | ₩163,631 | ₩120,712 | ₩156,509 | +25.91% | 2415만 |
| 2025.08.27–2025.08.29 | ₩122,630 | ₩132,622 | ₩122,630 | ₩126,036 | +2.78% | 667.9만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.