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 | ₩584,707 | ₩609,825 | ₩568,640 | ₩603,173 | +3.16% | 377.3만 |
| 2026.10.07 | — | — | — | ₩586,356 | — | — |
| 2026.10.02 | ₩516,312 | ₩531,010 | ₩505,624 | ₩524,814 | +1.65% | 251.9만 |
| 2026.09.30 | — | — | — | ₩471,815 | — | — |
| 2026.09.28 | ₩472,620 | ₩478,749 | ₩455,065 | ₩461,583 | -2.34% | 183만 |
| 2026.09.25 | ₩486,808 | ₩491,408 | ₩476,093 | ₩478,641 | -1.68% | 161.7만 |
| 2026.09.24 | ₩469,911 | ₩487,425 | ₩464,761 | ₩480,680 | +2.29% | 141.9만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩477,300 |
| — |
| — |
| 2026.09.22 | ₩488,565 | ₩505,235 | ₩486,996 | ₩494,265 | +1.17% | 239.9만 |
|---|
| 2026.09.21 | ₩489,558 | ₩493,004 | ₩478,038 | ₩490,778 | +0.25% | 287.1만 |
|---|
| 2026.09.18 | ₩477,247 | ₩480,103 | ₩453,617 | ₩467,765 | -1.99% | 486.4만 |
|---|
| 2026.09.16 | — | — | — | ₩456,634 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩428,660 | — | — |
|---|
| 2026.08.27 | ₩551,891 | ₩561,533 | ₩530,393 | ₩537,327 | -2.64% | 72.4만 |
|---|
| 2026.08.26 | ₩519,303 | ₩545,064 | ₩519,303 | ₩541,833 | +4.34% | 119만 |
|---|
| 2026.08.25 | ₩518,096 | ₩521,314 | ₩508,185 | ₩519,879 | +0.34% | 119.1만 |
|---|
| 2026.08.24 | ₩518,002 | ₩518,002 | ₩486,111 | ₩498,811 | -3.70% | 177.7만 |
|---|
| 2026.08.21 | ₩531,064 | ₩541,417 | ₩513,295 | ₩530,782 | -0.05% | 123.5만 |
|---|
| 2026.08.20 | ₩536,897 | ₩542,262 | ₩521,810 | ₩526,343 | -1.97% | 145.3만 |
|---|
| 2026.08.19 | ₩557,215 | ₩557,215 | ₩526,598 | ₩535,717 | -3.86% | 177.2만 |
|---|
| 2026.08.18 | ₩565,382 | ₩573,629 | ₩525,391 | ₩543,858 | -3.81% | 305.2만 |
|---|
| 2026.08.17 | ₩587,898 | ₩614,210 | ₩573,240 | ₩597,018 | +1.55% | 249.5만 |
|---|
| 2026.08.14 | ₩592,230 | ₩598,318 | ₩566,589 | ₩575,011 | -2.91% | 251.9만 |
|---|
| 2026.08.13 | ₩577,089 | ₩620,500 | ₩572,637 | ₩593,812 | +2.90% | 291.3만 |
|---|
| 2026.08.12 | ₩555,887 | ₩598,600 | ₩548,819 | ₩579,409 | +4.23% | 398.9만 |
|---|
| 2026.08.11 | ₩521,462 | ₩529,709 | ₩515,226 | ₩519,705 | -0.34% | 153.5만 |
|---|
| 2026.08.10 | ₩563,249 | ₩563,249 | ₩519,370 | ₩519,933 | -7.69% | 202.2만 |
|---|
| 2026.08.07 | ₩551,233 | ₩563,249 | ₩532,257 | ₩553,044 | +0.33% | 188.7만 |
|---|
| 2026.08.06 | ₩531,131 | ₩562,565 | ₩523,768 | ₩541,470 | +1.95% | 135.4만 |
|---|
| 2026.08.05 | ₩547,908 | ₩569,391 | ₩535,181 | ₩548,270 | +0.07% | 177.4만 |
|---|
| 2026.08.04 | ₩562,016 | ₩572,637 | ₩543,147 | ₩551,354 | -1.90% | 206.9만 |
|---|
| 2026.08.03 | ₩489,491 | ₩525,525 | ₩476,080 | ₩524,037 | +7.06% | 124.4만 |
|---|
| 2026.07.31 | ₩528,355 | ₩537,769 | ₩502,070 | ₩505,650 | -4.30% | 194.8만 |
|---|
| 2026.07.30 | ₩481,806 | ₩500,340 | ₩476,080 | ₩498,972 | +3.56% | 246.2만 |
|---|
| 2026.07.29 | ₩468,892 | ₩470,447 | ₩433,555 | ₩443,049 | -5.51% | 263.3만 |
|---|
| 2026.07.28 | ₩475,946 | ₩479,392 | ₩440,944 | ₩470,058 | -1.24% | 417.7만 |
|---|
| 2026.07.27 | ₩520,590 | ₩520,590 | ₩482,785 | ₩505,945 | -2.81% | 151.3만 |
|---|
| 2026.07.24 | ₩538,909 | ₩548,149 | ₩517,988 | ₩524,305 | -2.71% | 148.9만 |
|---|
| 2026.07.23 | ₩528,516 | ₩557,617 | ₩528,516 | ₩546,526 | +3.41% | 180.4만 |
|---|
| 2026.07.22 | ₩532,338 | ₩551,193 | ₩532,230 | ₩532,619 | +0.05% | 175.6만 |
|---|
| 2026.07.21 | ₩533,344 | ₩552,574 | ₩531,801 | ₩548,136 | +2.77% | 203.6만 |
|---|
| 2026.07.20 | ₩502,915 | ₩529,133 | ₩502,901 | ₩507,957 | +1.00% | 175.7만 |
|---|
| 2026.07.17 | ₩497,524 | ₩521,153 | ₩481,458 | ₩502,110 | +0.92% | 336.6만 |
|---|
| 2026.07.16 | ₩542,852 | ₩550,254 | ₩518,525 | ₩521,421 | -3.95% | 260.3만 |
|---|
| 2026.07.15 | ₩604,836 | ₩604,836 | ₩542,329 | ₩561,184 | -7.22% | 165.6만 |
|---|
| 2026.07.14 | ₩618,072 | ₩625,824 | ₩598,452 | ₩599,364 | -3.03% | 124.7만 |
|---|
| 2026.07.13 | ₩601,698 | ₩618,837 | ₩590,755 | ₩597,366 | -0.72% | 122.1만 |
|---|
| 2026.07.10 | ₩607,505 | ₩622,820 | ₩603,482 | ₩617,858 | +1.70% | 128.3만 |
|---|
| 2026.07.09 | ₩617,697 | ₩651,344 | ₩616,637 | ₩620,030 | +0.38% | 204.5만 |
|---|
| 2026.07.08 | ₩562,203 | ₩592,941 | ₩557,483 | ₩591,372 | +5.19% | 182.6만 |
|---|
| 2026.07.07 | ₩561,600 | ₩571,242 | ₩542,369 | ₩561,788 | +0.03% | 181.6만 |
|---|
| 2026.07.06 | ₩572,623 | ₩598,654 | ₩566,334 | ₩581,796 | +1.60% | 133만 |
|---|
| 2026.07.02 | ₩609,060 | ₩616,530 | ₩555,431 | ₩566,548 | -6.98% | 215.4만 |
|---|
| 2026.07.01 | ₩625,207 | ₩646,610 | ₩615,860 | ₩620,164 | -0.81% | 204.3만 |
|---|
| 2026.06.30 | ₩642,279 | ₩659,525 | ₩633,776 | ₩657,875 | +2.43% | 244.6만 |
|---|
| 2026.06.29 | ₩638,483 | ₩647,013 | ₩583,526 | ₩642,279 | +0.59% | 407.5만 |
|---|
| 2026.06.26 | ₩625,381 | ₩661,496 | ₩613,808 | ₩643,043 | +2.82% | 873.6만 |
|---|
| 2026.06.25 | ₩640,254 | ₩663,199 | ₩605,574 | ₩650,003 | +1.52% | 355.5만 |
|---|
| 2026.06.24 | ₩602,623 | ₩644,505 | ₩591,010 | ₩621,599 | +3.15% | 280.2만 |
|---|
| 2026.06.23 | ₩586,048 | ₩627,473 | ₩579,999 | ₩616,691 | +5.23% | 381.7만 |
|---|
| 2026.06.22 | ₩587,161 | ₩618,904 | ₩577,344 | ₩617,335 | +5.14% | 386.4만 |
|---|
| 2026.06.18 | ₩604,554 | ₩605,627 | ₩570,062 | ₩574,273 | -5.01% | 429.7만 |
|---|
| 2026.06.17 | ₩580,683 | ₩602,140 | ₩569,056 | ₩585,672 | +0.86% | 288.4만 |
|---|
| 2026.06.16 | ₩615,189 | ₩621,653 | ₩572,127 | ₩577,062 | -6.20% | 421.1만 |
|---|
| 2026.06.15 | ₩630,236 | ₩643,056 | ₩600,303 | ₩621,465 | -1.39% | 395.6만 |
|---|
| 2026.06.12 | ₩597,071 | ₩614,840 | ₩591,023 | ₩598,090 | +0.17% | 266.5만 |
|---|
| 2026.06.11 | ₩592,297 | ₩604,957 | ₩577,760 | ₩597,071 | +0.81% | 300만 |
|---|
| 2026.06.10 | ₩592,753 | ₩604,528 | ₩569,217 | ₩582,896 | -1.66% | 387만 |
|---|
| 2026.06.09 | ₩624,818 | ₩627,084 | ₩559,682 | ₩589,186 | -5.70% | 786.4만 |
|---|
| 2026.06.08 | ₩656,829 | ₩661,268 | ₩613,928 | ₩625,837 | -4.72% | 563.5만 |
|---|
| 2026.06.05 | ₩687,044 | ₩704,263 | ₩654,630 | ₩654,724 | -4.70% | 419.5만 |
|---|
| 2026.06.04 | ₩740,794 | ₩740,794 | ₩658,465 | ₩718,317 | -3.03% | 761.2만 |
|---|
| 2026.06.03 | ₩842,876 | ₩854,946 | ₩817,771 | ₩831,960 | -1.30% | 265.4만 |
|---|
| 2026.06.02 | ₩782,622 | ₩844,351 | ₩780,007 | ₩840,851 | +7.44% | 272.6만 |
|---|
| 2026.06.01 | ₩750,356 | ₩777,780 | ₩741,062 | ₩763,887 | +1.80% | 289.4만 |
|---|
| 2026.05.29 | ₩759,072 | ₩781,133 | ₩723,601 | ₩778,129 | +2.51% | 386.3만 |
|---|
| 2026.05.28 | ₩803,033 | ₩810,583 | ₩752,743 | ₩764,651 | -4.78% | 181.4만 |
|---|
| 2026.05.27 | ₩812,071 | ₩812,071 | ₩773,636 | ₩780,610 | -3.87% | 175.2만 |
|---|
| 2026.05.26 | ₩792,572 | ₩812,165 | ₩771,799 | ₩807,847 | +1.93% | 140.8만 |
|---|
| 2026.05.22 | ₩803,301 | ₩803,971 | ₩769,814 | ₩782,836 | -2.55% | 162.1만 |
|---|
| 2026.05.21 | ₩746,976 | ₩791,406 | ₩745,246 | ₩787,517 | +5.43% | 154.9만 |
|---|
| 2026.05.20 | ₩743,234 | ₩767,615 | ₩731,017 | ₩743,972 | +0.10% | 198.6만 |
|---|
| 2026.05.19 | ₩689,364 | ₩728,094 | ₩669,207 | ₩726,753 | +5.42% | 233.2만 |
|---|
| 2026.05.18 | ₩755,680 | ₩760,494 | ₩692,810 | ₩703,431 | -6.91% | 250.3만 |
|---|
| 2026.05.15 | ₩765,282 | ₩770,042 | ₩742,014 | ₩743,570 | -2.84% | 242.3만 |
|---|
| 2026.05.14 | ₩775,004 | ₩793,337 | ₩759,046 | ₩793,337 | +2.37% | 112.2만 |
|---|
| 2026.05.13 | ₩796,596 | ₩803,086 | ₩754,352 | ₩775,004 | -2.71% | 127.3만 |
|---|
| 2026.05.12 | ₩761,433 | ₩780,503 | ₩733,538 | ₩773,999 | +1.65% | 160.4만 |
|---|
| 2026.05.11 | ₩748,317 | ₩795,255 | ₩738,246 | ₩779,792 | +4.21% | 238.1만 |
|---|
| 2026.05.08 | ₩736,247 | ₩757,477 | ₩722,528 | ₩735,054 | -0.16% | 150.2만 |
|---|
| 2026.05.07 | ₩756,887 | ₩763,069 | ₩691,308 | ₩722,515 | -4.54% | 354.7만 |
|---|
| 2026.05.06 | ₩755,022 | ₩782,890 | ₩737,669 | ₩773,516 | +2.45% | 224.5만 |
|---|
| 2026.05.05 | ₩742,457 | ₩753,681 | ₩723,413 | ₩730,548 | -1.60% | 163.2만 |
|---|
| 2026.05.04 | ₩724,178 | ₩735,175 | ₩708,568 | ₩722,180 | -0.28% | 119.9만 |
|---|
| 2026.05.01 | ₩707,079 | ₩737,589 | ₩695,452 | ₩717,861 | +1.52% | 173.4만 |
|---|
| 2026.04.30 | ₩654,402 | ₩710,620 | ₩652,095 | ₩707,522 | +8.12% | 266.6만 |
|---|
| 2026.04.29 | ₩643,901 | ₩647,120 | ₩628,036 | ₩637,531 | -0.99% | 183만 |
|---|
| 2026.04.28 | ₩650,419 | ₩661,563 | ₩618,327 | ₩635,251 | -2.33% | 310.3만 |
|---|
| 2026.04.27 | ₩691,751 | ₩692,448 | ₩650,419 | ₩679,037 | -1.84% | 168.4만 |
|---|
| 2026.04.24 | ₩690,410 | ₩707,414 | ₩677,978 | ₩698,429 | +1.16% | 141.8만 |
|---|
| 2026.04.23 | ₩677,240 | ₩707,897 | ₩666,632 | ₩691,791 | +2.15% | 228.2만 |
|---|
| 2026.04.22 | ₩685,957 | ₩694,875 | ₩626,534 | ₩669,154 | -2.45% | 277.8만 |
|---|
| 2026.04.21 | ₩680,955 | ₩700,709 | ₩661,872 | ₩678,488 | -0.36% | 180.6만 |
|---|
| 2026.04.20 | ₩686,628 | ₩694,513 | ₩667,343 | ₩674,920 | -1.71% | 196.4만 |
|---|
| 2026.04.17 | ₩671,165 | ₩689,082 | ₩664,058 | ₩680,499 | +1.39% | 192.6만 |
|---|
| 2026.04.16 | ₩639,355 | ₩664,366 | ₩619,574 | ₩664,058 | +3.86% | 229.9만 |
|---|
| 2026.04.15 | ₩632,690 | ₩645,430 | ₩609,302 | ₩638,027 | +0.84% | 304.1만 |
|---|
| 2026.04.14 | ₩652,766 | ₩654,093 | ₩614,223 | ₩626,534 | -4.02% | 343만 |
|---|
| 2026.04.13 | ₩661,738 | ₩663,293 | ₩633,414 | ₩643,579 | -2.74% | 304.8만 |
|---|
| 2026.04.10 | ₩668,000 | ₩682,122 | ₩637,303 | ₩665,198 | -0.42% | 249.8만 |
|---|
| 2026.04.09 | ₩669,073 | ₩688,626 | ₩635,305 | ₩653,611 | -2.31% | 328만 |
|---|
| 2026.04.08 | ₩637,679 | ₩669,717 | ₩632,529 | ₩662,502 | +3.89% | 411만 |
|---|
| 2026.04.07 | ₩583,741 | ₩602,596 | ₩564,993 | ₩600,638 | +2.89% | 197만 |
|---|
| 2026.04.06 | ₩610,790 | ₩616,624 | ₩580,375 | ₩582,373 | -4.65% | 193.9만 |
|---|
| 2026.04.02 | ₩537,742 | ₩607,505 | ₩536,428 | ₩600,478 | +11.67% | 361.8만 |
|---|
| 2026.04.01 | ₩538,721 | ₩565,918 | ₩536,187 | ₩557,067 | +3.41% | 267.7만 |
|---|
| 2026.03.31 | ₩501,252 | ₩521,301 | ₩488,364 | ₩520,644 | +3.87% | 302.1만 |
|---|
| 2026.03.30 | ₩551,180 | ₩556,209 | ₩485,065 | ₩489,491 | -11.19% | 351.2만 |
|---|
| 2026.03.27 | ₩529,481 | ₩551,850 | ₩524,841 | ₩538,587 | +1.72% | 251.8만 |
|---|
| 2026.03.26 | ₩574,608 | ₩574,970 | ₩519,531 | ₩520,322 | -9.45% | 372만 |
|---|
| 2026.03.25 | ₩578,685 | ₩599,311 | ₩568,453 | ₩586,986 | +1.43% | 267.1만 |
|---|
| 2026.03.24 | ₩543,133 | ₩582,319 | ₩543,133 | ₩575,829 | +6.02% | 338.2만 |
|---|
| 2026.03.23 | ₩535,623 | ₩557,308 | ₩528,328 | ₩547,022 | +2.13% | 354.4만 |
|---|
| 2026.03.20 | ₩557,885 | ₩562,981 | ₩509,754 | ₩514,823 | -7.72% | 581만 |
|---|
| 2026.03.19 | ₩500,380 | ₩558,904 | ₩497,537 | ₩553,299 | +10.58% | 393.5만 |
|---|
| 2026.03.18 | ₩504,242 | ₩539,338 | ₩504,242 | ₩516,661 | +2.46% | 416만 |
|---|
| 2026.03.17 | ₩480,519 | ₩508,829 | ₩469,857 | ₩496,263 | +3.28% | 326.4만 |
|---|
| 2026.03.16 | ₩462,669 | ₩492,776 | ₩462,656 | ₩487,989 | +5.47% | 376만 |
|---|
| 2026.03.13 | ₩454,918 | ₩473,733 | ₩448,588 | ₩452,450 | -0.54% | 242.6만 |
|---|
| 2026.03.12 | ₩461,677 | ₩469,817 | ₩441,762 | ₩451,713 | -2.16% | 264.1만 |
|---|
| 2026.03.11 | ₩447,770 | ₩464,091 | ₩441,990 | ₩455,897 | +1.81% | 205.8만 |
|---|
| 2026.03.10 | ₩435,848 | ₩469,066 | ₩435,848 | ₩452,423 | +3.80% | 302.1만 |
|---|
| 2026.03.09 | ₩388,226 | ₩428,190 | ₩385,222 | ₩427,184 | +10.03% | 307만 |
|---|
| 2026.03.06 | ₩395,361 | ₩423,564 | ₩393,081 | ₩394,503 | -0.22% | 392.4만 |
|---|
| 2026.03.05 | ₩418,427 | ₩423,108 | ₩373,340 | ₩401,382 | -4.07% | 784.7만 |
|---|
| 2026.03.04 | ₩454,878 | ₩474,444 | ₩449,258 | ₩460,725 | +1.29% | 270.9만 |
|---|
| 2026.03.03 | ₩455,387 | ₩456,889 | ₩429,572 | ₩446,670 | -1.91% | 301.4만 |
|---|
| 2026.03.02 | ₩474,417 | ₩488,217 | ₩462,750 | ₩474,377 | -0.01% | 252.8만 |
|---|
| 2026.02.27 | ₩456,849 | ₩474,162 | ₩452,088 | ₩467,631 | +2.36% | 308.3만 |
|---|
| 2026.02.26 | ₩475,530 | ₩480,948 | ₩438,208 | ₩457,519 | -3.79% | 261.3만 |
|---|
| 2026.02.25 | ₩463,997 | ₩490,698 | ₩463,581 | ₩473,840 | +2.12% | 234.8만 |
|---|
| 2026.02.24 | ₩457,305 | ₩467,068 | ₩449,138 | ₩459,585 | +0.50% | 227만 |
|---|
| 2026.02.23 | ₩446,389 | ₩464,748 | ₩442,821 | ₩462,455 | +3.60% | 219.7만 |
|---|
| 2026.02.20 | ₩425,173 | ₩456,326 | ₩422,021 | ₩449,191 | +5.65% | 252.8만 |
|---|
| 2026.02.19 | ₩414,230 | ₩429,706 | ₩407,082 | ₩427,010 | +3.09% | 239만 |
|---|
| 2026.02.18 | ₩405,969 | ₩425,495 | ₩402,267 | ₩417,019 | +2.72% | 222.4만 |
|---|
| 2026.02.17 | ₩399,518 | ₩412,553 | ₩384,632 | ₩405,446 | +1.48% | 218.2만 |
|---|
| 2026.02.13 | ₩394,047 | ₩407,927 | ₩362,089 | ₩407,578 | +3.43% | 308.8만 |
|---|
| 2026.02.12 | ₩402,321 | ₩409,026 | ₩381,065 | ₩392,880 | -2.35% | 287.2만 |
|---|
| 2026.02.11 | ₩412,084 | ₩414,136 | ₩384,284 | ₩398,633 | -3.26% | 352.6만 |
|---|
| 2026.02.10 | ₩386,335 | ₩400,967 | ₩375,553 | ₩400,578 | +3.69% | 227.5만 |
|---|
| 2026.02.09 | ₩363,028 | ₩398,311 | ₩357,543 | ₩388,481 | +7.01% | 430.4만 |
|---|
| 2026.02.06 | ₩352,232 | ₩366,112 | ₩336,957 | ₩363,859 | +3.30% | 3347.1만 |
|---|
| 2026.02.05 | ₩325,397 | ₩350,019 | ₩319,939 | ₩339,264 | +4.26% | 331.6만 |
|---|
| 2026.02.04 | ₩371,543 | ₩383,506 | ₩333,886 | ₩339,961 | -8.50% | 557.7만 |
|---|
| 2026.02.03 | ₩370,873 | ₩381,923 | ₩356,993 | ₩370,833 | -0.01% | 318.7만 |
|---|
| 2026.02.02 | ₩332,491 | ₩363,712 | ₩329,943 | ₩360,064 | +8.29% | 253.4만 |
|---|
| 2026.01.30 | ₩340,645 | ₩361,955 | ₩331,875 | ₩337,695 | -0.87% | 324.7만 |
|---|
| 2026.01.29 | ₩344,655 | ₩348,450 | ₩324,110 | ₩340,001 | -1.35% | 226.2만 |
|---|
| 2026.01.28 | ₩331,942 | ₩346,573 | ₩328,213 | ₩345,057 | +3.95% | 207.3만 |
|---|
| 2026.01.27 | ₩321,723 | ₩332,250 | ₩316,734 | ₩331,942 | +3.18% | 197.1만 |
|---|
| 2026.01.26 | ₩308,446 | ₩324,539 | ₩302,693 | ₩311,437 | +0.97% | 147.2만 |
|---|
| 2026.01.23 | ₩307,320 | ₩311,168 | ₩295,733 | ₩307,293 | -0.01% | 180.6만 |
|---|
| 2026.01.22 | ₩317,324 | ₩320,677 | ₩298,884 | ₩308,486 | -2.79% | 209.5만 |
|---|
| 2026.01.21 | ₩323,895 | ₩324,539 | ₩304,182 | ₩310,981 | -3.99% | 288.5만 |
|---|
| 2026.01.20 | ₩307,306 | ₩330,185 | ₩304,919 | ₩323,480 | +5.26% | 273.8만 |
|---|
| 2026.01.16 | ₩331,365 | ₩340,498 | ₩323,935 | ₩326,443 | -1.49% | 205.6만 |
|---|
| 2026.01.15 | ₩328,562 | ₩338,218 | ₩326,349 | ₩326,939 | -0.49% | 174.8만 |
|---|
| 2026.01.14 | ₩328,441 | ₩329,635 | ₩312,697 | ₩319,684 | -2.67% | 177.7만 |
|---|
| 2026.01.13 | ₩315,017 | ₩335,214 | ₩314,159 | ₩330,466 | +4.90% | 169.9만 |
|---|
| 2026.01.12 | ₩305,214 | ₩314,172 | ₩299,729 | ₩314,159 | +2.93% | 224만 |
|---|
| 2026.01.09 | ₩294,070 | ₩309,599 | ₩289,765 | ₩309,197 | +5.14% | 277.2만 |
|---|
| 2026.01.08 | ₩346,345 | ₩347,337 | ₩296,564 | ₩302,022 | -12.80% | 457.4만 |
|---|
| 2026.01.07 | ₩339,291 | ₩350,194 | ₩333,913 | ₩347,699 | +2.48% | 322.1만 |
|---|
| 2026.01.06 | ₩308,714 | ₩341,731 | ₩296,537 | ₩340,887 | +10.42% | 345.6만 |
|---|
| 2026.01.05 | ₩335,723 | ₩338,754 | ₩299,421 | ₩309,653 | -7.77% | 321.6만 |
|---|
| 2026.01.02 | ₩323,198 | ₩333,256 | ₩318,665 | ₩329,984 | +2.10% | 198.5만 |
|---|
| 2025.12.31 | ₩320,623 | ₩321,723 | ₩311,678 | ₩313,636 | -2.18% | 117만 |
|---|
| 2025.12.30 | ₩322,085 | ₩322,527 | ₩317,606 | ₩319,657 | -0.75% | 116.3만 |
|---|
| 2025.12.29 | ₩318,182 | ₩323,506 | ₩308,620 | ₩320,516 | +0.73% | 175.6만 |
|---|
| 2025.12.26 | ₩323,064 | ₩325,223 | ₩319,751 | ₩324,110 | +0.32% | 94.7만 |
|---|
| 2025.12.24 | ₩322,648 | ₩324,539 | ₩319,081 | ₩322,232 | -0.13% | 83.3만 |
|---|
| 2025.12.23 | ₩314,816 | ₩325,880 | ₩314,816 | ₩322,246 | +2.36% | 180.2만 |
|---|
| 2025.12.22 | ₩315,151 | ₩321,025 | ₩308,983 | ₩317,498 | +0.74% | 281.1만 |
|---|
| 2025.12.19 | ₩285,299 | ₩310,257 | ₩284,870 | ₩308,902 | +8.27% | 452.8만 |
|---|
| 2025.12.18 | ₩284,307 | ₩288,960 | ₩280,284 | ₩282,577 | -0.61% | 305.7만 |
|---|
| 2025.12.17 | ₩285,447 | ₩289,269 | ₩270,494 | ₩273,444 | -4.20% | 236.6만 |
|---|
| 2025.12.16 | ₩287,606 | ₩288,920 | ₩276,985 | ₩281,410 | -2.15% | 272.7만 |
|---|
| 2025.12.15 | ₩296,162 | ₩303,109 | ₩289,135 | ₩289,913 | -2.11% | 268.7만 |
|---|
| 2025.12.12 | ₩316,493 | ₩319,054 | ₩288,571 | ₩292,943 | -7.44% | 466.5만 |
|---|
| 2025.12.11 | ₩316,962 | ₩332,585 | ₩298,321 | ₩325,035 | +2.55% | 860.7만 |
|---|
| 2025.12.10 | ₩290,342 | ₩303,404 | ₩287,525 | ₩297,516 | +2.47% | 382.2만 |
|---|
| 2025.12.09 | ₩285,554 | ₩294,874 | ₩284,682 | ₩287,458 | +0.67% | 328.9만 |
|---|
| 2025.12.08 | ₩274,919 | ₩285,688 | ₩272,237 | ₩285,554 | +3.87% | 377.5만 |
|---|
| 2025.12.05 | ₩267,718 | ₩270,588 | ₩261,307 | ₩270,507 | +1.04% | 233.2만 |
|---|
| 2025.12.04 | ₩255,554 | ₩265,210 | ₩254,817 | ₩262,488 | +2.71% | 244.7만 |
|---|
| 2025.12.03 | ₩269,555 | ₩271,191 | ₩249,962 | ₩259,296 | -3.81% | 380.9만 |
|---|
| 2025.12.02 | ₩273,619 | ₩280,538 | ₩265,545 | ₩271,567 | -0.75% | 228.3만 |
|---|
| 2025.12.01 | ₩260,825 | ₩270,145 | ₩257,754 | ₩269,448 | +3.31% | 230.4만 |
|---|
| 2025.11.28 | ₩273,310 | ₩274,370 | ₩269,555 | ₩273,860 | +0.20% | 126.2만 |
|---|
| 2025.11.26 | ₩264,674 | ₩272,465 | ₩262,608 | ₩268,603 | +1.48% | 203.3만 |
|---|
| 2025.11.25 | ₩256,828 | ₩263,172 | ₩251,518 | ₩263,172 | +2.47% | 211.4만 |
|---|
| 2025.11.24 | ₩245,483 | ₩263,547 | ₩244,316 | ₩261,106 | +6.36% | 1402.7만 |
|---|
| 2025.11.21 | ₩235,988 | ₩240,052 | ₩225,595 | ₩239,059 | +1.30% | 381.2만 |
|---|
| 2025.11.20 | ₩265,679 | ₩271,701 | ₩235,264 | ₩236,632 | -10.93% | 393.9만 |
|---|
| 2025.11.19 | ₩252,027 | ₩257,955 | ₩247,655 | ₩253,167 | +0.45% | 272.6만 |
|---|
| 2025.11.18 | ₩253,502 | ₩257,271 | ₩245,268 | ₩250,780 | -1.07% | 349.9만 |
|---|
| 2025.11.17 | ₩255,876 | ₩263,386 | ₩252,175 | ₩257,190 | +0.51% | 314.4만 |
|---|
| 2025.11.14 | ₩246,824 | ₩262,729 | ₩245,523 | ₩257,097 | +4.16% | 573.4만 |
|---|
| 2025.11.13 | ₩277,588 | ₩278,715 | ₩257,231 | ₩260,449 | -6.17% | 362.2만 |
|---|
| 2025.11.12 | ₩281,544 | ₩283,060 | ₩276,368 | ₩280,981 | -0.20% | 218.9만 |
|---|
| 2025.11.11 | ₩274,289 | ₩279,278 | ₩269,220 | ₩278,178 | +1.42% | 288만 |
|---|
| 2025.11.10 | ₩277,333 | ₩287,217 | ₩275,134 | ₩279,935 | +0.94% | 352.3만 |
|---|
| 2025.11.07 | ₩258,827 | ₩270,011 | ₩255,004 | ₩267,222 | +3.24% | 333.1만 |
|---|
| 2025.11.06 | ₩267,423 | ₩272,774 | ₩261,844 | ₩270,172 | +1.03% | 283만 |
|---|
| 2025.11.05 | ₩246,743 | ₩264,177 | ₩244,732 | ₩262,595 | +6.42% | 278.3만 |
|---|
| 2025.11.04 | ₩244,786 | ₩253,154 | ₩237,919 | ₩245,241 | +0.19% | 304.5만 |
|---|
| 2025.11.03 | ₩259,282 | ₩260,717 | ₩252,027 | ₩254,213 | -1.96% | 172.6만 |
|---|
| 2025.10.31 | ₩254,253 | ₩258,867 | ₩248,460 | ₩254,696 | +0.17% | 214.6만 |
|---|
| 2025.10.30 | ₩252,349 | ₩259,819 | ₩249,613 | ₩253,409 | +0.42% | 194.1만 |
|---|
| 2025.10.29 | ₩247,696 | ₩258,987 | ₩247,427 | ₩253,824 | +2.47% | 258.9만 |
|---|
| 2025.10.28 | ₩244,423 | ₩248,071 | ₩233,078 | ₩245,469 | +0.43% | 259.7만 |
|---|
| 2025.10.27 | ₩244,920 | ₩249,868 | ₩242,626 | ₩244,799 | -0.05% | 190.9만 |
|---|
| 2025.10.24 | ₩235,800 | ₩242,801 | ₩235,478 | ₩240,119 | +1.83% | 185.1만 |
|---|
| 2025.10.23 | ₩220,579 | ₩233,132 | ₩220,110 | ₩231,442 | +4.92% | 224.2만 |
|---|
| 2025.10.22 | ₩228,572 | ₩232,635 | ₩213,981 | ₩220,579 | -3.50% | 309.1만 |
|---|
| 2025.10.21 | ₩231,750 | ₩233,453 | ₩226,788 | ₩227,593 | -1.79% | 208.4만 |
|---|
| 2025.10.20 | ₩232,850 | ₩238,429 | ₩230,597 | ₩232,166 | -0.29% | 201.1만 |
|---|
| 2025.10.17 | ₩227,285 | ₩232,086 | ₩221,384 | ₩229,256 | +0.87% | 196.6만 |
|---|
| 2025.10.16 | ₩228,559 | ₩237,208 | ₩228,049 | ₩229,028 | +0.21% | 261.6만 |
|---|
| 2025.10.15 | ₩226,627 | ₩231,898 | ₩223,811 | ₩226,252 | -0.17% | 240.2만 |
|---|
| 2025.10.14 | ₩216,650 | ₩224,334 | ₩213,244 | ₩221,035 | +2.02% | 173.9만 |
|---|
| 2025.10.13 | ₩219,935 | ₩224,415 | ₩214,705 | ₩220,982 | +0.48% | 288.5만 |
|---|
| 2025.10.10 | ₩221,598 | ₩221,598 | ₩205,546 | ₩209,126 | -5.63% | 305.9만 |
|---|
| 2025.10.09 | ₩212,063 | ₩219,962 | ₩210,763 | ₩219,412 | +3.47% | 236.6만 |
|---|
| 2025.10.08 | ₩204,781 | ₩214,370 | ₩204,567 | ₩214,115 | +4.56% | 198.1만 |
|---|
| 2025.10.07 | ₩206,525 | ₩208,134 | ₩197,620 | ₩203,145 | -1.64% | 271.9만 |
|---|
| 2025.10.06 | ₩204,755 | ₩213,807 | ₩203,360 | ₩205,519 | +0.37% | 300.6만 |
|---|
| 2025.10.03 | ₩205,921 | ₩206,538 | ₩201,523 | ₩203,105 | -1.37% | 176.2만 |
|---|
| 2025.10.02 | ₩205,492 | ₩206,002 | ₩198,505 | ₩204,728 | -0.37% | 228만 |
|---|
| 2025.10.01 | ₩193,436 | ₩203,695 | ₩192,028 | ₩203,467 | +5.19% | 310.8만 |
|---|
| 2025.09.30 | ₩193,811 | ₩196,507 | ₩192,792 | ₩195,354 | +0.80% | 208.8만 |
|---|
| 2025.09.29 | ₩195,541 | ₩196,480 | ₩191,773 | ₩193,275 | -1.16% | 231.9만 |
|---|
| 2025.09.26 | ₩188,072 | ₩192,832 | ₩185,229 | ₩190,338 | +1.21% | 379.6만 |
|---|
| 2025.09.25 | ₩180,387 | ₩184,545 | ₩179,261 | ₩183,955 | +1.98% | 280.8만 |
|---|
| 2025.09.24 | ₩186,918 | ₩188,031 | ₩182,439 | ₩185,631 | -0.69% | 236.7만 |
|---|
| 2025.09.23 | ₩187,549 | ₩189,668 | ₩185,242 | ₩187,052 | -0.26% | 284.6만 |
|---|
| 2025.09.22 | ₩185,148 | ₩186,999 | ₩182,828 | ₩186,824 | +0.91% | 261.3만 |
|---|
| 2025.09.19 | ₩184,679 | ₩186,355 | ₩182,479 | ₩185,564 | +0.48% | 315.4만 |
|---|
| 2025.09.18 | ₩186,006 | ₩187,401 | ₩184,330 | ₩185,121 | -0.48% | 204.8만 |
|---|
| 2025.09.17 | ₩187,146 | ₩187,146 | ₩178,268 | ₩182,895 | -2.27% | 319.7만 |
|---|
| 2025.09.16 | ₩182,909 | ₩184,585 | ₩179,623 | ₩184,370 | +0.80% | 290.7만 |
|---|
| 2025.09.15 | ₩177,021 | ₩185,537 | ₩176,284 | ₩182,251 | +2.95% | 337.6만 |
|---|
| 2025.09.12 | ₩177,316 | ₩178,738 | ₩174,513 | ₩176,056 | -0.71% | 277.8만 |
|---|
| 2025.09.11 | ₩175,680 | ₩180,119 | ₩174,339 | ₩177,692 | +1.15% | 338.1만 |
|---|
| 2025.09.10 | ₩166,038 | ₩176,217 | ₩165,823 | ₩174,151 | +4.89% | 343.2만 |
|---|
| 2025.09.09 | ₩159,587 | ₩163,973 | ₩158,166 | ₩163,865 | +2.68% | 213.2만 |
|---|
| 2025.09.08 | ₩158,850 | ₩161,170 | ₩156,932 | ₩159,587 | +0.46% | 259.3만 |
|---|
| 2025.09.05 | ₩155,376 | ₩156,986 | ₩152,426 | ₩156,489 | +0.72% | 441만 |
|---|
| 2025.09.04 | ₩154,223 | ₩163,611 | ₩148,725 | ₩156,798 | +1.67% | 1129.7만 |
|---|
| 2025.09.03 | ₩125,712 | ₩127,683 | ₩123,995 | ₩127,160 | +1.15% | 574.1만 |
|---|
| 2025.09.02 | ₩124,290 | ₩125,538 | ₩120,696 | ₩125,511 | +0.98% | 270.2만 |
|---|
| 2025.08.29 | ₩130,419 | ₩130,821 | ₩125,350 | ₩126,020 | -3.37% | 223.1만 |
|---|
| 2025.08.28 | ₩124,720 | ₩132,605 | ₩124,545 | ₩131,277 | +5.26% | 279만 |
|---|
| 2025.08.27 | ₩122,614 | ₩126,114 | ₩122,614 | ₩124,371 | +1.43% | 165.8만 |
|---|