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 | ₩584,720 | ₩609,838 | ₩568,653 | ₩603,187 | +3.16% | 377.3만 |
| 2026.10.08 | ₩584,921 | ₩595,435 | ₩564,751 | ₩571,215 | -2.34% | 369.8만 |
| 2026.10.07 | ₩575,305 | ₩600,813 | ₩566,347 | ₩598,734 | +4.07% | 336.9만 |
| 2026.10.06 | ₩527,830 | ₩598,627 | ₩525,711 | ₩594,979 | +12.72% | 639.7만 |
| 2026.10.05 | ₩528,085 | ₩533,047 | ₩512,971 | ₩522,613 | -1.04% | 247.4만 |
| 2026.10.02 | ₩516,323 | ₩531,022 | ₩505,635 | ₩524,826 | +1.65% | 251.9만 |
| 2026.10.01 | ₩476,345 | ₩510,959 | ₩470,297 | ₩508,465 | +6.74% | 256.4만 |
| 2026.09.30 | ₩475,983 | ₩482,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩471,826 |
| -0.87% |
| 265.6만 |
| 2026.09.29 | ₩469,600 | ₩477,713 | ₩462,411 | ₩475,983 | +1.36% | 222.6만 |
|---|
| 2026.09.28 | ₩472,630 | ₩478,759 | ₩455,075 | ₩461,593 | -2.34% | 183만 |
|---|
| 2026.09.25 | ₩486,819 | ₩491,419 | ₩476,104 | ₩478,652 | -1.68% | 161.7만 |
|---|
| 2026.09.24 | ₩469,921 | ₩487,436 | ₩464,772 | ₩480,690 | +2.29% | 141.9만 |
|---|
| 2026.09.23 | ₩494,383 | ₩494,866 | ₩471,437 | ₩477,311 | -3.45% | 185.2만 |
|---|
| 2026.09.22 | ₩488,576 | ₩505,246 | ₩487,007 | ₩494,276 | +1.17% | 240.5만 |
|---|
| 2026.09.21 | ₩489,569 | ₩493,015 | ₩478,048 | ₩490,789 | +0.25% | 288.7만 |
|---|
| 2026.09.18 | ₩477,257 | ₩480,114 | ₩453,627 | ₩467,776 | -1.99% | 486.4만 |
|---|
| 2026.09.17 | ₩470,190 | ₩503,851 | ₩458,562 | ₩461,674 | -1.81% | 376.4만 |
|---|
| 2026.09.16 | ₩469,506 | ₩503,181 | ₩439,210 | ₩456,645 | -2.74% | 394.8만 |
|---|
| 2026.09.15 | ₩435,106 | ₩450,569 | ₩429,823 | ₩448,370 | +3.05% | 279.7만 |
|---|
| 2026.09.14 | ₩438,513 | ₩445,674 | ₩427,046 | ₩428,669 | -2.24% | 221.1만 |
|---|
| 2026.09.11 | ₩451,843 | ₩476,345 | ₩451,200 | ₩468,768 | +3.75% | 198만 |
|---|
| 2026.09.10 | ₩446,586 | ₩467,239 | ₩440,364 | ₩448,678 | +0.47% | 254.8만 |
|---|
| 2026.09.09 | ₩458,522 | ₩466,703 | ₩452,165 | ₩453,292 | -1.14% | 181.3만 |
|---|
| 2026.09.08 | ₩439,103 | ₩469,090 | ₩436,783 | ₩457,704 | +4.24% | 322.4만 |
|---|
| 2026.09.04 | ₩431,392 | ₩441,021 | ₩423,426 | ₩430,493 | -0.21% | 334만 |
|---|
| 2026.09.03 | ₩475,407 | ₩481,133 | ₩417,887 | ₩425,746 | -10.45% | 753.5만 |
|---|
| 2026.09.02 | ₩479,108 | ₩482,260 | ₩467,856 | ₩474,964 | -0.86% | 287만 |
|---|
| 2026.09.01 | ₩505,447 | ₩511,764 | ₩477,968 | ₩483,239 | -4.39% | 225.9만 |
|---|
| 2026.08.31 | ₩507,526 | ₩513,561 | ₩497,240 | ₩513,373 | +1.15% | 182.7만 |
|---|
| 2026.08.28 | ₩537,003 | ₩537,111 | ₩505,112 | ₩507,526 | -5.49% | 131.8만 |
|---|
| 2026.08.27 | ₩551,903 | ₩561,545 | ₩530,405 | ₩536,239 | -2.84% | 120.7만 |
|---|
| 2026.08.26 | ₩519,314 | ₩545,077 | ₩519,314 | ₩541,845 | +4.34% | 119만 |
|---|
| 2026.08.25 | ₩518,107 | ₩521,326 | ₩508,196 | ₩519,891 | +0.34% | 119.1만 |
|---|
| 2026.08.24 | ₩518,013 | ₩518,013 | ₩486,122 | ₩498,822 | -3.70% | 177.7만 |
|---|
| 2026.08.21 | ₩531,076 | ₩541,429 | ₩513,306 | ₩530,794 | -0.05% | 123.5만 |
|---|
| 2026.08.20 | ₩536,909 | ₩542,274 | ₩521,822 | ₩526,355 | -1.97% | 145.3만 |
|---|
| 2026.08.19 | ₩557,227 | ₩557,227 | ₩526,610 | ₩535,729 | -3.86% | 177.2만 |
|---|
| 2026.08.18 | ₩565,394 | ₩573,642 | ₩525,403 | ₩543,870 | -3.81% | 305.2만 |
|---|
| 2026.08.17 | ₩587,911 | ₩614,224 | ₩573,253 | ₩597,031 | +1.55% | 249.5만 |
|---|
| 2026.08.14 | ₩592,243 | ₩598,332 | ₩566,601 | ₩575,023 | -2.91% | 251.9만 |
|---|
| 2026.08.13 | ₩577,102 | ₩620,514 | ₩572,650 | ₩593,826 | +2.90% | 291.3만 |
|---|
| 2026.08.12 | ₩555,899 | ₩598,613 | ₩548,832 | ₩579,422 | +4.23% | 398.9만 |
|---|
| 2026.08.11 | ₩521,473 | ₩529,721 | ₩515,237 | ₩519,716 | -0.34% | 153.5만 |
|---|
| 2026.08.10 | ₩563,262 | ₩563,262 | ₩519,381 | ₩519,944 | -7.69% | 202.2만 |
|---|
| 2026.08.07 | ₩551,246 | ₩563,262 | ₩532,269 | ₩553,056 | +0.33% | 188.7만 |
|---|
| 2026.08.06 | ₩531,143 | ₩562,578 | ₩523,780 | ₩541,483 | +1.95% | 135.4만 |
|---|
| 2026.08.05 | ₩547,920 | ₩569,404 | ₩535,193 | ₩548,282 | +0.07% | 177.4만 |
|---|
| 2026.08.04 | ₩562,028 | ₩572,650 | ₩543,159 | ₩551,366 | -1.90% | 206.9만 |
|---|
| 2026.08.03 | ₩489,501 | ₩525,537 | ₩476,090 | ₩524,048 | +7.06% | 124.4만 |
|---|
| 2026.07.31 | ₩528,367 | ₩537,781 | ₩502,081 | ₩505,662 | -4.30% | 194.8만 |
|---|
| 2026.07.30 | ₩481,817 | ₩500,351 | ₩476,090 | ₩498,983 | +3.56% | 246.2만 |
|---|
| 2026.07.29 | ₩468,902 | ₩470,458 | ₩433,564 | ₩443,059 | -5.51% | 263.3만 |
|---|
| 2026.07.28 | ₩475,956 | ₩479,403 | ₩440,954 | ₩470,069 | -1.24% | 417.7만 |
|---|
| 2026.07.27 | ₩520,602 | ₩520,602 | ₩482,796 | ₩505,957 | -2.81% | 151.3만 |
|---|
| 2026.07.24 | ₩538,921 | ₩548,161 | ₩518,000 | ₩524,316 | -2.71% | 148.9만 |
|---|
| 2026.07.23 | ₩528,528 | ₩557,629 | ₩528,528 | ₩546,538 | +3.41% | 180.4만 |
|---|
| 2026.07.22 | ₩532,350 | ₩551,206 | ₩532,242 | ₩532,631 | +0.05% | 175.6만 |
|---|
| 2026.07.21 | ₩533,355 | ₩552,587 | ₩531,813 | ₩548,148 | +2.77% | 203.6만 |
|---|
| 2026.07.20 | ₩502,926 | ₩529,144 | ₩502,912 | ₩507,968 | +1.00% | 175.7만 |
|---|
| 2026.07.17 | ₩497,535 | ₩521,165 | ₩481,468 | ₩502,121 | +0.92% | 336.6만 |
|---|
| 2026.07.16 | ₩542,864 | ₩550,267 | ₩518,536 | ₩521,433 | -3.95% | 260.3만 |
|---|
| 2026.07.15 | ₩604,850 | ₩604,850 | ₩542,341 | ₩561,197 | -7.22% | 165.6만 |
|---|
| 2026.07.14 | ₩618,086 | ₩625,838 | ₩598,466 | ₩599,378 | -3.03% | 124.7만 |
|---|
| 2026.07.13 | ₩601,711 | ₩618,851 | ₩590,768 | ₩597,380 | -0.72% | 122.1만 |
|---|
| 2026.07.10 | ₩607,518 | ₩622,834 | ₩603,495 | ₩617,872 | +1.70% | 128.3만 |
|---|
| 2026.07.09 | ₩617,711 | ₩651,359 | ₩616,651 | ₩620,044 | +0.38% | 204.5만 |
|---|
| 2026.07.08 | ₩562,216 | ₩592,954 | ₩557,495 | ₩591,385 | +5.19% | 182.6만 |
|---|
| 2026.07.07 | ₩561,612 | ₩571,255 | ₩542,381 | ₩561,800 | +0.03% | 181.6만 |
|---|
| 2026.07.06 | ₩572,636 | ₩598,667 | ₩566,347 | ₩581,809 | +1.60% | 133만 |
|---|
| 2026.07.02 | ₩609,074 | ₩616,544 | ₩555,443 | ₩566,561 | -6.98% | 215.4만 |
|---|
| 2026.07.01 | ₩625,221 | ₩646,625 | ₩615,873 | ₩620,178 | -0.81% | 204.3만 |
|---|
| 2026.06.30 | ₩642,293 | ₩659,540 | ₩633,790 | ₩657,890 | +2.43% | 244.6만 |
|---|
| 2026.06.29 | ₩638,498 | ₩647,027 | ₩583,539 | ₩642,293 | +0.59% | 407.5만 |
|---|
| 2026.06.26 | ₩625,395 | ₩661,511 | ₩613,821 | ₩643,057 | +2.82% | 873.6만 |
|---|
| 2026.06.25 | ₩640,268 | ₩663,214 | ₩605,587 | ₩650,018 | +1.52% | 355.5만 |
|---|
| 2026.06.24 | ₩602,637 | ₩644,519 | ₩591,023 | ₩621,613 | +3.15% | 280.2만 |
|---|
| 2026.06.23 | ₩586,061 | ₩627,487 | ₩580,012 | ₩616,705 | +5.23% | 381.7만 |
|---|
| 2026.06.22 | ₩587,174 | ₩618,918 | ₩577,357 | ₩617,349 | +5.14% | 386.4만 |
|---|
| 2026.06.18 | ₩604,568 | ₩605,641 | ₩570,075 | ₩574,286 | -5.01% | 429.7만 |
|---|
| 2026.06.17 | ₩580,696 | ₩602,154 | ₩569,069 | ₩585,685 | +0.86% | 288.4만 |
|---|
| 2026.06.16 | ₩615,203 | ₩621,667 | ₩572,140 | ₩577,075 | -6.20% | 421.1만 |
|---|
| 2026.06.15 | ₩630,250 | ₩643,071 | ₩600,317 | ₩621,479 | -1.39% | 395.6만 |
|---|
| 2026.06.12 | ₩597,085 | ₩614,854 | ₩591,036 | ₩598,104 | +0.17% | 266.5만 |
|---|
| 2026.06.11 | ₩592,310 | ₩604,970 | ₩577,773 | ₩597,085 | +0.81% | 300만 |
|---|
| 2026.06.10 | ₩592,766 | ₩604,541 | ₩569,230 | ₩582,909 | -1.66% | 387만 |
|---|
| 2026.06.09 | ₩624,832 | ₩627,098 | ₩559,695 | ₩589,199 | -5.70% | 786.4만 |
|---|
| 2026.06.08 | ₩656,844 | ₩661,283 | ₩613,942 | ₩625,851 | -4.72% | 563.5만 |
|---|
| 2026.06.05 | ₩687,059 | ₩704,279 | ₩654,645 | ₩654,738 | -4.70% | 419.5만 |
|---|
| 2026.06.04 | ₩740,810 | ₩740,810 | ₩658,480 | ₩718,333 | -3.03% | 761.2만 |
|---|
| 2026.06.03 | ₩842,895 | ₩854,965 | ₩817,789 | ₩831,978 | -1.30% | 265.4만 |
|---|
| 2026.06.02 | ₩782,639 | ₩844,370 | ₩780,024 | ₩840,870 | +7.44% | 272.6만 |
|---|
| 2026.06.01 | ₩750,372 | ₩777,798 | ₩741,078 | ₩763,904 | +1.80% | 289.4만 |
|---|
| 2026.05.29 | ₩759,089 | ₩781,150 | ₩723,617 | ₩778,146 | +2.51% | 386.3만 |
|---|
| 2026.05.28 | ₩803,051 | ₩810,601 | ₩752,759 | ₩764,668 | -4.78% | 181.4만 |
|---|
| 2026.05.27 | ₩812,090 | ₩812,090 | ₩773,654 | ₩780,628 | -3.87% | 175.2만 |
|---|
| 2026.05.26 | ₩792,590 | ₩812,184 | ₩771,816 | ₩807,865 | +1.93% | 140.8만 |
|---|
| 2026.05.22 | ₩803,319 | ₩803,989 | ₩769,832 | ₩782,854 | -2.55% | 162.1만 |
|---|
| 2026.05.21 | ₩746,993 | ₩791,423 | ₩745,263 | ₩787,534 | +5.43% | 154.9만 |
|---|
| 2026.05.20 | ₩743,251 | ₩767,632 | ₩731,034 | ₩743,989 | +0.10% | 198.6만 |
|---|
| 2026.05.19 | ₩689,379 | ₩728,110 | ₩669,222 | ₩726,769 | +5.42% | 233.2만 |
|---|
| 2026.05.18 | ₩755,696 | ₩760,511 | ₩692,826 | ₩703,447 | -6.91% | 250.3만 |
|---|
| 2026.05.15 | ₩765,299 | ₩770,060 | ₩742,031 | ₩743,586 | -2.84% | 242.3만 |
|---|
| 2026.05.14 | ₩775,022 | ₩793,355 | ₩759,063 | ₩793,355 | +2.37% | 112.2만 |
|---|
| 2026.05.13 | ₩796,613 | ₩803,104 | ₩754,369 | ₩775,022 | -2.71% | 127.3만 |
|---|
| 2026.05.12 | ₩761,450 | ₩780,520 | ₩733,555 | ₩774,016 | +1.65% | 160.4만 |
|---|
| 2026.05.11 | ₩748,334 | ₩795,272 | ₩738,262 | ₩779,809 | +4.21% | 238.1만 |
|---|
| 2026.05.08 | ₩736,264 | ₩757,494 | ₩722,544 | ₩735,070 | -0.16% | 150.2만 |
|---|
| 2026.05.07 | ₩756,903 | ₩763,086 | ₩691,324 | ₩722,531 | -4.54% | 354.7만 |
|---|
| 2026.05.06 | ₩755,039 | ₩782,907 | ₩737,685 | ₩773,533 | +2.45% | 224.5만 |
|---|
| 2026.05.05 | ₩742,473 | ₩753,698 | ₩723,430 | ₩730,564 | -1.60% | 163.2만 |
|---|
| 2026.05.04 | ₩724,194 | ₩735,191 | ₩708,584 | ₩722,196 | -0.28% | 119.9만 |
|---|
| 2026.05.01 | ₩707,095 | ₩737,605 | ₩695,468 | ₩717,877 | +1.52% | 173.4만 |
|---|
| 2026.04.30 | ₩654,417 | ₩710,635 | ₩652,110 | ₩707,538 | +8.12% | 266.6만 |
|---|
| 2026.04.29 | ₩643,916 | ₩647,134 | ₩628,051 | ₩637,546 | -0.99% | 183만 |
|---|
| 2026.04.28 | ₩650,434 | ₩661,578 | ₩618,341 | ₩635,266 | -2.33% | 310.3만 |
|---|
| 2026.04.27 | ₩691,766 | ₩692,464 | ₩650,434 | ₩679,053 | -1.84% | 168.4만 |
|---|
| 2026.04.24 | ₩690,425 | ₩707,430 | ₩677,993 | ₩698,445 | +1.16% | 141.8만 |
|---|
| 2026.04.23 | ₩677,256 | ₩707,913 | ₩666,647 | ₩691,806 | +2.15% | 228.2만 |
|---|
| 2026.04.22 | ₩685,973 | ₩694,891 | ₩626,549 | ₩669,169 | -2.45% | 277.8만 |
|---|
| 2026.04.21 | ₩680,970 | ₩700,725 | ₩661,887 | ₩678,503 | -0.36% | 180.6만 |
|---|
| 2026.04.20 | ₩686,643 | ₩694,529 | ₩667,358 | ₩674,935 | -1.71% | 196.4만 |
|---|
| 2026.04.17 | ₩671,180 | ₩689,097 | ₩664,073 | ₩680,514 | +1.39% | 192.6만 |
|---|
| 2026.04.16 | ₩639,369 | ₩664,381 | ₩619,588 | ₩664,073 | +3.86% | 229.9만 |
|---|
| 2026.04.15 | ₩632,704 | ₩645,445 | ₩609,315 | ₩638,042 | +0.84% | 304.1만 |
|---|
| 2026.04.14 | ₩652,780 | ₩654,108 | ₩614,237 | ₩626,549 | -4.02% | 343만 |
|---|
| 2026.04.13 | ₩661,752 | ₩663,308 | ₩633,428 | ₩643,594 | -2.74% | 304.8만 |
|---|
| 2026.04.10 | ₩668,015 | ₩682,137 | ₩637,318 | ₩665,212 | -0.42% | 249.8만 |
|---|
| 2026.04.09 | ₩669,088 | ₩688,641 | ₩635,319 | ₩653,625 | -2.31% | 328만 |
|---|
| 2026.04.08 | ₩637,693 | ₩669,732 | ₩632,543 | ₩662,517 | +3.89% | 411만 |
|---|
| 2026.04.07 | ₩583,754 | ₩602,610 | ₩565,005 | ₩600,652 | +2.89% | 197만 |
|---|
| 2026.04.06 | ₩610,804 | ₩616,638 | ₩580,388 | ₩582,386 | -4.65% | 193.9만 |
|---|
| 2026.04.02 | ₩537,754 | ₩607,518 | ₩536,440 | ₩600,491 | +11.67% | 361.8만 |
|---|
| 2026.04.01 | ₩538,733 | ₩565,931 | ₩536,199 | ₩557,080 | +3.41% | 267.7만 |
|---|
| 2026.03.31 | ₩501,263 | ₩521,312 | ₩488,375 | ₩520,655 | +3.87% | 302.1만 |
|---|
| 2026.03.30 | ₩551,192 | ₩556,221 | ₩485,076 | ₩489,501 | -11.19% | 351.2만 |
|---|
| 2026.03.27 | ₩529,493 | ₩551,863 | ₩524,853 | ₩538,599 | +1.72% | 251.8만 |
|---|
| 2026.03.26 | ₩574,621 | ₩574,983 | ₩519,542 | ₩520,333 | -9.45% | 372만 |
|---|
| 2026.03.25 | ₩578,698 | ₩599,324 | ₩568,465 | ₩586,999 | +1.43% | 267.1만 |
|---|
| 2026.03.24 | ₩543,146 | ₩582,332 | ₩543,146 | ₩575,842 | +6.02% | 338.2만 |
|---|
| 2026.03.23 | ₩535,635 | ₩557,321 | ₩528,340 | ₩547,035 | +2.13% | 354.4만 |
|---|
| 2026.03.20 | ₩557,898 | ₩562,994 | ₩509,766 | ₩514,835 | -7.72% | 581만 |
|---|
| 2026.03.19 | ₩500,391 | ₩558,917 | ₩497,548 | ₩553,311 | +10.58% | 393.5만 |
|---|
| 2026.03.18 | ₩504,254 | ₩539,350 | ₩504,254 | ₩516,672 | +2.46% | 416만 |
|---|
| 2026.03.17 | ₩480,530 | ₩508,840 | ₩469,868 | ₩496,274 | +3.28% | 326.4만 |
|---|
| 2026.03.16 | ₩462,679 | ₩492,787 | ₩462,666 | ₩487,999 | +5.47% | 376만 |
|---|
| 2026.03.13 | ₩454,928 | ₩473,744 | ₩448,598 | ₩452,460 | -0.54% | 242.6만 |
|---|
| 2026.03.12 | ₩461,687 | ₩469,828 | ₩441,772 | ₩451,723 | -2.16% | 264.1만 |
|---|
| 2026.03.11 | ₩447,780 | ₩464,101 | ₩442,000 | ₩455,907 | +1.81% | 205.8만 |
|---|
| 2026.03.10 | ₩435,857 | ₩469,077 | ₩435,857 | ₩452,433 | +3.80% | 302.1만 |
|---|
| 2026.03.09 | ₩388,235 | ₩428,200 | ₩385,231 | ₩427,194 | +10.03% | 307만 |
|---|
| 2026.03.06 | ₩395,370 | ₩423,573 | ₩393,090 | ₩394,511 | -0.22% | 392.4만 |
|---|
| 2026.03.05 | ₩418,437 | ₩423,117 | ₩373,349 | ₩401,391 | -4.07% | 784.7만 |
|---|
| 2026.03.04 | ₩454,888 | ₩474,454 | ₩449,268 | ₩460,735 | +1.29% | 270.9만 |
|---|
| 2026.03.03 | ₩455,397 | ₩456,899 | ₩429,581 | ₩446,680 | -1.91% | 301.4만 |
|---|
| 2026.03.02 | ₩474,428 | ₩488,227 | ₩462,760 | ₩474,387 | -0.01% | 252.8만 |
|---|
| 2026.02.27 | ₩456,859 | ₩474,173 | ₩452,098 | ₩467,642 | +2.36% | 308.3만 |
|---|
| 2026.02.26 | ₩475,541 | ₩480,959 | ₩438,218 | ₩457,530 | -3.79% | 261.3만 |
|---|
| 2026.02.25 | ₩464,007 | ₩490,708 | ₩463,591 | ₩473,851 | +2.12% | 234.8만 |
|---|
| 2026.02.24 | ₩457,315 | ₩467,078 | ₩449,148 | ₩459,595 | +0.50% | 227만 |
|---|
| 2026.02.23 | ₩446,399 | ₩464,758 | ₩442,831 | ₩462,465 | +3.60% | 219.7만 |
|---|
| 2026.02.20 | ₩425,182 | ₩456,336 | ₩422,031 | ₩449,201 | +5.65% | 252.8만 |
|---|
| 2026.02.19 | ₩414,239 | ₩429,715 | ₩407,091 | ₩427,020 | +3.09% | 239만 |
|---|
| 2026.02.18 | ₩405,978 | ₩425,504 | ₩402,276 | ₩417,028 | +2.72% | 222.4만 |
|---|
| 2026.02.17 | ₩399,527 | ₩412,563 | ₩384,641 | ₩405,455 | +1.48% | 218.2만 |
|---|
| 2026.02.13 | ₩394,055 | ₩407,936 | ₩362,097 | ₩407,587 | +3.43% | 308.8만 |
|---|
| 2026.02.12 | ₩402,330 | ₩409,036 | ₩381,074 | ₩392,889 | -2.35% | 287.2만 |
|---|
| 2026.02.11 | ₩412,093 | ₩414,145 | ₩384,292 | ₩398,642 | -3.26% | 352.6만 |
|---|
| 2026.02.10 | ₩386,344 | ₩400,975 | ₩375,562 | ₩400,587 | +3.69% | 227.5만 |
|---|
| 2026.02.09 | ₩363,036 | ₩398,320 | ₩357,551 | ₩388,490 | +7.01% | 430.4만 |
|---|
| 2026.02.06 | ₩352,240 | ₩366,120 | ₩336,965 | ₩363,867 | +3.30% | 3347.1만 |
|---|
| 2026.02.05 | ₩325,405 | ₩350,027 | ₩319,946 | ₩339,271 | +4.26% | 331.6만 |
|---|
| 2026.02.04 | ₩371,552 | ₩383,514 | ₩333,894 | ₩339,969 | -8.50% | 557.7만 |
|---|
| 2026.02.03 | ₩370,881 | ₩381,932 | ₩357,001 | ₩370,841 | -0.01% | 318.7만 |
|---|
| 2026.02.02 | ₩332,499 | ₩363,720 | ₩329,951 | ₩360,072 | +8.29% | 253.4만 |
|---|
| 2026.01.30 | ₩340,653 | ₩361,963 | ₩331,882 | ₩337,702 | -0.87% | 324.7만 |
|---|
| 2026.01.29 | ₩344,663 | ₩348,458 | ₩324,117 | ₩340,009 | -1.35% | 226.2만 |
|---|
| 2026.01.28 | ₩331,949 | ₩346,580 | ₩328,221 | ₩345,065 | +3.95% | 207.3만 |
|---|
| 2026.01.27 | ₩321,730 | ₩332,258 | ₩316,741 | ₩331,949 | +3.18% | 197.1만 |
|---|
| 2026.01.26 | ₩308,453 | ₩324,546 | ₩302,700 | ₩311,444 | +0.97% | 147.2만 |
|---|
| 2026.01.23 | ₩307,326 | ₩311,175 | ₩295,739 | ₩307,300 | -0.01% | 180.6만 |
|---|
| 2026.01.22 | ₩317,331 | ₩320,684 | ₩298,891 | ₩308,493 | -2.79% | 209.5만 |
|---|
| 2026.01.21 | ₩323,902 | ₩324,546 | ₩304,188 | ₩310,988 | -3.99% | 288.5만 |
|---|
| 2026.01.20 | ₩307,313 | ₩330,192 | ₩304,926 | ₩323,487 | +5.26% | 273.8만 |
|---|
| 2026.01.16 | ₩331,372 | ₩340,505 | ₩323,943 | ₩326,451 | -1.49% | 205.6만 |
|---|
| 2026.01.15 | ₩328,570 | ₩338,225 | ₩326,357 | ₩326,947 | -0.49% | 174.8만 |
|---|
| 2026.01.14 | ₩328,449 | ₩329,642 | ₩312,704 | ₩319,691 | -2.67% | 177.7만 |
|---|
| 2026.01.13 | ₩315,024 | ₩335,221 | ₩314,166 | ₩330,474 | +4.90% | 169.9만 |
|---|
| 2026.01.12 | ₩305,221 | ₩314,180 | ₩299,736 | ₩314,166 | +2.93% | 224만 |
|---|
| 2026.01.09 | ₩294,076 | ₩309,606 | ₩289,771 | ₩309,204 | +5.14% | 277.2만 |
|---|
| 2026.01.08 | ₩346,352 | ₩347,345 | ₩296,571 | ₩302,029 | -12.80% | 457.4만 |
|---|
| 2026.01.07 | ₩339,298 | ₩350,201 | ₩333,920 | ₩347,707 | +2.48% | 322.1만 |
|---|
| 2026.01.06 | ₩308,721 | ₩341,739 | ₩296,544 | ₩340,894 | +10.42% | 345.6만 |
|---|
| 2026.01.05 | ₩335,731 | ₩338,762 | ₩299,427 | ₩309,660 | -7.77% | 321.6만 |
|---|
| 2026.01.02 | ₩323,205 | ₩333,263 | ₩318,672 | ₩329,991 | +2.10% | 198.5만 |
|---|
| 2025.12.31 | ₩320,630 | ₩321,730 | ₩311,685 | ₩313,643 | -2.18% | 117만 |
|---|
| 2025.12.30 | ₩322,092 | ₩322,535 | ₩317,613 | ₩319,665 | -0.75% | 116.3만 |
|---|
| 2025.12.29 | ₩318,189 | ₩323,514 | ₩308,627 | ₩320,523 | +0.73% | 175.6만 |
|---|
| 2025.12.26 | ₩323,071 | ₩325,230 | ₩319,758 | ₩324,117 | +0.32% | 94.7만 |
|---|
| 2025.12.24 | ₩322,655 | ₩324,546 | ₩319,088 | ₩322,240 | -0.13% | 83.3만 |
|---|
| 2025.12.23 | ₩314,823 | ₩325,887 | ₩314,823 | ₩322,253 | +2.36% | 180.2만 |
|---|
| 2025.12.22 | ₩315,159 | ₩321,033 | ₩308,989 | ₩317,505 | +0.74% | 281.1만 |
|---|
| 2025.12.19 | ₩285,306 | ₩310,263 | ₩284,876 | ₩308,909 | +8.27% | 452.8만 |
|---|
| 2025.12.18 | ₩284,313 | ₩288,967 | ₩280,290 | ₩282,583 | -0.61% | 305.7만 |
|---|
| 2025.12.17 | ₩285,453 | ₩289,275 | ₩270,500 | ₩273,450 | -4.20% | 236.6만 |
|---|
| 2025.12.16 | ₩287,612 | ₩288,927 | ₩276,991 | ₩281,416 | -2.15% | 272.7만 |
|---|
| 2025.12.15 | ₩296,169 | ₩303,115 | ₩289,141 | ₩289,919 | -2.11% | 268.7만 |
|---|
| 2025.12.12 | ₩316,500 | ₩319,061 | ₩288,578 | ₩292,950 | -7.44% | 466.5만 |
|---|
| 2025.12.11 | ₩316,969 | ₩332,593 | ₩298,328 | ₩325,042 | +2.55% | 860.7만 |
|---|
| 2025.12.10 | ₩290,348 | ₩303,410 | ₩287,532 | ₩297,523 | +2.47% | 382.2만 |
|---|
| 2025.12.09 | ₩285,560 | ₩294,881 | ₩284,689 | ₩287,465 | +0.67% | 328.9만 |
|---|
| 2025.12.08 | ₩274,926 | ₩285,695 | ₩272,243 | ₩285,560 | +3.87% | 377.5만 |
|---|
| 2025.12.05 | ₩267,724 | ₩270,594 | ₩261,313 | ₩270,513 | +1.04% | 233.2만 |
|---|
| 2025.12.04 | ₩255,560 | ₩265,216 | ₩254,822 | ₩262,493 | +2.71% | 244.7만 |
|---|
| 2025.12.03 | ₩269,561 | ₩271,197 | ₩249,968 | ₩259,302 | -3.81% | 380.9만 |
|---|
| 2025.12.02 | ₩273,625 | ₩280,545 | ₩265,551 | ₩271,573 | -0.75% | 228.3만 |
|---|
| 2025.12.01 | ₩260,831 | ₩270,151 | ₩257,759 | ₩269,454 | +3.31% | 230.4만 |
|---|
| 2025.11.28 | ₩273,316 | ₩274,376 | ₩269,561 | ₩273,866 | +0.20% | 126.2만 |
|---|
| 2025.11.26 | ₩264,679 | ₩272,471 | ₩262,614 | ₩268,609 | +1.48% | 203.3만 |
|---|
| 2025.11.25 | ₩256,834 | ₩263,177 | ₩251,523 | ₩263,177 | +2.47% | 211.4만 |
|---|
| 2025.11.24 | ₩245,488 | ₩263,553 | ₩244,322 | ₩261,112 | +6.36% | 1402.7만 |
|---|
| 2025.11.21 | ₩235,993 | ₩240,057 | ₩225,600 | ₩239,064 | +1.30% | 381.2만 |
|---|
| 2025.11.20 | ₩265,685 | ₩271,707 | ₩235,269 | ₩236,637 | -10.93% | 393.9만 |
|---|
| 2025.11.19 | ₩252,033 | ₩257,961 | ₩247,661 | ₩253,173 | +0.45% | 272.6만 |
|---|
| 2025.11.18 | ₩253,508 | ₩257,277 | ₩245,274 | ₩250,786 | -1.07% | 349.9만 |
|---|
| 2025.11.17 | ₩255,882 | ₩263,392 | ₩252,180 | ₩257,196 | +0.51% | 314.4만 |
|---|
| 2025.11.14 | ₩246,829 | ₩262,735 | ₩245,529 | ₩257,102 | +4.16% | 573.4만 |
|---|
| 2025.11.13 | ₩277,594 | ₩278,721 | ₩257,236 | ₩260,455 | -6.17% | 362.2만 |
|---|
| 2025.11.12 | ₩281,551 | ₩283,066 | ₩276,374 | ₩280,987 | -0.20% | 218.9만 |
|---|
| 2025.11.11 | ₩274,295 | ₩279,284 | ₩269,226 | ₩278,184 | +1.42% | 288만 |
|---|
| 2025.11.10 | ₩277,339 | ₩287,223 | ₩275,140 | ₩279,941 | +0.94% | 352.3만 |
|---|
| 2025.11.07 | ₩258,832 | ₩270,017 | ₩255,010 | ₩267,228 | +3.24% | 333.1만 |
|---|
| 2025.11.06 | ₩267,429 | ₩272,780 | ₩261,850 | ₩270,178 | +1.03% | 283만 |
|---|
| 2025.11.05 | ₩246,749 | ₩264,183 | ₩244,737 | ₩262,601 | +6.42% | 278.3만 |
|---|
| 2025.11.04 | ₩244,791 | ₩253,159 | ₩237,925 | ₩245,247 | +0.19% | 304.5만 |
|---|
| 2025.11.03 | ₩259,288 | ₩260,723 | ₩252,033 | ₩254,219 | -1.96% | 172.6만 |
|---|
| 2025.10.31 | ₩254,259 | ₩258,873 | ₩248,466 | ₩254,702 | +0.17% | 214.6만 |
|---|
| 2025.10.30 | ₩252,355 | ₩259,825 | ₩249,619 | ₩253,414 | +0.42% | 194.1만 |
|---|
| 2025.10.29 | ₩247,701 | ₩258,993 | ₩247,433 | ₩253,830 | +2.47% | 258.9만 |
|---|
| 2025.10.28 | ₩244,429 | ₩248,077 | ₩233,083 | ₩245,475 | +0.43% | 259.7만 |
|---|
| 2025.10.27 | ₩244,925 | ₩249,874 | ₩242,632 | ₩244,804 | -0.05% | 190.9만 |
|---|
| 2025.10.24 | ₩235,806 | ₩242,806 | ₩235,484 | ₩240,124 | +1.83% | 185.1만 |
|---|
| 2025.10.23 | ₩220,584 | ₩233,137 | ₩220,115 | ₩231,447 | +4.92% | 224.2만 |
|---|
| 2025.10.22 | ₩228,577 | ₩232,641 | ₩213,986 | ₩220,584 | -3.50% | 309.1만 |
|---|
| 2025.10.21 | ₩231,755 | ₩233,459 | ₩226,793 | ₩227,598 | -1.79% | 208.4만 |
|---|
| 2025.10.20 | ₩232,855 | ₩238,434 | ₩230,602 | ₩232,171 | -0.29% | 201.1만 |
|---|
| 2025.10.17 | ₩227,290 | ₩232,091 | ₩221,389 | ₩229,261 | +0.87% | 196.6만 |
|---|
| 2025.10.16 | ₩228,564 | ₩237,214 | ₩228,054 | ₩229,033 | +0.21% | 261.6만 |
|---|
| 2025.10.15 | ₩226,632 | ₩231,903 | ₩223,816 | ₩226,257 | -0.17% | 240.2만 |
|---|
| 2025.10.14 | ₩216,655 | ₩224,339 | ₩213,248 | ₩221,040 | +2.02% | 173.9만 |
|---|
| 2025.10.13 | ₩219,940 | ₩224,420 | ₩214,710 | ₩220,986 | +0.48% | 288.5만 |
|---|
| 2025.10.10 | ₩221,603 | ₩221,603 | ₩205,550 | ₩209,131 | -5.63% | 305.9만 |
|---|