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 | ₩584,667 | ₩609,784 | ₩568,602 | ₩603,133 | +3.16% | 377.3만 |
| 2026.10.07 | — | — | — | ₩586,317 | — | — |
| 2026.10.02 | ₩516,277 | ₩530,974 | ₩505,590 | ₩524,779 | +1.65% | 251.9만 |
| 2026.09.30 | — | — | — | ₩471,784 | — | — |
| 2026.09.28 | ₩472,588 | ₩478,716 | ₩455,035 | ₩461,552 | -2.34% | 183만 |
| 2026.09.25 | ₩486,776 | ₩491,375 | ₩476,061 | ₩478,609 | -1.68% | 161.7만 |
| 2026.09.24 | ₩469,879 | ₩487,393 | ₩464,730 | ₩480,647 | +2.29% | 141.9만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩477,268 |
| — |
| — |
| 2026.09.22 | ₩488,532 | ₩505,201 | ₩486,963 | ₩494,232 | +1.17% | 239.9만 |
|---|
| 2026.09.21 | ₩489,525 | ₩492,971 | ₩478,006 | ₩490,745 | +0.25% | 287.1만 |
|---|
| 2026.09.18 | ₩477,215 | ₩480,071 | ₩453,586 | ₩467,734 | -1.99% | 486.4만 |
|---|
| 2026.09.16 | — | — | — | ₩456,604 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩428,631 | — | — |
|---|
| 2026.08.27 | ₩551,853 | ₩561,495 | ₩530,358 | ₩537,290 | -2.64% | 72.4만 |
|---|
| 2026.08.26 | ₩519,268 | ₩545,028 | ₩519,268 | ₩541,796 | +4.34% | 119만 |
|---|
| 2026.08.25 | ₩518,061 | ₩521,279 | ₩508,151 | ₩519,844 | +0.34% | 119.1만 |
|---|
| 2026.08.24 | ₩517,967 | ₩517,967 | ₩486,078 | ₩498,778 | -3.70% | 177.7만 |
|---|
| 2026.08.21 | ₩531,028 | ₩541,380 | ₩513,260 | ₩530,746 | -0.05% | 123.5만 |
|---|
| 2026.08.20 | ₩536,861 | ₩542,225 | ₩521,775 | ₩526,308 | -1.97% | 145.3만 |
|---|
| 2026.08.19 | ₩557,177 | ₩557,177 | ₩526,563 | ₩535,681 | -3.86% | 177.2만 |
|---|
| 2026.08.18 | ₩565,344 | ₩573,591 | ₩525,356 | ₩543,821 | -3.81% | 305.2만 |
|---|
| 2026.08.17 | ₩587,859 | ₩614,169 | ₩573,202 | ₩596,977 | +1.55% | 249.5만 |
|---|
| 2026.08.14 | ₩592,190 | ₩598,278 | ₩566,551 | ₩574,972 | -2.91% | 251.9만 |
|---|
| 2026.08.13 | ₩577,051 | ₩620,458 | ₩572,598 | ₩593,773 | +2.90% | 291.3만 |
|---|
| 2026.08.12 | ₩555,850 | ₩598,560 | ₩548,783 | ₩579,370 | +4.23% | 398.9만 |
|---|
| 2026.08.11 | ₩521,427 | ₩529,674 | ₩515,191 | ₩519,670 | -0.34% | 153.5만 |
|---|
| 2026.08.10 | ₩563,212 | ₩563,212 | ₩519,335 | ₩519,898 | -7.69% | 202.2만 |
|---|
| 2026.08.07 | ₩551,196 | ₩563,212 | ₩532,222 | ₩553,007 | +0.33% | 188.7만 |
|---|
| 2026.08.06 | ₩531,095 | ₩562,528 | ₩523,733 | ₩541,434 | +1.95% | 135.4만 |
|---|
| 2026.08.05 | ₩547,871 | ₩569,353 | ₩535,145 | ₩548,233 | +0.07% | 177.4만 |
|---|
| 2026.08.04 | ₩561,978 | ₩572,598 | ₩543,110 | ₩551,317 | -1.90% | 206.9만 |
|---|
| 2026.08.03 | ₩489,458 | ₩525,490 | ₩476,048 | ₩524,001 | +7.06% | 124.4만 |
|---|
| 2026.07.31 | ₩528,319 | ₩537,733 | ₩502,036 | ₩505,616 | -4.30% | 194.8만 |
|---|
| 2026.07.30 | ₩481,774 | ₩500,306 | ₩476,048 | ₩498,938 | +3.56% | 246.2만 |
|---|
| 2026.07.29 | ₩468,860 | ₩470,416 | ₩433,525 | ₩443,020 | -5.51% | 263.3만 |
|---|
| 2026.07.28 | ₩475,914 | ₩479,360 | ₩440,914 | ₩470,027 | -1.24% | 417.7만 |
|---|
| 2026.07.27 | ₩520,555 | ₩520,555 | ₩482,753 | ₩505,912 | -2.81% | 151.3만 |
|---|
| 2026.07.24 | ₩538,873 | ₩548,112 | ₩517,954 | ₩524,270 | -2.71% | 148.9만 |
|---|
| 2026.07.23 | ₩528,480 | ₩557,579 | ₩528,480 | ₩546,490 | +3.41% | 180.4만 |
|---|
| 2026.07.22 | ₩532,302 | ₩551,156 | ₩532,195 | ₩532,584 | +0.05% | 175.6만 |
|---|
| 2026.07.21 | ₩533,308 | ₩552,537 | ₩531,766 | ₩548,099 | +2.77% | 203.6만 |
|---|
| 2026.07.20 | ₩502,881 | ₩529,097 | ₩502,868 | ₩507,923 | +1.00% | 175.7만 |
|---|
| 2026.07.17 | ₩497,490 | ₩521,118 | ₩481,425 | ₩502,076 | +0.92% | 336.6만 |
|---|
| 2026.07.16 | ₩542,815 | ₩550,218 | ₩518,490 | ₩521,386 | -3.95% | 260.3만 |
|---|
| 2026.07.15 | ₩604,795 | ₩604,795 | ₩542,292 | ₩561,146 | -7.22% | 165.6만 |
|---|
| 2026.07.14 | ₩618,031 | ₩625,782 | ₩598,412 | ₩599,324 | -3.03% | 124.7만 |
|---|
| 2026.07.13 | ₩601,658 | ₩618,795 | ₩590,715 | ₩597,326 | -0.72% | 122.1만 |
|---|
| 2026.07.10 | ₩607,464 | ₩622,778 | ₩603,441 | ₩617,816 | +1.70% | 128.3만 |
|---|
| 2026.07.09 | ₩617,655 | ₩651,301 | ₩616,596 | ₩619,989 | +0.38% | 204.5만 |
|---|
| 2026.07.08 | ₩562,166 | ₩592,901 | ₩557,445 | ₩591,332 | +5.19% | 182.6만 |
|---|
| 2026.07.07 | ₩561,562 | ₩571,204 | ₩542,333 | ₩561,750 | +0.03% | 181.6만 |
|---|
| 2026.07.06 | ₩572,585 | ₩598,613 | ₩566,296 | ₩581,757 | +1.60% | 133만 |
|---|
| 2026.07.02 | ₩609,019 | ₩616,489 | ₩555,394 | ₩566,510 | -6.98% | 215.4만 |
|---|
| 2026.07.01 | ₩625,165 | ₩646,567 | ₩615,818 | ₩620,123 | -0.81% | 204.3만 |
|---|
| 2026.06.30 | ₩642,236 | ₩659,481 | ₩633,734 | ₩657,831 | +2.43% | 244.6만 |
|---|
| 2026.06.29 | ₩638,441 | ₩646,969 | ₩583,487 | ₩642,236 | +0.59% | 407.5만 |
|---|
| 2026.06.26 | ₩625,339 | ₩661,452 | ₩613,767 | ₩643,000 | +2.82% | 873.6만 |
|---|
| 2026.06.25 | ₩640,211 | ₩663,155 | ₩605,533 | ₩649,960 | +1.52% | 355.5만 |
|---|
| 2026.06.24 | ₩602,583 | ₩644,462 | ₩590,970 | ₩621,558 | +3.15% | 280.2만 |
|---|
| 2026.06.23 | ₩586,008 | ₩627,431 | ₩579,960 | ₩616,650 | +5.23% | 381.7만 |
|---|
| 2026.06.22 | ₩587,121 | ₩618,862 | ₩577,305 | ₩617,293 | +5.14% | 386.4만 |
|---|
| 2026.06.18 | ₩604,514 | ₩605,587 | ₩570,024 | ₩574,234 | -5.01% | 429.7만 |
|---|
| 2026.06.17 | ₩580,644 | ₩602,100 | ₩569,018 | ₩585,633 | +0.86% | 288.4만 |
|---|
| 2026.06.16 | ₩615,148 | ₩621,611 | ₩572,089 | ₩577,024 | -6.20% | 421.1만 |
|---|
| 2026.06.15 | ₩630,194 | ₩643,013 | ₩600,263 | ₩621,424 | -1.39% | 395.6만 |
|---|
| 2026.06.12 | ₩597,031 | ₩614,799 | ₩590,983 | ₩598,050 | +0.17% | 266.5만 |
|---|
| 2026.06.11 | ₩592,257 | ₩604,916 | ₩577,721 | ₩597,031 | +0.81% | 300만 |
|---|
| 2026.06.10 | ₩592,713 | ₩604,487 | ₩569,179 | ₩582,857 | -1.66% | 387만 |
|---|
| 2026.06.09 | ₩624,776 | ₩627,042 | ₩559,645 | ₩589,146 | -5.70% | 786.4만 |
|---|
| 2026.06.08 | ₩656,785 | ₩661,224 | ₩613,887 | ₩625,795 | -4.72% | 563.5만 |
|---|
| 2026.06.05 | ₩686,997 | ₩704,216 | ₩654,586 | ₩654,680 | -4.70% | 419.5만 |
|---|
| 2026.06.04 | ₩740,744 | ₩740,744 | ₩658,421 | ₩718,269 | -3.03% | 761.2만 |
|---|
| 2026.06.03 | ₩842,819 | ₩854,888 | ₩817,716 | ₩831,904 | -1.30% | 265.4만 |
|---|
| 2026.06.02 | ₩782,569 | ₩844,294 | ₩779,954 | ₩840,794 | +7.44% | 272.6만 |
|---|
| 2026.06.01 | ₩750,305 | ₩777,728 | ₩741,012 | ₩763,836 | +1.80% | 289.4만 |
|---|
| 2026.05.29 | ₩759,022 | ₩781,081 | ₩723,553 | ₩778,077 | +2.51% | 386.3만 |
|---|
| 2026.05.28 | ₩802,979 | ₩810,529 | ₩752,692 | ₩764,600 | -4.78% | 181.4만 |
|---|
| 2026.05.27 | ₩812,017 | ₩812,017 | ₩773,585 | ₩780,558 | -3.87% | 175.2만 |
|---|
| 2026.05.26 | ₩792,519 | ₩812,111 | ₩771,747 | ₩807,793 | +1.93% | 140.8만 |
|---|
| 2026.05.22 | ₩803,247 | ₩803,918 | ₩769,763 | ₩782,784 | -2.55% | 162.1만 |
|---|
| 2026.05.21 | ₩746,926 | ₩791,353 | ₩745,196 | ₩787,464 | +5.43% | 154.9만 |
|---|
| 2026.05.20 | ₩743,185 | ₩767,564 | ₩730,968 | ₩743,922 | +0.10% | 198.6만 |
|---|
| 2026.05.19 | ₩689,317 | ₩728,045 | ₩669,162 | ₩726,704 | +5.42% | 233.2만 |
|---|
| 2026.05.18 | ₩755,629 | ₩760,443 | ₩692,764 | ₩703,384 | -6.91% | 250.3만 |
|---|
| 2026.05.15 | ₩765,230 | ₩769,991 | ₩741,964 | ₩743,520 | -2.84% | 242.3만 |
|---|
| 2026.05.14 | ₩774,952 | ₩793,284 | ₩758,995 | ₩793,284 | +2.37% | 112.2만 |
|---|
| 2026.05.13 | ₩796,542 | ₩803,032 | ₩754,301 | ₩774,952 | -2.71% | 127.3만 |
|---|
| 2026.05.12 | ₩761,382 | ₩780,450 | ₩733,489 | ₩773,947 | +1.65% | 160.4만 |
|---|
| 2026.05.11 | ₩748,267 | ₩795,201 | ₩738,196 | ₩779,740 | +4.21% | 238.1만 |
|---|
| 2026.05.08 | ₩736,198 | ₩757,426 | ₩722,480 | ₩735,005 | -0.16% | 150.2만 |
|---|
| 2026.05.07 | ₩756,836 | ₩763,018 | ₩691,262 | ₩722,466 | -4.54% | 354.7만 |
|---|
| 2026.05.06 | ₩754,972 | ₩782,837 | ₩737,619 | ₩773,464 | +2.45% | 224.5만 |
|---|
| 2026.05.05 | ₩742,407 | ₩753,631 | ₩723,365 | ₩730,499 | -1.60% | 163.2만 |
|---|
| 2026.05.04 | ₩724,129 | ₩735,125 | ₩708,520 | ₩722,131 | -0.28% | 119.9만 |
|---|
| 2026.05.01 | ₩707,032 | ₩737,539 | ₩695,405 | ₩717,813 | +1.52% | 173.4만 |
|---|
| 2026.04.30 | ₩654,358 | ₩710,572 | ₩652,052 | ₩707,474 | +8.12% | 266.6만 |
|---|
| 2026.04.29 | ₩643,858 | ₩647,077 | ₩627,994 | ₩637,489 | -0.99% | 183만 |
|---|
| 2026.04.28 | ₩650,375 | ₩661,519 | ₩618,286 | ₩635,209 | -2.33% | 310.3만 |
|---|
| 2026.04.27 | ₩691,704 | ₩692,402 | ₩650,375 | ₩678,992 | -1.84% | 168.4만 |
|---|
| 2026.04.24 | ₩690,363 | ₩707,367 | ₩677,932 | ₩698,382 | +1.16% | 141.8만 |
|---|
| 2026.04.23 | ₩677,195 | ₩707,850 | ₩666,588 | ₩691,745 | +2.15% | 228.2만 |
|---|
| 2026.04.22 | ₩685,911 | ₩694,829 | ₩626,492 | ₩669,109 | -2.45% | 277.8만 |
|---|
| 2026.04.21 | ₩680,909 | ₩700,662 | ₩661,827 | ₩678,442 | -0.36% | 180.6만 |
|---|
| 2026.04.20 | ₩686,582 | ₩694,467 | ₩667,298 | ₩674,875 | -1.71% | 196.4만 |
|---|
| 2026.04.17 | ₩671,120 | ₩689,036 | ₩664,013 | ₩680,453 | +1.39% | 192.6만 |
|---|
| 2026.04.16 | ₩639,312 | ₩664,321 | ₩619,533 | ₩664,013 | +3.86% | 229.9만 |
|---|
| 2026.04.15 | ₩632,648 | ₩645,387 | ₩609,261 | ₩637,985 | +0.84% | 304.1만 |
|---|
| 2026.04.14 | ₩652,722 | ₩654,050 | ₩614,182 | ₩626,492 | -4.02% | 343만 |
|---|
| 2026.04.13 | ₩661,693 | ₩663,249 | ₩633,372 | ₩643,536 | -2.74% | 304.8만 |
|---|
| 2026.04.10 | ₩667,956 | ₩682,076 | ₩637,261 | ₩665,153 | -0.42% | 249.8만 |
|---|
| 2026.04.09 | ₩669,028 | ₩688,580 | ₩635,262 | ₩653,567 | -2.31% | 328만 |
|---|
| 2026.04.08 | ₩637,636 | ₩669,672 | ₩632,487 | ₩662,458 | +3.89% | 411만 |
|---|
| 2026.04.07 | ₩583,702 | ₩602,556 | ₩564,955 | ₩600,598 | +2.89% | 197만 |
|---|
| 2026.04.06 | ₩610,749 | ₩616,583 | ₩580,336 | ₩582,334 | -4.65% | 193.9만 |
|---|
| 2026.04.02 | ₩537,706 | ₩607,464 | ₩536,392 | ₩600,437 | +11.67% | 361.8만 |
|---|
| 2026.04.01 | ₩538,685 | ₩565,880 | ₩536,151 | ₩557,030 | +3.41% | 267.7만 |
|---|
| 2026.03.31 | ₩501,218 | ₩521,266 | ₩488,331 | ₩520,609 | +3.87% | 302.1만 |
|---|
| 2026.03.30 | ₩551,143 | ₩556,171 | ₩485,032 | ₩489,458 | -11.19% | 351.2만 |
|---|
| 2026.03.27 | ₩529,446 | ₩551,813 | ₩524,806 | ₩538,551 | +1.72% | 251.8만 |
|---|
| 2026.03.26 | ₩574,570 | ₩574,932 | ₩519,496 | ₩520,287 | -9.45% | 372만 |
|---|
| 2026.03.25 | ₩578,646 | ₩599,271 | ₩568,415 | ₩586,947 | +1.43% | 267.1만 |
|---|
| 2026.03.24 | ₩543,097 | ₩582,280 | ₩543,097 | ₩575,790 | +6.02% | 338.2만 |
|---|
| 2026.03.23 | ₩535,587 | ₩557,271 | ₩528,292 | ₩546,986 | +2.13% | 354.4만 |
|---|
| 2026.03.20 | ₩557,848 | ₩562,943 | ₩509,720 | ₩514,789 | -7.72% | 581만 |
|---|
| 2026.03.19 | ₩500,346 | ₩558,867 | ₩497,504 | ₩553,262 | +10.58% | 393.5만 |
|---|
| 2026.03.18 | ₩504,208 | ₩539,302 | ₩504,208 | ₩516,626 | +2.46% | 416만 |
|---|
| 2026.03.17 | ₩480,487 | ₩508,795 | ₩469,826 | ₩496,230 | +3.28% | 326.4만 |
|---|
| 2026.03.16 | ₩462,638 | ₩492,743 | ₩462,625 | ₩487,956 | +5.47% | 376만 |
|---|
| 2026.03.13 | ₩454,887 | ₩473,701 | ₩448,558 | ₩452,420 | -0.54% | 242.6만 |
|---|
| 2026.03.12 | ₩461,646 | ₩469,786 | ₩441,732 | ₩451,682 | -2.16% | 264.1만 |
|---|
| 2026.03.11 | ₩447,740 | ₩464,060 | ₩441,960 | ₩455,866 | +1.81% | 205.8만 |
|---|
| 2026.03.10 | ₩435,819 | ₩469,035 | ₩435,819 | ₩452,393 | +3.80% | 302.1만 |
|---|
| 2026.03.09 | ₩388,200 | ₩428,162 | ₩385,197 | ₩427,156 | +10.03% | 307만 |
|---|
| 2026.03.06 | ₩395,334 | ₩423,535 | ₩393,055 | ₩394,476 | -0.22% | 392.4만 |
|---|
| 2026.03.05 | ₩418,399 | ₩423,079 | ₩373,315 | ₩401,355 | -4.07% | 784.7만 |
|---|
| 2026.03.04 | ₩454,847 | ₩474,412 | ₩449,228 | ₩460,694 | +1.29% | 270.9만 |
|---|
| 2026.03.03 | ₩455,357 | ₩456,858 | ₩429,543 | ₩446,640 | -1.91% | 301.4만 |
|---|
| 2026.03.02 | ₩474,385 | ₩488,184 | ₩462,719 | ₩474,345 | -0.01% | 252.8만 |
|---|
| 2026.02.27 | ₩456,818 | ₩474,130 | ₩452,058 | ₩467,600 | +2.36% | 308.3만 |
|---|
| 2026.02.26 | ₩475,498 | ₩480,916 | ₩438,179 | ₩457,489 | -3.79% | 261.3만 |
|---|
| 2026.02.25 | ₩463,966 | ₩490,665 | ₩463,550 | ₩473,808 | +2.12% | 234.8만 |
|---|
| 2026.02.24 | ₩457,274 | ₩467,037 | ₩449,108 | ₩459,554 | +0.50% | 227만 |
|---|
| 2026.02.23 | ₩446,359 | ₩464,717 | ₩442,792 | ₩462,424 | +3.60% | 219.7만 |
|---|
| 2026.02.20 | ₩425,144 | ₩456,295 | ₩421,993 | ₩449,161 | +5.65% | 252.8만 |
|---|
| 2026.02.19 | ₩414,202 | ₩429,677 | ₩407,054 | ₩426,981 | +3.09% | 239만 |
|---|
| 2026.02.18 | ₩405,941 | ₩425,466 | ₩402,240 | ₩416,991 | +2.72% | 222.4만 |
|---|
| 2026.02.17 | ₩399,491 | ₩412,526 | ₩384,606 | ₩405,418 | +1.48% | 218.2만 |
|---|
| 2026.02.13 | ₩394,020 | ₩407,899 | ₩362,065 | ₩407,551 | +3.43% | 308.8만 |
|---|
| 2026.02.12 | ₩402,294 | ₩408,999 | ₩381,039 | ₩392,853 | -2.35% | 287.2만 |
|---|
| 2026.02.11 | ₩412,056 | ₩414,108 | ₩384,258 | ₩398,606 | -3.26% | 352.6만 |
|---|
| 2026.02.10 | ₩386,310 | ₩400,940 | ₩375,528 | ₩400,551 | +3.69% | 227.5만 |
|---|
| 2026.02.09 | ₩363,003 | ₩398,284 | ₩357,519 | ₩388,455 | +7.01% | 430.4만 |
|---|
| 2026.02.06 | ₩352,208 | ₩366,088 | ₩336,935 | ₩363,835 | +3.30% | 3347.1만 |
|---|
| 2026.02.05 | ₩325,375 | ₩349,996 | ₩319,918 | ₩339,241 | +4.26% | 331.6만 |
|---|
| 2026.02.04 | ₩371,518 | ₩383,480 | ₩333,864 | ₩339,938 | -8.50% | 557.7만 |
|---|
| 2026.02.03 | ₩370,848 | ₩381,898 | ₩356,969 | ₩370,808 | -0.01% | 318.7만 |
|---|
| 2026.02.02 | ₩332,469 | ₩363,687 | ₩329,921 | ₩360,040 | +8.29% | 253.4만 |
|---|
| 2026.01.30 | ₩340,622 | ₩361,930 | ₩331,852 | ₩337,672 | -0.87% | 324.7만 |
|---|
| 2026.01.29 | ₩344,632 | ₩348,427 | ₩324,088 | ₩339,979 | -1.35% | 226.2만 |
|---|
| 2026.01.28 | ₩331,919 | ₩346,549 | ₩328,191 | ₩345,034 | +3.95% | 207.3만 |
|---|
| 2026.01.27 | ₩321,701 | ₩332,228 | ₩316,713 | ₩331,919 | +3.18% | 197.1만 |
|---|
| 2026.01.26 | ₩308,425 | ₩324,517 | ₩302,673 | ₩311,416 | +0.97% | 147.2만 |
|---|
| 2026.01.23 | ₩307,299 | ₩311,148 | ₩295,713 | ₩307,272 | -0.01% | 180.6만 |
|---|
| 2026.01.22 | ₩317,303 | ₩320,655 | ₩298,864 | ₩308,466 | -2.79% | 209.5만 |
|---|
| 2026.01.21 | ₩323,873 | ₩324,517 | ₩304,161 | ₩310,960 | -3.99% | 288.5만 |
|---|
| 2026.01.20 | ₩307,286 | ₩330,163 | ₩304,899 | ₩323,458 | +5.26% | 273.8만 |
|---|
| 2026.01.16 | ₩331,343 | ₩340,475 | ₩323,914 | ₩326,421 | -1.49% | 205.6만 |
|---|
| 2026.01.15 | ₩328,540 | ₩338,195 | ₩326,327 | ₩326,918 | -0.49% | 174.8만 |
|---|
| 2026.01.14 | ₩328,419 | ₩329,613 | ₩312,676 | ₩319,663 | -2.67% | 177.7만 |
|---|
| 2026.01.13 | ₩314,996 | ₩335,191 | ₩314,138 | ₩330,444 | +4.90% | 169.9만 |
|---|
| 2026.01.12 | ₩305,194 | ₩314,151 | ₩299,709 | ₩314,138 | +2.93% | 224만 |
|---|
| 2026.01.09 | ₩294,050 | ₩309,579 | ₩289,746 | ₩309,176 | +5.14% | 277.2만 |
|---|
| 2026.01.08 | ₩346,322 | ₩347,314 | ₩296,544 | ₩302,002 | -12.80% | 457.4만 |
|---|
| 2026.01.07 | ₩339,268 | ₩350,170 | ₩333,891 | ₩347,676 | +2.48% | 322.1만 |
|---|
| 2026.01.06 | ₩308,694 | ₩341,709 | ₩296,517 | ₩340,864 | +10.42% | 345.6만 |
|---|
| 2026.01.05 | ₩335,701 | ₩338,732 | ₩299,401 | ₩309,632 | -7.77% | 321.6만 |
|---|
| 2026.01.02 | ₩323,176 | ₩333,234 | ₩318,644 | ₩329,962 | +2.10% | 198.5만 |
|---|
| 2025.12.31 | ₩320,602 | ₩321,701 | ₩311,657 | ₩313,615 | -2.18% | 117만 |
|---|
| 2025.12.30 | ₩322,063 | ₩322,506 | ₩317,584 | ₩319,636 | -0.75% | 116.3만 |
|---|
| 2025.12.29 | ₩318,161 | ₩323,485 | ₩308,600 | ₩320,494 | +0.73% | 175.6만 |
|---|
| 2025.12.26 | ₩323,042 | ₩325,201 | ₩319,730 | ₩324,088 | +0.32% | 94.7만 |
|---|
| 2025.12.24 | ₩322,626 | ₩324,517 | ₩319,059 | ₩322,211 | -0.13% | 83.3만 |
|---|
| 2025.12.23 | ₩314,795 | ₩325,858 | ₩314,795 | ₩322,224 | +2.36% | 180.2만 |
|---|
| 2025.12.22 | ₩315,130 | ₩321,004 | ₩308,962 | ₩317,477 | +0.74% | 281.1만 |
|---|
| 2025.12.19 | ₩285,280 | ₩310,236 | ₩284,851 | ₩308,881 | +8.27% | 452.8만 |
|---|
| 2025.12.18 | ₩284,288 | ₩288,941 | ₩280,265 | ₩282,558 | -0.61% | 305.7만 |
|---|
| 2025.12.17 | ₩285,428 | ₩289,249 | ₩270,476 | ₩273,426 | -4.20% | 236.6만 |
|---|
| 2025.12.16 | ₩287,587 | ₩288,901 | ₩276,966 | ₩281,391 | -2.15% | 272.7만 |
|---|
| 2025.12.15 | ₩296,142 | ₩303,088 | ₩289,115 | ₩289,893 | -2.11% | 268.7만 |
|---|
| 2025.12.12 | ₩316,471 | ₩319,033 | ₩288,552 | ₩292,924 | -7.44% | 466.5만 |
|---|
| 2025.12.11 | ₩316,941 | ₩332,563 | ₩298,301 | ₩325,013 | +2.55% | 860.7만 |
|---|
| 2025.12.10 | ₩290,322 | ₩303,383 | ₩287,506 | ₩297,496 | +2.47% | 382.2만 |
|---|
| 2025.12.09 | ₩285,535 | ₩294,855 | ₩284,663 | ₩287,439 | +0.67% | 328.9만 |
|---|
| 2025.12.08 | ₩274,901 | ₩285,669 | ₩272,219 | ₩285,535 | +3.87% | 377.5만 |
|---|
| 2025.12.05 | ₩267,700 | ₩270,570 | ₩261,290 | ₩270,489 | +1.04% | 233.2만 |
|---|
| 2025.12.04 | ₩255,537 | ₩265,192 | ₩254,800 | ₩262,470 | +2.71% | 244.7만 |
|---|
| 2025.12.03 | ₩269,537 | ₩271,173 | ₩249,945 | ₩259,278 | -3.81% | 380.9만 |
|---|
| 2025.12.02 | ₩273,600 | ₩280,520 | ₩265,527 | ₩271,548 | -0.75% | 228.3만 |
|---|
| 2025.12.01 | ₩260,807 | ₩270,127 | ₩257,736 | ₩269,430 | +3.31% | 230.4만 |
|---|
| 2025.11.28 | ₩273,292 | ₩274,351 | ₩269,537 | ₩273,842 | +0.20% | 126.2만 |
|---|
| 2025.11.26 | ₩264,656 | ₩272,447 | ₩262,591 | ₩268,585 | +1.48% | 203.3만 |
|---|
| 2025.11.25 | ₩256,811 | ₩263,154 | ₩251,501 | ₩263,154 | +2.47% | 211.4만 |
|---|
| 2025.11.24 | ₩245,466 | ₩263,529 | ₩244,300 | ₩261,089 | +6.36% | 1402.7만 |
|---|
| 2025.11.21 | ₩235,972 | ₩240,035 | ₩225,580 | ₩239,043 | +1.30% | 381.2만 |
|---|
| 2025.11.20 | ₩265,662 | ₩271,683 | ₩235,248 | ₩236,616 | -10.93% | 393.9만 |
|---|
| 2025.11.19 | ₩252,010 | ₩257,938 | ₩247,639 | ₩253,150 | +0.45% | 272.6만 |
|---|
| 2025.11.18 | ₩253,485 | ₩257,254 | ₩245,252 | ₩250,763 | -1.07% | 349.9만 |
|---|
| 2025.11.17 | ₩255,859 | ₩263,368 | ₩252,158 | ₩257,173 | +0.51% | 314.4만 |
|---|
| 2025.11.14 | ₩246,807 | ₩262,711 | ₩245,507 | ₩257,079 | +4.16% | 573.4만 |
|---|
| 2025.11.13 | ₩277,569 | ₩278,696 | ₩257,213 | ₩260,432 | -6.17% | 362.2만 |
|---|
| 2025.11.12 | ₩281,525 | ₩283,041 | ₩276,349 | ₩280,962 | -0.20% | 218.9만 |
|---|
| 2025.11.11 | ₩274,271 | ₩279,259 | ₩269,202 | ₩278,159 | +1.42% | 288만 |
|---|
| 2025.11.10 | ₩277,315 | ₩287,198 | ₩275,115 | ₩279,916 | +0.94% | 352.3만 |
|---|
| 2025.11.07 | ₩258,809 | ₩269,993 | ₩254,987 | ₩267,204 | +3.24% | 333.1만 |
|---|
| 2025.11.06 | ₩267,405 | ₩272,755 | ₩261,826 | ₩270,154 | +1.03% | 283만 |
|---|
| 2025.11.05 | ₩246,727 | ₩264,160 | ₩244,715 | ₩262,577 | +6.42% | 278.3만 |
|---|
| 2025.11.04 | ₩244,769 | ₩253,137 | ₩237,903 | ₩245,225 | +0.19% | 304.5만 |
|---|
| 2025.11.03 | ₩259,265 | ₩260,700 | ₩252,010 | ₩254,196 | -1.96% | 172.6만 |
|---|
| 2025.10.31 | ₩254,236 | ₩258,849 | ₩248,443 | ₩254,679 | +0.17% | 214.6만 |
|---|
| 2025.10.30 | ₩252,332 | ₩259,801 | ₩249,597 | ₩253,392 | +0.42% | 194.1만 |
|---|
| 2025.10.29 | ₩247,679 | ₩258,970 | ₩247,411 | ₩253,807 | +2.47% | 258.9만 |
|---|
| 2025.10.28 | ₩244,407 | ₩248,054 | ₩233,062 | ₩245,453 | +0.43% | 259.7만 |
|---|
| 2025.10.27 | ₩244,903 | ₩249,851 | ₩242,610 | ₩244,782 | -0.05% | 190.9만 |
|---|
| 2025.10.24 | ₩235,785 | ₩242,784 | ₩235,463 | ₩240,102 | +1.83% | 185.1만 |
|---|
| 2025.10.23 | ₩220,564 | ₩233,116 | ₩220,095 | ₩231,426 | +4.92% | 224.2만 |
|---|
| 2025.10.22 | ₩228,557 | ₩232,620 | ₩213,967 | ₩220,564 | -3.50% | 309.1만 |
|---|
| 2025.10.21 | ₩231,735 | ₩233,438 | ₩226,773 | ₩227,578 | -1.79% | 208.4만 |
|---|
| 2025.10.20 | ₩232,834 | ₩238,413 | ₩230,582 | ₩232,150 | -0.29% | 201.1만 |
|---|
| 2025.10.17 | ₩227,269 | ₩232,070 | ₩221,369 | ₩229,241 | +0.87% | 196.6만 |
|---|
| 2025.10.16 | ₩228,543 | ₩237,193 | ₩228,034 | ₩229,013 | +0.21% | 261.6만 |
|---|
| 2025.10.15 | ₩226,612 | ₩231,882 | ₩223,796 | ₩226,237 | -0.17% | 240.2만 |
|---|
| 2025.10.14 | ₩216,635 | ₩224,319 | ₩213,229 | ₩221,020 | +2.02% | 173.9만 |
|---|
| 2025.10.13 | ₩219,921 | ₩224,400 | ₩214,691 | ₩220,967 | +0.48% | 288.5만 |
|---|
| 2025.10.10 | ₩221,584 | ₩221,584 | ₩205,532 | ₩209,112 | -5.63% | 305.9만 |
|---|
| 2025.10.09 | ₩212,049 | ₩219,948 | ₩210,748 | ₩219,398 | +3.47% | 236.6만 |
|---|
| 2025.10.08 | ₩204,768 | ₩214,356 | ₩204,553 | ₩214,101 | +4.56% | 198.1만 |
|---|
| 2025.10.07 | ₩206,511 | ₩208,120 | ₩197,607 | ₩203,132 | -1.64% | 271.9만 |
|---|
| 2025.10.06 | ₩204,741 | ₩213,792 | ₩203,346 | ₩205,505 | +0.37% | 300.6만 |
|---|
| 2025.10.03 | ₩205,907 | ₩206,524 | ₩201,509 | ₩203,091 | -1.37% | 176.2만 |
|---|
| 2025.10.02 | ₩205,478 | ₩205,988 | ₩198,492 | ₩204,714 | -0.37% | 228만 |
|---|
| 2025.10.01 | ₩193,423 | ₩203,681 | ₩192,015 | ₩203,453 | +5.19% | 310.8만 |
|---|
| 2025.09.30 | ₩193,798 | ₩196,494 | ₩192,779 | ₩195,341 | +0.80% | 208.8만 |
|---|
| 2025.09.29 | ₩195,528 | ₩196,467 | ₩191,760 | ₩193,262 | -1.16% | 231.9만 |
|---|
| 2025.09.26 | ₩188,059 | ₩192,820 | ₩185,216 | ₩190,325 | +1.21% | 379.6만 |
|---|
| 2025.09.25 | ₩180,375 | ₩184,532 | ₩179,249 | ₩183,942 | +1.98% | 280.8만 |
|---|
| 2025.09.24 | ₩186,906 | ₩188,019 | ₩182,427 | ₩185,618 | -0.69% | 236.7만 |
|---|
| 2025.09.23 | ₩187,536 | ₩189,655 | ₩185,230 | ₩187,040 | -0.26% | 284.6만 |
|---|
| 2025.09.22 | ₩185,136 | ₩186,986 | ₩182,816 | ₩186,812 | +0.91% | 261.3만 |
|---|
| 2025.09.19 | ₩184,666 | ₩186,343 | ₩182,467 | ₩185,551 | +0.48% | 315.4만 |
|---|
| 2025.09.18 | ₩185,994 | ₩187,389 | ₩184,318 | ₩185,109 | -0.48% | 204.8만 |
|---|
| 2025.09.17 | ₩187,134 | ₩187,134 | ₩178,256 | ₩182,883 | -2.27% | 319.7만 |
|---|
| 2025.09.16 | ₩182,896 | ₩184,572 | ₩179,611 | ₩184,358 | +0.80% | 290.7만 |
|---|
| 2025.09.15 | ₩177,009 | ₩185,525 | ₩176,272 | ₩182,239 | +2.95% | 337.6만 |
|---|
| 2025.09.12 | ₩177,304 | ₩178,726 | ₩174,502 | ₩176,044 | -0.71% | 277.8만 |
|---|
| 2025.09.11 | ₩175,668 | ₩180,107 | ₩174,327 | ₩177,680 | +1.15% | 338.1만 |
|---|
| 2025.09.10 | ₩166,027 | ₩176,205 | ₩165,812 | ₩174,140 | +4.89% | 343.2만 |
|---|
| 2025.09.09 | ₩159,577 | ₩163,962 | ₩158,155 | ₩163,854 | +2.68% | 213.2만 |
|---|
| 2025.09.08 | ₩158,839 | ₩161,159 | ₩156,921 | ₩159,577 | +0.46% | 259.3만 |
|---|
| 2025.09.05 | ₩155,366 | ₩156,975 | ₩152,416 | ₩156,479 | +0.72% | 441만 |
|---|
| 2025.09.04 | ₩154,213 | ₩163,600 | ₩148,715 | ₩156,787 | +1.67% | 1129.7만 |
|---|
| 2025.09.03 | ₩125,703 | ₩127,675 | ₩123,987 | ₩127,152 | +1.15% | 574.1만 |
|---|
| 2025.09.02 | ₩124,282 | ₩125,529 | ₩120,688 | ₩125,502 | +0.98% | 270.2만 |
|---|
| 2025.08.29 | ₩130,410 | ₩130,813 | ₩125,341 | ₩126,012 | -3.37% | 223.1만 |
|---|
| 2025.08.28 | ₩124,711 | ₩132,596 | ₩124,537 | ₩131,269 | +5.26% | 279만 |
|---|
| 2025.08.27 | ₩122,606 | ₩126,106 | ₩122,606 | ₩124,362 | +1.43% | 165.8만 |
|---|