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 | ₩584,667 | ₩609,784 | ₩568,602 | ₩603,133 | +3.16% | 377.3만 |
| 2026.09.28–2026.10.02 | ₩472,588 | ₩530,974 | ₩455,035 | ₩524,779 | +11.04% | 435만 |
| 2026.09.21–2026.09.25 | ₩489,525 | ₩505,201 | ₩464,730 | ₩478,609 | -2.23% | 830.6만 |
| 2026.09.14–2026.09.18 | ₩477,215 | ₩480,071 | ₩453,586 | ₩467,734 | -1.99% | 486.4만 |
| 2026.08.24–2026.08.27 | ₩517,967 | ₩561,495 | ₩486,078 | ₩537,290 | +3.73% | 488.2만 |
| 2026.08.17–2026.08.21 | ₩587,859 | ₩614,169 | ₩513,260 | ₩530,746 | -9.72% | 1000.7만 |
| 2026.08.10–2026.08.14 | ₩563,212 | ₩620,458 | ₩515,191 | ₩574,972 | +2.09% | 1297.8만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,458 |
| ₩572,598 |
| ₩476,048 |
| ₩553,007 |
| +12.98% |
| 832.8만 |
| 2026.07.27–2026.07.31 | ₩520,555 | ₩537,733 | ₩433,525 | ₩505,616 | -2.87% | 1273.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩502,881 | ₩557,579 | ₩502,868 | ₩524,270 | +4.25% | 884.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩601,658 | ₩625,782 | ₩481,425 | ₩502,076 | -16.55% | 1009.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩572,585 | ₩651,301 | ₩542,333 | ₩617,816 | +7.90% | 830만 |
|---|
| 2026.06.29–2026.07.02 | ₩638,441 | ₩659,481 | ₩555,394 | ₩566,510 | -11.27% | 1071.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩587,121 | ₩663,155 | ₩577,305 | ₩643,000 | +9.52% | 2277.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩630,194 | ₩643,013 | ₩569,018 | ₩574,234 | -8.88% | 1534.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩656,785 | ₩661,224 | ₩559,645 | ₩598,050 | -8.94% | 2303.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩750,305 | ₩854,888 | ₩654,586 | ₩654,680 | -12.74% | 2008.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩792,519 | ₩812,111 | ₩723,553 | ₩778,077 | -1.82% | 883.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩755,629 | ₩803,918 | ₩669,162 | ₩782,784 | +3.59% | 999만 |
|---|
| 2026.05.11–2026.05.15 | ₩748,267 | ₩803,032 | ₩733,489 | ₩743,520 | -0.63% | 880.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩724,129 | ₩782,837 | ₩691,262 | ₩735,005 | +1.50% | 1012.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩691,704 | ₩737,539 | ₩618,286 | ₩717,813 | +3.77% | 1101.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩686,582 | ₩707,850 | ₩626,492 | ₩698,382 | +1.72% | 1024.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩661,693 | ₩689,036 | ₩609,261 | ₩680,453 | +2.84% | 1374.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩610,749 | ₩688,580 | ₩564,955 | ₩665,153 | +8.91% | 1379.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩551,143 | ₩607,464 | ₩485,032 | ₩600,437 | +8.94% | 1282.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩535,587 | ₩599,271 | ₩519,496 | ₩538,551 | +0.55% | 1583.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩462,638 | ₩562,943 | ₩462,625 | ₩514,789 | +11.27% | 2092.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩388,200 | ₩473,701 | ₩385,197 | ₩452,420 | +16.54% | 1321.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩474,385 | ₩488,184 | ₩373,315 | ₩394,476 | -16.84% | 2002.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩446,359 | ₩490,665 | ₩438,179 | ₩467,600 | +4.76% | 1251.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩399,491 | ₩456,295 | ₩384,606 | ₩449,161 | +12.43% | 932.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩363,003 | ₩414,108 | ₩357,519 | ₩407,551 | +12.27% | 1606.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩332,469 | ₩383,480 | ₩319,918 | ₩363,835 | +9.43% | 4808.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩308,425 | ₩361,930 | ₩302,673 | ₩337,672 | +9.48% | 1102.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩307,286 | ₩330,163 | ₩295,713 | ₩307,272 | -0.00% | 952.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩305,194 | ₩340,475 | ₩299,709 | ₩326,421 | +6.96% | 952만 |
|---|
| 2026.01.05–2026.01.09 | ₩335,701 | ₩350,170 | ₩289,746 | ₩309,176 | -7.90% | 1723.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩318,161 | ₩333,234 | ₩308,600 | ₩329,962 | +3.71% | 607.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩315,130 | ₩325,858 | ₩308,962 | ₩324,088 | +2.84% | 639.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩296,142 | ₩310,236 | ₩270,476 | ₩308,881 | +4.30% | 1536.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩274,901 | ₩332,563 | ₩272,219 | ₩292,924 | +6.56% | 2415.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩260,807 | ₩280,520 | ₩249,945 | ₩270,489 | +3.71% | 1317.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩245,466 | ₩274,351 | ₩244,300 | ₩273,842 | +11.56% | 1943.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩255,859 | ₩271,683 | ₩225,580 | ₩239,043 | -6.57% | 1712만 |
|---|
| 2025.11.10–2025.11.14 | ₩277,315 | ₩287,198 | ₩245,507 | ₩257,079 | -7.30% | 1794.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩259,265 | ₩272,755 | ₩237,903 | ₩267,204 | +3.06% | 1371.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩244,903 | ₩259,801 | ₩233,062 | ₩254,679 | +3.99% | 1118.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩232,834 | ₩242,784 | ₩213,967 | ₩240,102 | +3.12% | 1127.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩219,921 | ₩237,193 | ₩213,229 | ₩229,241 | +4.24% | 1160.7만 |
|---|
| 2025.10.06–2025.10.10 | ₩204,741 | ₩221,584 | ₩197,607 | ₩209,112 | +2.14% | 1313.1만 |
|---|
| 2025.09.29–2025.10.03 | ₩195,528 | ₩206,524 | ₩191,760 | ₩203,091 | +3.87% | 1155.7만 |
|---|
| 2025.09.22–2025.09.26 | ₩185,136 | ₩192,820 | ₩179,249 | ₩190,325 | +2.80% | 1443.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩177,009 | ₩187,389 | ₩176,272 | ₩185,551 | +4.83% | 1468.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩158,839 | ₩180,107 | ₩156,921 | ₩176,044 | +10.83% | 1431.6만 |
|---|
| 2025.09.02–2025.09.05 | ₩124,282 | ₩163,600 | ₩120,688 | ₩156,479 | +25.91% | 2415만 |
|---|
| 2025.08.27–2025.08.29 | ₩122,606 | ₩132,596 | ₩122,606 | ₩126,012 | +2.78% | 667.9만 |
|---|