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 | ₩584,750 | ₩609,870 | ₩568,683 | ₩603,218 | +3.16% | 377.3만 |
| 2026.09.28–2026.10.02 | ₩472,655 | ₩531,050 | ₩455,099 | ₩524,853 | +11.04% | 435만 |
| 2026.09.21–2026.09.25 | ₩489,594 | ₩505,272 | ₩464,796 | ₩478,677 | -2.23% | 830.6만 |
| 2026.09.14–2026.09.18 | ₩477,282 | ₩480,139 | ₩453,651 | ₩467,800 | -1.99% | 486.4만 |
| 2026.08.24–2026.08.27 | ₩518,040 | ₩561,575 | ₩486,147 | ₩537,367 | +3.73% | 488.2만 |
| 2026.08.17–2026.08.21 | ₩587,942 | ₩614,256 | ₩513,333 | ₩530,822 | -9.72% | 1000.7만 |
| 2026.08.10–2026.08.14 | ₩563,291 | ₩620,546 | ₩515,264 | ₩575,053 | +2.09% | 1297.8만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,527 |
| ₩572,680 |
| ₩476,115 |
| ₩553,085 |
| +12.98% |
| 832.8만 |
| 2026.07.27–2026.07.31 | ₩520,629 | ₩537,809 | ₩433,587 | ₩505,688 | -2.87% | 1273.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩502,952 | ₩557,658 | ₩502,939 | ₩524,344 | +4.25% | 884.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩601,743 | ₩625,870 | ₩481,493 | ₩502,147 | -16.55% | 1009.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩572,666 | ₩651,393 | ₩542,409 | ₩617,904 | +7.90% | 830만 |
|---|
| 2026.06.29–2026.07.02 | ₩638,531 | ₩659,574 | ₩555,472 | ₩566,591 | -11.27% | 1071.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩587,204 | ₩663,249 | ₩577,387 | ₩643,091 | +9.52% | 2277.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩630,283 | ₩643,104 | ₩569,099 | ₩574,316 | -8.88% | 1534.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩656,878 | ₩661,318 | ₩559,724 | ₩598,135 | -8.94% | 2303.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩750,411 | ₩855,009 | ₩654,679 | ₩654,773 | -12.74% | 2008.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩792,631 | ₩812,226 | ₩723,655 | ₩778,187 | -1.82% | 883.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩755,736 | ₩804,031 | ₩669,257 | ₩782,895 | +3.59% | 999만 |
|---|
| 2026.05.11–2026.05.15 | ₩748,373 | ₩803,146 | ₩733,593 | ₩743,625 | -0.63% | 880.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩724,232 | ₩782,948 | ₩691,360 | ₩735,109 | +1.50% | 1012.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩691,802 | ₩737,644 | ₩618,373 | ₩717,915 | +3.77% | 1101.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩686,679 | ₩707,950 | ₩626,581 | ₩698,481 | +1.72% | 1024.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩661,787 | ₩689,133 | ₩609,347 | ₩680,550 | +2.84% | 1374.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩610,836 | ₩688,677 | ₩565,035 | ₩665,247 | +8.91% | 1379.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩551,221 | ₩607,550 | ₩485,101 | ₩600,522 | +8.94% | 1282.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩535,663 | ₩599,355 | ₩519,569 | ₩538,627 | +0.55% | 1583.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩462,704 | ₩563,023 | ₩462,690 | ₩514,862 | +11.27% | 2092.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩388,255 | ₩473,768 | ₩385,251 | ₩452,484 | +16.54% | 1321.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩474,452 | ₩488,253 | ₩373,368 | ₩394,532 | -16.84% | 2002.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩446,422 | ₩490,734 | ₩438,241 | ₩467,666 | +4.76% | 1251.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩399,548 | ₩456,360 | ₩384,661 | ₩449,225 | +12.43% | 932.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩363,055 | ₩414,167 | ₩357,569 | ₩407,608 | +12.27% | 1606.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩332,516 | ₩383,534 | ₩319,963 | ₩363,886 | +9.43% | 4808.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩308,469 | ₩361,982 | ₩302,715 | ₩337,720 | +9.48% | 1102.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩307,329 | ₩330,209 | ₩295,755 | ₩307,316 | -0.00% | 952.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩305,237 | ₩340,523 | ₩299,751 | ₩326,468 | +6.96% | 952만 |
|---|
| 2026.01.05–2026.01.09 | ₩335,748 | ₩350,220 | ₩289,787 | ₩309,220 | -7.90% | 1723.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩318,206 | ₩333,281 | ₩308,643 | ₩330,008 | +3.71% | 607.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩315,175 | ₩325,904 | ₩309,006 | ₩324,134 | +2.84% | 639.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩296,184 | ₩310,280 | ₩270,514 | ₩308,925 | +4.30% | 1536.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩274,940 | ₩332,610 | ₩272,258 | ₩292,965 | +6.56% | 2415.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩260,844 | ₩280,559 | ₩249,981 | ₩270,527 | +3.71% | 1317.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩245,501 | ₩274,390 | ₩244,334 | ₩273,880 | +11.56% | 1943.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩255,895 | ₩271,721 | ₩225,612 | ₩239,077 | -6.57% | 1712만 |
|---|
| 2025.11.10–2025.11.14 | ₩277,354 | ₩287,238 | ₩245,541 | ₩257,116 | -7.30% | 1794.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩259,302 | ₩272,794 | ₩237,937 | ₩267,242 | +3.06% | 1371.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩244,938 | ₩259,838 | ₩233,095 | ₩254,715 | +3.99% | 1118.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩232,867 | ₩242,819 | ₩213,997 | ₩240,136 | +3.12% | 1127.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩219,952 | ₩237,226 | ₩213,259 | ₩229,273 | +4.24% | 1160.7만 |
|---|
| 2025.10.06–2025.10.10 | ₩204,770 | ₩221,615 | ₩197,635 | ₩209,142 | +2.14% | 1313.1만 |
|---|
| 2025.09.29–2025.10.03 | ₩195,556 | ₩206,554 | ₩191,787 | ₩203,120 | +3.87% | 1155.7만 |
|---|
| 2025.09.22–2025.09.26 | ₩185,162 | ₩192,847 | ₩179,274 | ₩190,352 | +2.80% | 1443.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩177,034 | ₩187,415 | ₩176,297 | ₩185,578 | +4.83% | 1468.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩158,862 | ₩180,133 | ₩156,944 | ₩176,069 | +10.83% | 1431.6만 |
|---|
| 2025.09.02–2025.09.05 | ₩124,300 | ₩163,623 | ₩120,705 | ₩156,501 | +25.91% | 2415만 |
|---|
| 2025.08.27–2025.08.29 | ₩122,623 | ₩132,615 | ₩122,623 | ₩126,030 | +2.78% | 667.9만 |
|---|