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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩527,660 | ₩609,347 | ₩512,558 | ₩602,701 | +14.22% | 1971.1만 |
| 2026.09.28–2026.10.02 | ₩472,250 | ₩530,594 | ₩454,709 | ₩524,403 | +11.04% | 1179.6만 |
| 2026.09.21–2026.09.25 | ₩489,174 | ₩504,839 | ₩464,397 | ₩478,267 | -2.23% | 1017.9만 |
| 2026.09.14–2026.09.18 | ₩438,160 | ₩503,446 | ₩426,703 | ₩467,399 | +6.67% | 1758.3만 |
| 2026.09.08–2026.09.11 | ₩438,749 | ₩475,962 | ₩436,431 | ₩468,391 | +6.76% | 956.5만 |
| 2026.08.31–2026.09.04 | ₩507,117 | ₩513,147 | ₩417,550 | ₩430,146 | -15.18% | 1783.2만 |
| 2026.08.24–2026.08.28 | ₩517,596 | ₩561,093 | ₩485,730 | ₩507,117 | -2.02% | 668.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩587,438 |
| ₩613,729 |
| ₩512,893 |
| ₩530,367 |
| -9.72% |
| 1000.7만 |
| 2026.08.10–2026.08.14 | ₩562,808 | ₩620,014 | ₩514,822 | ₩574,560 | +2.09% | 1297.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩489,107 | ₩572,189 | ₩475,707 | ₩552,611 | +12.98% | 832.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩520,182 | ₩537,348 | ₩433,215 | ₩505,255 | -2.87% | 1273.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩502,521 | ₩557,180 | ₩502,508 | ₩523,894 | +4.25% | 884.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩601,227 | ₩625,334 | ₩481,081 | ₩501,717 | -16.55% | 1009.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩572,175 | ₩650,834 | ₩541,944 | ₩617,374 | +7.90% | 830만 |
|---|
| 2026.06.29–2026.07.02 | ₩637,984 | ₩659,008 | ₩554,996 | ₩566,105 | -11.27% | 1071.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩586,701 | ₩662,680 | ₩576,892 | ₩642,540 | +9.52% | 2277.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩629,742 | ₩642,553 | ₩568,611 | ₩573,823 | -8.88% | 1534.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩656,315 | ₩660,750 | ₩559,244 | ₩597,622 | -8.94% | 2303.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩749,768 | ₩854,276 | ₩654,117 | ₩654,211 | -12.74% | 2008.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩791,952 | ₩811,529 | ₩723,035 | ₩777,520 | -1.82% | 883.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩755,088 | ₩803,342 | ₩668,683 | ₩782,223 | +3.59% | 999만 |
|---|
| 2026.05.11–2026.05.15 | ₩747,731 | ₩802,458 | ₩732,964 | ₩742,988 | -0.63% | 880.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩723,611 | ₩782,277 | ₩690,767 | ₩734,478 | +1.50% | 1012.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩691,209 | ₩737,011 | ₩617,843 | ₩717,299 | +3.77% | 1101.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩686,090 | ₩707,343 | ₩626,044 | ₩697,882 | +1.72% | 1024.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩661,219 | ₩688,542 | ₩608,825 | ₩679,966 | +2.84% | 1374.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩610,312 | ₩688,087 | ₩564,550 | ₩664,677 | +8.91% | 1379.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩550,748 | ₩607,029 | ₩484,685 | ₩600,007 | +8.94% | 1282.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩535,204 | ₩598,842 | ₩519,124 | ₩538,165 | +0.55% | 1583.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩462,307 | ₩562,540 | ₩462,293 | ₩514,420 | +11.27% | 2092.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩387,922 | ₩473,362 | ₩384,921 | ₩452,096 | +16.54% | 1321.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩474,045 | ₩487,834 | ₩373,048 | ₩394,194 | -16.84% | 2002.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩446,039 | ₩490,313 | ₩437,865 | ₩467,265 | +4.76% | 1251.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩399,205 | ₩455,969 | ₩384,331 | ₩448,840 | +12.43% | 932.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩362,743 | ₩413,812 | ₩357,263 | ₩407,259 | +12.27% | 1606.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩332,231 | ₩383,206 | ₩319,689 | ₩363,574 | +9.43% | 4808.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩308,205 | ₩361,671 | ₩302,456 | ₩337,430 | +9.48% | 1102.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩307,066 | ₩329,926 | ₩295,501 | ₩307,052 | -0.00% | 952.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩304,975 | ₩340,231 | ₩299,494 | ₩326,188 | +6.96% | 952만 |
|---|
| 2026.01.05–2026.01.09 | ₩335,461 | ₩349,919 | ₩289,538 | ₩308,955 | -7.90% | 1723.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩317,933 | ₩332,995 | ₩308,379 | ₩329,725 | +3.71% | 607.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩314,905 | ₩325,625 | ₩308,741 | ₩323,856 | +2.84% | 639.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩295,930 | ₩310,014 | ₩270,282 | ₩308,660 | +4.30% | 1536.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩274,704 | ₩332,325 | ₩272,024 | ₩292,714 | +6.56% | 2415.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩260,620 | ₩280,319 | ₩249,766 | ₩270,295 | +3.71% | 1317.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩245,291 | ₩274,155 | ₩244,125 | ₩273,645 | +11.56% | 1943.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩255,676 | ₩271,488 | ₩225,418 | ₩238,872 | -6.57% | 1712만 |
|---|
| 2025.11.10–2025.11.14 | ₩277,116 | ₩286,992 | ₩245,331 | ₩256,895 | -7.30% | 1794.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩259,079 | ₩272,560 | ₩237,733 | ₩267,012 | +3.06% | 1371.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩244,728 | ₩259,615 | ₩232,895 | ₩254,497 | +3.99% | 1118.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩232,668 | ₩242,611 | ₩213,814 | ₩239,931 | +3.12% | 1127.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩219,763 | ₩237,023 | ₩213,077 | ₩229,076 | +4.24% | 1160.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩221,425 | ₩221,425 | ₩205,385 | ₩208,963 | -5.63% | 305.9만 |
|---|