시장 데이터를 불러오는 중
전체 종목
SIFCO 인더스트리 과거 주가
SIFCO Industries, Inc. Common Stock · SIF · NYSE American
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SIFCO Industries, Inc. Common Stock · SIF · NYSE American
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,274 | ₩31,958 | ₩29,839 | ₩31,850 | +1.84% | 17.6만 |
| 2026.09.28–2026.10.02 | ₩29,490 | ₩31,676 | ₩28,994 | ₩31,676 | +7.41% | 17.9만 |
| 2026.09.21–2026.09.25 | ₩28,176 | ₩30,027 | ₩27,921 | ₩29,584 | +5.00% | 21.1만 |
| 2026.09.14–2026.09.18 | ₩28,323 | ₩29,168 | ₩27,639 | ₩27,653 | -2.37% | 33.5만 |
| 2026.09.08–2026.09.11 | ₩27,130 | ₩29,369 | ₩27,130 | ₩28,900 | +6.52% | 29.3만 |
| 2026.08.31–2026.09.04 | ₩30,268 | ₩32,145 | ₩27,787 | ₩28,632 | -5.41% | 42.5만 |
| 2026.08.24–2026.08.28 | ₩28,632 | ₩30,845 | ₩27,505 | ₩29,785 | +4.03% | 38.4만 |
| 2026.08.17–2026.08.21 | ₩26,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,389 |
| ₩26,674 |
| ₩28,189 |
| +5.10% |
| 59.4만 |
| 2026.08.10–2026.08.14 | ₩28,015 | ₩31,073 | ₩23,241 | ₩26,821 | -4.26% | 198만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,741 | ₩38,891 | ₩32,856 | ₩37,671 | +11.65% | 54.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,874 | ₩37,309 | ₩33,527 | ₩34,573 | -3.63% | 54.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,274 | ₩36,061 | ₩30,174 | ₩34,854 | +11.45% | 61.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,597 | ₩31,716 | ₩29,034 | ₩30,174 | +1.95% | 33만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,870 | ₩36,531 | ₩27,090 | ₩29,530 | -10.16% | 101.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,115 | ₩35,471 | ₩28,672 | ₩33,057 | +13.54% | 86.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,879 | ₩30,845 | ₩26,862 | ₩29,356 | -1.75% | 40.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,833 | ₩31,086 | ₩27,559 | ₩30,375 | +5.35% | 42만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,251 | ₩29,369 | ₩25,279 | ₩28,122 | +3.20% | 28.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,875 | ₩28,136 | ₩25,480 | ₩27,251 | +1.40% | 35.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,821 | ₩30,174 | ₩26,500 | ₩27,183 | +1.35% | 52.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,045 | ₩26,821 | ₩23,174 | ₩26,486 | +10.15% | 36.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,816 | ₩26,942 | ₩22,932 | ₩24,166 | -6.39% | 57.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,905 | ₩27,344 | ₩18,560 | ₩26,634 | +16.28% | 59.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,714 | ₩23,563 | ₩19,714 | ₩23,321 | +18.30% | 30.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,405 | ₩20,559 | ₩18,212 | ₩19,834 | +2.21% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,700 | ₩21,833 | ₩19,191 | ₩19,580 | -0.61% | 45.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,842 | ₩20,974 | ₩17,648 | ₩20,384 | +8.19% | 32.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,125 | ₩19,164 | ₩16,254 | ₩19,137 | +11.75% | 23.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,995 | ₩21,082 | ₩16,079 | ₩17,488 | -12.54% | 51.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,756 | ₩21,712 | ₩17,340 | ₩19,606 | +10.42% | 62.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,166 | ₩19,942 | ₩16,804 | ₩17,434 | +1.56% | 19.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,654 | ₩20,116 | ₩16,938 | ₩17,166 | -7.98% | 42.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,018 | ₩19,808 | ₩17,018 | ₩18,762 | +10.24% | 68.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,093 | ₩18,359 | ₩14,752 | ₩16,844 | +4.67% | 97.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,985 | ₩14,752 | ₩8,248 | ₩14,752 | +64.18% | 105.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,382 | ₩8,905 | ₩8,046 | ₩8,583 | +2.40% | 5.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,409 | ₩8,717 | ₩8,207 | ₩8,261 | -1.75% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,046 | ₩8,717 | ₩7,979 | ₩8,395 | +4.33% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,073 | ₩8,569 | ₩7,751 | ₩8,248 | +2.16% | 7.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,671 | ₩8,113 | ₩7,295 | ₩7,644 | -0.35% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,389 | ₩8,529 | ₩6,544 | ₩7,658 | +3.63% | 27.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,516 | ₩9,092 | ₩7,255 | ₩7,282 | -14.49% | 14.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,656 | ₩9,790 | ₩8,623 | ₩8,918 | -7.64% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,797 | ₩9,830 | ₩8,797 | ₩9,401 | +6.86% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,167 | ₩8,958 | ₩7,684 | ₩8,824 | +8.05% | 9.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,301 | ₩8,905 | ₩7,953 | ₩8,435 | +1.62% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,583 | ₩9,052 | ₩8,127 | ₩8,261 | -3.75% | 5.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,717 | ₩9,320 | ₩8,476 | ₩8,583 | -1.54% | 4.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,004 | ₩10,152 | ₩8,194 | ₩8,569 | -14.34% | 7.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,978 | ₩10,058 | ₩9,347 | ₩9,857 | -1.21% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,227 | ₩10,045 | ₩8,771 | ₩9,830 | +6.54% | 7.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,253 | ₩10,058 | ₩8,811 | ₩8,932 | -3.48% | 8.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,830 | ₩9,978 | ₩9,160 | ₩9,253 | -5.87% | 1.9만 |
|---|