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 | ₩31,851 | +1.84% | 17.6만 |
| 2026.09.28–2026.10.02 | ₩29,491 | ₩31,677 | ₩28,995 | ₩31,677 | +7.41% | 17.9만 |
| 2026.09.21–2026.09.25 | ₩28,177 | ₩30,027 | ₩27,922 | ₩29,585 | +5.00% | 21.1만 |
| 2026.09.14–2026.09.18 | ₩28,324 | ₩29,169 | ₩27,640 | ₩27,653 | -2.37% | 33.5만 |
| 2026.09.08–2026.09.11 | ₩27,130 | ₩29,370 | ₩27,130 | ₩28,901 | +6.52% | 29.3만 |
| 2026.08.31–2026.09.04 | ₩30,269 | ₩32,146 | ₩27,788 | ₩28,632 | -5.41% | 42.5만 |
| 2026.08.24–2026.08.28 | ₩28,632 | ₩30,845 | ₩27,506 | ₩29,786 | +4.03% | 38.4만 |
| 2026.08.17–2026.08.21 | ₩26,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,389 |
| ₩26,674 |
| ₩28,190 |
| +5.10% |
| 59.4만 |
| 2026.08.10–2026.08.14 | ₩28,016 | ₩31,073 | ₩23,241 | ₩26,822 | -4.26% | 198만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,742 | ₩38,892 | ₩32,857 | ₩37,671 | +11.65% | 54.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,874 | ₩37,309 | ₩33,528 | ₩34,574 | -3.63% | 54.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,274 | ₩36,062 | ₩30,175 | ₩34,855 | +11.45% | 61.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,598 | ₩31,717 | ₩29,035 | ₩30,175 | +1.95% | 33만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,870 | ₩36,532 | ₩27,090 | ₩29,531 | -10.16% | 101.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,115 | ₩35,472 | ₩28,673 | ₩33,058 | +13.54% | 86.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,880 | ₩30,845 | ₩26,862 | ₩29,357 | -1.75% | 40.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,834 | ₩31,087 | ₩27,560 | ₩30,376 | +5.35% | 42만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,251 | ₩29,370 | ₩25,280 | ₩28,123 | +3.20% | 28.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,876 | ₩28,136 | ₩25,481 | ₩27,251 | +1.40% | 35.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,822 | ₩30,175 | ₩26,500 | ₩27,184 | +1.35% | 52.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,046 | ₩26,822 | ₩23,174 | ₩26,487 | +10.15% | 36.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,816 | ₩26,943 | ₩22,933 | ₩24,167 | -6.39% | 57.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,906 | ₩27,345 | ₩18,561 | ₩26,634 | +16.28% | 59.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,714 | ₩23,563 | ₩19,714 | ₩23,322 | +18.30% | 30.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,406 | ₩20,559 | ₩18,212 | ₩19,835 | +2.21% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,701 | ₩21,833 | ₩19,191 | ₩19,580 | -0.61% | 45.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,842 | ₩20,975 | ₩17,649 | ₩20,385 | +8.19% | 32.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,126 | ₩19,164 | ₩16,254 | ₩19,137 | +11.75% | 23.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,996 | ₩21,082 | ₩16,080 | ₩17,488 | -12.54% | 51.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,756 | ₩21,712 | ₩17,340 | ₩19,607 | +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 | ₩18,655 | ₩20,117 | ₩16,938 | ₩17,166 | -7.98% | 42.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,019 | ₩19,808 | ₩17,019 | ₩18,762 | +10.24% | 68.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,093 | ₩18,360 | ₩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 | ₩8,047 | ₩8,583 | +2.40% | 5.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,409 | ₩8,717 | ₩8,208 | ₩8,261 | -1.75% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,047 | ₩8,717 | ₩7,980 | ₩8,395 | +4.33% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,073 | ₩8,570 | ₩7,752 | ₩8,248 | +2.16% | 7.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,671 | ₩8,114 | ₩7,296 | ₩7,644 | -0.35% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,389 | ₩8,529 | ₩6,545 | ₩7,658 | +3.63% | 27.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,516 | ₩9,093 | ₩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 | ₩8,798 | ₩9,830 | ₩8,798 | ₩9,401 | +6.86% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,167 | ₩8,959 | ₩7,685 | ₩8,824 | +8.05% | 9.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,301 | ₩8,905 | ₩7,953 | ₩8,436 | +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 | ₩9,321 | ₩8,476 | ₩8,583 | -1.54% | 4.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,005 | ₩10,152 | ₩8,194 | ₩8,570 | -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 | ₩9,254 | ₩10,058 | ₩8,811 | ₩8,932 | -3.48% | 8.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,830 | ₩9,978 | ₩9,160 | ₩9,254 | -5.87% | 1.9만 |
|---|