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 | ₩31,276 | ₩31,960 | ₩29,841 | ₩31,852 | +1.84% | 17.6만 |
| 2026.09.28–2026.10.02 | ₩29,492 | ₩31,678 | ₩28,996 | ₩31,678 | +7.41% | 17.9만 |
| 2026.09.21–2026.09.25 | ₩28,178 | ₩30,028 | ₩27,923 | ₩29,586 | +5.00% | 21.1만 |
| 2026.09.14–2026.09.18 | ₩28,325 | ₩29,170 | ₩27,641 | ₩27,655 | -2.37% | 33.5만 |
| 2026.09.08–2026.09.11 | ₩27,131 | ₩29,371 | ₩27,131 | ₩28,902 | +6.52% | 29.3만 |
| 2026.08.31–2026.09.04 | ₩30,270 | ₩32,147 | ₩27,789 | ₩28,634 | -5.41% | 42.5만 |
| 2026.08.24–2026.08.28 | ₩28,634 | ₩30,846 | ₩27,507 | ₩29,787 | +4.03% | 38.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,390 |
| ₩26,675 |
| ₩28,191 |
| +5.10% |
| 59.4만 |
| 2026.08.10–2026.08.14 | ₩28,017 | ₩31,074 | ₩23,242 | ₩26,823 | -4.26% | 198만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,743 | ₩38,893 | ₩32,858 | ₩37,673 | +11.65% | 54.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,876 | ₩37,311 | ₩33,529 | ₩34,575 | -3.63% | 54.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,276 | ₩36,064 | ₩30,176 | ₩34,856 | +11.45% | 61.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,599 | ₩31,718 | ₩29,036 | ₩30,176 | +1.95% | 33만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,872 | ₩36,533 | ₩27,091 | ₩29,532 | -10.16% | 101.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,116 | ₩35,473 | ₩28,674 | ₩33,059 | +13.54% | 86.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,881 | ₩30,846 | ₩26,863 | ₩29,358 | -1.75% | 40.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,835 | ₩31,088 | ₩27,561 | ₩30,377 | +5.35% | 42만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,252 | ₩29,371 | ₩25,281 | ₩28,124 | +3.20% | 28.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,877 | ₩28,137 | ₩25,482 | ₩27,252 | +1.40% | 35.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,823 | ₩30,176 | ₩26,501 | ₩27,185 | +1.35% | 52.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,047 | ₩26,823 | ₩23,175 | ₩26,488 | +10.15% | 36.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,817 | ₩26,944 | ₩22,934 | ₩24,168 | -6.39% | 57.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,907 | ₩27,346 | ₩18,562 | ₩26,635 | +16.28% | 59.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,715 | ₩23,564 | ₩19,715 | ₩23,323 | +18.30% | 30.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,406 | ₩20,560 | ₩18,213 | ₩19,836 | +2.21% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,701 | ₩21,834 | ₩19,192 | ₩19,581 | -0.61% | 45.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,843 | ₩20,976 | ₩17,650 | ₩20,385 | +8.19% | 32.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,126 | ₩19,165 | ₩16,255 | ₩19,138 | +11.75% | 23.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,997 | ₩21,083 | ₩16,080 | ₩17,489 | -12.54% | 51.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,757 | ₩21,713 | ₩17,341 | ₩19,608 | +10.42% | 62.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,167 | ₩19,943 | ₩16,805 | ₩17,435 | +1.56% | 19.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,655 | ₩20,117 | ₩16,939 | ₩17,167 | -7.98% | 42.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,019 | ₩19,809 | ₩17,019 | ₩18,763 | +10.24% | 68.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,094 | ₩18,360 | ₩14,753 | ₩16,845 | +4.67% | 97.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,986 | ₩14,753 | ₩8,248 | ₩14,753 | +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 | ₩8,396 | +4.33% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,074 | ₩8,570 | ₩7,752 | ₩8,248 | +2.16% | 7.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,671 | ₩8,114 | ₩7,296 | ₩7,645 | -0.35% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,390 | ₩8,530 | ₩6,545 | ₩7,658 | +3.63% | 27.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,516 | ₩9,093 | ₩7,256 | ₩7,282 | -14.49% | 14.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,656 | ₩9,790 | ₩8,624 | ₩8,919 | -7.64% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,798 | ₩9,831 | ₩8,798 | ₩9,401 | +6.86% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,168 | ₩8,959 | ₩7,685 | ₩8,825 | +8.05% | 9.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,302 | ₩8,905 | ₩7,953 | ₩8,436 | +1.62% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,583 | ₩9,053 | ₩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 | ₩10,153 | ₩8,194 | ₩8,570 | -14.34% | 7.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,978 | ₩10,059 | ₩9,348 | ₩9,857 | -1.21% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,227 | ₩10,045 | ₩8,771 | ₩9,831 | +6.54% | 7.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,254 | ₩10,059 | ₩8,811 | ₩8,932 | -3.48% | 8.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,831 | ₩9,978 | ₩9,160 | ₩9,254 | -5.87% | 1.9만 |
|---|