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 | ₩31,270 | ₩31,954 | ₩29,835 | ₩31,846 | +1.84% | 17.6만 |
| 2026.09.28–2026.10.02 | ₩29,486 | ₩31,672 | ₩28,990 | ₩31,672 | +7.41% | 17.9만 |
| 2026.09.21–2026.09.25 | ₩28,172 | ₩30,023 | ₩27,918 | ₩29,580 | +5.00% | 21.1만 |
| 2026.09.14–2026.09.18 | ₩28,320 | ₩29,165 | ₩27,636 | ₩27,649 | -2.37% | 33.5만 |
| 2026.09.08–2026.09.11 | ₩27,126 | ₩29,366 | ₩27,126 | ₩28,896 | +6.52% | 29.3만 |
| 2026.08.31–2026.09.04 | ₩30,264 | ₩32,141 | ₩27,783 | ₩28,628 | -5.41% | 42.5만 |
| 2026.08.24–2026.08.28 | ₩28,628 | ₩30,841 | ₩27,502 | ₩29,781 | +4.03% | 38.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,385 |
| ₩26,671 |
| ₩28,186 |
| +5.10% |
| 59.4만 |
| 2026.08.10–2026.08.14 | ₩28,011 | ₩31,069 | ₩23,238 | ₩26,818 | -4.26% | 198만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,737 | ₩38,886 | ₩32,852 | ₩37,666 | +11.65% | 54.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,869 | ₩37,304 | ₩33,523 | ₩34,568 | -3.63% | 54.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,270 | ₩36,057 | ₩30,170 | ₩34,850 | +11.45% | 61.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,594 | ₩31,712 | ₩29,030 | ₩30,170 | +1.95% | 33만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,865 | ₩36,526 | ₩27,086 | ₩29,527 | -10.16% | 101.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,111 | ₩35,467 | ₩28,668 | ₩33,053 | +13.54% | 86.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,875 | ₩30,841 | ₩26,858 | ₩29,352 | -1.75% | 40.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,829 | ₩31,082 | ₩27,555 | ₩30,371 | +5.35% | 42만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,247 | ₩29,366 | ₩25,276 | ₩28,119 | +3.20% | 28.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,872 | ₩28,132 | ₩25,477 | ₩27,247 | +1.40% | 35.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,818 | ₩30,170 | ₩26,496 | ₩27,180 | +1.35% | 52.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,042 | ₩26,818 | ₩23,171 | ₩26,483 | +10.15% | 36.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,812 | ₩26,939 | ₩22,929 | ₩24,163 | -6.39% | 57.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,903 | ₩27,341 | ₩18,558 | ₩26,630 | +16.28% | 59.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,711 | ₩23,560 | ₩19,711 | ₩23,318 | +18.30% | 30.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,403 | ₩20,556 | ₩18,209 | ₩19,832 | +2.21% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,698 | ₩21,830 | ₩19,188 | ₩19,577 | -0.61% | 45.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,840 | ₩20,972 | ₩17,646 | ₩20,382 | +8.19% | 32.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,123 | ₩19,161 | ₩16,252 | ₩19,135 | +11.75% | 23.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,993 | ₩21,079 | ₩16,077 | ₩17,485 | -12.54% | 51.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,754 | ₩21,709 | ₩17,338 | ₩19,604 | +10.42% | 62.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,164 | ₩19,939 | ₩16,801 | ₩17,432 | +1.56% | 19.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,652 | ₩20,114 | ₩16,936 | ₩17,164 | -7.98% | 42.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,016 | ₩19,805 | ₩17,016 | ₩18,759 | +10.24% | 68.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,091 | ₩18,357 | ₩14,750 | ₩16,842 | +4.67% | 97.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,984 | ₩14,750 | ₩8,247 | ₩14,750 | +64.18% | 105.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,381 | ₩8,904 | ₩8,045 | ₩8,582 | +2.40% | 5.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,407 | ₩8,716 | ₩8,206 | ₩8,260 | -1.75% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,045 | ₩8,716 | ₩7,978 | ₩8,394 | +4.33% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,072 | ₩8,568 | ₩7,750 | ₩8,247 | +2.16% | 7.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,670 | ₩8,112 | ₩7,294 | ₩7,643 | -0.35% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,388 | ₩8,528 | ₩6,544 | ₩7,657 | +3.63% | 27.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,515 | ₩9,091 | ₩7,254 | ₩7,281 | -14.49% | 14.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,654 | ₩9,789 | ₩8,622 | ₩8,917 | -7.64% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,796 | ₩9,829 | ₩8,796 | ₩9,400 | +6.86% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,166 | ₩8,957 | ₩7,683 | ₩8,823 | +8.05% | 9.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,300 | ₩8,904 | ₩7,952 | ₩8,434 | +1.62% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,582 | ₩9,051 | ₩8,126 | ₩8,260 | -3.75% | 5.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,716 | ₩9,319 | ₩8,474 | ₩8,582 | -1.54% | 4.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,003 | ₩10,151 | ₩8,193 | ₩8,568 | -14.34% | 7.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,976 | ₩10,057 | ₩9,346 | ₩9,856 | -1.21% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,225 | ₩10,043 | ₩8,769 | ₩9,829 | +6.54% | 7.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,252 | ₩10,057 | ₩8,810 | ₩8,930 | -3.48% | 8.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,829 | ₩9,976 | ₩9,158 | ₩9,252 | -5.87% | 1.9만 |
|---|