시장 데이터를 불러오는 중
전체 종목
그루포 시멕 ADR 과거 주가
Grupo Simec, S.A.B. de C.V. American Depositary Shares · SIM · NYSE American
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grupo Simec, S.A.B. de C.V. American Depositary Shares · SIM · NYSE American
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 5.3천 |
| 2026.09.28–2026.10.02 | ₩38,875 | ₩39,599 | ₩37,547 | ₩37,547 | -3.41% | 3.5만 |
| 2026.09.21–2026.09.25 | ₩34,865 | ₩40,229 | ₩34,865 | ₩38,687 | +10.96% | 11.3만 |
| 2026.09.14–2026.09.18 | ₩35,402 | ₩40,632 | ₩34,865 | ₩34,865 | -1.52% | 7.1천 |
| 2026.09.08–2026.09.11 | ₩35,670 | ₩35,670 | ₩35,402 | ₩35,402 | -0.75% | 1.8천 |
| 2026.08.31–2026.09.04 | ₩40,605 | ₩40,605 | ₩35,670 | ₩35,670 | -12.15% | 4천 |
| 2026.08.24–2026.08.28 | ₩39,559 | ₩40,605 | ₩39,331 | ₩40,605 | +2.64% | 2천 |
| 2026.08.17–2026.08.21 | ₩40,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,900 |
| ₩36,274 |
| ₩39,559 |
| -3.28% |
| 2.3천 |
| 2026.08.10–2026.08.14 | ₩41,570 | ₩42,563 | ₩40,900 | ₩40,900 | -1.61% | 5.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩38,486 | ₩42,643 | ₩37,454 | ₩41,316 | +7.35% | 59.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,413 | ₩40,229 | ₩35,670 | ₩38,486 | +2.87% | 8.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩40,015 | ₩40,015 | ₩35,549 | ₩35,549 | -11.16% | 24.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.07.06–2026.07.10 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|
| 2026.06.29–2026.07.02 | ₩40,404 | ₩41,114 | ₩40,015 | ₩40,015 | -0.96% | 800 |
|---|
| 2026.06.22–2026.06.26 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 0 |
|---|
| 2026.06.15–2026.06.18 | ₩40,296 | ₩41,034 | ₩40,229 | ₩40,404 | +0.27% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 0 |
|---|
| 2026.06.01–2026.06.05 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 100 |
|---|
| 2026.05.26–2026.05.29 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.18–2026.05.22 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.11–2026.05.15 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 0 |
|---|
| 2026.05.04–2026.05.08 | ₩37,561 | ₩42,241 | ₩37,561 | ₩40,256 | +7.18% | 2.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩41,181 | ₩41,181 | ₩37,561 | ₩37,561 | -8.79% | 400 |
|---|
| 2026.04.20–2026.04.24 | ₩41,637 | ₩41,637 | ₩41,181 | ₩41,181 | -1.10% | 200 |
|---|
| 2026.04.13–2026.04.17 | ₩38,888 | ₩41,637 | ₩38,888 | ₩41,637 | +7.07% | 1천 |
|---|
| 2026.04.06–2026.04.10 | ₩41,302 | ₩46,063 | ₩38,888 | ₩38,888 | -5.84% | 1.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.23–2026.03.27 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.16–2026.03.20 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.09–2026.03.13 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.03.02–2026.03.06 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 0 |
|---|
| 2026.02.23–2026.02.27 | ₩43,555 | ₩43,555 | ₩41,101 | ₩41,302 | -5.17% | 1.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩41,570 | ₩43,555 | ₩41,570 | ₩43,555 | +4.77% | 1.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩40,001 | ₩42,536 | ₩38,500 | ₩41,570 | +3.92% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩42,241 | ₩42,482 | ₩40,001 | ₩40,001 | -5.30% | 2.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩39,250 | ₩42,241 | ₩38,888 | ₩42,241 | +7.62% | 2.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩36,890 | ₩39,250 | ₩36,890 | ₩39,250 | +6.40% | 1.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,873 | ₩40,913 | ₩38,862 | ₩40,913 | +0.10% | 3.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,773 | ₩40,819 | ₩39,773 | ₩40,819 | +2.63% | 700 |
|---|
| 2025.12.29–2026.01.02 | ₩39,331 | ₩40,618 | ₩39,331 | ₩39,773 | +1.13% | 1천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,865 | ₩41,651 | ₩34,865 | ₩39,331 | +12.81% | 7.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,827 | ₩39,827 | ₩34,865 | ₩34,865 | -12.46% | 2.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,532 | ₩39,827 | ₩36,206 | ₩39,827 | +0.75% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 0 |
|---|
| 2025.11.24–2025.11.28 | ₩38,875 | ₩40,873 | ₩35,630 | ₩39,532 | +1.69% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,243 | ₩46,384 | ₩38,218 | ₩38,875 | -3.40% | 8.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩39,224 | ₩46,237 | ₩37,682 | ₩40,350 | +2.87% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,084 | ₩40,229 | ₩38,084 | ₩39,666 | +4.15% | 1.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩37,252 | ₩38,084 | ₩36,984 | ₩38,084 | +2.23% | 1.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩36,461 | ₩37,534 | ₩36,180 | ₩37,252 | +2.17% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩36,220 | ₩36,220 | ₩36,206 | ₩36,206 | -0.04% | 2.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩37,400 | ₩37,628 | ₩36,206 | ₩36,944 | -1.22% | 2.1천 |
|---|