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 | ₩38,459 | ₩38,459 | ₩38,459 | ₩38,459 | 0.00% | 5.3천 |
| 2026.09.28–2026.10.02 | ₩38,847 | ₩39,571 | ₩37,521 | ₩37,521 | -3.41% | 3.5만 |
| 2026.09.21–2026.09.25 | ₩34,841 | ₩40,201 | ₩34,841 | ₩38,660 | +10.96% | 11.2만 |
| 2026.09.14–2026.09.18 | ₩36,851 | ₩36,851 | ₩34,841 | ₩34,841 | -5.45% | 2.5천 |
| 2026.09.11–2026.09.11 | — | — | — | ₩35,377 | — | — |
| 2026.08.31–2026.09.03 | ₩40,576 | ₩40,576 | ₩36,516 | ₩38,593 | -4.89% | 2.4천 |
| 2026.08.24–2026.08.28 | ₩39,531 | ₩40,576 | ₩39,303 | ₩40,576 | +2.64% | 2천 |
| 2026.08.17–2026.08.21 | ₩40,871 | ₩40,871 | ₩36,248 | ₩39,531 | -3.28% | 2.3천 |
| 2026.08.10–2026.08.14 | ₩41,541 | ₩42,532 | ₩40,871 | ₩40,871 | -1.61% | 5.4천 |
| 2026.08.03–2026.08.07 | ₩38,459 | ₩42,613 | ₩37,427 | ₩41,286 | +7.35% | 59.3만 |
| 2026.07.27–2026.07.31 | ₩37,387 | ₩40,201 | ₩35,645 | ₩38,459 | +2.87% | 8.8천 |
| 2026.07.20–2026.07.24 | ₩39,986 | ₩39,986 | ₩35,524 | ₩35,524 | -11.16% | 24.4만 |
| 2026.07.13–2026.07.17 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 0 |
| 2026.07.06–2026.07.10 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 0 |
| 2026.06.29–2026.07.02 | ₩40,375 | ₩41,085 | ₩39,986 | ₩39,986 | -0.96% | 800 |
| 2026.06.22–2026.06.26 | ₩40,375 | ₩40,375 | ₩40,375 | ₩40,375 | 0.00% | 0 |
| 2026.06.15–2026.06.18 | ₩40,268 | ₩41,005 | ₩40,201 | ₩40,375 | +0.27% | 2.7천 |
| 2026.06.08–2026.06.12 | ₩40,268 | ₩40,268 | ₩40,268 | ₩40,268 | 0.00% | 0 |
| 2026.06.01–2026.06.05 | ₩40,268 | ₩40,268 | ₩40,268 | ₩40,268 | 0.00% | 100 |
| 2026.05.26–2026.05.29 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 0 |
| 2026.05.18–2026.05.22 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 0 |
| 2026.05.11–2026.05.15 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 0 |
| 2026.05.04–2026.05.08 | ₩37,534 | ₩42,211 | ₩37,534 | ₩40,227 | +7.18% | 2.8천 |
| 2026.04.27–2026.05.01 | ₩41,152 | ₩41,152 | ₩37,534 | ₩37,534 | -8.79% | 400 |
| 2026.04.20–2026.04.24 | ₩41,608 | ₩41,608 | ₩41,152 | ₩41,152 | -1.10% | 200 |
| 2026.04.13–2026.04.17 | ₩38,861 | ₩41,608 | ₩38,861 | ₩41,608 | +7.07% | 1천 |
| 2026.04.06–2026.04.10 | ₩41,273 | ₩46,030 | ₩38,861 | ₩38,861 | -5.84% | 1.4천 |
| 2026.03.30–2026.04.02 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 0 |
| 2026.03.23–2026.03.27 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 0 |
| 2026.03.16–2026.03.20 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 0 |
| 2026.03.09–2026.03.13 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 0 |
| 2026.03.02–2026.03.06 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 0 |
| 2026.02.23–2026.02.27 | ₩43,524 | ₩43,524 | ₩41,072 | ₩41,273 | -5.17% | 1.8천 |
| 2026.02.17–2026.02.20 | ₩41,541 | ₩43,524 | ₩41,541 | ₩43,524 | +4.77% | 1.2천 |
| 2026.02.09–2026.02.13 | ₩39,973 | ₩42,505 | ₩38,472 | ₩41,541 | +3.92% | 2.5천 |
| 2026.02.02–2026.02.06 | ₩42,211 | ₩42,452 | ₩39,973 | ₩39,973 | -5.30% | 2.2천 |
| 2026.01.26–2026.01.30 | ₩39,222 | ₩42,211 | ₩38,861 | ₩42,211 | +7.62% | 2.2천 |
| 2026.01.20–2026.01.23 | ₩36,864 | ₩39,222 | ₩36,864 | ₩39,222 | +6.40% | 1.7천 |
| 2026.01.12–2026.01.16 | ₩40,844 | ₩40,884 | ₩38,834 | ₩40,884 | +0.10% | 3.9천 |
| 2026.01.05–2026.01.09 | ₩39,745 | ₩40,790 | ₩39,745 | ₩40,790 | +2.63% | 700 |
| 2025.12.29–2026.01.02 | ₩39,303 | ₩40,589 | ₩39,303 | ₩39,745 | +1.13% | 1천 |
| 2025.12.22–2025.12.26 | ₩34,841 | ₩41,621 | ₩34,841 | ₩39,303 | +12.81% | 7.3천 |
| 2025.12.15–2025.12.19 | ₩39,799 | ₩39,799 | ₩34,841 | ₩34,841 | -12.46% | 2.1천 |
| 2025.12.08–2025.12.12 | ₩39,504 | ₩39,799 | ₩36,181 | ₩39,799 | +0.75% | 1.1천 |
| 2025.12.01–2025.12.05 | ₩39,504 | ₩39,504 | ₩39,504 | ₩39,504 | 0.00% | 0 |
| 2025.11.24–2025.11.28 | ₩38,847 | ₩40,844 | ₩35,604 | ₩39,504 | +1.69% | 4천 |
| 2025.11.17–2025.11.21 | ₩40,214 | ₩46,351 | ₩38,191 | ₩38,847 | -3.40% | 8.7천 |
| 2025.11.10–2025.11.14 | ₩39,196 | ₩46,204 | ₩37,655 | ₩40,321 | +2.87% | 1만 |
| 2025.11.03–2025.11.07 | ₩38,057 | ₩40,201 | ₩38,057 | ₩39,638 | +4.15% | 1.9천 |
| 2025.10.27–2025.10.31 | ₩37,226 | ₩38,057 | ₩36,958 | ₩38,057 | +2.23% | 1.3천 |
| 2025.10.20–2025.10.24 | ₩36,435 | ₩37,507 | ₩36,154 | ₩37,226 | +2.17% | 1.9천 |
| 2025.10.13–2025.10.17 | ₩36,194 | ₩36,194 | ₩36,181 | ₩36,181 | -0.04% | 2.7천 |
| 2025.10.06–2025.10.10 | ₩36,248 | ₩37,601 | ₩35,913 | ₩36,918 | +1.85% | 3.2천 |
| 2025.09.29–2025.10.03 | ₩37,521 | ₩37,789 | ₩33,769 | ₩36,248 | -3.39% | 2.4천 |
| 2025.09.22–2025.09.26 | ₩37,681 | ₩38,351 | ₩37,333 | ₩37,413 | -0.71% | 1.9천 |
| 2025.09.15–2025.09.19 | ₩37,601 | ₩37,762 | ₩36,623 | ₩37,681 | +0.21% | 1.6천 |
| 2025.09.08–2025.09.12 | ₩33,501 | ₩37,601 | ₩33,501 | ₩37,601 | +12.24% | 1.6천 |
| 2025.09.02–2025.09.05 | ₩37,467 | ₩37,467 | ₩37,467 | ₩37,467 | 0.00% | 0 |
| 2025.08.29–2025.08.29 | ₩37,467 | ₩37,467 | ₩37,467 | ₩37,467 | 0.00% | 0 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.