시장 데이터를 불러오는 중
전체 종목
신다 과거 주가
Sinda Ltd. Common Stock · SIND · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sinda Ltd. Common Stock · SIND · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,492 | ₩19,028 | ₩17,916 | ₩18,787 | +1.59% | 4만 |
| 2026.10.08 | ₩18,037 | ₩18,881 | ₩17,795 | ₩18,224 | +1.04% | 5.9만 |
| 2026.10.07 | ₩17,836 | ₩18,305 | ₩17,675 | ₩18,157 | +1.80% | 4.6만 |
| 2026.10.06 | ₩17,233 | ₩18,425 | ₩17,233 | ₩18,023 | +4.59% | 6.9만 |
| 2026.10.05 | ₩18,479 | ₩19,068 | ₩17,045 | ₩17,393 | -5.87% | 10.1만 |
| 2026.10.02 | ₩19,015 | ₩19,229 | ₩18,425 | ₩18,653 | -1.90% | 6.1만 |
| 2026.10.01 | ₩18,305 | ₩19,122 | ₩17,849 | ₩19,001 | +3.81% | 3.2만 |
| 2026.09.30 | ₩18,720 | ₩18,841 | ₩17,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,492 |
| -1.22% |
| 15.2만 |
| 2026.09.29 | ₩18,465 | ₩18,559 | ₩17,769 | ₩18,519 | +0.29% | 12.6만 |
|---|
| 2026.09.28 | ₩18,318 | ₩18,934 | ₩17,862 | ₩18,398 | +0.44% | 9.7만 |
|---|
| 2026.09.25 | ₩18,814 | ₩19,403 | ₩18,425 | ₩18,680 | -0.71% | 3.7만 |
|---|
| 2026.09.24 | ₩19,055 | ₩19,216 | ₩18,398 | ₩18,760 | -1.55% | 8.3만 |
|---|
| 2026.09.23 | ₩18,921 | ₩19,618 | ₩18,586 | ₩19,109 | +0.99% | 3.8만 |
|---|
| 2026.09.22 | ₩19,444 | ₩19,578 | ₩18,774 | ₩19,363 | -0.41% | 5만 |
|---|
| 2026.09.21 | ₩20,154 | ₩20,301 | ₩18,626 | ₩19,001 | -5.72% | 6.1만 |
|---|
| 2026.09.18 | ₩20,368 | ₩21,172 | ₩19,363 | ₩20,355 | -0.07% | 58.9만 |
|---|
| 2026.09.17 | ₩19,310 | ₩20,368 | ₩19,310 | ₩19,953 | +3.33% | 11.8만 |
|---|
| 2026.09.16 | ₩19,363 | ₩19,712 | ₩18,680 | ₩19,042 | -1.66% | 10.7만 |
|---|
| 2026.09.15 | ₩20,502 | ₩20,837 | ₩18,827 | ₩19,336 | -5.69% | 13.6만 |
|---|
| 2026.09.14 | ₩20,020 | ₩21,856 | ₩20,020 | ₩20,596 | +2.88% | 15.1만 |
|---|
| 2026.09.11 | ₩21,722 | ₩22,579 | ₩20,301 | ₩20,382 | -6.17% | 23만 |
|---|
| 2026.09.10 | ₩21,615 | ₩22,097 | ₩20,556 | ₩21,427 | -0.87% | 27.8만 |
|---|
| 2026.09.09 | ₩21,842 | ₩22,352 | ₩20,998 | ₩22,258 | +1.90% | 18.5만 |
|---|
| 2026.09.08 | ₩22,003 | ₩22,579 | ₩21,427 | ₩21,655 | -1.58% | 10만 |
|---|
| 2026.09.04 | ₩21,668 | ₩23,022 | ₩21,253 | ₩22,204 | +2.47% | 20.3만 |
|---|
| 2026.09.03 | ₩22,164 | ₩22,780 | ₩21,561 | ₩21,896 | -1.21% | 8.1만 |
|---|
| 2026.09.02 | ₩20,811 | ₩22,646 | ₩20,811 | ₩21,775 | +4.64% | 8.9만 |
|---|
| 2026.09.01 | ₩20,261 | ₩21,320 | ₩19,872 | ₩20,556 | +1.46% | 8.4만 |
|---|
| 2026.08.31 | ₩20,864 | ₩22,003 | ₩19,283 | ₩20,918 | +0.26% | 41.6만 |
|---|
| 2026.08.28 | ₩22,378 | ₩23,665 | ₩20,878 | ₩21,065 | -5.87% | 10.6만 |
|---|
| 2026.08.27 | ₩22,646 | ₩23,692 | ₩21,561 | ₩21,909 | -3.25% | 64.9만 |
|---|
| 2026.08.26 | ₩23,973 | ₩24,335 | ₩21,950 | ₩22,794 | -4.92% | 10.9만 |
|---|
| 2026.08.25 | ₩23,196 | ₩25,393 | ₩23,196 | ₩24,013 | +3.52% | 15.2만 |
|---|
| 2026.08.24 | ₩22,955 | ₩23,986 | ₩22,888 | ₩23,249 | +1.28% | 8.8만 |
|---|
| 2026.08.21 | ₩21,950 | ₩23,504 | ₩21,950 | ₩22,780 | +3.79% | 30.5만 |
|---|
| 2026.08.20 | ₩21,896 | ₩22,124 | ₩20,100 | ₩21,239 | -3.00% | 13.2만 |
|---|
| 2026.08.19 | ₩21,548 | ₩22,512 | ₩20,234 | ₩22,231 | +3.17% | 16.8만 |
|---|
| 2026.08.18 | ₩22,646 | ₩22,928 | ₩20,770 | ₩20,891 | -7.75% | 20.1만 |
|---|
| 2026.08.17 | ₩22,847 | ₩23,008 | ₩21,775 | ₩22,365 | -2.11% | 8.4만 |
|---|
| 2026.08.14 | ₩23,772 | ₩23,772 | ₩21,239 | ₩22,218 | -6.54% | 12.8만 |
|---|
| 2026.08.13 | ₩22,901 | ₩24,147 | ₩21,373 | ₩22,780 | -0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩22,271 | ₩24,295 | ₩21,668 | ₩23,223 | +4.27% | 16.1만 |
|---|
| 2026.08.11 | ₩22,432 | ₩23,799 | ₩21,306 | ₩21,869 | -2.51% | 16.8만 |
|---|
| 2026.08.10 | ₩21,440 | ₩22,338 | ₩20,596 | ₩21,722 | +1.31% | 4.8만 |
|---|
| 2026.08.07 | ₩21,816 | ₩21,936 | ₩21,012 | ₩21,199 | -2.83% | 3만 |
|---|
| 2026.08.06 | ₩19,511 | ₩21,440 | ₩19,511 | ₩21,320 | +9.27% | 1.7만 |
|---|
| 2026.08.05 | ₩17,862 | ₩20,020 | ₩17,326 | ₩19,752 | +10.58% | 6.7만 |
|---|
| 2026.08.04 | ₩17,956 | ₩18,693 | ₩16,884 | ₩17,527 | -2.39% | 26.4만 |
|---|
| 2026.08.03 | ₩17,179 | ₩17,956 | ₩16,094 | ₩17,661 | +2.81% | 33.6만 |
|---|
| 2026.07.31 | ₩17,755 | ₩17,956 | ₩16,951 | ₩17,166 | -3.32% | 10.2만 |
|---|
| 2026.07.30 | ₩16,563 | ₩17,889 | ₩15,531 | ₩17,889 | +8.01% | 14만 |
|---|
| 2026.07.29 | ₩16,884 | ₩17,166 | ₩15,370 | ₩16,750 | -0.79% | 6.1만 |
|---|
| 2026.07.28 | ₩18,211 | ₩18,211 | ₩13,440 | ₩16,898 | -7.21% | 6.7만 |
|---|
| 2026.07.27 | ₩18,439 | ₩19,162 | ₩17,836 | ₩18,492 | +0.29% | 10.3만 |
|---|
| 2026.07.24 | ₩19,564 | ₩19,564 | ₩18,331 | ₩18,666 | -4.59% | 28.4만 |
|---|
| 2026.07.23 | ₩18,988 | ₩20,100 | ₩18,693 | ₩19,296 | +1.62% | 20.5만 |
|---|
| 2026.07.22 | ₩19,082 | ₩20,087 | ₩17,943 | ₩19,578 | +2.60% | 4.6만 |
|---|
| 2026.07.21 | ₩17,058 | ₩19,377 | ₩16,643 | ₩18,760 | +9.98% | 5.8만 |
|---|
| 2026.07.20 | ₩18,238 | ₩18,774 | ₩16,563 | ₩16,656 | -8.67% | 4.8만 |
|---|
| 2026.07.17 | ₩16,938 | ₩20,087 | ₩16,938 | ₩18,264 | +7.83% | 5.5만 |
|---|
| 2026.07.16 | ₩16,683 | ₩17,300 | ₩16,254 | ₩17,300 | +3.69% | 4.1만 |
|---|
| 2026.07.15 | ₩17,273 | ₩17,407 | ₩16,228 | ₩16,549 | -4.19% | 4.1만 |
|---|
| 2026.07.14 | ₩16,415 | ₩17,166 | ₩16,094 | ₩16,884 | +2.86% | 4.3만 |
|---|
| 2026.07.13 | ₩16,295 | ₩17,085 | ₩16,094 | ₩16,348 | +0.33% | 10.2만 |
|---|
| 2026.07.10 | ₩16,080 | ₩16,362 | ₩15,919 | ₩16,362 | +1.75% | 19.7만 |
|---|
| 2026.07.09 | ₩16,120 | ₩16,281 | ₩15,933 | ₩16,120 | 0.00% | 12.1만 |
|---|
| 2026.07.08 | ₩16,080 | ₩16,214 | ₩16,080 | ₩16,120 | +0.25% | 5.8만 |
|---|
| 2026.07.07 | ₩16,080 | ₩16,469 | ₩16,080 | ₩16,094 | +0.08% | 5.3만 |
|---|
| 2026.07.06 | ₩16,469 | ₩16,469 | ₩16,107 | ₩16,174 | -1.79% | 2.6만 |
|---|
| 2026.07.02 | ₩16,080 | ₩16,335 | ₩15,946 | ₩16,161 | +0.50% | 15.3만 |
|---|
| 2026.07.01 | ₩16,080 | ₩16,174 | ₩15,450 | ₩16,080 | 0.00% | 8.8만 |
|---|
| 2026.06.30 | ₩16,040 | ₩16,281 | ₩15,745 | ₩16,080 | +0.25% | 41.5만 |
|---|
| 2026.06.29 | ₩16,080 | ₩16,402 | ₩15,759 | ₩16,080 | 0.00% | 34.1만 |
|---|
| 2026.06.26 | ₩14,472 | ₩16,080 | ₩14,472 | ₩16,080 | +11.11% | 249.4만 |
|---|