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 | ₩18,507 | ₩19,043 | ₩17,930 | ₩18,802 | +1.59% | 4만 |
| 2026.10.08 | ₩18,051 | ₩18,896 | ₩17,809 | ₩18,239 | +1.04% | 5.9만 |
| 2026.10.07 | ₩17,850 | ₩18,319 | ₩17,689 | ₩18,171 | +1.80% | 4.6만 |
| 2026.10.06 | ₩17,246 | ₩18,440 | ₩17,246 | ₩18,037 | +4.59% | 6.9만 |
| 2026.10.05 | ₩18,493 | ₩19,083 | ₩17,058 | ₩17,407 | -5.87% | 10.1만 |
| 2026.10.02 | ₩19,030 | ₩19,244 | ₩18,440 | ₩18,668 | -1.90% | 6.1만 |
| 2026.10.01 | ₩18,319 | ₩19,137 | ₩17,863 | ₩19,016 | +3.81% | 3.2만 |
| 2026.09.30 | ₩18,735 | ₩18,855 | ₩17,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,507 |
| -1.22% |
| 15.2만 |
| 2026.09.29 | ₩18,480 | ₩18,574 | ₩17,783 | ₩18,534 | +0.29% | 12.6만 |
|---|
| 2026.09.28 | ₩18,332 | ₩18,949 | ₩17,876 | ₩18,413 | +0.44% | 9.7만 |
|---|
| 2026.09.25 | ₩18,829 | ₩19,419 | ₩18,440 | ₩18,695 | -0.71% | 3.7만 |
|---|
| 2026.09.24 | ₩19,070 | ₩19,231 | ₩18,413 | ₩18,775 | -1.55% | 8.3만 |
|---|
| 2026.09.23 | ₩18,936 | ₩19,633 | ₩18,601 | ₩19,124 | +0.99% | 3.8만 |
|---|
| 2026.09.22 | ₩19,459 | ₩19,593 | ₩18,788 | ₩19,378 | -0.41% | 5만 |
|---|
| 2026.09.21 | ₩20,170 | ₩20,317 | ₩18,641 | ₩19,016 | -5.72% | 6.1만 |
|---|
| 2026.09.18 | ₩20,384 | ₩21,189 | ₩19,378 | ₩20,371 | -0.07% | 58.9만 |
|---|
| 2026.09.17 | ₩19,325 | ₩20,384 | ₩19,325 | ₩19,969 | +3.33% | 11.8만 |
|---|
| 2026.09.16 | ₩19,378 | ₩19,727 | ₩18,695 | ₩19,057 | -1.66% | 10.7만 |
|---|
| 2026.09.15 | ₩20,518 | ₩20,854 | ₩18,842 | ₩19,352 | -5.69% | 13.6만 |
|---|
| 2026.09.14 | ₩20,036 | ₩21,873 | ₩20,036 | ₩20,612 | +2.88% | 15.1만 |
|---|
| 2026.09.11 | ₩21,739 | ₩22,597 | ₩20,317 | ₩20,398 | -6.17% | 23만 |
|---|
| 2026.09.10 | ₩21,631 | ₩22,114 | ₩20,572 | ₩21,444 | -0.87% | 27.8만 |
|---|
| 2026.09.09 | ₩21,859 | ₩22,369 | ₩21,015 | ₩22,275 | +1.90% | 18.5만 |
|---|
| 2026.09.08 | ₩22,020 | ₩22,597 | ₩21,444 | ₩21,672 | -1.58% | 10만 |
|---|
| 2026.09.04 | ₩21,685 | ₩23,040 | ₩21,269 | ₩22,222 | +2.47% | 20.3만 |
|---|
| 2026.09.03 | ₩22,181 | ₩22,798 | ₩21,578 | ₩21,913 | -1.21% | 8.1만 |
|---|
| 2026.09.02 | ₩20,827 | ₩22,664 | ₩20,827 | ₩21,792 | +4.64% | 8.9만 |
|---|
| 2026.09.01 | ₩20,277 | ₩21,336 | ₩19,888 | ₩20,572 | +1.46% | 8.4만 |
|---|
| 2026.08.31 | ₩20,880 | ₩22,020 | ₩19,298 | ₩20,934 | +0.26% | 41.6만 |
|---|
| 2026.08.28 | ₩22,396 | ₩23,683 | ₩20,894 | ₩21,082 | -5.87% | 10.6만 |
|---|
| 2026.08.27 | ₩22,664 | ₩23,710 | ₩21,578 | ₩21,926 | -3.25% | 64.9만 |
|---|
| 2026.08.26 | ₩23,992 | ₩24,354 | ₩21,967 | ₩22,812 | -4.92% | 10.9만 |
|---|
| 2026.08.25 | ₩23,214 | ₩25,413 | ₩23,214 | ₩24,032 | +3.52% | 15.2만 |
|---|
| 2026.08.24 | ₩22,973 | ₩24,005 | ₩22,905 | ₩23,268 | +1.28% | 8.8만 |
|---|
| 2026.08.21 | ₩21,967 | ₩23,522 | ₩21,967 | ₩22,798 | +3.79% | 30.5만 |
|---|
| 2026.08.20 | ₩21,913 | ₩22,141 | ₩20,116 | ₩21,256 | -3.00% | 13.2만 |
|---|
| 2026.08.19 | ₩21,564 | ₩22,530 | ₩20,250 | ₩22,248 | +3.17% | 16.8만 |
|---|
| 2026.08.18 | ₩22,664 | ₩22,946 | ₩20,787 | ₩20,907 | -7.75% | 20.1만 |
|---|
| 2026.08.17 | ₩22,865 | ₩23,026 | ₩21,792 | ₩22,382 | -2.11% | 8.4만 |
|---|
| 2026.08.14 | ₩23,791 | ₩23,791 | ₩21,256 | ₩22,235 | -6.54% | 12.8만 |
|---|
| 2026.08.13 | ₩22,919 | ₩24,166 | ₩21,390 | ₩22,798 | -0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩22,289 | ₩24,314 | ₩21,685 | ₩23,241 | +4.27% | 16.1만 |
|---|
| 2026.08.11 | ₩22,450 | ₩23,817 | ₩21,323 | ₩21,886 | -2.51% | 16.8만 |
|---|
| 2026.08.10 | ₩21,457 | ₩22,356 | ₩20,612 | ₩21,739 | +1.31% | 4.8만 |
|---|
| 2026.08.07 | ₩21,833 | ₩21,953 | ₩21,028 | ₩21,216 | -2.83% | 3만 |
|---|
| 2026.08.06 | ₩19,526 | ₩21,457 | ₩19,526 | ₩21,336 | +9.27% | 1.7만 |
|---|
| 2026.08.05 | ₩17,876 | ₩20,036 | ₩17,340 | ₩19,767 | +10.58% | 6.7만 |
|---|
| 2026.08.04 | ₩17,970 | ₩18,708 | ₩16,897 | ₩17,541 | -2.39% | 26.4만 |
|---|
| 2026.08.03 | ₩17,193 | ₩17,970 | ₩16,106 | ₩17,675 | +2.81% | 33.6만 |
|---|
| 2026.07.31 | ₩17,769 | ₩17,970 | ₩16,965 | ₩17,179 | -3.32% | 10.2만 |
|---|
| 2026.07.30 | ₩16,576 | ₩17,903 | ₩15,543 | ₩17,903 | +8.01% | 14만 |
|---|
| 2026.07.29 | ₩16,897 | ₩17,179 | ₩15,382 | ₩16,763 | -0.79% | 6.1만 |
|---|
| 2026.07.28 | ₩18,225 | ₩18,225 | ₩13,451 | ₩16,911 | -7.21% | 6.7만 |
|---|
| 2026.07.27 | ₩18,453 | ₩19,177 | ₩17,850 | ₩18,507 | +0.29% | 10.3만 |
|---|
| 2026.07.24 | ₩19,580 | ₩19,580 | ₩18,346 | ₩18,681 | -4.59% | 28.4만 |
|---|
| 2026.07.23 | ₩19,003 | ₩20,116 | ₩18,708 | ₩19,311 | +1.62% | 20.5만 |
|---|
| 2026.07.22 | ₩19,097 | ₩20,103 | ₩17,957 | ₩19,593 | +2.60% | 4.6만 |
|---|
| 2026.07.21 | ₩17,072 | ₩19,392 | ₩16,656 | ₩18,775 | +9.98% | 5.8만 |
|---|
| 2026.07.20 | ₩18,252 | ₩18,788 | ₩16,576 | ₩16,670 | -8.67% | 4.8만 |
|---|
| 2026.07.17 | ₩16,951 | ₩20,103 | ₩16,951 | ₩18,279 | +7.83% | 5.5만 |
|---|
| 2026.07.16 | ₩16,696 | ₩17,313 | ₩16,267 | ₩17,313 | +3.69% | 4.1만 |
|---|
| 2026.07.15 | ₩17,286 | ₩17,420 | ₩16,240 | ₩16,562 | -4.19% | 4.1만 |
|---|
| 2026.07.14 | ₩16,428 | ₩17,179 | ₩16,106 | ₩16,897 | +2.86% | 4.3만 |
|---|
| 2026.07.13 | ₩16,307 | ₩17,099 | ₩16,106 | ₩16,361 | +0.33% | 10.2만 |
|---|
| 2026.07.10 | ₩16,093 | ₩16,374 | ₩15,932 | ₩16,374 | +1.75% | 19.7만 |
|---|
| 2026.07.09 | ₩16,133 | ₩16,294 | ₩15,945 | ₩16,133 | 0.00% | 12.1만 |
|---|
| 2026.07.08 | ₩16,093 | ₩16,227 | ₩16,093 | ₩16,133 | +0.25% | 5.8만 |
|---|
| 2026.07.07 | ₩16,093 | ₩16,482 | ₩16,093 | ₩16,106 | +0.08% | 5.3만 |
|---|
| 2026.07.06 | ₩16,482 | ₩16,482 | ₩16,120 | ₩16,187 | -1.79% | 2.6만 |
|---|
| 2026.07.02 | ₩16,093 | ₩16,348 | ₩15,959 | ₩16,173 | +0.50% | 15.3만 |
|---|
| 2026.07.01 | ₩16,093 | ₩16,187 | ₩15,463 | ₩16,093 | 0.00% | 8.8만 |
|---|
| 2026.06.30 | ₩16,053 | ₩16,294 | ₩15,758 | ₩16,093 | +0.25% | 41.5만 |
|---|
| 2026.06.29 | ₩16,093 | ₩16,415 | ₩15,771 | ₩16,093 | 0.00% | 34.1만 |
|---|
| 2026.06.26 | ₩14,484 | ₩16,093 | ₩14,484 | ₩16,093 | +11.11% | 249.4만 |
|---|