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 | ₩18,474 | ₩19,009 | ₩17,898 | ₩18,768 | +1.59% | 4만 |
| 2026.10.08 | ₩18,019 | ₩18,862 | ₩17,778 | ₩18,206 | +1.04% | 5.9만 |
| 2026.10.07 | ₩17,818 | ₩18,286 | ₩17,657 | ₩18,139 | +1.80% | 4.6만 |
| 2026.10.06 | ₩17,215 | ₩18,407 | ₩17,215 | ₩18,005 | +4.59% | 6.9만 |
| 2026.10.05 | ₩18,460 | ₩19,049 | ₩17,028 | ₩17,376 | -5.87% | 10.1만 |
| 2026.10.02 | ₩18,996 | ₩19,210 | ₩18,407 | ₩18,634 | -1.90% | 6.1만 |
| 2026.10.01 | ₩18,286 | ₩19,103 | ₩17,831 | ₩18,982 | +3.81% | 3.2만 |
| 2026.09.30 | ₩18,701 | ₩18,822 | ₩17,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,474 |
| -1.22% |
| 15.2만 |
| 2026.09.29 | ₩18,447 | ₩18,541 | ₩17,751 | ₩18,501 | +0.29% | 12.6만 |
|---|
| 2026.09.28 | ₩18,300 | ₩18,916 | ₩17,845 | ₩18,380 | +0.44% | 9.7만 |
|---|
| 2026.09.25 | ₩18,795 | ₩19,384 | ₩18,407 | ₩18,661 | -0.71% | 3.7만 |
|---|
| 2026.09.24 | ₩19,036 | ₩19,197 | ₩18,380 | ₩18,742 | -1.55% | 8.3만 |
|---|
| 2026.09.23 | ₩18,902 | ₩19,598 | ₩18,567 | ₩19,090 | +0.99% | 3.8만 |
|---|
| 2026.09.22 | ₩19,424 | ₩19,558 | ₩18,755 | ₩19,344 | -0.41% | 5만 |
|---|
| 2026.09.21 | ₩20,134 | ₩20,281 | ₩18,608 | ₩18,982 | -5.72% | 6.1만 |
|---|
| 2026.09.18 | ₩20,348 | ₩21,151 | ₩19,344 | ₩20,335 | -0.07% | 58.9만 |
|---|
| 2026.09.17 | ₩19,290 | ₩20,348 | ₩19,290 | ₩19,933 | +3.33% | 11.8만 |
|---|
| 2026.09.16 | ₩19,344 | ₩19,692 | ₩18,661 | ₩19,023 | -1.66% | 10.7만 |
|---|
| 2026.09.15 | ₩20,482 | ₩20,816 | ₩18,808 | ₩19,317 | -5.69% | 13.6만 |
|---|
| 2026.09.14 | ₩20,000 | ₩21,834 | ₩20,000 | ₩20,576 | +2.88% | 15.1만 |
|---|
| 2026.09.11 | ₩21,700 | ₩22,557 | ₩20,281 | ₩20,361 | -6.17% | 23만 |
|---|
| 2026.09.10 | ₩21,593 | ₩22,075 | ₩20,535 | ₩21,405 | -0.87% | 27.8만 |
|---|
| 2026.09.09 | ₩21,820 | ₩22,329 | ₩20,977 | ₩22,235 | +1.90% | 18.5만 |
|---|
| 2026.09.08 | ₩21,981 | ₩22,557 | ₩21,405 | ₩21,633 | -1.58% | 10만 |
|---|
| 2026.09.04 | ₩21,646 | ₩22,999 | ₩21,231 | ₩22,182 | +2.47% | 20.3만 |
|---|
| 2026.09.03 | ₩22,142 | ₩22,758 | ₩21,539 | ₩21,874 | -1.21% | 8.1만 |
|---|
| 2026.09.02 | ₩20,790 | ₩22,624 | ₩20,790 | ₩21,754 | +4.64% | 8.9만 |
|---|
| 2026.09.01 | ₩20,241 | ₩21,298 | ₩19,853 | ₩20,535 | +1.46% | 8.4만 |
|---|
| 2026.08.31 | ₩20,843 | ₩21,981 | ₩19,264 | ₩20,897 | +0.26% | 41.6만 |
|---|
| 2026.08.28 | ₩22,356 | ₩23,641 | ₩20,857 | ₩21,044 | -5.87% | 10.6만 |
|---|
| 2026.08.27 | ₩22,624 | ₩23,668 | ₩21,539 | ₩21,887 | -3.25% | 64.9만 |
|---|
| 2026.08.26 | ₩23,949 | ₩24,310 | ₩21,928 | ₩22,771 | -4.92% | 10.9만 |
|---|
| 2026.08.25 | ₩23,173 | ₩25,368 | ₩23,173 | ₩23,989 | +3.52% | 15.2만 |
|---|
| 2026.08.24 | ₩22,932 | ₩23,962 | ₩22,865 | ₩23,226 | +1.28% | 8.8만 |
|---|
| 2026.08.21 | ₩21,928 | ₩23,480 | ₩21,928 | ₩22,758 | +3.79% | 30.5만 |
|---|
| 2026.08.20 | ₩21,874 | ₩22,102 | ₩20,080 | ₩21,218 | -3.00% | 13.2만 |
|---|
| 2026.08.19 | ₩21,526 | ₩22,490 | ₩20,214 | ₩22,209 | +3.17% | 16.8만 |
|---|
| 2026.08.18 | ₩22,624 | ₩22,905 | ₩20,750 | ₩20,870 | -7.75% | 20.1만 |
|---|
| 2026.08.17 | ₩22,824 | ₩22,985 | ₩21,754 | ₩22,343 | -2.11% | 8.4만 |
|---|
| 2026.08.14 | ₩23,748 | ₩23,748 | ₩21,218 | ₩22,195 | -6.54% | 12.8만 |
|---|
| 2026.08.13 | ₩22,878 | ₩24,123 | ₩21,352 | ₩22,758 | -0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩22,249 | ₩24,270 | ₩21,646 | ₩23,199 | +4.27% | 16.1만 |
|---|
| 2026.08.11 | ₩22,410 | ₩23,775 | ₩21,285 | ₩21,847 | -2.51% | 16.8만 |
|---|
| 2026.08.10 | ₩21,419 | ₩22,316 | ₩20,576 | ₩21,700 | +1.31% | 4.8만 |
|---|
| 2026.08.07 | ₩21,794 | ₩21,914 | ₩20,991 | ₩21,178 | -2.83% | 3만 |
|---|
| 2026.08.06 | ₩19,491 | ₩21,419 | ₩19,491 | ₩21,298 | +9.27% | 1.7만 |
|---|
| 2026.08.05 | ₩17,845 | ₩20,000 | ₩17,309 | ₩19,732 | +10.58% | 6.7만 |
|---|
| 2026.08.04 | ₩17,938 | ₩18,675 | ₩16,867 | ₩17,510 | -2.39% | 26.4만 |
|---|
| 2026.08.03 | ₩17,162 | ₩17,938 | ₩16,078 | ₩17,644 | +2.81% | 33.6만 |
|---|
| 2026.07.31 | ₩17,738 | ₩17,938 | ₩16,934 | ₩17,148 | -3.32% | 10.2만 |
|---|
| 2026.07.30 | ₩16,546 | ₩17,871 | ₩15,515 | ₩17,871 | +8.01% | 14만 |
|---|
| 2026.07.29 | ₩16,867 | ₩17,148 | ₩15,355 | ₩16,734 | -0.79% | 6.1만 |
|---|
| 2026.07.28 | ₩18,193 | ₩18,193 | ₩13,427 | ₩16,881 | -7.21% | 6.7만 |
|---|
| 2026.07.27 | ₩18,420 | ₩19,143 | ₩17,818 | ₩18,474 | +0.29% | 10.3만 |
|---|
| 2026.07.24 | ₩19,545 | ₩19,545 | ₩18,313 | ₩18,648 | -4.59% | 28.4만 |
|---|
| 2026.07.23 | ₩18,969 | ₩20,080 | ₩18,675 | ₩19,277 | +1.62% | 20.5만 |
|---|
| 2026.07.22 | ₩19,063 | ₩20,067 | ₩17,925 | ₩19,558 | +2.60% | 4.6만 |
|---|
| 2026.07.21 | ₩17,041 | ₩19,357 | ₩16,626 | ₩18,742 | +9.98% | 5.8만 |
|---|
| 2026.07.20 | ₩18,219 | ₩18,755 | ₩16,546 | ₩16,640 | -8.67% | 4.8만 |
|---|
| 2026.07.17 | ₩16,921 | ₩20,067 | ₩16,921 | ₩18,246 | +7.83% | 5.5만 |
|---|
| 2026.07.16 | ₩16,667 | ₩17,282 | ₩16,238 | ₩17,282 | +3.69% | 4.1만 |
|---|
| 2026.07.15 | ₩17,256 | ₩17,389 | ₩16,211 | ₩16,533 | -4.19% | 4.1만 |
|---|
| 2026.07.14 | ₩16,399 | ₩17,148 | ₩16,078 | ₩16,867 | +2.86% | 4.3만 |
|---|
| 2026.07.13 | ₩16,278 | ₩17,068 | ₩16,078 | ₩16,332 | +0.33% | 10.2만 |
|---|
| 2026.07.10 | ₩16,064 | ₩16,345 | ₩15,904 | ₩16,345 | +1.75% | 19.7만 |
|---|
| 2026.07.09 | ₩16,104 | ₩16,265 | ₩15,917 | ₩16,104 | 0.00% | 12.1만 |
|---|
| 2026.07.08 | ₩16,064 | ₩16,198 | ₩16,064 | ₩16,104 | +0.25% | 5.8만 |
|---|
| 2026.07.07 | ₩16,064 | ₩16,452 | ₩16,064 | ₩16,078 | +0.08% | 5.3만 |
|---|
| 2026.07.06 | ₩16,452 | ₩16,452 | ₩16,091 | ₩16,158 | -1.79% | 2.6만 |
|---|
| 2026.07.02 | ₩16,064 | ₩16,319 | ₩15,930 | ₩16,144 | +0.50% | 15.3만 |
|---|
| 2026.07.01 | ₩16,064 | ₩16,158 | ₩15,435 | ₩16,064 | 0.00% | 8.8만 |
|---|
| 2026.06.30 | ₩16,024 | ₩16,265 | ₩15,729 | ₩16,064 | +0.25% | 41.5만 |
|---|
| 2026.06.29 | ₩16,064 | ₩16,385 | ₩15,743 | ₩16,064 | 0.00% | 34.1만 |
|---|
| 2026.06.26 | ₩14,458 | ₩16,064 | ₩14,458 | ₩16,064 | +11.11% | 249.4만 |
|---|