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 | ₩18,510 | ₩19,047 | ₩17,933 | ₩18,805 | +1.59% | 4만 |
| 2026.10.08 | ₩18,054 | ₩18,899 | ₩17,813 | ₩18,242 | +1.04% | 5.9만 |
| 2026.10.07 | ₩17,853 | ₩18,322 | ₩17,692 | ₩18,175 | +1.80% | 4.6만 |
| 2026.10.06 | ₩17,249 | ₩18,443 | ₩17,249 | ₩18,041 | +4.59% | 6.9만 |
| 2026.10.05 | ₩18,497 | ₩19,087 | ₩17,062 | ₩17,410 | -5.87% | 10.1만 |
| 2026.10.02 | ₩19,033 | ₩19,248 | ₩18,443 | ₩18,671 | -1.90% | 6.1만 |
| 2026.10.01 | ₩18,322 | ₩19,141 | ₩17,866 | ₩19,020 | +3.81% | 3.2만 |
| 2026.09.30 | ₩18,738 | ₩18,859 | ₩17,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,510 |
| -1.22% |
| 15.2만 |
| 2026.09.29 | ₩18,483 | ₩18,577 | ₩17,786 | ₩18,537 | +0.29% | 12.6만 |
|---|
| 2026.09.28 | ₩18,336 | ₩18,953 | ₩17,880 | ₩18,416 | +0.44% | 9.7만 |
|---|
| 2026.09.25 | ₩18,832 | ₩19,422 | ₩18,443 | ₩18,698 | -0.71% | 3.7만 |
|---|
| 2026.09.24 | ₩19,074 | ₩19,235 | ₩18,416 | ₩18,778 | -1.55% | 8.3만 |
|---|
| 2026.09.23 | ₩18,939 | ₩19,637 | ₩18,604 | ₩19,127 | +0.99% | 3.8만 |
|---|
| 2026.09.22 | ₩19,463 | ₩19,597 | ₩18,792 | ₩19,382 | -0.41% | 5만 |
|---|
| 2026.09.21 | ₩20,173 | ₩20,321 | ₩18,644 | ₩19,020 | -5.72% | 6.1만 |
|---|
| 2026.09.18 | ₩20,388 | ₩21,193 | ₩19,382 | ₩20,375 | -0.07% | 58.9만 |
|---|
| 2026.09.17 | ₩19,328 | ₩20,388 | ₩19,328 | ₩19,972 | +3.33% | 11.8만 |
|---|
| 2026.09.16 | ₩19,382 | ₩19,731 | ₩18,698 | ₩19,060 | -1.66% | 10.7만 |
|---|
| 2026.09.15 | ₩20,522 | ₩20,858 | ₩18,846 | ₩19,355 | -5.69% | 13.6만 |
|---|
| 2026.09.14 | ₩20,039 | ₩21,877 | ₩20,039 | ₩20,616 | +2.88% | 15.1만 |
|---|
| 2026.09.11 | ₩21,743 | ₩22,601 | ₩20,321 | ₩20,401 | -6.17% | 23만 |
|---|
| 2026.09.10 | ₩21,635 | ₩22,118 | ₩20,576 | ₩21,448 | -0.87% | 27.8만 |
|---|
| 2026.09.09 | ₩21,864 | ₩22,373 | ₩21,018 | ₩22,279 | +1.90% | 18.5만 |
|---|
| 2026.09.08 | ₩22,024 | ₩22,601 | ₩21,448 | ₩21,676 | -1.58% | 10만 |
|---|
| 2026.09.04 | ₩21,689 | ₩23,044 | ₩21,273 | ₩22,226 | +2.47% | 20.3만 |
|---|
| 2026.09.03 | ₩22,185 | ₩22,802 | ₩21,582 | ₩21,917 | -1.21% | 8.1만 |
|---|
| 2026.09.02 | ₩20,831 | ₩22,668 | ₩20,831 | ₩21,796 | +4.64% | 8.9만 |
|---|
| 2026.09.01 | ₩20,281 | ₩21,340 | ₩19,892 | ₩20,576 | +1.46% | 8.4만 |
|---|
| 2026.08.31 | ₩20,884 | ₩22,024 | ₩19,302 | ₩20,938 | +0.26% | 41.6만 |
|---|
| 2026.08.28 | ₩22,400 | ₩23,688 | ₩20,898 | ₩21,086 | -5.87% | 10.6만 |
|---|
| 2026.08.27 | ₩22,668 | ₩23,715 | ₩21,582 | ₩21,931 | -3.25% | 64.9만 |
|---|
| 2026.08.26 | ₩23,996 | ₩24,358 | ₩21,971 | ₩22,816 | -4.92% | 10.9만 |
|---|
| 2026.08.25 | ₩23,218 | ₩25,418 | ₩23,218 | ₩24,036 | +3.52% | 15.2만 |
|---|
| 2026.08.24 | ₩22,977 | ₩24,010 | ₩22,910 | ₩23,272 | +1.28% | 8.8만 |
|---|
| 2026.08.21 | ₩21,971 | ₩23,527 | ₩21,971 | ₩22,802 | +3.79% | 30.5만 |
|---|
| 2026.08.20 | ₩21,917 | ₩22,145 | ₩20,120 | ₩21,260 | -3.00% | 13.2만 |
|---|
| 2026.08.19 | ₩21,568 | ₩22,534 | ₩20,254 | ₩22,252 | +3.17% | 16.8만 |
|---|
| 2026.08.18 | ₩22,668 | ₩22,950 | ₩20,790 | ₩20,911 | -7.75% | 20.1만 |
|---|
| 2026.08.17 | ₩22,870 | ₩23,030 | ₩21,796 | ₩22,387 | -2.11% | 8.4만 |
|---|
| 2026.08.14 | ₩23,795 | ₩23,795 | ₩21,260 | ₩22,239 | -6.54% | 12.8만 |
|---|
| 2026.08.13 | ₩22,923 | ₩24,171 | ₩21,394 | ₩22,802 | -0.53% | 5.7만 |
|---|
| 2026.08.12 | ₩22,293 | ₩24,318 | ₩21,689 | ₩23,245 | +4.27% | 16.1만 |
|---|
| 2026.08.11 | ₩22,454 | ₩23,822 | ₩21,327 | ₩21,890 | -2.51% | 16.8만 |
|---|
| 2026.08.10 | ₩21,461 | ₩22,360 | ₩20,616 | ₩21,743 | +1.31% | 4.8만 |
|---|
| 2026.08.07 | ₩21,837 | ₩21,957 | ₩21,032 | ₩21,220 | -2.83% | 3만 |
|---|
| 2026.08.06 | ₩19,530 | ₩21,461 | ₩19,530 | ₩21,340 | +9.27% | 1.7만 |
|---|
| 2026.08.05 | ₩17,880 | ₩20,039 | ₩17,343 | ₩19,771 | +10.58% | 6.7만 |
|---|
| 2026.08.04 | ₩17,974 | ₩18,711 | ₩16,901 | ₩17,544 | -2.39% | 26.4만 |
|---|
| 2026.08.03 | ₩17,196 | ₩17,974 | ₩16,109 | ₩17,679 | +2.81% | 33.6만 |
|---|
| 2026.07.31 | ₩17,772 | ₩17,974 | ₩16,968 | ₩17,182 | -3.32% | 10.2만 |
|---|
| 2026.07.30 | ₩16,579 | ₩17,907 | ₩15,546 | ₩17,907 | +8.01% | 14만 |
|---|
| 2026.07.29 | ₩16,901 | ₩17,182 | ₩15,385 | ₩16,767 | -0.79% | 6.1만 |
|---|
| 2026.07.28 | ₩18,229 | ₩18,229 | ₩13,453 | ₩16,914 | -7.21% | 6.7만 |
|---|
| 2026.07.27 | ₩18,457 | ₩19,181 | ₩17,853 | ₩18,510 | +0.29% | 10.3만 |
|---|
| 2026.07.24 | ₩19,583 | ₩19,583 | ₩18,349 | ₩18,685 | -4.59% | 28.4만 |
|---|
| 2026.07.23 | ₩19,007 | ₩20,120 | ₩18,711 | ₩19,315 | +1.62% | 20.5만 |
|---|
| 2026.07.22 | ₩19,100 | ₩20,106 | ₩17,960 | ₩19,597 | +2.60% | 4.6만 |
|---|
| 2026.07.21 | ₩17,075 | ₩19,395 | ₩16,659 | ₩18,778 | +9.98% | 5.8만 |
|---|
| 2026.07.20 | ₩18,255 | ₩18,792 | ₩16,579 | ₩16,673 | -8.67% | 4.8만 |
|---|
| 2026.07.17 | ₩16,954 | ₩20,106 | ₩16,954 | ₩18,282 | +7.83% | 5.5만 |
|---|
| 2026.07.16 | ₩16,699 | ₩17,316 | ₩16,270 | ₩17,316 | +3.69% | 4.1만 |
|---|
| 2026.07.15 | ₩17,290 | ₩17,424 | ₩16,243 | ₩16,565 | -4.19% | 4.1만 |
|---|
| 2026.07.14 | ₩16,431 | ₩17,182 | ₩16,109 | ₩16,901 | +2.86% | 4.3만 |
|---|
| 2026.07.13 | ₩16,310 | ₩17,102 | ₩16,109 | ₩16,364 | +0.33% | 10.2만 |
|---|
| 2026.07.10 | ₩16,096 | ₩16,378 | ₩15,935 | ₩16,378 | +1.75% | 19.7만 |
|---|
| 2026.07.09 | ₩16,136 | ₩16,297 | ₩15,948 | ₩16,136 | 0.00% | 12.1만 |
|---|
| 2026.07.08 | ₩16,096 | ₩16,230 | ₩16,096 | ₩16,136 | +0.25% | 5.8만 |
|---|
| 2026.07.07 | ₩16,096 | ₩16,485 | ₩16,096 | ₩16,109 | +0.08% | 5.3만 |
|---|
| 2026.07.06 | ₩16,485 | ₩16,485 | ₩16,123 | ₩16,190 | -1.79% | 2.6만 |
|---|
| 2026.07.02 | ₩16,096 | ₩16,351 | ₩15,962 | ₩16,176 | +0.50% | 15.3만 |
|---|
| 2026.07.01 | ₩16,096 | ₩16,190 | ₩15,465 | ₩16,096 | 0.00% | 8.8만 |
|---|
| 2026.06.30 | ₩16,056 | ₩16,297 | ₩15,761 | ₩16,096 | +0.25% | 41.5만 |
|---|
| 2026.06.29 | ₩16,096 | ₩16,418 | ₩15,774 | ₩16,096 | 0.00% | 34.1만 |
|---|
| 2026.06.26 | ₩14,486 | ₩16,096 | ₩14,486 | ₩16,096 | +11.11% | 249.4만 |
|---|