Companhia Siderurgica Nacional ADR (SID) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	1.15	1.16	1.10	1.11	-3.48%	9,719,900
2026-10-15	1.16	1.18	1.14	1.15	-4.96%	8,524,900
2026-10-14	1.20	1.22	1.15	1.21	-2.42%	4,296,400
2026-10-13	1.26	1.29	1.24	1.24	-2.36%	4,492,500
2026-10-12	1.28	1.29	1.26	1.27	-0.78%	4,411,000
2026-10-09	1.26	1.31	1.25	1.28	+4.07%	6,286,500
2026-10-08	1.21	1.29	1.21	1.23	+0.00%	11,221,500
2026-10-07	1.20	1.24	1.17	1.23	+0.00%	8,037,500
2026-10-06	1.29	1.30	1.22	1.23	-0.81%	12,124,000
2026-10-05	1.29	1.35	1.22	1.24	+6.90%	27,753,200
2026-10-02	1.11	1.16	1.09	1.16	+3.57%	7,275,400
2026-10-01	1.07	1.12	1.06	1.12	+5.66%	9,670,200
2026-09-30	1.04	1.10	1.03	1.06	+3.92%	4,529,500
2026-09-29	1.04	1.06	0.97	1.02	-8.11%	28,622,000
2026-09-28	1.07	1.12	1.06	1.11	+0.91%	3,866,600
2026-09-25	1.10	1.12	1.09	1.10	+0.00%	4,810,300
2026-09-24	1.13	1.14	1.09	1.10	-3.51%	4,468,000
2026-09-23	1.17	1.18	1.13	1.14	-3.39%	8,254,900
2026-09-22	1.17	1.23	1.17	1.18	+0.85%	7,128,300
2026-09-21	1.14	1.17	1.13	1.17	+6.36%	4,034,800
2026-09-18	1.17	1.18	1.09	1.10	-6.78%	10,503,200
2026-09-17	1.17	1.22	1.14	1.18	-2.48%	8,862,400
2026-09-16	1.18	1.23	1.16	1.21	+0.83%	10,730,100
2026-09-15	1.18	1.21	1.17	1.20	+1.69%	8,704,300
2026-09-14	1.20	1.23	1.17	1.18	-7.09%	12,696,100
2026-09-11	1.32	1.32	1.25	1.27	-7.97%	8,486,600
2026-09-10	1.27	1.38	1.25	1.38	+3.76%	16,090,500
2026-09-09	1.28	1.33	1.27	1.33	+7.26%	12,165,600
2026-09-08	1.28	1.29	1.23	1.24	+1.64%	6,213,900
2026-09-04	1.23	1.27	1.21	1.22	-3.17%	4,132,700
2026-09-03	1.36	1.37	1.20	1.26	+7.69%	15,454,500
2026-09-02	1.15	1.19	1.14	1.17	+3.54%	5,946,500
2026-09-01	1.03	1.14	1.03	1.13	+8.65%	5,352,800
2026-08-31	1.06	1.08	1.04	1.04	+1.96%	2,009,400
2026-08-28	1.03	1.03	0.99	1.02	-3.77%	2,311,000
2026-08-27	1.06	1.09	1.05	1.06	+2.91%	1,976,300
2026-08-26	1.01	1.05	1.01	1.03	+0.98%	1,533,100
2026-08-25	1.02	1.03	0.99	1.02	-0.97%	1,461,600
2026-08-24	0.99	1.05	0.97	1.03	+5.10%	2,798,000
2026-08-21	0.88	0.98	0.88	0.98	+10.11%	2,049,000
2026-08-20	0.86	0.90	0.86	0.89	+1.14%	936,000
2026-08-19	0.92	0.92	0.87	0.88	-2.22%	1,735,300
2026-08-18	0.91	0.94	0.90	0.90	+0.00%	865,600
2026-08-17	0.90	0.91	0.87	0.90	+1.12%	1,567,900
2026-08-14	0.94	0.94	0.86	0.89	-1.11%	2,287,400
2026-08-13	0.88	0.91	0.86	0.90	+3.45%	3,101,700
2026-08-12	0.86	0.89	0.86	0.87	+0.00%	3,421,800
2026-08-11	0.91	0.92	0.84	0.87	-3.33%	7,722,700
2026-08-10	0.89	0.93	0.88	0.90	-3.23%	2,470,300
2026-08-07	0.95	0.95	0.90	0.93	-1.06%	2,795,000
2026-08-06	0.98	0.98	0.94	0.94	-4.08%	2,042,700
2026-08-05	0.94	0.99	0.94	0.98	+4.26%	3,969,300
2026-08-04	0.93	0.97	0.92	0.94	+1.08%	2,130,700
2026-08-03	0.97	0.97	0.88	0.93	-6.06%	9,563,100
2026-07-31	1.01	1.02	0.96	0.99	-1.98%	23,607,100
2026-07-30	1.02	1.05	0.99	1.01	-1.94%	4,480,300
2026-07-29	1.09	1.10	1.03	1.03	-6.36%	5,469,500
2026-07-28	1.11	1.13	1.09	1.10	-1.79%	3,907,700
2026-07-27	1.10	1.13	1.08	1.12	+3.70%	3,859,100
2026-07-24	1.06	1.08	1.04	1.08	+1.89%	1,506,700
2026-07-23	1.07	1.12	1.05	1.06	-2.75%	3,687,700
2026-07-22	1.03	1.09	1.03	1.09	+9.00%	2,315,000
2026-07-21	1.01	1.03	1.00	1.00	-0.99%	1,602,300
2026-07-20	1.00	1.02	1.00	1.01	+2.02%	417,800
2026-07-17	0.99	1.01	0.98	0.99	-1.00%	3,388,500
2026-07-16	1.01	1.03	1.00	1.00	-2.91%	1,850,500
2026-07-15	1.03	1.04	1.00	1.03	+0.00%	1,594,300
2026-07-14	1.05	1.05	1.01	1.03	+0.00%	3,007,100
2026-07-13	1.03	1.06	1.01	1.03	+1.98%	3,926,000
2026-07-10	0.98	1.03	0.98	1.01	+6.32%	1,628,000
2026-07-09	0.93	0.96	0.91	0.95	+3.26%	1,259,500
2026-07-08	0.92	0.93	0.90	0.92	-1.08%	1,289,900
2026-07-07	0.93	0.93	0.91	0.93	-3.12%	1,548,500
2026-07-06	0.93	0.96	0.93	0.96	+5.49%	1,518,100
2026-07-02	0.93	0.95	0.90	0.91	+1.11%	2,734,800
2026-07-01	0.89	0.93	0.89	0.90	-2.17%	2,867,200
2026-06-30	0.90	0.93	0.89	0.92	+1.10%	3,692,200
2026-06-29	0.93	0.93	0.91	0.91	-3.19%	2,902,400
2026-06-26	0.96	0.96	0.94	0.94	-2.08%	3,290,100
2026-06-25	1.00	1.01	0.95	0.96	-2.04%	6,089,000
2026-06-24	1.02	1.03	0.97	0.98	-5.77%	14,883,400
2026-06-23	1.03	1.06	1.02	1.04	-0.95%	7,841,400
2026-06-22	1.06	1.07	1.03	1.05	+1.94%	6,546,400
2026-06-18	1.10	1.12	1.02	1.03	-8.04%	8,566,300
2026-06-17	1.18	1.20	1.12	1.12	-7.44%	7,263,700
2026-06-16	1.22	1.25	1.21	1.21	-0.82%	2,901,700
2026-06-15	1.28	1.32	1.21	1.22	+0.00%	3,029,500
2026-06-12	1.22	1.24	1.20	1.22	+0.83%	2,412,700
2026-06-11	1.19	1.21	1.15	1.21	+2.54%	6,560,900
2026-06-10	1.15	1.22	1.15	1.18	+0.85%	4,343,200
2026-06-09	1.18	1.21	1.13	1.17	+1.74%	7,536,900
2026-06-08	1.18	1.19	1.15	1.15	-2.54%	4,259,800
2026-06-05	1.26	1.26	1.18	1.18	-9.23%	6,709,400
2026-06-04	1.30	1.32	1.29	1.30	-0.76%	1,805,400
2026-06-03	1.37	1.37	1.30	1.31	-7.75%	4,140,300
2026-06-02	1.31	1.47	1.31	1.42	+8.40%	7,844,600
2026-06-01	1.31	1.33	1.24	1.31	-2.96%	6,287,600
2026-05-29	1.35	1.38	1.33	1.35	-0.74%	1,674,900
2026-05-28	1.30	1.38	1.29	1.36	+3.03%	3,637,100
2026-05-27	1.33	1.34	1.29	1.32	-1.49%	3,784,100
2026-05-26	1.35	1.37	1.33	1.34	-0.74%	1,768,300
2026-05-22	1.29	1.35	1.28	1.35	+5.47%	3,221,100
2026-05-21	1.23	1.29	1.22	1.28	+2.40%	1,990,700
2026-05-20	1.21	1.25	1.20	1.25	+5.93%	3,137,700
2026-05-19	1.22	1.23	1.18	1.18	-5.60%	3,257,800
2026-05-18	1.28	1.30	1.23	1.25	-0.79%	3,386,000
2026-05-15	1.27	1.28	1.25	1.26	-6.67%	3,371,200
2026-05-14	1.31	1.37	1.27	1.35	+5.47%	3,503,100
2026-05-13	1.34	1.37	1.28	1.28	-6.57%	3,800,400
2026-05-12	1.34	1.37	1.33	1.37	+0.00%	3,101,500
2026-05-11	1.39	1.40	1.35	1.37	-0.72%	3,207,900
2026-05-08	1.39	1.41	1.37	1.38	+2.99%	2,514,900
2026-05-07	1.39	1.39	1.34	1.34	-4.29%	2,964,700
2026-05-06	1.34	1.40	1.34	1.40	+7.69%	4,459,900
2026-05-05	1.28	1.31	1.27	1.30	+3.17%	1,745,800
2026-05-04	1.28	1.29	1.24	1.26	-2.33%	2,440,300
2026-05-01	1.29	1.31	1.29	1.29	+0.00%	748,300
2026-04-30	1.29	1.31	1.27	1.29	+1.57%	2,814,900
2026-04-29	1.28	1.29	1.25	1.27	-2.31%	3,177,400
2026-04-28	1.28	1.30	1.28	1.30	+0.78%	2,206,200
2026-04-27	1.31	1.32	1.29	1.29	+0.00%	2,436,200
2026-04-24	1.29	1.30	1.28	1.29	+0.00%	965,200
2026-04-23	1.34	1.36	1.29	1.29	-3.73%	4,983,200
2026-04-22	1.34	1.38	1.34	1.34	+3.08%	4,823,300
2026-04-21	1.37	1.38	1.29	1.30	-5.80%	4,461,100
2026-04-20	1.37	1.39	1.35	1.38	+1.47%	3,413,600
2026-04-17	1.40	1.42	1.36	1.36	+1.49%	4,484,300
2026-04-16	1.39	1.41	1.34	1.34	-2.19%	5,185,000
2026-04-15	1.35	1.37	1.32	1.37	+1.48%	4,173,900
2026-04-14	1.37	1.37	1.32	1.35	+2.27%	3,453,500
2026-04-13	1.30	1.32	1.26	1.32	+2.33%	2,749,100
2026-04-10	1.37	1.39	1.29	1.29	-4.44%	3,176,400
2026-04-09	1.34	1.37	1.32	1.35	+1.50%	4,339,700
2026-04-08	1.34	1.35	1.31	1.33	+7.26%	6,841,500
2026-04-07	1.25	1.26	1.22	1.24	-1.59%	2,824,700
2026-04-06	1.26	1.28	1.25	1.26	+0.00%	2,422,400
2026-04-02	1.25	1.28	1.24	1.26	-0.79%	3,349,300
2026-04-01	1.29	1.29	1.26	1.27	+2.42%	4,002,100
2026-03-31	1.21	1.25	1.20	1.24	+5.08%	7,773,200
2026-03-30	1.23	1.24	1.17	1.18	-2.48%	7,136,600
2026-03-27	1.22	1.23	1.19	1.21	-1.63%	6,445,400
2026-03-26	1.27	1.30	1.23	1.23	-4.65%	5,435,800
2026-03-25	1.28	1.30	1.26	1.29	+4.03%	10,245,800
2026-03-24	1.21	1.26	1.21	1.24	-0.80%	7,732,500
2026-03-23	1.21	1.27	1.20	1.25	+9.65%	9,157,300
2026-03-20	1.16	1.18	1.13	1.14	-4.20%	9,545,300
2026-03-19	1.12	1.21	1.11	1.19	+1.71%	9,698,700
2026-03-18	1.18	1.22	1.16	1.17	-2.50%	6,351,800
2026-03-17	1.20	1.27	1.18	1.20	+2.56%	8,848,800
2026-03-16	1.15	1.19	1.13	1.17	+5.41%	6,970,100
2026-03-13	1.21	1.21	1.11	1.11	-7.50%	13,005,000
2026-03-12	1.30	1.35	1.19	1.20	-13.04%	15,950,600
2026-03-11	1.41	1.45	1.38	1.38	-2.13%	5,620,600
2026-03-10	1.42	1.46	1.39	1.41	-0.70%	4,028,500
2026-03-09	1.37	1.44	1.34	1.42	+2.16%	7,071,500
2026-03-06	1.43	1.45	1.39	1.39	-5.44%	6,061,000
2026-03-05	1.51	1.53	1.45	1.47	-5.16%	5,214,100
2026-03-04	1.54	1.57	1.52	1.55	+3.33%	4,719,900
2026-03-03	1.56	1.56	1.48	1.50	-8.54%	8,295,500
2026-03-02	1.63	1.68	1.61	1.64	-2.38%	6,287,800
2026-02-27	1.70	1.70	1.67	1.68	-1.18%	4,675,700
2026-02-26	1.69	1.71	1.65	1.70	+0.00%	2,813,300
2026-02-25	1.71	1.71	1.67	1.70	+1.80%	4,016,700
2026-02-24	1.67	1.72	1.66	1.67	+0.00%	2,725,200
2026-02-23	1.68	1.69	1.63	1.67	-1.76%	3,742,300
2026-02-20	1.63	1.72	1.63	1.70	+2.41%	4,118,800
2026-02-19	1.64	1.66	1.63	1.66	+0.00%	5,613,400
2026-02-18	1.69	1.74	1.64	1.66	-1.19%	5,812,000
2026-02-17	1.68	1.70	1.64	1.68	-0.59%	3,632,600
2026-02-13	1.68	1.70	1.63	1.69	-0.59%	6,814,200
2026-02-12	1.85	1.86	1.70	1.70	-9.57%	6,102,600
2026-02-11	1.85	1.89	1.82	1.88	+2.73%	5,913,900
2026-02-10	1.89	1.91	1.82	1.83	-3.68%	5,225,200
2026-02-09	1.85	1.93	1.84	1.90	+3.83%	3,898,800
2026-02-06	1.87	1.88	1.81	1.83	-3.17%	5,047,300
2026-02-05	1.94	1.95	1.88	1.89	-3.57%	6,902,500
2026-02-04	2.00	2.01	1.93	1.96	-2.49%	4,083,100
2026-02-03	2.02	2.02	1.93	2.01	+5.79%	4,561,800
2026-02-02	1.90	1.95	1.90	1.90	-0.52%	3,337,400
2026-01-30	1.98	2.01	1.90	1.91	-7.28%	7,605,000
2026-01-29	2.16	2.16	2.02	2.06	-2.83%	5,570,700
2026-01-28	2.15	2.20	2.10	2.12	+2.91%	6,878,100
2026-01-27	1.98	2.07	1.98	2.06	+8.42%	7,577,200
2026-01-26	1.97	1.99	1.88	1.90	-2.56%	5,156,100
2026-01-23	1.84	1.96	1.83	1.95	+7.14%	6,007,600
2026-01-22	1.81	1.90	1.81	1.82	+2.25%	7,631,500
2026-01-21	1.72	1.79	1.71	1.78	+4.71%	5,082,300
2026-01-20	1.71	1.72	1.68	1.70	-5.03%	3,192,800
2026-01-16	1.80	1.83	1.71	1.79	-5.79%	5,428,000
2026-01-15	1.89	1.94	1.85	1.90	-2.56%	7,731,600
2026-01-14	1.85	1.96	1.84	1.95	+4.28%	3,901,000
2026-01-13	1.84	1.89	1.82	1.87	+0.00%	2,025,200
2026-01-12	1.87	1.88	1.83	1.87	+0.54%	2,589,300
2026-01-09	1.85	1.91	1.85	1.86	-0.53%	2,185,700
2026-01-08	1.79	1.87	1.78	1.87	-0.53%	4,171,600
2026-01-07	1.76	1.88	1.74	1.88	+7.43%	7,926,700
2026-01-06	1.68	1.77	1.68	1.75	+4.79%	3,366,400
2026-01-05	1.62	1.70	1.62	1.67	+3.73%	2,152,600
2026-01-02	1.61	1.64	1.60	1.61	+0.63%	2,220,200
2025-12-31	1.63	1.63	1.60	1.60	-1.84%	533,900
2025-12-30	1.62	1.63	1.61	1.63	+3.16%	2,130,500
2025-12-29	1.60	1.63	1.58	1.58	-2.47%	2,214,400
2025-12-26	1.64	1.65	1.62	1.62	+0.00%	1,493,000
2025-12-24	1.64	1.66	1.61	1.62	-1.22%	984,000
2025-12-23	1.65	1.66	1.64	1.64	+0.00%	2,672,200
2025-12-22	1.67	1.70	1.63	1.64	+0.61%	4,080,100
2025-12-19	1.73	1.76	1.62	1.63	-7.91%	6,803,200
2025-12-18	1.74	1.78	1.74	1.77	+2.31%	3,603,000
2025-12-17	1.72	1.75	1.71	1.73	-0.57%	2,370,100
2025-12-16	1.73	1.77	1.73	1.74	+0.00%	3,107,000
2025-12-15	1.78	1.80	1.73	1.74	-3.87%	3,669,500
2025-12-12	1.81	1.83	1.77	1.81	+0.00%	1,625,300
2025-12-11	1.78	1.84	1.77	1.81	+2.84%	1,799,000
2025-12-10	1.74	1.81	1.74	1.76	+5.39%	4,235,500
2025-12-09	1.60	1.68	1.60	1.67	+3.73%	2,180,600
2025-12-08	1.66	1.67	1.60	1.61	-1.83%	2,221,300
2025-12-05	1.74	1.78	1.63	1.64	-7.87%	4,809,500
2025-12-04	1.73	1.78	1.72	1.78	+4.09%	3,876,600
2025-12-03	1.65	1.72	1.65	1.71	+5.56%	2,660,000
2025-12-02	1.58	1.62	1.58	1.62	+1.89%	1,516,700
2025-12-01	1.58	1.61	1.57	1.59	+0.63%	1,848,100
2025-11-28	1.63	1.63	1.57	1.58	-1.86%	1,218,400
2025-11-26	1.56	1.62	1.56	1.61	+3.87%	1,855,800
2025-11-25	1.52	1.55	1.49	1.55	+4.03%	1,321,300
2025-11-24	1.51	1.52	1.48	1.49	-0.67%	2,035,800
2025-11-21	1.48	1.51	1.46	1.50	+1.35%	1,078,800
2025-11-20	1.53	1.55	1.48	1.48	-2.63%	1,704,300
2025-11-19	1.52	1.55	1.51	1.52	-0.65%	1,587,800
2025-11-18	1.54	1.56	1.52	1.53	-1.29%	2,348,000
2025-11-17	1.60	1.61	1.55	1.55	-3.73%	1,529,200
2025-11-14	1.61	1.65	1.60	1.61	-1.23%	1,799,100
2025-11-13	1.66	1.67	1.61	1.63	-1.21%	3,295,500
2025-11-12	1.59	1.66	1.58	1.65	+4.43%	3,819,200
2025-11-11	1.59	1.61	1.57	1.58	+1.94%	2,907,200
2025-11-10	1.58	1.58	1.54	1.55	-1.27%	2,960,800
2025-11-07	1.55	1.57	1.52	1.57	-0.63%	3,237,700
2025-11-06	1.57	1.61	1.56	1.58	-1.25%	3,483,200
2025-11-05	1.61	1.67	1.59	1.60	-2.44%	3,371,700
2025-11-04	1.69	1.71	1.63	1.64	-4.65%	3,687,200
2025-11-03	1.76	1.77	1.71	1.72	-2.27%	2,662,800
2025-10-31	1.76	1.77	1.73	1.76	+0.57%	2,203,500
2025-10-30	1.72	1.76	1.72	1.75	+0.00%	1,882,900
2025-10-29	1.75	1.76	1.72	1.75	+0.57%	2,933,000
2025-10-28	1.67	1.76	1.67	1.74	+4.19%	5,847,900
2025-10-27	1.66	1.69	1.64	1.67	+2.45%	2,002,900
2025-10-24	1.69	1.70	1.62	1.63	-0.61%	2,074,600
2025-10-23	1.64	1.65	1.63	1.64	+1.23%	1,386,000
2025-10-22	1.64	1.66	1.59	1.62	-0.61%	2,734,600
2025-10-21	1.61	1.65	1.60	1.63	-1.21%	3,203,300
2025-10-20	1.58	1.67	1.58	1.65	+5.77%	4,947,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+14.95%). 가장 약한 달: 6월 (-16.27%). 일별 데이터 2년치(2025–2026) 기준.

1월+14.95%
2월-10.82%
3월-2.55%
4월+1.09%
5월-4.26%
6월-16.27%
7월+6.79%
8월+6.63%
9월+0.47%
10월+14.29%
11월-8.14%
12월+0.63%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Companhia Siderurgica Nacional ADR (SID)의 최근 종가는 얼마입니까?

2026-10-16 기준 1.11. Closelook 데이터 레이크의 일별 가격 기록 기준.

SID의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 2.20, 최저 0.84 (2026-10-16 기준).

Companhia Siderurgica Nacional ADR이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SID의 가장 강한 달은 1월(평균 +14.95%), 가장 약한 달은 6월(평균 -16.27%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.