Sinclair Inc (SBGI)

SBGI
🏛️ 미국 →
14.12
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 15.87 16.19 15.60 16.14 0.2M
2024-12-30 15.66 15.86 15.45 15.63 0.2M
2024-12-27 16.07 16.32 15.66 15.82 0.2M
2024-12-26 15.78 16.17 15.65 16.07 0.2M
2024-12-24 15.99 15.99 15.68 15.91 0.1M
2024-12-23 15.99 16.14 15.72 15.87 0.2M
2024-12-20 15.93 16.63 15.90 16.08 0.7M
2024-12-19 16.37 16.93 16.11 16.13 0.3M
2024-12-18 17.10 17.23 15.95 16.18 0.3M
2024-12-17 17.13 17.31 16.75 17.07 0.2M
2024-12-16 17.20 17.62 17.20 17.32 0.1M
2024-12-13 17.31 17.36 16.96 17.22 0.3M
2024-12-12 17.93 18.36 17.35 17.36 0.2M
2024-12-11 18.41 18.41 17.74 17.83 0.3M
2024-12-10 17.64 18.33 17.34 18.30 0.2M
2024-12-09 18.06 18.45 17.50 17.64 0.3M
2024-12-06 17.74 18.10 17.67 18.08 0.2M
2024-12-05 17.68 17.72 17.43 17.64 0.2M
2024-12-04 17.60 17.83 17.04 17.60 0.3M
2024-12-03 17.74 17.89 17.48 17.67 0.2M
2024-12-02 17.96 18.09 17.54 17.87 0.2M
2024-11-29 18.21 18.41 18.04 18.32 0.1M
2024-11-27 18.09 18.46 17.92 18.05 0.2M
2024-11-26 18.00 18.13 17.76 18.11 0.2M
2024-11-25 17.42 18.28 17.42 18.05 0.5M
2024-11-22 17.18 17.53 17.13 17.29 0.2M
2024-11-21 16.50 17.22 16.50 17.17 0.2M
2024-11-20 16.36 16.76 16.26 16.50 0.3M
2024-11-19 15.66 16.41 15.66 16.36 0.2M
2024-11-18 16.18 16.55 15.78 15.93 0.3M
2024-11-15 16.61 16.72 16.10 16.19 0.2M
2024-11-14 16.03 16.61 15.84 16.37 0.3M
2024-11-13 15.77 16.29 15.24 16.02 0.4M
2024-11-12 16.12 16.19 15.52 15.58 0.4M
2024-11-11 16.00 16.65 15.80 16.36 0.4M
2024-11-08 16.79 16.81 15.49 15.91 0.6M
2024-11-07 16.80 18.20 16.11 16.93 0.8M
2024-11-06 16.98 17.87 16.60 17.41 0.5M
2024-11-05 16.82 17.16 16.61 16.74 0.2M
2024-11-04 17.27 17.31 16.91 16.94 0.3M
2024-11-01 17.55 17.72 17.06 17.29 0.2M
2024-10-31 17.30 17.70 17.27 17.27 0.3M
2024-10-30 17.02 17.96 17.00 17.35 0.3M
2024-10-29 16.69 17.13 16.55 17.06 0.2M
2024-10-28 16.64 16.88 16.49 16.83 0.2M
2024-10-25 16.60 16.99 16.40 16.40 0.2M
2024-10-24 16.37 16.53 16.07 16.31 0.2M
2024-10-23 16.64 16.69 15.97 16.25 0.4M
2024-10-22 16.75 17.03 16.68 16.69 0.2M
2024-10-21 17.16 17.33 16.76 16.78 0.3M
2024-10-18 17.66 17.98 16.89 17.19 0.6M
2024-10-17 17.43 17.61 17.28 17.58 0.2M
2024-10-16 17.60 17.86 17.22 17.53 0.4M
2024-10-15 17.19 17.46 17.19 17.41 0.2M
2024-10-14 17.57 17.62 16.75 17.36 0.5M
2024-10-11 16.72 17.71 16.71 17.68 0.4M
2024-10-10 16.61 16.87 16.40 16.66 0.3M
2024-10-09 16.22 16.77 16.17 16.60 0.3M
2024-10-08 16.38 16.57 15.84 16.26 0.3M
2024-10-07 16.70 16.86 16.26 16.51 0.4M
2024-10-04 16.25 16.67 15.93 16.65 0.4M
2024-10-03 15.60 16.09 15.38 16.01 0.3M
2024-10-02 15.11 15.89 15.11 15.86 0.5M
2024-10-01 15.17 15.46 15.00 15.20 0.3M
2024-09-30 15.16 15.46 15.03 15.30 0.4M
2024-09-27 15.09 15.41 14.78 15.26 0.4M
2024-09-26 15.06 15.19 14.73 14.88 0.4M
2024-09-25 14.79 15.03 14.68 14.77 0.3M
2024-09-24 14.51 14.99 14.51 14.77 0.4M
2024-09-23 15.01 15.01 14.18 14.38 0.4M
2024-09-20 14.11 15.38 14.01 14.67 1.4M
2024-09-19 14.56 14.56 13.94 14.06 0.3M
2024-09-18 14.03 14.69 14.03 14.07 0.4M
2024-09-17 14.03 14.45 13.70 13.97 0.4M
2024-09-16 13.76 14.36 13.71 14.00 0.6M
2024-09-13 13.10 13.91 13.01 13.80 0.5M
2024-09-12 12.80 13.00 12.34 13.00 0.3M
2024-09-11 13.05 13.10 12.22 12.67 0.4M
2024-09-10 13.05 13.13 12.68 13.05 0.2M
2024-09-09 13.13 13.24 12.95 13.11 0.2M
2024-09-06 13.10 13.47 12.84 13.19 0.4M
2024-09-05 13.83 14.13 13.18 13.23 0.6M
2024-09-04 13.59 13.96 13.59 13.68 0.3M
2024-09-03 13.86 13.93 13.49 13.57 0.4M
2024-08-30 13.83 14.05 13.64 13.92 0.4M
2024-08-29 14.23 14.33 13.93 14.08 0.5M
2024-08-28 14.08 14.19 13.70 14.01 0.4M
2024-08-27 14.21 14.34 13.98 14.17 0.2M
2024-08-26 14.16 14.47 14.10 14.36 0.3M
2024-08-23 13.23 14.18 13.22 14.01 0.3M
2024-08-22 13.21 13.56 12.98 13.17 0.4M
2024-08-21 12.96 13.22 12.80 13.14 0.3M
2024-08-20 13.08 13.30 12.74 12.77 0.4M
2024-08-19 12.98 13.53 12.96 13.24 0.3M
2024-08-16 12.90 13.15 12.81 12.98 0.3M
2024-08-15 13.01 13.12 12.72 12.89 0.3M
2024-08-14 12.95 13.00 12.46 12.57 0.3M
2024-08-13 12.77 13.17 12.65 12.80 0.4M
2024-08-12 13.17 13.17 12.20 12.53 0.5M
2024-08-09 13.45 13.71 12.68 13.42 0.5M
2024-08-08 14.37 14.78 13.18 13.37 0.7M
2024-08-07 13.40 13.40 12.78 13.01 0.5M
2024-08-06 12.83 13.09 12.31 13.06 0.3M
2024-08-05 12.52 12.66 12.07 12.57 0.5M
2024-08-02 14.10 14.43 13.46 13.54 0.3M
2024-08-01 15.41 15.58 14.49 14.63 0.3M
2024-07-31 15.67 15.91 15.26 15.38 0.2M
2024-07-30 15.71 15.79 15.28 15.57 0.2M
2024-07-29 15.41 15.68 15.22 15.60 0.2M
2024-07-26 15.49 15.63 15.19 15.38 0.2M
2024-07-25 14.64 15.39 14.63 15.11 0.3M
2024-07-24 15.09 15.34 14.59 14.67 0.3M
2024-07-23 14.77 15.31 14.61 15.15 0.3M
2024-07-22 13.84 15.03 13.74 14.91 0.3M
2024-07-19 14.62 14.62 13.61 13.90 0.5M
2024-07-18 15.48 15.82 14.43 14.59 0.6M
2024-07-17 15.36 15.90 15.32 15.57 0.4M
2024-07-16 15.27 15.70 15.11 15.53 0.2M
2024-07-15 15.10 15.43 14.75 15.20 0.3M
2024-07-12 14.85 15.25 14.67 14.95 0.3M
2024-07-11 14.34 15.05 14.31 14.49 0.4M
2024-07-10 13.41 14.16 13.41 14.03 0.4M
2024-07-09 13.31 13.42 12.97 13.38 0.4M
2024-07-08 13.47 13.60 13.04 13.32 0.3M
2024-07-05 13.23 13.74 13.05 13.38 0.5M
2024-07-03 13.38 13.81 13.35 13.35 0.2M
2024-07-02 13.25 13.37 12.81 13.34 0.2M
2024-07-01 13.27 13.93 13.15 13.38 0.4M
2024-06-28 12.40 13.53 12.32 13.33 1.7M
2024-06-27 12.14 12.33 11.97 12.30 0.3M
2024-06-26 11.58 12.27 11.58 12.15 0.4M
2024-06-25 11.74 11.89 11.47 11.84 0.2M
2024-06-24 12.02 12.23 11.43 11.76 0.4M
2024-06-21 11.87 12.30 11.78 11.88 1.0M
2024-06-20 11.13 11.92 11.13 11.77 0.4M
2024-06-18 11.67 11.74 11.29 11.30 0.3M
2024-06-17 11.35 11.77 11.20 11.71 0.4M
2024-06-14 11.60 11.89 11.15 11.42 0.5M
2024-06-13 12.33 12.33 11.69 11.70 0.5M
2024-06-12 12.49 12.88 12.11 12.21 0.3M
2024-06-11 12.18 12.41 11.96 12.04 0.3M
2024-06-10 12.27 12.40 11.98 12.21 0.2M
2024-06-07 12.36 12.75 12.20 12.47 0.2M
2024-06-06 12.58 12.87 12.42 12.68 0.3M
2024-06-05 13.13 13.19 12.46 12.56 0.3M
2024-06-04 13.51 13.60 13.07 13.23 0.3M
2024-06-03 14.03 14.20 13.34 13.66 0.4M
2024-05-31 12.85 14.34 12.75 14.20 0.9M
2024-05-30 12.23 12.81 12.20 12.67 0.2M
2024-05-29 12.11 12.22 11.88 12.17 0.2M
2024-05-28 12.44 12.61 12.04 12.36 0.3M
2024-05-24 12.68 12.72 12.27 12.32 0.4M
2024-05-23 13.50 13.56 12.47 12.55 0.6M
2024-05-22 13.34 13.72 13.25 13.44 0.3M
2024-05-21 13.60 13.79 13.26 13.54 0.3M
2024-05-20 14.60 14.67 13.57 13.71 0.5M
2024-05-17 14.60 14.63 14.27 14.55 0.3M
2024-05-16 14.29 14.74 14.15 14.63 0.4M
2024-05-15 15.83 15.83 14.15 14.41 0.5M
2024-05-14 14.99 16.53 14.99 15.55 0.6M
2024-05-13 15.37 15.68 14.63 15.04 0.6M
2024-05-10 16.22 16.35 14.82 15.00 0.6M
2024-05-09 14.67 16.35 14.58 16.26 1.9M
2024-05-08 13.13 13.44 12.91 13.28 0.3M
2024-05-07 13.54 13.73 13.26 13.33 0.2M
2024-05-06 13.42 13.62 13.30 13.54 0.2M
2024-05-03 13.49 13.50 13.12 13.21 0.1M
2024-05-02 13.06 13.45 12.98 13.30 0.3M
2024-05-01 12.26 13.15 12.26 12.79 0.2M
2024-04-30 12.37 12.46 12.09 12.30 0.2M
2024-04-29 12.31 12.67 12.27 12.53 0.3M
2024-04-26 12.19 12.30 11.91 12.12 0.2M
2024-04-25 12.53 12.55 12.04 12.19 0.3M
2024-04-24 12.42 12.75 12.34 12.74 0.3M
2024-04-23 12.19 12.59 12.04 12.42 0.2M
2024-04-22 12.46 12.59 12.21 12.34 0.3M
2024-04-19 12.08 12.44 12.08 12.35 0.3M
2024-04-18 11.79 12.19 11.65 12.10 0.2M
2024-04-17 12.20 12.24 11.70 11.78 0.3M
2024-04-16 11.90 12.08 11.63 12.02 0.3M
2024-04-15 11.75 12.07 11.66 11.80 0.3M
2024-04-12 12.13 12.22 11.81 11.91 0.2M
2024-04-11 12.07 12.46 11.98 12.32 0.3M
2024-04-10 12.34 12.34 11.70 11.99 0.4M
2024-04-09 12.60 12.60 12.16 12.56 0.5M
2024-04-08 12.42 12.72 12.28 12.47 0.2M
2024-04-05 13.01 13.10 12.51 12.52 0.4M
2024-04-04 13.33 13.70 13.13 13.18 0.6M
2024-04-03 12.48 13.36 12.45 13.09 0.4M
2024-04-02 12.54 12.71 12.06 12.52 0.6M
2024-04-01 13.39 13.39 12.68 12.71 0.3M
2024-03-28 13.27 13.66 13.19 13.47 0.4M
2024-03-27 12.63 13.21 12.63 13.19 0.5M
2024-03-26 12.37 12.67 12.12 12.49 0.5M
2024-03-25 11.88 12.39 11.84 12.37 0.4M
2024-03-22 12.02 12.07 11.44 11.54 0.4M
2024-03-21 12.25 12.38 12.02 12.04 0.4M
2024-03-20 11.61 12.29 11.53 12.14 0.7M
2024-03-19 11.48 11.95 11.35 11.63 0.5M
2024-03-18 12.80 12.81 11.38 11.57 0.9M
2024-03-15 13.07 13.57 12.60 12.76 1.0M
2024-03-14 13.30 13.30 12.93 13.12 0.4M
2024-03-13 12.87 13.45 12.87 13.31 0.5M
2024-03-12 13.45 13.48 12.92 13.06 0.4M
2024-03-11 12.49 13.68 12.34 13.43 0.5M
2024-03-08 13.24 13.47 12.45 12.53 0.6M
2024-03-07 13.45 13.72 13.30 13.31 0.4M
2024-03-06 13.73 14.17 13.44 13.45 0.6M
2024-03-05 13.55 13.91 13.48 13.51 0.4M
2024-03-04 14.49 14.56 13.75 13.76 0.5M
2024-03-01 15.25 15.25 14.45 14.52 0.4M
2024-02-29 15.05 16.15 14.76 14.85 0.9M
2024-02-28 14.77 15.61 14.65 14.79 0.7M
2024-02-27 14.18 14.55 14.03 14.40 0.4M
2024-02-26 14.42 14.74 13.98 14.02 0.4M
2024-02-23 14.74 14.74 13.83 14.59 0.5M
2024-02-22 15.26 15.60 14.71 14.78 0.6M
2024-02-21 15.74 15.74 15.03 15.41 0.3M
2024-02-20 15.65 15.93 15.31 15.91 0.2M
2024-02-16 15.72 16.40 15.36 16.03 0.5M
2024-02-15 15.38 16.03 15.33 15.84 0.4M
2024-02-14 14.95 15.80 14.66 15.28 0.5M
2024-02-13 15.20 15.63 14.58 14.65 0.4M
2024-02-12 14.67 16.32 14.54 15.95 0.9M
2024-02-09 13.97 14.56 13.71 14.54 0.5M
2024-02-08 13.46 14.22 13.16 14.03 0.6M
2024-02-07 14.69 14.69 12.60 13.11 1.2M
2024-02-06 14.89 15.34 14.74 14.86 0.2M
2024-02-05 15.58 15.58 14.88 14.89 0.3M
2024-02-02 15.71 16.20 15.28 15.67 0.3M
2024-02-01 15.93 16.22 15.66 15.86 0.3M
2024-01-31 16.29 16.41 15.69 15.70 0.3M
2024-01-30 16.22 16.36 16.05 16.25 0.3M
2024-01-29 16.92 16.92 16.30 16.45 0.3M
2024-01-26 17.45 17.54 16.57 16.87 0.4M
2024-01-25 16.11 17.59 16.10 17.53 0.6M
2024-01-24 16.45 16.68 15.72 15.81 0.3M
2024-01-23 16.34 16.68 15.98 16.08 0.3M
2024-01-22 15.47 16.34 15.39 16.15 0.4M
2024-01-19 15.13 15.46 14.76 15.39 0.6M
2024-01-18 16.31 16.54 14.62 14.94 0.7M
2024-01-17 14.40 16.13 14.00 16.05 1.5M
2024-01-16 14.03 14.08 13.59 13.62 0.4M
2024-01-12 14.30 14.69 14.27 14.30 0.3M
2024-01-11 13.90 14.81 13.77 14.21 0.6M
2024-01-10 13.48 14.09 13.39 13.87 0.3M
2024-01-09 13.71 13.73 13.13 13.48 0.3M
2024-01-08 13.76 13.98 13.46 13.93 0.2M
2024-01-05 13.62 14.21 13.55 13.77 0.4M
2024-01-04 13.25 13.73 13.00 13.62 0.4M
2024-01-03 13.35 13.50 13.02 13.11 0.5M
2024-01-02 12.98 13.95 12.82 13.50 0.4M