시장 데이터를 불러오는 중
전체 종목
시알홀딩스 과거 주가
000480.KS · KOSPI
주요 제품·사업: 내화연와(정형,부정형,S/N,CCN),단열벽돌,스라이딩노즐,연주용 특수내화물 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000480.KS · KOSPI
주요 제품·사업: 내화연와(정형,부정형,S/N,CCN),단열벽돌,스라이딩노즐,연주용 특수내화물 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩4,330 | ₩4,350 | ₩4,310 | ₩4,315 | -0.35% | 1.8천 |
| 2026.10.06–2026.10.08 | ₩4,320 | ₩4,405 | ₩4,270 | ₩4,325 | +0.12% | 8.2만 |
| 2026.09.28–2026.10.02 | ₩4,305 | ₩4,350 | ₩4,255 | ₩4,300 | -0.12% | 7.9만 |
| 2026.09.21–2026.09.23 | ₩4,275 | ₩4,325 | ₩4,255 | ₩4,280 | +0.12% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩4,450 | ₩4,450 | ₩4,265 | ₩4,275 | -3.93% | 29.3만 |
| 2026.09.07–2026.09.11 | ₩4,525 | ₩4,560 | ₩4,350 | ₩4,485 | -0.88% | 27.9만 |
| 2026.08.31–2026.09.04 | ₩4,570 | ₩4,570 | ₩4,440 | ₩4,525 | -0.98% | 11.6만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,530 |
| ₩4,570 |
| ₩4,450 |
| ₩4,570 |
| +0.88% |
| 7.9만 |
| 2026.08.18–2026.08.21 | ₩4,700 | ₩4,705 | ₩4,450 | ₩4,500 | -4.26% | 16.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩4,675 | ₩4,735 | ₩4,645 | ₩4,695 | +0.43% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,625 | ₩4,700 | ₩4,540 | ₩4,700 | +1.62% | 9.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,710 | ₩4,760 | ₩4,485 | ₩4,625 | -1.80% | 17.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,900 | ₩4,965 | ₩4,510 | ₩4,685 | -4.39% | 19.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩4,960 | ₩4,975 | ₩4,825 | ₩4,920 | -0.81% | 23.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,945 | ₩5,010 | ₩4,825 | ₩4,950 | +0.10% | 33.7만 |
|---|
| 2026.06.29–2026.07.03 | ₩4,635 | ₩5,020 | ₩4,635 | ₩4,945 | +6.69% | 30.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,690 | ₩5,070 | ₩4,560 | ₩4,665 | -0.53% | 57.8만 |
|---|
| 2026.06.15–2026.06.19 | ₩4,870 | ₩4,915 | ₩4,695 | ₩4,725 | -2.98% | 18.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,640 | ₩4,850 | ₩4,520 | ₩4,840 | +4.31% | 25.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,810 | ₩4,810 | ₩4,600 | ₩4,685 | -2.60% | 14.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,880 | ₩4,900 | ₩4,720 | ₩4,790 | -1.84% | 11.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,875 | ₩4,885 | ₩4,710 | ₩4,865 | -0.21% | 15.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,980 | ₩5,040 | ₩4,765 | ₩4,875 | -2.11% | 25.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,120 | ₩5,140 | ₩4,940 | ₩4,985 | -2.64% | 11.7만 |
|---|
| 2026.04.27–2026.04.30 | ₩5,080 | ₩5,150 | ₩5,010 | ₩5,120 | +0.79% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,110 | ₩5,110 | ₩4,990 | ₩5,020 | -1.76% | 7.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,030 | ₩5,110 | ₩4,980 | ₩5,090 | +1.19% | 12.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,845 | ₩5,040 | ₩4,810 | ₩5,030 | +3.82% | 11.8만 |
|---|
| 2026.03.30–2026.04.03 | ₩4,900 | ₩4,920 | ₩4,765 | ₩4,845 | -1.12% | 12.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,965 | ₩5,030 | ₩4,750 | ₩4,935 | -0.60% | 15.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,910 | ₩4,980 | ₩4,880 | ₩4,975 | +1.32% | 6.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,835 | ₩4,930 | ₩4,620 | ₩4,910 | +1.55% | 11.6만 |
|---|
| 2026.03.03–2026.03.06 | ₩5,010 | ₩5,060 | ₩4,685 | ₩4,895 | -2.30% | 25.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,995 | ₩5,160 | ₩4,955 | ₩5,060 | +1.30% | 26.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩4,900 | ₩5,000 | ₩4,900 | ₩4,995 | +1.94% | 8.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,745 | ₩4,930 | ₩4,725 | ₩4,900 | +3.27% | 13.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,730 | ₩4,745 | ₩4,665 | ₩4,740 | +0.21% | 12.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,715 | ₩4,760 | ₩4,675 | ₩4,725 | +0.21% | 10.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩4,725 | ₩4,750 | ₩4,660 | ₩4,715 | -0.21% | 12.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,695 | ₩4,750 | ₩4,670 | ₩4,710 | +0.32% | 9.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,765 | ₩4,830 | ₩4,660 | ₩4,695 | -1.47% | 14.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,960 | ₩4,970 | ₩4,780 | ₩4,805 | -3.13% | 11.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,080 | ₩5,100 | ₩5,020 | ₩5,070 | -0.20% | 7.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,030 | ₩5,080 | ₩4,990 | ₩5,080 | +0.99% | 15.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,030 | ₩5,080 | ₩4,910 | ₩5,030 | 0.00% | 9.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,955 | ₩5,060 | ₩4,950 | ₩5,030 | +1.51% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,940 | ₩4,965 | ₩4,900 | ₩4,955 | +0.30% | 7.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,850 | ₩4,960 | ₩4,835 | ₩4,930 | +1.65% | 14.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,790 | ₩4,900 | ₩4,790 | ₩4,850 | +1.25% | 22.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,815 | ₩4,815 | ₩4,700 | ₩4,790 | -0.52% | 19.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,800 | ₩4,830 | ₩4,765 | ₩4,815 | +0.31% | 32만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,770 | ₩4,810 | ₩4,755 | ₩4,800 | +0.63% | 14만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,825 | ₩4,885 | ₩4,755 | ₩4,770 | -1.14% | 32.3만 |
|---|