한일사료

005860

한일사료 주식회사는 1963년 설립되어 사료업계에 전념해온 중견기업으로, 1990년대 초부터 "FROM FEED TO FOOD" 전략을 바탕으로 고품질 사료와 축산제품을 생산·공급하고 있습니다. 주요 사업은 배합사료, 낙농사료, 정육유통 등 축산 관련 제품 및 서비스이며, 종속회사인 (주)케이미트는 수입육 유통과 전국 판매망을 운영하고 있습니다.

사료부문 정육유통부문 기타부문 배합사료 매직 사료 낙농사료 정육 수입육 유통

종합 차트 재무제표 기술적 분석 기본적 분석 수급 분석 섹터 분석 상관관계 분석 AI 종목 분석 AI 뉴스 요약 AI 재무제표 요약

차트 표

date	open	high	low	close	volume
20260826	2435.0	2440.0	2380.0	2405.0	257982.0
20260825	2365.0	2445.0	2310.0	2435.0	232186.0
20260824	2385.0	2425.0	2360.0	2390.0	349253.0
20260821	2430.0	2435.0	2360.0	2365.0	411932.0
20260820	2370.0	2410.0	2330.0	2385.0	276507.0
20260819	2420.0	2450.0	2310.0	2365.0	436837.0
20260818	2500.0	2515.0	2440.0	2455.0	524220.0
20260814	2480.0	2500.0	2425.0	2450.0	380314.0
20260813	2530.0	2540.0	2470.0	2495.0	512520.0
20260812	2500.0	2530.0	2460.0	2510.0	429339.0
20260811	2530.0	2630.0	2470.0	2500.0	830943.0
20260810	2435.0	2515.0	2425.0	2510.0	513950.0
20260807	2395.0	2440.0	2360.0	2410.0	384485.0
20260806	2365.0	2450.0	2335.0	2395.0	503579.0
20260805	2330.0	2405.0	2320.0	2380.0	594333.0
20260804	2225.0	2305.0	2225.0	2300.0	552900.0
20260803	2145.0	2275.0	2145.0	2215.0	618076.0
20260731	2145.0	2205.0	2040.0	2175.0	710233.0
20260730	2000.0	2230.0	2000.0	2095.0	1033598.0
20260729	2210.0	2305.0	2080.0	2105.0	1735493.0
20260728	2310.0	2435.0	2200.0	2225.0	1670909.0
20260727	2545.0	2545.0	2355.0	2370.0	1724638.0
20260724	2720.0	2960.0	2620.0	2620.0	11784558.0
20260723	2645.0	2795.0	2585.0	2645.0	5191017.0
20260722	2585.0	2700.0	2520.0	2685.0	2651000.0
20260721	2810.0	2920.0	2520.0	2570.0	9996429.0
20260720	2480.0	2990.0	2385.0	2770.0	25704483.0
20260716	2600.0	2700.0	2395.0	2410.0	3194433.0
20260715	2580.0	2625.0	2460.0	2510.0	2031290.0
20260714	2490.0	3000.0	2490.0	2580.0	12555129.0
20260713	2490.0	2540.0	2445.0	2480.0	458314.0
20260710	2425.0	2475.0	2350.0	2445.0	212509.0
20260709	2385.0	2520.0	2350.0	2430.0	705121.0
20260708	2400.0	2550.0	2335.0	2385.0	883387.0
20260707	2335.0	2455.0	2320.0	2380.0	434541.0
20260706	2315.0	2355.0	2255.0	2330.0	242389.0
20260703	2245.0	2400.0	2190.0	2320.0	291672.0
20260702	2240.0	2285.0	2190.0	2255.0	270635.0
20260701	2185.0	2285.0	2145.0	2260.0	223437.0
20260630	2240.0	2290.0	2170.0	2190.0	232659.0
20260629	2090.0	2250.0	2090.0	2240.0	289744.0
20260626	2160.0	2175.0	2080.0	2125.0	392103.0
20260625	2210.0	2275.0	2165.0	2170.0	377673.0
20260624	2150.0	2275.0	2150.0	2235.0	281887.0
20260623	2285.0	2320.0	2220.0	2235.0	356710.0
20260622	2320.0	2385.0	2280.0	2320.0	303032.0
20260619	2440.0	2460.0	2325.0	2385.0	519315.0
20260618	2555.0	2555.0	2445.0	2460.0	479280.0
20260617	2550.0	2620.0	2535.0	2555.0	361888.0
20260616	2510.0	2590.0	2505.0	2575.0	460703.0
20260615	2585.0	2595.0	2505.0	2505.0	516218.0
20260612	2530.0	2590.0	2485.0	2545.0	812935.0
20260611	2480.0	2725.0	2460.0	2555.0	3505825.0
20260610	2485.0	2505.0	2430.0	2460.0	436242.0
20260609	2470.0	2630.0	2470.0	2485.0	881815.0
20260608	2570.0	2645.0	2510.0	2520.0	338575.0
20260605	2680.0	2710.0	2620.0	2660.0	310253.0
20260604	2730.0	2825.0	2650.0	2670.0	367391.0
20260602	2750.0	2800.0	2670.0	2730.0	503515.0
20260601	2875.0	2880.0	2725.0	2830.0	765487.0