동원시스템즈

014820

동원시스템즈 주식회사는 1980년 5월 10일 설립되어 포장재와 알루미늄의 제조, 가공 및 판매를 주요 사업으로 영위하고 있습니다. 주요 사업 부문은 포장재 제조 및 판매와 지주회사 운영이며, 국내외 종속기업을 통해 연포장재, 제관 제조 등 다양한 포장 관련 사업을 전개하고 있습니다.

포장부문 기타지주회사 연포장재 제관 알미늄 포장재

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	22150.0	22200.0	21300.0	21850.0	31954.0
20260825	21550.0	22000.0	20900.0	21950.0	78090.0
20260824	20700.0	21500.0	20400.0	21500.0	36388.0
20260821	20350.0	20650.0	20050.0	20550.0	81095.0
20260820	20500.0	21450.0	20450.0	20550.0	64465.0
20260819	21000.0	21100.0	20350.0	20450.0	17592.0
20260818	22050.0	22300.0	21100.0	21500.0	53246.0
20260814	21500.0	22100.0	21500.0	22050.0	30307.0
20260813	21650.0	21950.0	21300.0	21850.0	35683.0
20260812	22200.0	22450.0	21600.0	21650.0	31129.0
20260811	22200.0	22700.0	21950.0	22350.0	26124.0
20260810	22200.0	22350.0	21800.0	22250.0	21450.0
20260807	21500.0	22300.0	21500.0	22250.0	43559.0
20260806	21400.0	21750.0	21050.0	21350.0	21056.0
20260805	21000.0	21700.0	20900.0	21500.0	28335.0
20260804	20500.0	21600.0	20500.0	21150.0	33374.0
20260803	20150.0	20800.0	19840.0	20700.0	89591.0
20260731	20050.0	21400.0	19570.0	20600.0	63566.0
20260730	19490.0	21000.0	19300.0	20150.0	92963.0
20260729	19840.0	20900.0	19060.0	19300.0	114203.0
20260728	19860.0	19890.0	19240.0	19640.0	24375.0
20260727	20050.0	20650.0	19570.0	20100.0	37116.0
20260724	19130.0	20150.0	19130.0	19910.0	56385.0
20260723	19000.0	19550.0	19000.0	19330.0	32795.0
20260722	18650.0	19540.0	18650.0	19130.0	36978.0
20260721	18650.0	18990.0	18520.0	18640.0	54255.0
20260720	19640.0	19640.0	18810.0	18810.0	30529.0
20260716	19910.0	20350.0	19510.0	19680.0	25009.0
20260715	19880.0	20250.0	19700.0	19750.0	53631.0
20260714	20250.0	20250.0	19640.0	19690.0	94613.0
20260713	20300.0	21000.0	19740.0	19970.0	30105.0
20260710	19700.0	20450.0	19700.0	20100.0	41803.0
20260709	19430.0	20100.0	18880.0	20100.0	143910.0
20260708	19160.0	19610.0	18800.0	18920.0	53572.0
20260707	19100.0	19560.0	18810.0	19560.0	37121.0
20260706	19490.0	19570.0	18820.0	19150.0	43513.0
20260703	18720.0	19550.0	18720.0	19510.0	105456.0
20260702	19260.0	19600.0	18900.0	19100.0	23648.0
20260701	19170.0	19620.0	18700.0	19600.0	111752.0
20260630	19200.0	19930.0	18740.0	18810.0	89054.0
20260629	18150.0	20000.0	18130.0	20000.0	109336.0
20260626	18270.0	18380.0	17520.0	17960.0	57071.0
20260625	18810.0	19360.0	18370.0	18370.0	94065.0
20260624	18990.0	19370.0	18380.0	19010.0	100054.0
20260623	20000.0	20000.0	18600.0	18750.0	56614.0
20260622	20350.0	20450.0	19480.0	19550.0	90018.0
20260619	21000.0	21050.0	19740.0	20350.0	106814.0
20260618	21200.0	21350.0	20600.0	20650.0	32257.0
20260617	21600.0	21750.0	21150.0	21450.0	22610.0
20260616	21800.0	22250.0	21550.0	21700.0	22626.0
20260615	22150.0	22300.0	21700.0	22000.0	25599.0
20260612	21850.0	22850.0	20850.0	21950.0	77888.0
20260611	19640.0	21450.0	19560.0	21450.0	272452.0
20260610	19220.0	20200.0	19200.0	20150.0	90031.0
20260609	19190.0	19750.0	19140.0	19430.0	47171.0
20260608	19710.0	19710.0	18930.0	19140.0	37957.0
20260605	20600.0	20750.0	19850.0	20400.0	33509.0
20260604	20000.0	20600.0	19990.0	20400.0	63555.0
20260602	20900.0	20950.0	20050.0	20400.0	94120.0
20260601	21950.0	21950.0	20800.0	20900.0	72741.0