서산

079650

회사는 콘크리트제품제조와 에너지솔루션 두 개의 사업부문을 운영하고 있습니다. 주요 제품으로는 레미콘, 한전주, 통신주, 고강도파일, 흄관, 전기자동차충전기 등이 있습니다.

콘크리트제품제조 에너지솔루션 레미콘 한전주 통신주 고강도파일 흄관 전기자동차충전기

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
20260828	4750.0	5710.0	4620.0	5070.0	7123826.0
20260827	4800.0	4955.0	4615.0	4750.0	908779.0
20260826	4795.0	4980.0	4530.0	4670.0	1081106.0
20260825	4760.0	4810.0	4445.0	4740.0	1133111.0
20260824	4900.0	5260.0	4710.0	4755.0	1188070.0
20260821	5390.0	5920.0	4895.0	4900.0	5736428.0
20260820	4705.0	5950.0	4585.0	5380.0	11946215.0
20260819	4830.0	4830.0	4580.0	4630.0	856138.0
20260818	5100.0	5290.0	4800.0	4920.0	1807643.0
20260814	5330.0	5400.0	4845.0	4945.0	2621869.0
20260813	6100.0	6760.0	5200.0	5240.0	7750157.0
20260812	5180.0	6700.0	5060.0	6280.0	14834170.0
20260811	4100.0	5240.0	3920.0	5240.0	11105889.0
20260810	4160.0	4400.0	3775.0	4035.0	1879342.0
20260807	4260.0	4295.0	3860.0	4040.0	1146644.0
20260806	4410.0	4570.0	4135.0	4175.0	1657906.0
20260805	4435.0	4750.0	4355.0	4410.0	2621891.0
20260804	4360.0	4425.0	4205.0	4300.0	1623608.0
20260803	4220.0	4700.0	4215.0	4250.0	5395996.0
20260731	4240.0	4875.0	3945.0	4250.0	10424306.0
20260730	3630.0	4205.0	3395.0	4205.0	7877896.0
20260729	3530.0	3625.0	3120.0	3235.0	1467135.0
20260728	3800.0	3980.0	3420.0	3490.0	1492766.0
20260727	3850.0	4345.0	3685.0	3910.0	3933357.0
20260724	4200.0	4200.0	3725.0	3800.0	1378436.0
20260723	4490.0	4490.0	4045.0	4235.0	1484749.0
20260722	4380.0	4575.0	4050.0	4190.0	2092625.0
20260721	4195.0	4710.0	4050.0	4255.0	6132116.0
20260720	3900.0	4890.0	3740.0	4100.0	7593350.0
20260716	5290.0	5550.0	3900.0	4090.0	5198584.0
20260715	5700.0	5810.0	5230.0	5290.0	4876321.0
20260714	5640.0	6250.0	5410.0	5530.0	6168048.0
20260713	5550.0	6600.0	5250.0	5610.0	14434674.0
20260710	5200.0	6580.0	4945.0	5580.0	16217189.0
20260709	5250.0	5830.0	4865.0	5150.0	11115021.0
20260708	5160.0	6090.0	4700.0	5380.0	27222536.0
20260707	3455.0	4775.0	3370.0	4775.0	3889700.0
20260706	3335.0	3980.0	3120.0	3675.0	6302940.0
20260703	3535.0	4045.0	3110.0	3235.0	8280485.0
20260702	4715.0	4715.0	3340.0	3575.0	6112703.0
20260701	4350.0	5310.0	4140.0	4765.0	15761833.0
20260630	4220.0	4640.0	3780.0	4265.0	14808112.0
20260629	5570.0	6500.0	4145.0	4255.0	20066167.0
20260626	5960.0	7160.0	4730.0	5570.0	45792110.0
20260625	9740.0	10300.0	5690.0	5690.0	23222012.0
20260624	8120.0	8120.0	8120.0	8120.0	0.0
20260623	7430.0	8120.0	7230.0	8120.0	795929.0
20260622	5430.0	6250.0	4970.0	6250.0	4933338.0
20260619	4815.0	4815.0	4815.0	4815.0	0.0
20260618	4140.0	4815.0	3475.0	4815.0	12040505.0
20260617	3600.0	3705.0	3010.0	3705.0	11252955.0
20260616	2850.0	2850.0	2475.0	2850.0	3205101.0
20260615	2195.0	2195.0	2195.0	2195.0	414579.0
20260612	1500.0	1690.0	1407.0	1690.0	7608971.0
20260611	1599.0	1653.0	1273.0	1300.0	10739987.0
20260610	979.0	1272.0	974.0	1272.0	2261231.0
20260609	1055.0	1056.0	952.0	979.0	54723.0
20260608	1074.0	1080.0	1015.0	1055.0	24066.0
20260605	1095.0	1126.0	1016.0	1074.0	24165.0
20260604	1025.0	1127.0	1025.0	1095.0	18620.0