한국내화

010040

한국내화주식회사는 1973년 설립되어 내화물과 건설 두 사업부문을 운영하고 있습니다. 내화물 부문은 정형 및 부정형 내화물 제품을, 건설 부문은 주거·산업시설 등 다양한 건설 서비스를 제공합니다.

내화물 건설 내화물(정형 부정형) 공업로 산업로 상업시설 주거시설

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
20260916	1598.0	1620.0	1585.0	1604.0	1707.0
20260915	1673.0	1676.0	1610.0	1612.0	4684.0
20260914	1605.0	1680.0	1579.0	1653.0	40866.0
20260911	1567.0	1607.0	1520.0	1607.0	23796.0
20260910	1591.0	1646.0	1580.0	1580.0	32948.0
20260909	1602.0	1612.0	1584.0	1591.0	22880.0
20260908	1621.0	1647.0	1580.0	1602.0	12255.0
20260907	1625.0	1675.0	1573.0	1631.0	89008.0
20260904	1640.0	1699.0	1577.0	1643.0	42631.0
20260903	1620.0	1657.0	1588.0	1640.0	54040.0
20260902	1598.0	1658.0	1572.0	1620.0	52529.0
20260901	1575.0	1615.0	1574.0	1598.0	9624.0
20260831	1608.0	1608.0	1550.0	1575.0	20380.0
20260828	1605.0	1641.0	1604.0	1609.0	20276.0
20260827	1614.0	1615.0	1592.0	1605.0	24701.0
20260826	1607.0	1669.0	1603.0	1615.0	1147.0
20260825	1610.0	1610.0	1595.0	1607.0	9564.0
20260824	1559.0	1670.0	1559.0	1610.0	28845.0
20260821	1676.0	1685.0	1605.0	1605.0	36234.0
20260820	1715.0	1715.0	1673.0	1690.0	23368.0
20260819	1737.0	1748.0	1654.0	1748.0	23825.0
20260818	1725.0	1754.0	1725.0	1737.0	18093.0
20260814	1745.0	1745.0	1667.0	1725.0	8816.0
20260813	1741.0	1741.0	1687.0	1687.0	12395.0
20260812	1723.0	1723.0	1687.0	1691.0	29058.0
20260811	1674.0	1715.0	1674.0	1706.0	17364.0
20260810	1615.0	1700.0	1615.0	1700.0	25276.0
20260807	1576.0	1644.0	1576.0	1629.0	33970.0
20260806	1599.0	1637.0	1566.0	1576.0	38151.0
20260805	1600.0	1655.0	1600.0	1612.0	32128.0
20260804	1391.0	1647.0	1391.0	1590.0	112550.0
20260803	1397.0	1464.0	1370.0	1425.0	34381.0
20260731	1380.0	1415.0	1353.0	1371.0	30546.0
20260730	1499.0	1499.0	1350.0	1362.0	24215.0
20260729	1420.0	1497.0	1339.0	1373.0	89248.0
20260728	1499.0	1499.0	1373.0	1426.0	20576.0
20260727	1500.0	1500.0	1438.0	1457.0	3036.0
20260724	1550.0	1550.0	1430.0	1445.0	11427.0
20260723	1410.0	1479.0	1364.0	1443.0	39271.0
20260722	1448.0	1448.0	1387.0	1410.0	36827.0
20260721	1450.0	1490.0	1379.0	1442.0	37095.0
20260720	1490.0	1546.0	1448.0	1449.0	65976.0
20260716	1560.0	1560.0	1506.0	1526.0	10705.0
20260715	1540.0	1561.0	1518.0	1531.0	43193.0
20260714	1540.0	1566.0	1506.0	1553.0	71140.0
20260713	1580.0	1600.0	1547.0	1553.0	13359.0
20260710	1512.0	1675.0	1512.0	1573.0	36674.0
20260709	1566.0	1581.0	1508.0	1543.0	13681.0
20260708	1582.0	1691.0	1549.0	1566.0	21503.0
20260707	1650.0	1650.0	1593.0	1595.0	43194.0
20260706	1628.0	1689.0	1596.0	1650.0	78912.0
20260703	1598.0	1672.0	1582.0	1628.0	114921.0
20260702	1581.0	1644.0	1581.0	1611.0	79036.0
20260701	1705.0	1705.0	1583.0	1623.0	200120.0
20260630	1583.0	1647.0	1583.0	1610.0	43609.0
20260629	1537.0	1650.0	1513.0	1615.0	65267.0
20260626	1519.0	1550.0	1491.0	1550.0	48316.0
20260625	1545.0	1565.0	1519.0	1532.0	30332.0
20260624	1530.0	1530.0	1508.0	1525.0	42038.0
20260623	1527.0	1552.0	1493.0	1512.0	143815.0