Stock Ticker
- (006390) 한일현대시멘트보통주
- Description: 기업개요
동사는 1969년 설립, 1975년 유가증권시장에 상장되었으며, 연간 750만톤 규모의 시멘트 생산능력을 보유한 건설 기초소재 생산업체임.
영월, 단양의 포틀랜드시멘트 생산공장 2곳과 당진의 슬래그시멘트 생산공장 1곳을 운영하며, 전국 8개 유통기지로 효율적 유통망을 구축하고 있음.
시멘트 제조원가의 주요 비중인 전력비, 운반비 상승과 탄소배출권거래제, 질소산화물 배출부과금 등 환경 규제 정책의 원가 상승에 대응하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20251120 | 0 | 18,010 | 0 | 0 |
| 20251119 | 0 | 18,010 | 0 | 0 |
| 20251118 | 0 | 18,010 | 0 | 0 |
| 20251117 | 0 | 18,010 | 0 | 0 |
| 20251114 | 0 | 18,010 | 0 | 0 |
| 20251113 | 0 | 18,010 | 0 | 0 |
| 20251112 | 0 | 18,010 | 0 | 0 |
| 20251111 | 0 | 18,010 | 0 | 0 |
|
| 20251029 | 18,160 | 18,010 | 18,230 | 17,960 |
| 20251028 | 18,240 | 18,260 | 18,490 | 18,030 |
| 20251027 | 17,900 | 18,150 | 18,200 | 17,880 |
| 20251024 | 18,000 | 17,950 | 18,040 | 17,660 |
| 20251023 | 17,950 | 17,810 | 18,040 | 17,780 |
| 20251022 | 17,570 | 17,970 | 18,000 | 17,390 |
| 20251021 | 17,900 | 17,570 | 17,910 | 17,520 |
| 20251020 | 17,890 | 17,790 | 18,170 | 17,630 |
| 20251017 | 18,100 | 17,900 | 18,230 | 17,900 |
| 20251016 | 18,090 | 18,100 | 18,540 | 18,090 |
| 20251015 | 17,850 | 18,090 | 18,170 | 17,430 |
| 20251014 | 17,470 | 17,410 | 17,880 | 17,410 |
| 20251013 | 18,060 | 17,700 | 18,110 | 17,520 |
| 20251010 | 18,400 | 18,060 | 18,490 | 18,020 |
| 20251002 | 18,720 | 18,490 | 18,720 | 18,450 |
| 20251001 | 18,740 | 18,550 | 18,740 | 18,500 |
| 20250930 | 18,830 | 18,560 | 18,830 | 18,530 |
| 20250929 | 18,800 | 18,650 | 19,100 | 18,640 |
| 20250926 | 18,800 | 18,690 | 18,950 | 18,640 |
| 20250925 | 19,010 | 18,830 | 19,080 | 18,700 |
| 20250924 | 19,200 | 18,830 | 19,200 | 18,770 |
| 20250923 | 19,260 | 19,140 | 19,300 | 18,980 |
| 20250922 | 19,350 | 19,210 | 19,490 | 18,870 |
| 20250919 | 19,240 | 19,260 | 19,490 | 19,150 |
| 20250918 | 19,500 | 19,240 | 19,510 | 19,200 |
| 20250917 | 19,510 | 19,400 | 19,510 | 19,280 |
| 20250916 | 20,050 | 19,510 | 20,250 | 19,500 |
| 20250915 | 20,200 | 20,250 | 20,450 | 19,600 |
| 20250912 | 20,350 | 20,200 | 20,350 | 19,990 |
| 20250911 | 20,150 | 20,250 | 20,350 | 19,800 |
| 20250910 | 20,000 | 20,150 | 20,550 | 19,920 |
| 20250909 | 19,870 | 19,790 | 19,870 | 19,440 |
| 20250908 | 19,360 | 19,870 | 19,960 | 19,260 |
| 20250905 | 19,040 | 19,000 | 19,210 | 18,870 |
| 20250904 | 18,560 | 19,060 | 19,100 | 18,520 |
| 20250903 | 18,820 | 18,560 | 18,820 | 18,530 |
| 20250902 | 18,560 | 18,820 | 18,890 | 18,490 |
| 20250901 | 18,850 | 18,560 | 18,980 | 18,510 |
| 20250829 | 18,750 | 18,840 | 18,920 | 18,510 |
| 20250828 | 18,700 | 18,690 | 18,760 | 18,520 |
| 20250827 | 18,840 | 18,640 | 18,850 | 18,590 |
| 20250826 | 19,000 | 18,840 | 19,090 | 18,670 |
| 20250825 | 19,150 | 18,900 | 19,310 | 18,900 |
| 20250822 | 19,340 | 19,150 | 19,340 | 19,020 |
| 20250821 | 18,690 | 19,110 | 19,300 | 18,690 |
| 20250820 | 18,600 | 18,800 | 18,830 | 18,420 |
| 20250819 | 19,260 | 18,780 | 19,550 | 18,770 |
| 20250818 | 19,280 | 19,260 | 19,470 | 19,200 |
| 20250814 | 19,610 | 19,240 | 19,690 | 19,200 |
| 20250813 | 19,800 | 19,640 | 19,820 | 19,370 |
| 20250812 | 19,900 | 19,750 | 20,150 | 19,730 |
| 20250811 | 20,500 | 19,920 | 20,500 | 19,850 |
| 20250808 | 20,500 | 20,450 | 20,850 | 20,250 |
| 20250807 | 21,000 | 20,450 | 21,000 | 20,300 |
| 20250806 | 20,400 | 20,700 | 21,000 | 20,100 |
| 20250805 | 20,350 | 20,550 | 20,850 | 20,000 |
| 20250804 | 19,700 | 20,350 | 20,400 | 19,400 |
| 20250801 | 20,100 | 19,700 | 20,150 | 19,410 |
| 20250731 | 19,420 | 20,150 | 20,450 | 19,420 |
| 20250730 | 18,800 | 19,420 | 19,770 | 18,540 |
| 20250729 | 18,160 | 18,280 | 18,370 | 17,830 |
| 20250728 | 18,940 | 18,160 | 18,940 | 18,120 |
| 20250725 | 18,410 | 18,700 | 18,780 | 18,410 |
| 20250724 | 18,600 | 18,640 | 18,930 | 18,550 |
| 20250723 | 18,450 | 18,580 | 18,640 | 18,170 |
| 20250722 | 18,910 | 18,260 | 18,960 | 18,260 |
| 20250721 | 19,430 | 18,910 | 19,430 | 18,800 |
| 20250718 | 20,500 | 19,440 | 20,650 | 18,900 |
| 20250717 | 18,810 | 18,420 | 18,820 | 18,260 |
| 20250716 | 19,230 | 18,830 | 19,230 | 18,710 |
| 20250715 | 19,800 | 19,220 | 19,800 | 19,190 |
| 20250714 | 19,080 | 19,620 | 19,650 | 18,970 |
| 20250711 | 19,290 | 19,080 | 19,420 | 19,040 |
| 20250710 | 19,350 | 19,300 | 19,540 | 18,910 |
| 20250709 | 18,850 | 19,340 | 19,480 | 18,750 |
| 20250708 | 18,840 | 18,920 | 19,260 | 18,670 |
| 20250707 | 19,270 | 18,840 | 19,270 | 18,750 |
| 20250704 | 19,580 | 19,120 | 19,740 | 19,030 |
| 20250703 | 19,340 | 19,580 | 19,750 | 19,200 |
| 20250702 | 19,000 | 19,390 | 19,390 | 18,570 |
| 20250701 | 19,090 | 19,020 | 19,440 | 19,010 |
| 20250630 | 18,920 | 19,090 | 19,350 | 18,700 |
| 20250627 | 18,780 | 18,900 | 19,360 | 18,430 |
| 20250626 | 19,360 | 18,780 | 19,360 | 18,270 |
| 20250625 | 18,600 | 19,300 | 19,450 | 18,440 |
| 20250624 | 17,550 | 18,420 | 18,650 | 17,340 |
| 20250623 | 17,120 | 17,210 | 17,600 | 16,850 |
| 20250620 | 17,330 | 17,150 | 17,420 | 17,060 |
| 20250619 | 17,170 | 17,330 | 17,330 | 16,930 |
| 20250618 | 17,360 | 17,160 | 17,580 | 16,750 |
| 20250617 | 17,970 | 17,350 | 18,070 | 17,220 |
| 20250616 | 17,760 | 17,920 | 18,150 | 17,340 |
| 20250613 | 16,280 | 17,770 | 17,770 | 15,950 |
| 20250612 | 16,150 | 16,280 | 16,500 | 15,950 |
| 20250611 | 16,170 | 15,830 | 16,170 | 15,730 |
| 20250610 | 16,300 | 15,960 | 16,300 | 15,750 |
| 20250609 | 16,160 | 16,090 | 16,480 | 15,940 |
| 20250605 | 16,320 | 16,070 | 16,750 | 15,930 |
| 20250604 | 16,260 | 16,310 | 16,310 | 15,900 |
| 20250602 | 15,920 | 15,890 | 16,200 | 15,790 |
| 20250530 | 16,300 | 15,920 | 16,400 | 15,750 |
| 20250529 | 15,900 | 16,100 | 16,300 | 15,800 |
| 20250528 | 15,870 | 15,900 | 16,020 | 15,770 |
| 20250527 | 15,830 | 15,730 | 15,930 | 15,680 |
| 20250526 | 15,820 | 15,830 | 15,870 | 15,640 |
| 20250523 | 15,500 | 15,640 | 15,780 | 15,350 |
| 20250522 | 15,880 | 15,430 | 15,880 | 15,430 |
| 20250521 | 15,650 | 15,790 | 16,010 | 15,650 |
| 20250520 | 15,600 | 15,640 | 15,820 | 15,450 |
| 20250519 | 15,530 | 15,560 | 15,660 | 15,350 |
| 20250516 | 15,930 | 15,630 | 15,970 | 15,600 |
| 20250515 | 15,810 | 15,920 | 15,940 | 15,740 |
| 20250514 | 15,830 | 15,930 | 15,980 | 15,740 |
| 20250513 | 16,000 | 15,930 | 16,100 | 15,840 |
| 20250512 | 15,780 | 16,040 | 16,240 | 15,780 |
| 20250509 | 16,190 | 15,780 | 16,190 | 15,750 |
| 20250508 | 16,140 | 16,070 | 16,500 | 16,000 |
| 20250507 | 15,890 | 16,080 | 16,100 | 15,770 |
| 20250502 | 15,750 | 15,910 | 16,140 | 15,700 |
| 20250430 | 15,920 | 15,750 | 15,930 | 15,680 |
| 20250429 | 15,660 | 15,920 | 15,930 | 15,540 |
| 20250428 | 15,900 | 15,660 | 15,900 | 15,600 |
| 20250425 | 15,250 | 15,610 | 15,630 | 15,250 |
| 20250424 | 15,630 | 15,250 | 15,630 | 15,250 |
| 20250423 | 15,840 | 15,560 | 15,840 | 15,450 |
| 20250422 | 16,500 | 15,840 | 16,720 | 15,500 |
| 20250421 | 15,810 | 15,780 | 16,100 | 15,600 |
| 20250418 | 15,310 | 15,800 | 15,800 | 15,260 |
| 20250417 | 14,840 | 15,450 | 15,550 | 14,840 |
| 20250416 | 14,700 | 14,850 | 14,900 | 14,660 |
| 20250415 | 14,560 | 14,690 | 14,730 | 14,510 |
| 20250414 | 14,670 | 14,560 | 15,200 | 14,450 |
| 20250411 | 14,480 | 14,460 | 14,510 | 14,290 |
| 20250410 | 15,300 | 14,480 | 15,300 | 14,200 |
| 20250409 | 14,480 | 14,050 | 14,500 | 13,960 |
| 20250408 | 14,110 | 14,480 | 14,480 | 14,110 |
| 20250407 | 14,650 | 14,210 | 14,650 | 14,170 |
| 20250404 | 14,420 | 14,660 | 14,660 | 14,330 |
| 20250403 | 14,490 | 14,420 | 14,600 | 14,250 |
| 20250402 | 14,460 | 14,490 | 14,680 | 14,180 |
| 20250401 | 14,070 | 14,400 | 14,400 | 14,070 |
| 20250331 | 13,950 | 14,050 | 14,050 | 13,900 |
| 20250328 | 14,160 | 13,930 | 14,250 | 13,930 |
| 20250327 | 14,100 | 14,190 | 14,390 | 14,010 |
| 20250326 | 14,130 | 14,160 | 14,290 | 14,060 |
| 20250325 | 14,380 | 14,210 | 14,470 | 14,040 |
| 20250324 | 14,370 | 14,380 | 14,470 | 14,300 |
| 20250321 | 14,330 | 14,370 | 14,400 | 14,280 |
| 20250320 | 14,470 | 14,390 | 14,550 | 14,320 |
| 20250319 | 14,460 | 14,470 | 14,580 | 14,300 |
| 20250318 | 14,810 | 14,470 | 14,820 | 14,000 |
| 20250317 | 15,060 | 14,760 | 15,060 | 14,680 |
| 20250314 | 14,820 | 14,930 | 15,100 | 14,530 |
| 20250313 | 14,860 | 14,900 | 15,380 | 14,860 |
| 20250312 | 14,950 | 14,860 | 15,120 | 14,760 |
| 20250311 | 14,790 | 15,000 | 15,170 | 14,660 |
| 20250310 | 14,800 | 15,170 | 15,400 | 14,210 |
| 20250307 | 14,600 | 14,560 | 14,740 | 14,510 |
| 20250306 | 14,750 | 14,610 | 14,770 | 14,550 |
| 20250305 | 14,310 | 14,630 | 14,640 | 14,310 |
| 20250304 | 14,120 | 14,350 | 14,440 | 13,990 |
| 20250228 | 14,220 | 14,180 | 14,300 | 14,060 |
| 20250227 | 14,300 | 14,230 | 14,390 | 14,190 |
| 20250226 | 14,430 | 14,320 | 14,430 | 14,120 |
| 20250225 | 14,390 | 14,190 | 14,390 | 14,070 |
| 20250224 | 13,980 | 14,180 | 14,300 | 13,950 |
| 20250221 | 14,080 | 14,110 | 14,200 | 14,050 |
| 20250220 | 14,210 | 14,110 | 14,230 | 14,010 |
| 20250219 | 14,310 | 14,200 | 14,440 | 14,130 |
| 20250218 | 14,330 | 14,320 | 14,490 | 14,220 |
| 20250217 | 14,200 | 14,370 | 14,440 | 14,020 |
| 20250214 | 14,090 | 14,240 | 14,420 | 14,050 |
| 20250213 | 13,840 | 13,970 | 13,990 | 13,840 |
| 20250212 | 13,990 | 13,840 | 13,990 | 13,820 |
| 20250211 | 13,920 | 13,860 | 14,070 | 13,790 |
| 20250210 | 13,950 | 13,920 | 14,000 | 13,750 |
| 20250207 | 13,710 | 13,950 | 13,950 | 13,700 |
| 20250206 | 13,730 | 13,800 | 13,920 | 13,720 |
| 20250205 | 13,640 | 13,730 | 13,790 | 13,640 |
| 20250204 | 13,760 | 13,720 | 13,820 | 13,660 |
| 20250203 | 13,920 | 13,750 | 13,920 | 13,600 |
| 20250131 | 14,040 | 13,920 | 14,040 | 13,700 |
| 20250124 | 13,800 | 13,940 | 13,990 | 13,800 |
| 20250123 | 13,830 | 13,880 | 14,010 | 13,830 |
| 20250122 | 13,950 | 13,880 | 14,000 | 13,820 |
| 20250121 | 13,750 | 13,740 | 13,850 | 13,700 |
| 20250120 | 13,850 | 13,760 | 13,850 | 13,700 |
| 20250117 | 13,880 | 13,810 | 13,910 | 13,750 |
| 20250116 | 13,820 | 13,770 | 13,820 | 13,760 |
| 20250115 | 13,690 | 13,730 | 14,030 | 13,660 |
| 20250114 | 13,680 | 13,720 | 14,150 | 13,560 |
| 20250113 | 13,670 | 13,680 | 13,780 | 13,550 |
| 20250110 | 13,540 | 13,670 | 13,800 | 13,530 |
| 20250109 | 13,680 | 13,600 | 13,700 | 13,500 |
| 20250108 | 13,660 | 13,630 | 13,700 | 13,410 |
| 20250107 | 13,560 | 13,660 | 13,670 | 13,560 |
| 20250106 | 13,340 | 13,550 | 13,600 | 13,300 |
| 20250103 | 13,400 | 13,470 | 13,510 | 13,360 |
| 20250102 | 13,550 | 13,440 | 13,570 | 13,360 |