Stock Ticker
- (133820) 화인베스틸보통주
- Description: 기업개요
동사는 1949년 설립되어 형강 제조 및 판매를 주력으로 하는 단일 사업부문 기업임.
조선용 형강인 인버티드 형강과 트렉슈, 시트파일 등 일반 형강을 생산하며, HD현대그룹 조선4사와 한화오션 등 대형조선사가 주요 판매처임.
자회사 인포인의 디지털트윈 소프트웨어와 로봇시스템 기술로 스마트팩토리 사업을 추진하며, 로봇산업진흥원 사업 참여와 해외 청소로봇 기업과의 전략적 제휴로 글로벌 진출을 계획하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,017 | 979 | 1,033 | 962 |
| 20261019 | 1,015 | 1,017 | 1,029 | 1,006 |
| 20261016 | 1,026 | 1,015 | 1,032 | 1,005 |
| 20261015 | 990 | 1,024 | 1,029 | 927 |
| 20261014 | 957 | 977 | 996 | 957 |
| 20261013 | 973 | 957 | 974 | 940 |
| 20261012 | 976 | 973 | 996 | 973 |
| 20261008 | 986 | 1,000 | 1,005 | 940 |
| 20260917 | 1,000 | 1,003 | 1,019 | 997 |
| 20260916 | 1,038 | 1,000 | 1,038 | 995 |
| 20260915 | 1,018 | 1,025 | 1,026 | 1,001 |
| 20260914 | 1,026 | 1,006 | 1,027 | 999 |
| 20260911 | 1,035 | 1,026 | 1,035 | 1,021 |
| 20260910 | 1,010 | 1,036 | 1,086 | 1,010 |
| 20260907 | 1,018 | 1,000 | 1,021 | 999 |
| 20260904 | 1,008 | 1,012 | 1,037 | 992 |
| 20260728 | 1,004 | 1,018 | 1,056 | 1,001 |
| 20260727 | 1,088 | 1,072 | 1,089 | 1,036 |
| 20260724 | 1,114 | 1,089 | 1,125 | 1,050 |
| 20260723 | 1,195 | 1,114 | 1,195 | 1,100 |
| 20260722 | 1,219 | 1,120 | 1,219 | 1,120 |
| 20260721 | 1,091 | 1,179 | 1,200 | 1,083 |
| 20260720 | 1,100 | 1,091 | 1,100 | 1,049 |
| 20260716 | 1,039 | 1,060 | 1,097 | 1,039 |
| 20260715 | 1,010 | 1,045 | 1,046 | 1,006 |
| 20260714 | 1,041 | 1,003 | 1,041 | 950 |
| 20260713 | 1,028 | 1,026 | 1,069 | 1,003 |
| 20260710 | 1,005 | 1,028 | 1,038 | 1,001 |
| 20260709 | 1,011 | 1,011 | 1,021 | 985 |
| 20260708 | 1,042 | 1,011 | 1,058 | 1,000 |
| 20260707 | 1,045 | 1,051 | 1,096 | 1,033 |
| 20260706 | 1,069 | 1,045 | 1,069 | 1,007 |
| 20260703 | 1,100 | 1,027 | 1,100 | 985 |
| 20260702 | 1,018 | 1,015 | 1,030 | 992 |
| 20260701 | 1,020 | 1,026 | 1,052 | 995 |
| 20260630 | 1,016 | 1,002 | 1,050 | 990 |
| 20260626 | 1,009 | 1,002 | 1,009 | 959 |
| 20260625 | 1,005 | 1,010 | 1,017 | 953 |
| 20260624 | 1,000 | 1,005 | 1,045 | 984 |
| 20260623 | 1,030 | 1,000 | 1,030 | 990 |
| 20260622 | 1,068 | 1,040 | 1,068 | 1,013 |
| 20260619 | 1,139 | 1,068 | 1,139 | 1,045 |
| 20260618 | 1,134 | 1,139 | 1,190 | 1,101 |
| 20260617 | 1,091 | 1,134 | 1,191 | 1,080 |
| 20260616 | 1,080 | 1,100 | 1,107 | 1,063 |
| 20260615 | 1,080 | 1,080 | 1,141 | 1,060 |
| 20260612 | 1,078 | 1,080 | 1,116 | 1,078 |
| 20260611 | 1,017 | 1,071 | 1,075 | 1,000 |
| 20260610 | 1,049 | 1,017 | 1,049 | 970 |
| 20260609 | 1,021 | 1,009 | 1,041 | 1,000 |
| 20260605 | 1,121 | 1,034 | 1,121 | 962 |
| 20260604 | 1,110 | 1,067 | 1,120 | 1,060 |
| 20260602 | 1,202 | 1,106 | 1,202 | 1,101 |
| 20260601 | 1,249 | 1,183 | 1,249 | 1,133 |
| 20260529 | 1,287 | 1,226 | 1,287 | 1,200 |
| 20260528 | 1,183 | 1,285 | 1,297 | 1,100 |
| 20260527 | 1,266 | 1,188 | 1,266 | 1,181 |
| 20260526 | 1,226 | 1,261 | 1,284 | 1,207 |
| 20260522 | 1,248 | 1,220 | 1,248 | 1,217 |
| 20260521 | 1,219 | 1,218 | 1,271 | 1,190 |
| 20260520 | 1,261 | 1,219 | 1,261 | 1,196 |
| 20260519 | 1,277 | 1,253 | 1,294 | 1,233 |
| 20260518 | 1,300 | 1,285 | 1,300 | 1,200 |
| 20260515 | 1,368 | 1,300 | 1,368 | 1,250 |
| 20260514 | 1,350 | 1,345 | 1,465 | 1,309 |
| 20260513 | 1,361 | 1,344 | 1,428 | 1,340 |
| 20260512 | 1,422 | 1,390 | 1,469 | 1,369 |
| 20260511 | 1,452 | 1,422 | 1,540 | 1,400 |
| 20260508 | 1,455 | 1,491 | 1,494 | 1,440 |
| 20260507 | 1,500 | 1,455 | 1,511 | 1,418 |
| 20260506 | 1,599 | 1,500 | 1,599 | 1,466 |
| 20260504 | 1,705 | 1,599 | 1,720 | 1,567 |
| 20260430 | 1,718 | 1,700 | 1,756 | 1,699 |
| 20260429 | 1,753 | 1,718 | 1,774 | 1,678 |
| 20260428 | 1,730 | 1,753 | 1,838 | 1,730 |
| 20260427 | 1,685 | 1,721 | 1,821 | 1,685 |
| 20260424 | 1,575 | 1,684 | 1,687 | 1,561 |
| 20260423 | 1,560 | 1,574 | 1,629 | 1,552 |
| 20260422 | 1,522 | 1,553 | 1,560 | 1,470 |
| 20260421 | 1,550 | 1,522 | 1,554 | 1,515 |
| 20260420 | 1,540 | 1,555 | 1,585 | 1,523 |
| 20260417 | 1,512 | 1,537 | 1,546 | 1,486 |
| 20260416 | 1,481 | 1,512 | 1,546 | 1,461 |
| 20260415 | 1,485 | 1,481 | 1,506 | 1,466 |
| 20260414 | 1,530 | 1,485 | 1,563 | 1,474 |
| 20260413 | 1,600 | 1,530 | 1,600 | 1,516 |
| 20260410 | 1,520 | 1,609 | 1,638 | 1,460 |
| 20260409 | 1,461 | 1,518 | 1,550 | 1,445 |
| 20260408 | 1,370 | 1,475 | 1,480 | 1,348 |
| 20260407 | 1,249 | 1,326 | 1,326 | 1,246 |
| 20260406 | 1,257 | 1,249 | 1,257 | 1,210 |
| 20260403 | 1,282 | 1,221 | 1,320 | 1,200 |
| 20260402 | 1,305 | 1,268 | 1,495 | 1,250 |
| 20260401 | 1,218 | 1,280 | 1,281 | 1,218 |
| 20260331 | 1,183 | 1,217 | 1,240 | 1,162 |
| 20260330 | 1,212 | 1,183 | 1,212 | 1,151 |
| 20260327 | 1,226 | 1,212 | 1,226 | 1,184 |
| 20260326 | 1,236 | 1,226 | 1,256 | 1,222 |
| 20260325 | 1,250 | 1,236 | 1,300 | 1,221 |
| 20260324 | 1,221 | 1,252 | 1,271 | 1,218 |
| 20260323 | 1,289 | 1,220 | 1,289 | 1,200 |
| 20260320 | 1,299 | 1,289 | 1,336 | 1,278 |
| 20260319 | 1,315 | 1,280 | 1,320 | 1,279 |
| 20260318 | 1,360 | 1,311 | 1,380 | 1,298 |
| 20260317 | 1,334 | 1,360 | 1,375 | 1,317 |
| 20260316 | 1,343 | 1,332 | 1,358 | 1,282 |
| 20260313 | 1,346 | 1,304 | 1,346 | 1,275 |
| 20260312 | 1,349 | 1,357 | 1,388 | 1,328 |
| 20260311 | 1,300 | 1,326 | 1,358 | 1,285 |
| 20260310 | 1,303 | 1,299 | 1,332 | 1,275 |
| 20260309 | 1,346 | 1,303 | 1,346 | 1,278 |
| 20260306 | 1,343 | 1,348 | 1,363 | 1,305 |
| 20260305 | 1,276 | 1,343 | 1,343 | 1,255 |
| 20260304 | 1,350 | 1,203 | 1,350 | 1,202 |
| 20260303 | 1,411 | 1,366 | 1,426 | 1,351 |
| 20260227 | 1,482 | 1,411 | 1,482 | 1,400 |
| 20260226 | 1,539 | 1,450 | 1,580 | 1,448 |
| 20260225 | 1,465 | 1,539 | 1,540 | 1,430 |
| 20260224 | 1,502 | 1,464 | 1,502 | 1,449 |
| 20260223 | 1,534 | 1,502 | 1,534 | 1,481 |
| 20260220 | 1,533 | 1,534 | 1,581 | 1,515 |
| 20260219 | 1,453 | 1,546 | 1,578 | 1,453 |
| 20260213 | 1,540 | 1,505 | 1,565 | 1,495 |
| 20260212 | 1,565 | 1,544 | 1,583 | 1,525 |
| 20260211 | 1,570 | 1,562 | 1,596 | 1,544 |
| 20260210 | 1,590 | 1,570 | 1,676 | 1,551 |
| 20260209 | 1,587 | 1,590 | 1,620 | 1,530 |
| 20260206 | 1,635 | 1,587 | 1,636 | 1,461 |
| 20260205 | 1,683 | 1,634 | 1,693 | 1,628 |
| 20260204 | 1,740 | 1,699 | 1,740 | 1,680 |
| 20260203 | 1,725 | 1,740 | 1,749 | 1,699 |
| 20260202 | 1,846 | 1,726 | 1,846 | 1,680 |
| 20260130 | 1,776 | 1,793 | 1,869 | 1,755 |
| 20260129 | 1,792 | 1,768 | 1,797 | 1,720 |
| 20260128 | 1,834 | 1,792 | 1,869 | 1,782 |
| 20260127 | 1,854 | 1,834 | 1,879 | 1,825 |
| 20260126 | 1,935 | 1,869 | 1,935 | 1,800 |
| 20260123 | 1,929 | 1,909 | 1,967 | 1,901 |
| 20260122 | 1,951 | 1,929 | 1,969 | 1,888 |
| 20260121 | 1,932 | 1,949 | 1,975 | 1,881 |
| 20260120 | 1,877 | 1,938 | 1,985 | 1,872 |
| 20260119 | 1,809 | 1,895 | 1,930 | 1,805 |
| 20260116 | 1,873 | 1,809 | 1,873 | 1,743 |
| 20260115 | 1,820 | 1,830 | 1,869 | 1,760 |
| 20260114 | 1,809 | 1,820 | 1,827 | 1,678 |
| 20260113 | 1,942 | 1,765 | 1,942 | 1,725 |
| 20260112 | 1,715 | 1,891 | 1,891 | 1,715 |
| 20260109 | 1,555 | 1,691 | 1,709 | 1,548 |
| 20260108 | 1,567 | 1,555 | 1,568 | 1,512 |
| 20260107 | 1,575 | 1,548 | 1,605 | 1,500 |
| 20260106 | 1,603 | 1,575 | 1,603 | 1,555 |
| 20260105 | 1,602 | 1,603 | 1,636 | 1,540 |
| 20260102 | 1,631 | 1,602 | 1,708 | 1,573 |
| 20251230 | 1,675 | 1,643 | 1,721 | 1,633 |
| 20251229 | 1,663 | 1,685 | 1,718 | 1,645 |
| 20251226 | 1,680 | 1,662 | 1,701 | 1,640 |
| 20251224 | 1,760 | 1,680 | 1,760 | 1,680 |
| 20251223 | 1,740 | 1,729 | 1,788 | 1,723 |
| 20251222 | 1,777 | 1,740 | 1,791 | 1,727 |
| 20251219 | 1,704 | 1,780 | 1,840 | 1,660 |
| 20251218 | 1,650 | 1,655 | 1,688 | 1,622 |
| 20251217 | 1,696 | 1,672 | 1,709 | 1,641 |
| 20251216 | 1,722 | 1,697 | 1,738 | 1,692 |
| 20251215 | 1,754 | 1,729 | 1,760 | 1,706 |
| 20251212 | 1,750 | 1,754 | 1,767 | 1,715 |
| 20251211 | 1,771 | 1,750 | 1,811 | 1,750 |
| 20251210 | 1,845 | 1,790 | 1,845 | 1,773 |
| 20251209 | 1,801 | 1,793 | 1,834 | 1,790 |
| 20251208 | 1,817 | 1,801 | 1,847 | 1,795 |
| 20251205 | 1,791 | 1,800 | 1,824 | 1,760 |
| 20251204 | 1,801 | 1,774 | 1,832 | 1,774 |
| 20251203 | 1,823 | 1,806 | 1,880 | 1,775 |
| 20251202 | 1,831 | 1,805 | 1,833 | 1,794 |
| 20251201 | 1,815 | 1,818 | 1,870 | 1,791 |
| 20251128 | 1,836 | 1,815 | 1,867 | 1,815 |
| 20251127 | 1,851 | 1,836 | 1,872 | 1,796 |
| 20251126 | 1,806 | 1,851 | 1,880 | 1,781 |
| 20251125 | 1,805 | 1,806 | 1,839 | 1,772 |
| 20251124 | 1,731 | 1,772 | 1,810 | 1,689 |
| 20251121 | 1,781 | 1,730 | 1,826 | 1,727 |
| 20251120 | 1,811 | 1,847 | 1,869 | 1,720 |
| 20251119 | 1,781 | 1,805 | 1,828 | 1,781 |
| 20251118 | 1,892 | 1,825 | 1,892 | 1,800 |
| 20251117 | 1,915 | 1,892 | 1,949 | 1,820 |
| 20251114 | 1,931 | 1,915 | 1,990 | 1,888 |
| 20251113 | 1,953 | 1,987 | 1,991 | 1,930 |
| 20251112 | 1,891 | 1,992 | 2,080 | 1,850 |
| 20251111 | 2,085 | 1,889 | 2,085 | 1,871 |
| 20251110 | 2,015 | 2,015 | 2,050 | 2,000 |
| 20251107 | 2,100 | 2,025 | 2,100 | 1,993 |
| 20251106 | 2,035 | 2,065 | 2,115 | 2,000 |
| 20251105 | 2,090 | 2,050 | 2,090 | 1,972 |
| 20251104 | 2,110 | 2,090 | 2,150 | 2,000 |
| 20251103 | 2,215 | 2,110 | 2,215 | 2,100 |
| 20251031 | 2,180 | 2,190 | 2,210 | 2,105 |
| 20251030 | 2,310 | 2,160 | 2,350 | 2,130 |
| 20251029 | 2,265 | 2,265 | 2,310 | 2,180 |
| 20251028 | 2,365 | 2,265 | 2,370 | 2,245 |
| 20251027 | 2,305 | 2,355 | 2,455 | 2,295 |
| 20251024 | 2,305 | 2,305 | 2,395 | 2,270 |
| 20251023 | 2,375 | 2,305 | 2,470 | 2,270 |
| 20251022 | 2,250 | 2,375 | 2,620 | 2,100 |
| 20251021 | 2,170 | 2,200 | 2,260 | 2,130 |
| 20251020 | 2,200 | 2,170 | 2,215 | 2,105 |
| 20251017 | 2,285 | 2,195 | 2,330 | 2,110 |
| 20251016 | 2,235 | 2,285 | 2,335 | 2,185 |
| 20251015 | 1,987 | 2,230 | 2,260 | 1,965 |
| 20251014 | 1,998 | 1,987 | 2,005 | 1,935 |
| 20251013 | 1,870 | 1,989 | 1,992 | 1,870 |
| 20251010 | 1,866 | 1,899 | 1,925 | 1,819 |
| 20251002 | 1,860 | 1,897 | 1,919 | 1,833 |
| 20251001 | 1,848 | 1,898 | 1,934 | 1,838 |
| 20250930 | 1,856 | 1,860 | 1,944 | 1,833 |
| 20250929 | 1,746 | 1,855 | 1,858 | 1,746 |
| 20250926 | 1,850 | 1,795 | 1,895 | 1,759 |
| 20250925 | 1,879 | 1,897 | 1,950 | 1,831 |
| 20250924 | 1,807 | 1,879 | 1,969 | 1,807 |
| 20250923 | 1,818 | 1,805 | 1,869 | 1,790 |
| 20250922 | 1,997 | 1,837 | 1,997 | 1,808 |
| 20250919 | 2,085 | 2,040 | 2,090 | 1,995 |
| 20250918 | 2,100 | 2,085 | 2,110 | 2,050 |
| 20250917 | 2,235 | 2,105 | 2,245 | 2,055 |
| 20250916 | 2,270 | 2,225 | 2,325 | 2,180 |
| 20250915 | 2,340 | 2,230 | 2,425 | 2,180 |
| 20250912 | 2,670 | 2,345 | 2,670 | 2,345 |
| 20250911 | 2,700 | 2,670 | 2,920 | 2,585 |
| 20250910 | 2,665 | 2,585 | 2,690 | 2,435 |
| 20250909 | 2,415 | 2,700 | 2,950 | 2,415 |
| 20250908 | 2,170 | 2,415 | 2,580 | 2,120 |
| 20250905 | 2,100 | 2,170 | 2,365 | 2,010 |
| 20250904 | 1,970 | 2,100 | 2,160 | 1,857 |
| 20250903 | 2,035 | 1,972 | 2,085 | 1,955 |
| 20250902 | 2,070 | 1,980 | 2,125 | 1,960 |
| 20250901 | 1,990 | 2,060 | 2,140 | 1,914 |
| 20250829 | 1,775 | 2,045 | 2,190 | 1,755 |
| 20250828 | 1,700 | 1,770 | 1,774 | 1,676 |
| 20250827 | 1,604 | 1,696 | 1,699 | 1,591 |
| 20250826 | 1,800 | 1,601 | 1,800 | 1,590 |
| 20250825 | 1,503 | 1,705 | 1,750 | 1,503 |
| 20250822 | 1,534 | 1,502 | 1,551 | 1,490 |
| 20250821 | 1,562 | 1,533 | 1,653 | 1,528 |
| 20250820 | 1,526 | 1,560 | 1,577 | 1,410 |
| 20250819 | 1,590 | 1,510 | 1,650 | 1,488 |
| 20250818 | 1,409 | 1,526 | 1,655 | 1,409 |
| 20250814 | 1,439 | 1,405 | 1,439 | 1,365 |
| 20250813 | 1,461 | 1,422 | 1,494 | 1,406 |
| 20250812 | 1,382 | 1,461 | 1,500 | 1,375 |
| 20250811 | 1,454 | 1,395 | 1,466 | 1,386 |
| 20250808 | 1,398 | 1,453 | 1,489 | 1,375 |
| 20250807 | 1,424 | 1,400 | 1,465 | 1,368 |
| 20250806 | 1,440 | 1,406 | 1,495 | 1,320 |
| 20250805 | 1,260 | 1,320 | 1,400 | 1,216 |
| 20250804 | 1,178 | 1,261 | 1,311 | 1,160 |
| 20250801 | 1,150 | 1,151 | 1,233 | 1,100 |
| 20250731 | 1,215 | 1,129 | 1,219 | 1,113 |
| 20250730 | 1,271 | 1,179 | 1,360 | 1,157 |
| 20250321 | 1,003 | 1,004 | 1,011 | 991 |
| 20250318 | 1,093 | 1,032 | 1,116 | 1,032 |
| 20250317 | 1,109 | 1,095 | 1,166 | 1,095 |
| 20250314 | 1,112 | 1,121 | 1,144 | 1,112 |
| 20250313 | 1,094 | 1,118 | 1,142 | 1,091 |
| 20250312 | 1,147 | 1,092 | 1,198 | 1,092 |
| 20250311 | 1,137 | 1,121 | 1,213 | 1,121 |
| 20250310 | 1,133 | 1,147 | 1,153 | 1,131 |
| 20250307 | 1,140 | 1,130 | 1,149 | 1,100 |
| 20250306 | 1,147 | 1,140 | 1,168 | 1,130 |
| 20250305 | 1,120 | 1,139 | 1,146 | 1,120 |
| 20250304 | 1,152 | 1,127 | 1,152 | 1,106 |
| 20250228 | 1,161 | 1,113 | 1,161 | 1,110 |
| 20250227 | 1,197 | 1,147 | 1,197 | 1,147 |
| 20250226 | 1,205 | 1,176 | 1,239 | 1,176 |
| 20250225 | 1,146 | 1,205 | 1,241 | 1,132 |
| 20250224 | 1,151 | 1,146 | 1,159 | 1,134 |
| 20250221 | 1,248 | 1,161 | 1,248 | 1,140 |
| 20250220 | 1,269 | 1,178 | 1,270 | 1,172 |
| 20250219 | 1,229 | 1,247 | 1,277 | 1,229 |
| 20250218 | 1,257 | 1,251 | 1,300 | 1,250 |
| 20250217 | 1,255 | 1,254 | 1,268 | 1,222 |
| 20250214 | 1,138 | 1,220 | 1,240 | 1,138 |
| 20250213 | 1,128 | 1,147 | 1,155 | 1,119 |
| 20250212 | 1,116 | 1,128 | 1,135 | 1,095 |
| 20250211 | 1,126 | 1,097 | 1,126 | 1,075 |
| 20250210 | 1,100 | 1,108 | 1,130 | 1,089 |
| 20250207 | 1,108 | 1,102 | 1,122 | 1,099 |
| 20250206 | 1,092 | 1,120 | 1,124 | 1,081 |
| 20250205 | 1,069 | 1,106 | 1,116 | 1,069 |
| 20250204 | 1,015 | 1,069 | 1,069 | 1,015 |
| 20250203 | 1,050 | 1,024 | 1,069 | 1,018 |
| 20250131 | 1,095 | 1,065 | 1,099 | 1,063 |
| 20250124 | 1,100 | 1,094 | 1,166 | 1,092 |
| 20250123 | 1,106 | 1,100 | 1,155 | 1,061 |
| 20250122 | 1,142 | 1,106 | 1,142 | 1,085 |
| 20250121 | 1,054 | 1,142 | 1,295 | 1,011 |
| 20250120 | 1,124 | 1,054 | 1,298 | 1,046 |