매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	7,115	245	2,577	0	0	0.00%	250,000
24.11.20	7,125	10	407	0	0	0.00%	250,000
24.11.19	7,055	70	1,065	0	0	0.00%	250,000
24.11.18	6,985	70	684	0	0	0.00%	250,000
24.11.15	6,870	115	1,148	0	0	0.00%	250,000
24.11.14	6,795	130	8,705	0	0	0.00%	250,000
24.11.13	6,915	120	222	0	0	0.00%	250,000
24.11.12	7,025	110	3,178	0	0	0.00%	250,000
24.11.11	7,335	310	2,929	0	0	0.00%	250,000
24.11.08	7,365	30	534	0	0	0.00%	250,000
24.11.07	7,365	0	745	0	0	0.00%	250,000
24.11.06	7,320	45	3,064	0	0	0.00%	0
24.11.05	7,490	170	1,682	0	0	0.00%	0
24.11.04	7,355	135	155	0	0	0.00%	0
24.11.01	7,470	115	492	0	0	0.00%	0
24.10.31	7,590	120	431	0	0	0.00%	0
24.10.30	7,445	145	1,494	0	0	0.00%	0
24.10.29	7,460	15	356	0	0	0.00%	0
24.10.28	7,460	0	2,131	0	0	0.00%	0
24.10.25	7,500	40	804	0	0	0.00%	0
24.10.24	7,550	50	940	0	0	0.00%	0
24.10.23	7,315	235	752	0	0	0.00%	0
24.10.22	7,540	225	1,489	0	0	0.00%	0
24.10.21	7,490	50	581	0	0	0.00%	0
24.10.18	7,770	280	1,371	0	0	0.00%	0
24.10.17	7,630	140	1,546	0	0	0.00%	0
24.10.16	7,700	70	316	0	0	0.00%	0
24.10.15	7,630	70	985	0	0	0.00%	0
24.10.14	7,445	185	5,638	0	0	0.00%	0
24.10.11	7,470	25	6,151	0	0	0.00%	0
24.10.10	7,425	45	1,838	0	0	0.00%	0
24.10.08	7,490	65	1,860	0	0	0.00%	0
24.10.07	7,460	30	1,067	0	0	0.00%	0
24.10.04	7,395	65	734	0	0	0.00%	0
24.10.02	7,435	40	1,658	0	0	0.00%	0
24.09.30	7,650	215	1,782	0	0	0.00%	0
24.09.27	7,700	50	7,446	0	0	0.00%	0
24.09.26	7,340	360	14,633	0	0	0.00%	0
24.09.25	7,480	140	17,592	0	0	0.00%	0
24.09.24	7,405	75	463	0	0	0.00%	0
24.09.23	7,295	110	2,037	0	0	0.00%	0
24.09.20	7,155	140	5,005	0	0	0.00%	0
24.09.19	7,280	125	4,187	0	0	0.00%	0
24.09.13	7,310	30	1,311	0	0	0.00%	0
24.09.12	7,035	275	24,723	0	0	0.00%	0
24.09.11	7,055	20	565	0	0	0.00%	0
24.09.10	6,985	70	1,784	0	0	0.00%	0
24.09.09	6,865	120	1,545	0	0	0.00%	0
24.09.06	7,125	260	9,871,953	0	0	0.00%	0
24.09.05	7,185	60	936,762	0	0	0.00%	0
24.09.04	7,645	460	19,033	0	0	0.00%	0
24.09.03	7,780	135	104,376	0	0	0.00%	0
24.09.02	7,940	160	4,270	0	0	0.00%	0
24.08.30	7,795	145	593,780	0	0	0.00%	0
24.08.29	8,205	410	1,279	0	0	0.00%	0
24.08.28	8,045	160	361	0	0	0.00%	0
24.08.27	8,135	90	1,096	0	0	0.00%	0
24.08.26	8,180	45	10,324	0	0	0.00%	0
24.08.23	8,210	30	963	0	0	0.00%	0
24.08.22	8,200	10	876	0	0	0.00%	0
24.08.21	8,270	70	5,150	0	0	0.00%	0
24.08.20	7,975	295	9,294	0	0	0.00%	0
24.08.19	8,015	40	5,686	0	0	0.00%	0
24.08.16	7,690	325	9,197	0	0	0.00%	0
24.08.14	7,540	150	3,126,818	0	0	0.00%	0
24.08.13	7,605	65	4,811	0	0	0.00%	0
24.08.12	7,350	255	588,985	0	0	0.00%	0
24.08.09	7,235	115	502,066	0	0	0.00%	0
24.08.08	7,260	25	386,239	0	0	0.00%	0
24.08.07	7,210	50	3,592,821	0	0	0.00%	0
24.08.06	10,060	2,850	4,194,091	0	0	0.00%	0
24.08.05	7,775	2,285	1,050,406	0	0	0.00%	0
24.08.02	8,325	550	2,990,760	0	0	0.00%	0
24.08.01	8,305	20	2,770	0	0	0.00%	0
24.07.31	8,150	155	2,664	0	0	0.00%	0
24.07.30	8,395	245	1,246,375	0	0	0.00%	0
24.07.29	8,370	25	2,407	0	0	0.00%	0
24.07.26	8,445	75	6,252	0	0	0.00%	0
24.07.25	8,800	355	1,246,104	0	0	0.00%	0
24.07.24	8,750	50	6,248	0	0	0.00%	0
24.07.23	8,830	80	5,145	0	0	0.00%	0
24.07.22	9,140	310	5,874	0	0	0.00%	0
24.07.19	9,105	35	3,784	0	0	0.00%	0
24.07.18	9,275	170	4,848	0	0	0.00%	0
24.07.17	9,670	395	3,066	0	0	0.00%	0
24.07.16	9,590	80	4,616	0	0	0.00%	0
24.07.15	9,585	5	2,285	0	0	0.00%	0
24.07.12	9,760	175	3,342	0	0	0.00%	0
24.07.11	9,760	0	1,656	0	0	0.00%	0
24.07.10	9,800	40	2,603	0	0	0.00%	0
24.07.09	9,640	160	3,475	0	0	0.00%	0
24.07.08	9,635	5	3,159	0	0	0.00%	0
24.07.05	9,515	120	3,077	0	0	0.00%	0
24.07.04	9,485	30	4,743	0	0	0.00%	0
24.07.03	9,535	50	7,375	0	0	0.00%	0
24.07.02	9,730	195	3,575	0	0	0.00%	0
24.07.01	9,815	85	1,795	0	0	0.00%	0
24.06.28	9,680	135	2,197	0	0	0.00%	0
24.06.27	9,875	195	1,132	0	0	0.00%	0
24.06.26	9,650	225	1,105	0	0	0.00%	0
24.06.25	9,620	30	1,500	0	0	0.00%	0
24.06.24	9,730	110	3,403	0	0	0.00%	0
24.06.21	9,860	130	2,380	0	0	0.00%	0
24.06.20	9,985	125	22,690	0	0	0.00%	0
24.06.19	10,090	105	568,257	0	0	0.00%	0
24.06.18	10,035	55	7,974	0	0	0.00%	0
24.06.17	10,165	130	10,035	0	0	0.00%	0
24.06.14	10,320	155	3,657	0	0	0.00%	0
24.06.13	10,180	140	6,343	0	0	0.00%	0
24.06.12	9,985	195	7,328	0	0	0.00%	0
24.06.11	10,020	35	1,461	0	0	0.00%	0
24.06.10	10,065	45	2,906	0	0	0.00%	0
24.06.07	9,865	200	944,123	0	0	0.00%	0
24.06.05	9,720	145	15,413	0	0	0.00%	0
24.06.04	9,710	10	1,063	0	0	0.00%	0
24.06.03	9,695	15	1,749	0	0	0.00%	0
24.05.31	9,820	125	4,197	0	0	0.00%	0
24.05.30	9,890	70	5,908	0	0	0.00%	0
24.05.29	9,940	50	3,071	0	0	0.00%	0
24.05.28	9,825	115	4,179	0	0	0.00%	0
24.05.27	9,795	30	24,533	0	0	0.00%	0
24.05.24	9,995	200	8,036	0	0	0.00%	0
24.05.23	10,065	70	4,336	0	0	0.00%	0
24.05.22	10,045	20	134,107	0	0	0.00%	0
24.05.21	10,045	0	1,629	0	0	0.00%	0
24.05.20	9,845	200	1,944	0	0	0.00%	0
24.05.17	10,035	190	2,345	0	0	0.00%	0
24.05.16	9,755	280	12,168	0	0	0.00%	0
24.05.14	9,535	220	3,953	0	0	0.00%	0
24.05.13	9,645	110	2,562	0	0	0.00%	0
24.05.10	9,895	250	6,192	0	0	0.00%	0
24.05.09	9,930	35	8,748	0	0	0.00%	0
24.05.08	9,860	70	5,883	0	0	0.00%	0
24.05.07	9,650	210	7,531	0	0	0.00%	0
24.05.03	9,650	0	2,593	0	0	0.00%	0
24.05.02	9,660	10	1,260	0	0	0.00%	0
24.04.30	9,700	40	123,349	0	0	0.00%	0
24.04.29	9,610	90	2,283	0	0	0.00%	0
24.04.26	9,465	145	2,040	0	0	0.00%	0
24.04.25	9,695	230	352	0	0	0.00%	0
24.04.24	9,320	375	1,709	0	0	0.00%	0
24.04.23	9,395	75	1,798	0	0	0.00%	0
24.04.22	9,620	225	3,337	0	0	0.00%	0
24.04.19	9,940	320	309,478	0	0	0.00%	0
24.04.18	9,570	370	7,840	0	0	0.00%	0
24.04.17	9,470	100	6,586	0	0	0.00%	0
24.04.16	9,835	365	17,425	0	0	0.00%	0
24.04.15	9,985	0	0	0	0	0.00%	0
24.04.12	9,810	175	12,523	0	0	0.00%	0
24.04.11	9,670	140	3,990	0	0	0.00%	0
24.04.09	9,620	50	4,266	0	0	0.00%	0
24.04.08	9,900	280	7,997	0	0	0.00%	0
24.04.05	10,050	150	4,286	0	0	0.00%	0
24.04.04	9,865	185	1,821	0	0	0.00%	0
24.04.03	9,990	125	4,199	0	0	0.00%	0
24.04.02	10,160	170	6,089	0	0	0.00%	0
24.04.01	10,175	15	11,193	0	0	0.00%	0
24.03.29	10,230	55	4,349	0	0	0.00%	0
24.03.28	10,025	205	316,537	0	0	0.00%	0
24.03.27	9,920	105	12,911	0	0	0.00%	0
24.03.26	9,820	100	2,799	0	0	0.00%	0
24.03.25	9,895	75	4,901	0	0	0.00%	0
24.03.22	9,935	40	9,218	0	0	0.00%	0
24.03.21	9,845	90	13,545	0	0	0.00%	0
24.03.20	9,710	135	26,488	0	0	0.00%	0
24.03.19	9,855	145	8,702	0	0	0.00%	0
24.03.18	9,775	80	6,628	0	0	0.00%	0
24.03.15	9,745	30	5,836	0	0	0.00%	0
24.03.14	9,915	170	1,357,417	0	0	0.00%	0
24.03.13	9,900	15	14,734	0	0	0.00%	0
24.03.12	9,790	110	8,391	0	0	0.00%	0
24.03.11	9,855	65	8,183	0	0	0.00%	0
24.03.08	9,810	45	6,504	0	0	0.00%	0
24.03.07	9,855	45	21,228	0	0	0.00%	0
24.03.06	9,825	30	7,356	0	0	0.00%	0
24.03.05	9,895	70	9,378	0	0	0.00%	0
24.03.04	9,760	135	14,332	0	0	0.00%	0
24.02.29	9,820	60	290,095	0	0	0.00%	0
24.02.28	9,675	145	17,044	0	0	0.00%	0
24.02.27	9,900	225	17,006	0	0	0.00%	0
24.02.26	9,955	55	1,746	0	0	0.00%	0
24.02.23	10,080	125	309,798	0	0	0.00%	0
24.02.22	9,665	415	34,009	0	0	0.00%	0
24.02.21	9,765	100	2,149	0	0	0.00%	0
24.02.20	9,725	40	15,348	0	0	0.00%	0
24.02.19	9,730	5	5,492	0	0	0.00%	0
24.02.16	9,725	5	154,155	0	0	0.00%	0
24.02.15	9,700	25	4,922	0	0	0.00%	0
24.02.14	9,660	40	6,166	0	0	0.00%	0
24.02.13	9,435	225	8,026	0	0	0.00%	0
24.02.08	9,235	200	8,574	0	0	0.00%	0
24.02.07	9,265	30	3,194	0	0	0.00%	0
24.02.06	9,190	75	12,621	0	0	0.00%	0
24.02.05	9,430	240	3,441	0	0	0.00%	0
24.02.02	9,080	350	9,169	0	0	0.00%	0
24.02.01	9,225	145	11,273	0	0	0.00%	0
24.01.31	9,545	320	15,070	0	0	0.00%	0
24.01.30	9,625	80	160,362	0	0	0.00%	0
24.01.29	9,950	325	12,923	0	0	0.00%	0
24.01.26	9,960	10	9,882	0	0	0.00%	0
24.01.25	10,200	240	12,029	0	0	0.00%	0
24.01.24	10,210	10	8,734	0	0	0.00%	0
24.01.23	10,250	40	2,323,023	0	0	0.00%	0
24.01.22	9,995	255	13,376	0	0	0.00%	0
24.01.19	9,770	225	30,975	0	0	0.00%	0
24.01.18	9,635	135	6,490	0	0	0.00%	0
24.01.17	9,895	260	1,067,023	0	0	0.00%	0
24.01.16	10,035	140	19,761	0	0	0.00%	0
24.01.15	10,125	90	19,469	0	0	0.00%	0
24.01.12	10,255	130	15,222	0	0	0.00%	0
24.01.11	10,230	25	222,633	0	0	0.00%	0
24.01.10	10,260	30	216,000	0	0	0.00%	0
24.01.09	10,130	130	9,613	0	0	0.00%	0
24.01.08	9,980	150	30,151	0	0	0.00%	0
24.01.05	9,820	160	13,576	0	0	0.00%	0
24.01.04	9,930	110	7,954	0	0	0.00%	0
24.01.03	10,250	320	8,112	0	0	0.00%	0
24.01.02	10,180	70	17,460	0	0	0.00%	0
23.12.28	10,125	55	1,189,545	0	0	0.00%	0
23.12.27	9,845	280	203,539	0	0	0.00%	0
23.12.26	9,955	110	2,835	0	0	0.00%	0
23.12.22	9,970	15	2,946	0	0	0.00%	0
23.12.21	10,015	45	2,542	0	0	0.00%	0
23.12.20	10,050	35	1,097,370	0	0	0.00%	0
23.12.19	10,160	110	6,540	0	0	0.00%	0
23.12.18	9,995	165	3,428	0	0	0.00%	0
23.12.15	10,080	85	1,005,442	0	0	0.00%	0
23.12.14	9,825	255	12,319	0	0	0.00%	0
23.12.13	9,835	10	512,319	0	0	0.00%	0
23.12.12	9,840	5	5,204	0	0	0.00%	0
23.12.11	9,670	170	1,046,605	0	0	0.00%	0
23.12.08	9,340	330	8,200	0	0	0.00%	0
23.12.07	9,540	200	536,216	0	0	0.00%	0
23.12.06	9,435	105	1,722	0	0	0.00%	0
23.12.05	9,835	400	7,641	0	0	0.00%	0
23.12.04	10,165	330	6,646	0	0	0.00%	0
23.12.01	10,285	120	2,569	0	0	0.00%	0
23.11.30	10,090	195	5,380	0	0	0.00%	0
23.11.29	10,050	40	1,467	0	0	0.00%	0
23.11.28	9,905	145	2,332	0	0	0.00%	0
23.11.27	9,930	25	3,559	0	0	0.00%	0
23.11.24	9,745	185	23,335	0	0	0.00%	0
23.11.23	9,915	170	3,733	0	0	0.00%	0
23.11.22	9,855	60	11,998	0	0	0.00%	0
23.11.21	0	85	63,175	0	0	0.00%	0