매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	14,040	90	1,735	0	0	0.00%	3,000,000
24.11.20	13,880	160	1,867	0	0	0.00%	3,000,000
24.11.19	13,660	220	10,853	0	0	0.00%	3,000,000
24.11.18	13,560	100	13,206	0	0	0.00%	3,000,000
24.11.15	13,540	20	3,537	0	0	0.00%	3,000,000
24.11.14	13,840	300	8,192	0	0	0.00%	3,000,000
24.11.13	13,760	80	9,631	0	0	0.00%	3,000,000
24.11.12	14,030	270	9,817	0	0	0.00%	3,000,000
24.11.11	14,125	95	2,600	0	0	0.00%	3,000,000
24.11.08	14,045	80	633	0	0	0.00%	3,000,000
24.11.07	14,450	405	10,114	0	0	0.00%	3,000,000
24.11.06	14,280	170	2,737	0	0	0.00%	0
24.11.05	14,190	90	2,849	0	0	0.00%	0
24.11.04	14,435	245	9,536	0	0	0.00%	0
24.11.01	14,680	245	4,605	0	0	0.00%	0
24.10.31	14,855	175	2,107	0	0	0.00%	0
24.10.30	14,725	130	7,569	0	0	0.00%	0
24.10.29	14,725	0	5,209	0	0	0.00%	0
24.10.28	14,775	50	7,706	0	0	0.00%	0
24.10.25	14,860	85	8,777	0	0	0.00%	0
24.10.24	15,000	140	4,414	0	0	0.00%	0
24.10.23	14,650	350	10,765	0	0	0.00%	0
24.10.22	14,255	395	3,404	0	0	0.00%	0
24.10.21	14,060	195	3,483	0	0	0.00%	0
24.10.18	13,845	215	5,131	0	0	0.00%	0
24.10.17	13,710	135	1,774	0	0	0.00%	0
24.10.16	13,590	120	4,767	0	0	0.00%	0
24.10.15	13,610	20	1,883	0	0	0.00%	0
24.10.14	13,465	145	185	0	0	0.00%	0
24.10.11	13,350	115	259	0	0	0.00%	0
24.10.10	13,465	115	401	0	0	0.00%	0
24.10.08	13,485	20	1,104	0	0	0.00%	0
24.10.07	13,420	65	2,573	0	0	0.00%	0
24.10.04	13,205	215	7,347	0	0	0.00%	0
24.10.02	13,115	90	564	0	0	0.00%	0
24.09.30	13,255	140	3,732	0	0	0.00%	0
24.09.27	13,315	60	4,491	0	0	0.00%	0
24.09.26	13,330	15	1,015	0	0	0.00%	0
24.09.25	13,265	65	1,841	0	0	0.00%	0
24.09.24	13,270	5	4,219	0	0	0.00%	0
24.09.23	13,060	210	1,401	0	0	0.00%	0
24.09.20	12,935	125	407	0	0	0.00%	0
24.09.19	12,900	35	228	0	0	0.00%	0
24.09.13	12,740	160	892	0	0	0.00%	0
24.09.12	12,750	10	31	0	0	0.00%	0
24.09.11	12,740	10	52	0	0	0.00%	0
24.09.10	12,650	90	55	0	0	0.00%	0
24.09.09	12,605	45	43	0	0	0.00%	0
24.09.06	12,565	40	757	0	0	0.00%	0
24.09.05	12,680	115	1,681	0	0	0.00%	0
24.09.04	12,680	0	2,267	0	0	0.00%	0
24.09.03	12,680	0	514	0	0	0.00%	0
24.09.02	12,705	25	644	0	0	0.00%	0
24.08.30	12,710	5	569	0	0	0.00%	0
24.08.29	12,735	25	704	0	0	0.00%	0
24.08.28	12,650	85	2,299	0	0	0.00%	0
24.08.27	12,620	30	110	0	0	0.00%	0
24.08.26	12,560	60	1,694	0	0	0.00%	0
24.08.23	12,650	90	615	0	0	0.00%	0
24.08.22	12,710	60	631	0	0	0.00%	0
24.08.21	12,610	100	233	0	0	0.00%	0
24.08.20	12,670	60	381	0	0	0.00%	0
24.08.19	12,570	100	1,529	0	0	0.00%	0
24.08.16	12,670	100	4,116	0	0	0.00%	0
24.08.14	12,790	120	3,194	0	0	0.00%	0
24.08.13	12,555	235	2,075	0	0	0.00%	0
24.08.12	12,535	20	493	0	0	0.00%	0
24.08.09	12,530	5	2,228	0	0	0.00%	0
24.08.08	12,585	55	328	0	0	0.00%	0
24.08.07	12,705	120	216	0	0	0.00%	0
24.08.06	12,695	10	5,646	0	0	0.00%	0
24.08.05	12,765	70	18,667	0	0	0.00%	0
24.08.02	12,620	145	1,747	0	0	0.00%	0
24.08.01	12,550	70	399	0	0	0.00%	0
24.07.31	12,485	65	538	0	0	0.00%	0
24.07.30	12,505	20	349	0	0	0.00%	0
24.07.29	12,380	125	1,454	0	0	0.00%	0
24.07.26	12,405	25	228	0	0	0.00%	0
24.07.25	12,635	230	4,548	0	0	0.00%	0
24.07.24	12,495	140	1,823	0	0	0.00%	0
24.07.23	12,615	120	2,792	0	0	0.00%	0
24.07.22	12,675	60	981	0	0	0.00%	0
24.07.19	12,900	225	1,683	0	0	0.00%	0
24.07.18	12,890	10	3,044	0	0	0.00%	0
24.07.17	12,720	170	5,488	0	0	0.00%	0
24.07.16	12,595	125	3,258	0	0	0.00%	0
24.07.15	12,545	50	3,353	0	0	0.00%	0
24.07.12	12,410	135	2,756	0	0	0.00%	0
24.07.11	12,415	5	203	0	0	0.00%	0
24.07.10	12,395	20	324	0	0	0.00%	0
24.07.09	12,450	55	3,519	0	0	0.00%	0
24.07.08	12,350	100	2,375	0	0	0.00%	0
24.07.05	12,330	20	2,039	0	0	0.00%	0
24.07.04	12,280	50	2,155	0	0	0.00%	0
24.07.03	12,245	35	918	0	0	0.00%	0
24.07.02	12,160	85	2,264	0	0	0.00%	0
24.07.01	12,135	25	101	0	0	0.00%	0
24.06.28	12,100	35	2,790	0	0	0.00%	0
24.06.27	12,195	95	806	0	0	0.00%	0
24.06.26	12,220	25	623	0	0	0.00%	0
24.06.25	12,240	20	138	0	0	0.00%	0
24.06.24	12,350	110	1,359	0	0	0.00%	0
24.06.21	12,245	105	2,082	0	0	0.00%	0
24.06.20	12,155	90	1,168	0	0	0.00%	0
24.06.19	12,165	10	313	0	0	0.00%	0
24.06.18	12,135	30	976	0	0	0.00%	0
24.06.17	12,040	95	1,018	0	0	0.00%	0
24.06.14	12,040	0	521	0	0	0.00%	0
24.06.13	12,050	10	1,353	0	0	0.00%	0
24.06.12	12,015	35	1,721	0	0	0.00%	0
24.06.11	12,005	10	1,344	0	0	0.00%	0
24.06.10	12,280	275	950	0	0	0.00%	0
24.06.07	12,090	190	1,236	0	0	0.00%	0
24.06.05	12,145	55	1,102	0	0	0.00%	0
24.06.04	12,100	45	578	0	0	0.00%	0
24.06.03	12,235	135	1,281	0	0	0.00%	0
24.05.31	12,145	90	1,002	0	0	0.00%	0
24.05.30	12,135	10	84	0	0	0.00%	0
24.05.29	12,085	50	4,976	0	0	0.00%	0
24.05.28	12,120	35	867	0	0	0.00%	0
24.05.27	12,120	0	304	0	0	0.00%	0
24.05.24	12,220	100	1,472	0	0	0.00%	0
24.05.23	12,465	245	4,475	0	0	0.00%	0
24.05.22	12,470	5	1,959	0	0	0.00%	0
24.05.21	12,550	80	3,413	0	0	0.00%	0
24.05.20	12,205	345	5,263	0	0	0.00%	0
24.05.17	12,170	35	610	0	0	0.00%	0
24.05.16	12,140	30	4,261	0	0	0.00%	0
24.05.14	12,200	60	601	0	0	0.00%	0
24.05.13	12,215	15	2,656	0	0	0.00%	0
24.05.10	12,015	200	3,512	0	0	0.00%	0
24.05.09	11,980	35	603	0	0	0.00%	0
24.05.08	11,860	120	2,856	0	0	0.00%	0
24.05.07	11,840	20	1,456	0	0	0.00%	0
24.05.03	12,130	290	530	0	0	0.00%	0
24.05.02	12,135	5	420	0	0	0.00%	0
24.04.30	12,230	95	728	0	0	0.00%	0
24.04.29	12,230	0	27	0	0	0.00%	0
24.04.26	12,100	130	2,987	0	0	0.00%	0
24.04.25	12,110	10	1,817	0	0	0.00%	0
24.04.24	12,080	30	2,352	0	0	0.00%	0
24.04.23	12,470	390	4,156	0	0	0.00%	0
24.04.22	12,560	90	927	0	0	0.00%	0
24.04.19	12,440	120	6,173	0	0	0.00%	0
24.04.18	12,660	220	3,629	0	0	0.00%	0
24.04.17	12,855	195	3,166	0	0	0.00%	0
24.04.16	12,455	400	6,277	0	0	0.00%	0
24.04.15	12,435	0	0	0	0	0.00%	0
24.04.12	12,085	350	5,965	0	0	0.00%	0
24.04.11	12,080	5	2,140	0	0	0.00%	0
24.04.09	12,060	20	6,065	0	0	0.00%	0
24.04.08	11,720	340	8,243	0	0	0.00%	0
24.04.05	11,800	80	5,494	0	0	0.00%	0
24.04.04	12,200	400	10,840	0	0	0.00%	0
24.04.03	11,885	315	3,086	0	0	0.00%	0
24.04.02	11,720	165	4,367	0	0	0.00%	0
24.04.01	11,570	150	6,588	0	0	0.00%	0
24.03.29	11,235	335	8,310	0	0	0.00%	0
24.03.28	11,125	110	5,023	0	0	0.00%	0
24.03.27	11,075	50	1,750	0	0	0.00%	0
24.03.26	11,035	40	3,243	0	0	0.00%	0
24.03.25	11,015	20	2,074	0	0	0.00%	0
24.03.22	11,050	35	2,880	0	0	0.00%	0
24.03.21	10,950	100	7,317	0	0	0.00%	0
24.03.20	10,930	20	3,043	0	0	0.00%	0
24.03.19	10,845	85	872	0	0	0.00%	0
24.03.18	10,875	30	372	0	0	0.00%	0
24.03.15	10,820	55	1,871	0	0	0.00%	0
24.03.14	10,745	75	23,277	0	0	0.00%	0
24.03.13	10,780	35	19,430	0	0	0.00%	0
24.03.12	10,800	20	3,139	0	0	0.00%	0
24.03.11	10,775	25	6,728	0	0	0.00%	0
24.03.08	10,850	75	3,211	0	0	0.00%	0
24.03.07	10,700	150	8,551	0	0	0.00%	0
24.03.06	10,670	30	6,103	0	0	0.00%	0
24.03.05	10,465	205	12,757	0	0	0.00%	0
24.03.04	10,270	195	1,909	0	0	0.00%	0
24.02.29	10,235	35	1,945	0	0	0.00%	0
24.02.28	10,225	10	2,023	0	0	0.00%	0
24.02.27	10,225	0	2,295	0	0	0.00%	0
24.02.26	10,170	55	2,911	0	0	0.00%	0
24.02.23	10,195	25	3,280	0	0	0.00%	0
24.02.22	10,230	35	1,415	0	0	0.00%	0
24.02.21	10,205	25	2,993	0	0	0.00%	0
24.02.20	10,180	25	3,403	0	0	0.00%	0
24.02.19	10,120	60	26,347	0	0	0.00%	0
24.02.16	10,090	30	5,530	0	0	0.00%	0
24.02.15	10,095	5	869	0	0	0.00%	0
24.02.14	10,170	75	21,532	0	0	0.00%	0
24.02.13	10,225	55	3,199	0	0	0.00%	0
24.02.08	10,215	10	4,052	0	0	0.00%	0
24.02.07	10,195	20	3,480	0	0	0.00%	0
24.02.06	10,230	35	1,824	0	0	0.00%	0
24.02.05	10,290	60	3,732	0	0	0.00%	0
24.02.02	10,285	5	5,738	0	0	0.00%	0
24.02.01	10,260	25	6,023	0	0	0.00%	0
24.01.31	10,235	25	3,010	0	0	0.00%	0
24.01.30	10,230	5	3,673	0	0	0.00%	0
24.01.29	10,215	15	4,510	0	0	0.00%	0
24.01.26	10,205	10	3,454	0	0	0.00%	0
24.01.25	10,260	55	2,232	0	0	0.00%	0
24.01.24	10,245	15	1,731	0	0	0.00%	0
24.01.23	10,245	0	2,962	0	0	0.00%	0
24.01.22	10,230	15	7,279	0	0	0.00%	0
24.01.19	10,210	20	4,033	0	0	0.00%	0
24.01.18	10,290	80	1,762	0	0	0.00%	0
24.01.17	10,275	15	933	0	0	0.00%	0
24.01.16	10,265	10	27,059	0	0	0.00%	0
24.01.15	10,115	150	3,275	0	0	0.00%	0
24.01.12	10,135	20	2,681	0	0	0.00%	0
24.01.11	10,140	5	1,320	0	0	0.00%	0
24.01.10	10,110	30	37,412	0	0	0.00%	0
24.01.09	10,135	25	3,006	0	0	0.00%	0
24.01.08	10,175	40	1,577	0	0	0.00%	0
24.01.05	10,145	30	443	0	0	0.00%	0
24.01.04	10,210	65	2,728	0	0	0.00%	0
24.01.03	10,210	0	2,882	0	0	0.00%	0
24.01.02	10,160	50	1,168	0	0	0.00%	0
23.12.28	10,105	55	3,533	0	0	0.00%	0
23.12.27	10,120	15	28,597	0	0	0.00%	0
23.12.26	10,090	30	1,862	0	0	0.00%	0
23.12.22	10,035	55	985	0	0	0.00%	0
23.12.21	10,040	5	2,377	0	0	0.00%	0
23.12.20	10,010	30	2,106	0	0	0.00%	0
23.12.19	9,950	60	3,477	0	0	0.00%	0
23.12.18	9,985	35	4,002	0	0	0.00%	0
23.12.15	9,970	15	3,713	0	0	0.00%	0
23.12.14	9,865	105	35,206	0	0	0.00%	0
23.12.13	9,915	50	20,792	0	0	0.00%	0
23.12.12	9,975	60	781	0	0	0.00%	0
23.12.11	10,030	55	9,710	0	0	0.00%	0
23.12.08	10,175	145	9,771	0	0	0.00%	0
23.12.07	10,045	130	1,639	0	0	0.00%	0
23.12.06	10,110	65	640	0	0	0.00%	0
23.12.05	10,285	175	481	0	0	0.00%	0
23.12.04	10,065	220	3,019	0	0	0.00%	0
23.12.01	9,970	95	1,026	0	0	0.00%	0
23.11.30	9,980	10	1,548	0	0	0.00%	0
23.11.29	9,865	115	1,277	0	0	0.00%	0
23.11.28	9,950	85	248	0	0	0.00%	0
23.11.27	9,855	95	775	0	0	0.00%	0
23.11.24	9,820	35	1,448	0	0	0.00%	0
23.11.23	9,830	10	1,284	0	0	0.00%	0
23.11.22	9,705	125	1,120	0	0	0.00%	0
23.11.21	9,690	15	52	0	0	0.00%	0
23.11.20	9,730	40	497	0	0	0.00%	0
23.11.16	9,700	10	920	0	0	0.00%	0
23.11.15	9,800	100	55	0	0	0.00%	0
23.11.13	9,750	25	205	0	0	0.00%	0
23.11.10	9,645	105	5,200	0	0	0.00%	0
23.11.09	9,695	50	103	0	0	0.00%	0
23.11.08	9,760	65	3	0	0	0.00%	0
23.11.07	9,750	10	181	0	0	0.00%	0
23.11.06	9,900	150	18	0	0	0.00%	0
23.11.03	10,055	155	10	0	0	0.00%	0
23.11.01	10,160	35	1	0	0	0.00%	0
23.10.30	10,160	0	2,850	0	0	0.00%	0
23.10.26	0	0	1	0	0	0.00%	0