매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	8,565	30	13,999	0	0	0.00%	1,000,000
24.11.20	8,610	45	5,924	0	0	0.00%	1,000,000
24.11.19	8,620	10	148	0	0	0.00%	1,000,000
24.11.18	8,505	115	559	0	0	0.00%	1,000,000
24.11.15	8,620	115	28,819	0	0	0.00%	1,000,000
24.11.14	8,585	35	3,662	0	0	0.00%	1,000,000
24.11.13	8,670	85	3,870	0	0	0.00%	1,000,000
24.11.12	8,670	0	1,260	0	0	0.00%	1,000,000
24.11.11	8,710	40	1,155	0	0	0.00%	1,000,000
24.11.08	8,645	65	6,763	0	0	0.00%	1,000,000
24.11.07	8,655	10	999	0	0	0.00%	1,000,000
24.11.06	8,745	90	2,534	0	0	0.00%	0
24.11.05	8,780	35	259	0	0	0.00%	0
24.11.04	8,745	35	2,092	0	0	0.00%	0
24.11.01	8,735	10	331	0	0	0.00%	0
24.10.31	8,700	35	152	0	0	0.00%	0
24.10.30	8,725	25	841	0	0	0.00%	0
24.10.29	8,705	20	154	0	0	0.00%	0
24.10.28	8,795	90	1,476	0	0	0.00%	0
24.10.25	8,770	25	4,917	0	0	0.00%	0
24.10.24	8,775	5	1,444	0	0	0.00%	0
24.10.23	8,845	70	468	0	0	0.00%	0
24.10.22	8,945	100	978	0	0	0.00%	0
24.10.21	8,915	30	14,644	0	0	0.00%	0
24.10.18	8,935	20	884	0	0	0.00%	0
24.10.17	8,960	25	236	0	0	0.00%	0
24.10.16	8,940	20	97	0	0	0.00%	0
24.10.15	8,960	20	173	0	0	0.00%	0
24.10.14	8,985	25	812	0	0	0.00%	0
24.10.11	8,970	15	192	0	0	0.00%	0
24.10.10	9,045	75	1,323	0	0	0.00%	0
24.10.08	9,020	25	94	0	0	0.00%	0
24.10.07	9,165	145	3,105	0	0	0.00%	0
24.10.04	9,315	150	754	0	0	0.00%	0
24.10.02	9,420	105	3,346	0	0	0.00%	0
24.09.30	9,315	105	951	0	0	0.00%	0
24.09.27	9,255	60	252	0	0	0.00%	0
24.09.26	9,345	90	677	0	0	0.00%	0
24.09.25	9,300	45	2,672	0	0	0.00%	0
24.09.24	9,295	5	3,230	0	0	0.00%	0
24.09.23	9,425	130	1,395	0	0	0.00%	0
24.09.20	9,390	35	1,205	0	0	0.00%	0
24.09.19	9,525	135	962	0	0	0.00%	0
24.09.13	9,415	110	1,026	0	0	0.00%	0
24.09.12	9,515	100	1,003	0	0	0.00%	0
24.09.11	9,385	130	1,861	0	0	0.00%	0
24.09.10	9,400	15	2,949	0	0	0.00%	0
24.09.09	9,430	30	1,037	0	0	0.00%	0
24.09.06	9,380	50	3,071	0	0	0.00%	0
24.09.05	9,265	115	4,071	0	0	0.00%	0
24.09.04	9,180	85	1,106	0	0	0.00%	0
24.09.03	9,210	30	166	0	0	0.00%	0
24.09.02	9,285	75	17	0	0	0.00%	0
24.08.30	9,305	20	1,864	0	0	0.00%	0
24.08.29	9,330	25	408	0	0	0.00%	0
24.08.28	9,310	20	189	0	0	0.00%	0
24.08.27	9,370	60	612	0	0	0.00%	0
24.08.26	9,250	120	2,190	0	0	0.00%	0
24.08.23	9,270	20	1,805	0	0	0.00%	0
24.08.22	9,245	25	204	0	0	0.00%	0
24.08.21	9,165	80	5,167	0	0	0.00%	0
24.08.20	9,250	85	312	0	0	0.00%	0
24.08.19	9,065	185	2,056	0	0	0.00%	0
24.08.16	9,185	120	2,609	0	0	0.00%	0
24.08.14	9,140	45	2,231	0	0	0.00%	0
24.08.13	9,180	40	2,535	0	0	0.00%	0
24.08.12	9,175	5	3,130	0	0	0.00%	0
24.08.09	9,240	65	1,700	0	0	0.00%	0
24.08.08	9,145	95	3,198	0	0	0.00%	0
24.08.07	9,270	125	6,043	0	0	0.00%	0
24.08.06	9,500	230	5,376	0	0	0.00%	0
24.08.05	9,075	425	20,501	0	0	0.00%	0
24.08.02	9,010	65	8,442	0	0	0.00%	0
24.08.01	8,855	155	10,750	0	0	0.00%	0
24.07.31	8,740	115	9,666	0	0	0.00%	0
24.07.30	8,820	80	2,238	0	0	0.00%	0
24.07.29	8,815	5	1,654	0	0	0.00%	0
24.07.26	8,860	45	648	0	0	0.00%	0
24.07.25	8,765	95	3,103	0	0	0.00%	0
24.07.24	8,660	105	1,437	0	0	0.00%	0
24.07.23	8,655	5	1,830	0	0	0.00%	0
24.07.22	8,590	65	148	0	0	0.00%	0
24.07.19	8,680	90	1,158	0	0	0.00%	0
24.07.18	8,580	100	2,421	0	0	0.00%	0
24.07.17	8,555	25	116	0	0	0.00%	0
24.07.16	8,575	20	443	0	0	0.00%	0
24.07.15	8,525	50	1,843	0	0	0.00%	0
24.07.12	8,385	140	3,615	0	0	0.00%	0
24.07.11	8,400	15	30,293	0	0	0.00%	0
24.07.10	8,430	30	20,162	0	0	0.00%	0
24.07.09	8,445	15	9,078	0	0	0.00%	0
24.07.08	8,450	5	12,929	0	0	0.00%	0
24.07.05	8,400	50	45,800	0	0	0.00%	0
24.07.04	8,390	10	31,198	0	0	0.00%	0
24.07.03	8,400	10	11,321	0	0	0.00%	0
24.07.02	8,445	45	40,134	0	0	0.00%	0
24.07.01	8,455	10	1,025	0	0	0.00%	0
24.06.28	8,480	25	778	0	0	0.00%	0
24.06.27	8,515	35	799	0	0	0.00%	0
24.06.26	8,535	20	517	0	0	0.00%	0
24.06.25	8,520	15	1,599	0	0	0.00%	0
24.06.24	8,565	45	530	0	0	0.00%	0
24.06.21	8,610	45	1,361	0	0	0.00%	0
24.06.20	8,635	25	1,375	0	0	0.00%	0
24.06.19	8,630	5	34	0	0	0.00%	0
24.06.18	8,650	20	242	0	0	0.00%	0
24.06.17	8,615	35	117	0	0	0.00%	0
24.06.14	8,670	55	522	0	0	0.00%	0
24.06.13	8,670	0	166	0	0	0.00%	0
24.06.12	8,670	0	101	0	0	0.00%	0
24.06.11	8,685	15	154	0	0	0.00%	0
24.06.10	8,765	80	241	0	0	0.00%	0
24.06.07	8,770	5	1,496	0	0	0.00%	0
24.06.05	8,740	30	153	0	0	0.00%	0
24.06.04	8,670	70	110	0	0	0.00%	0
24.06.03	8,700	30	532	0	0	0.00%	0
24.05.31	8,710	10	835	0	0	0.00%	0
24.05.30	8,680	30	340	0	0	0.00%	0
24.05.29	8,710	30	1,330	0	0	0.00%	0
24.05.28	8,705	5	229	0	0	0.00%	0
24.05.27	8,700	5	822	0	0	0.00%	0
24.05.24	8,725	25	1,073	0	0	0.00%	0
24.05.23	8,745	20	112	0	0	0.00%	0
24.05.22	8,745	0	18	0	0	0.00%	0
24.05.21	8,780	35	557	0	0	0.00%	0
24.05.20	8,780	0	384	0	0	0.00%	0
24.05.17	8,885	105	803	0	0	0.00%	0
24.05.16	8,745	140	1,040	0	0	0.00%	0
24.05.14	8,780	35	445	0	0	0.00%	0
24.05.13	8,795	15	2,447	0	0	0.00%	0
24.05.10	8,790	5	820	0	0	0.00%	0
24.05.09	8,825	35	287	0	0	0.00%	0
24.05.08	8,865	40	1,016	0	0	0.00%	0
24.05.07	8,950	85	1,427	0	0	0.00%	0
24.05.03	8,800	150	2,181	0	0	0.00%	0
24.05.02	8,750	50	1,056	0	0	0.00%	0
24.04.30	8,725	25	13,678	0	0	0.00%	0
24.04.29	8,785	60	106,480	0	0	0.00%	0
24.04.26	8,810	25	1,524	0	0	0.00%	0
24.04.25	8,865	55	920	0	0	0.00%	0
24.04.24	8,870	5	84	0	0	0.00%	0
24.04.23	8,875	5	111	0	0	0.00%	0
24.04.22	8,895	20	1,849	0	0	0.00%	0
24.04.19	8,910	15	356	0	0	0.00%	0
24.04.18	8,895	15	2,869	0	0	0.00%	0
24.04.17	8,900	5	1,953	0	0	0.00%	0
24.04.16	8,940	40	1,072	0	0	0.00%	0
24.04.15	8,980	0	0	0	0	0.00%	0
24.04.12	8,990	10	352	0	0	0.00%	0
24.04.11	9,065	75	2,249	0	0	0.00%	0
24.04.09	9,070	5	402	0	0	0.00%	0
24.04.08	9,110	40	1,143	0	0	0.00%	0
24.04.05	9,080	30	83	0	0	0.00%	0
24.04.04	9,090	10	128	0	0	0.00%	0
24.04.03	9,085	5	3,673	0	0	0.00%	0
24.04.02	9,110	25	2,182	0	0	0.00%	0
24.04.01	9,190	80	1,371	0	0	0.00%	0
24.03.29	9,105	85	311	0	0	0.00%	0
24.03.28	9,095	10	29	0	0	0.00%	0
24.03.27	9,110	15	334	0	0	0.00%	0
24.03.26	9,125	15	156	0	0	0.00%	0
24.03.25	9,105	20	282	0	0	0.00%	0
24.03.22	9,140	35	3,705	0	0	0.00%	0
24.03.21	9,115	25	226	0	0	0.00%	0
24.03.20	9,190	75	643	0	0	0.00%	0
24.03.19	9,260	70	252,118	0	0	0.00%	0
24.03.18	9,300	40	100,611	0	0	0.00%	0
24.03.15	9,335	35	50,304	0	0	0.00%	0
24.03.14	9,375	40	114	0	0	0.00%	0
24.03.13	9,375	0	412	0	0	0.00%	0
24.03.12	9,400	25	2,047	0	0	0.00%	0
24.03.11	9,345	55	1,634	0	0	0.00%	0
24.03.08	9,305	40	702	0	0	0.00%	0
24.03.07	9,225	80	200,153	0	0	0.00%	0
24.03.06	9,195	30	10	0	0	0.00%	0
24.03.05	9,210	15	39	0	0	0.00%	0
24.03.04	9,240	30	1,122	0	0	0.00%	0
24.02.29	9,195	45	263	0	0	0.00%	0
24.02.28	9,200	5	252	0	0	0.00%	0
24.02.27	9,210	10	133	0	0	0.00%	0
24.02.26	9,200	10	17	0	0	0.00%	0
24.02.23	9,220	20	238	0	0	0.00%	0
24.02.22	9,250	30	142	0	0	0.00%	0
24.02.21	9,220	30	43	0	0	0.00%	0
24.02.20	9,245	25	291	0	0	0.00%	0
24.02.19	9,230	15	49	0	0	0.00%	0
24.02.16	9,235	5	722	0	0	0.00%	0
24.02.15	9,220	15	433	0	0	0.00%	0
24.02.14	9,285	65	1,865	0	0	0.00%	0
24.02.13	9,340	55	1,625	0	0	0.00%	0
24.02.08	9,395	55	450	0	0	0.00%	0
24.02.07	9,365	30	155	0	0	0.00%	0
24.02.06	9,370	5	261	0	0	0.00%	0
24.02.05	9,500	130	274	0	0	0.00%	0
24.02.02	9,470	30	2,482	0	0	0.00%	0
24.02.01	9,410	60	41	0	0	0.00%	0
24.01.31	9,440	30	546	0	0	0.00%	0
24.01.30	9,405	35	48	0	0	0.00%	0
24.01.29	9,415	10	1,275	0	0	0.00%	0
24.01.26	9,415	0	112	0	0	0.00%	0
24.01.25	9,410	5	112	0	0	0.00%	0
24.01.24	9,400	10	956	0	0	0.00%	0
24.01.23	9,410	10	111	0	0	0.00%	0
24.01.22	9,365	45	280	0	0	0.00%	0
24.01.19	9,420	55	395	0	0	0.00%	0
24.01.18	9,430	10	147	0	0	0.00%	0
24.01.17	9,540	110	605	0	0	0.00%	0
24.01.16	9,600	60	92	0	0	0.00%	0
24.01.15	9,605	5	67	0	0	0.00%	0
24.01.12	9,585	20	434	0	0	0.00%	0
24.01.11	9,635	50	112	0	0	0.00%	0
24.01.10	9,700	65	66	0	0	0.00%	0
24.01.09	9,670	30	16	0	0	0.00%	0
24.01.08	9,630	40	285	0	0	0.00%	0
24.01.05	9,710	80	433	0	0	0.00%	0
24.01.04	9,840	130	852	0	0	0.00%	0
24.01.03	9,880	40	684	0	0	0.00%	0
24.01.02	9,900	20	112	0	0	0.00%	0
23.12.28	9,820	80	247	0	0	0.00%	0
23.12.27	9,835	15	65	0	0	0.00%	0
23.12.26	9,835	0	6,406	0	0	0.00%	0
23.12.22	9,785	50	15	0	0	0.00%	0
23.12.21	9,760	25	1,218	0	0	0.00%	0
23.12.20	9,755	5	141	0	0	0.00%	0
23.12.19	9,850	95	215	0	0	0.00%	0
23.12.18	9,875	25	125	0	0	0.00%	0
23.12.15	9,910	35	1,742	0	0	0.00%	0
23.12.14	9,625	285	148	0	0	0.00%	0
23.12.13	9,640	15	313	0	0	0.00%	0
23.12.12	9,635	5	96	0	0	0.00%	0
23.12.11	9,745	110	1,414	0	0	0.00%	0
23.12.08	9,575	170	8,859	0	0	0.00%	0
23.12.07	9,535	40	74	0	0	0.00%	0
23.12.06	9,565	30	260	0	0	0.00%	0
23.12.05	9,575	10	520	0	0	0.00%	0
23.12.04	9,480	95	991	0	0	0.00%	0
23.12.01	9,560	80	503	0	0	0.00%	0
23.11.30	9,555	5	140	0	0	0.00%	0
23.11.29	9,490	65	1,002	0	0	0.00%	0
23.11.28	9,430	60	1	0	0	0.00%	0
23.11.27	9,405	25	7	0	0	0.00%	0
23.11.24	9,430	25	194	0	0	0.00%	0
23.11.23	9,445	15	67	0	0	0.00%	0
23.11.22	9,520	75	673	0	0	0.00%	0
23.11.21	9,460	60	1,011	0	0	0.00%	0
23.11.20	9,350	110	34	0	0	0.00%	0
23.11.17	9,300	50	651	0	0	0.00%	0
23.11.16	9,350	45	623	0	0	0.00%	0
23.11.15	9,290	60	1,826	0	0	0.00%	0
23.11.14	9,285	5	935	0	0	0.00%	0
23.11.13	9,310	25	1,469	0	0	0.00%	0
23.11.10	9,330	20	971	0	0	0.00%	0
23.11.09	9,360	30	195	0	0	0.00%	0
23.11.08	9,380	20	881	0	0	0.00%	0
23.11.07	9,435	55	915	0	0	0.00%	0
23.11.06	9,380	55	2,774	0	0	0.00%	0
23.11.03	9,380	0	28	0	0	0.00%	0
23.11.02	9,330	50	406	0	0	0.00%	0
23.11.01	9,410	80	861	0	0	0.00%	0
23.10.31	9,435	25	69	0	0	0.00%	0
23.10.30	9,405	30	101	0	0	0.00%	0
23.10.27	9,385	20	34	0	0	0.00%	0
23.10.26	9,435	50	467	0	0	0.00%	0
23.10.25	9,450	15	2	0	0	0.00%	0
23.10.24	9,430	20	1	0	0	0.00%	0
23.10.23	9,445	15	12	0	0	0.00%	0
23.10.20	9,440	5	5	0	0	0.00%	0
23.10.19	9,455	15	217	0	0	0.00%	0
23.10.18	9,465	10	15	0	0	0.00%	0
23.10.17	9,475	10	18	0	0	0.00%	0
23.10.16	9,455	20	5	0	0	0.00%	0
23.10.13	9,500	45	22	0	0	0.00%	0
23.10.12	9,515	15	83	0	0	0.00%	0
23.10.11	9,540	25	17	0	0	0.00%	0
23.10.10	9,520	20	10	0	0	0.00%	0
23.10.06	9,535	15	16	0	0	0.00%	0
23.10.05	9,505	30	14	0	0	0.00%	0
23.10.04	9,530	25	68	0	0	0.00%	0
23.09.27	9,525	5	2	0	0	0.00%	0
23.09.26	9,580	55	608	0	0	0.00%	0
23.09.25	9,625	45	1,033	0	0	0.00%	0
23.09.22	9,590	35	302	0	0	0.00%	0
23.09.21	9,610	20	58	0	0	0.00%	0
23.09.20	9,620	10	112	0	0	0.00%	0
23.09.19	9,620	0	42	0	0	0.00%	0
23.09.18	9,630	10	2	0	0	0.00%	0
23.09.15	9,665	35	58	0	0	0.00%	0
23.09.14	9,660	5	200	0	0	0.00%	0
23.09.13	9,690	30	255	0	0	0.00%	0
23.09.11	9,675	70	6	0	0	0.00%	0
23.09.07	9,650	5	55	0	0	0.00%	0
23.09.06	9,700	50	55	0	0	0.00%	0
23.09.05	9,750	50	76	0	0	0.00%	0
23.09.04	9,785	35	15	0	0	0.00%	0
23.08.31	9,755	0	6	0	0	0.00%	0
23.08.29	9,745	10	2	0	0	0.00%	0
23.08.28	9,765	20	35	0	0	0.00%	0
23.08.25	9,835	70	148	0	0	0.00%	0
23.08.22	9,825	50	2	0	0	0.00%	0
23.08.21	9,820	5	2	0	0	0.00%	0
23.08.18	9,770	50	6	0	0	0.00%	0
23.08.17	9,825	55	1,057	0	0	0.00%	0
23.08.16	9,865	40	77	0	0	0.00%	0
23.08.14	9,885	20	898	0	0	0.00%	0
23.08.11	9,935	50	42	0	0	0.00%	0
23.08.10	0	50	244	0	0	0.00%	0