매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	7,245	65	1,107	0	0	0.00%	1,000,000
24.11.20	7,320	75	1,253	0	0	0.00%	1,000,000
24.11.19	7,305	15	652	0	0	0.00%	1,000,000
24.11.18	7,150	155	18,529	0	0	0.00%	1,000,000
24.11.15	7,275	125	11,283	0	0	0.00%	1,000,000
24.11.14	7,280	5	6,713	0	0	0.00%	1,000,000
24.11.13	7,420	140	9,066	0	0	0.00%	1,000,000
24.11.12	7,440	20	17,724	0	0	0.00%	1,000,000
24.11.11	7,500	60	22,138	0	0	0.00%	1,000,000
24.11.08	7,380	120	26,944	0	0	0.00%	1,000,000
24.11.07	7,395	15	31,625	0	0	0.00%	1,000,000
24.11.06	7,570	175	22,091	0	0	0.00%	0
24.11.05	7,610	40	33,778	0	0	0.00%	0
24.11.04	7,555	55	11,596	0	0	0.00%	0
24.11.01	7,525	30	43,516	0	0	0.00%	0
24.10.31	7,480	45	5,228	0	0	0.00%	0
24.10.30	7,520	40	37,325	0	0	0.00%	0
24.10.29	7,495	25	72,354	0	0	0.00%	0
24.10.28	7,630	135	21,832	0	0	0.00%	0
24.10.25	7,600	30	7,840	0	0	0.00%	0
24.10.24	7,615	15	26,687	0	0	0.00%	0
24.10.23	7,735	120	7,601	0	0	0.00%	0
24.10.22	7,885	150	21,783	0	0	0.00%	0
24.10.21	7,855	30	17,805	0	0	0.00%	0
24.10.18	7,885	30	19,689	0	0	0.00%	0
24.10.17	7,925	40	3,851	0	0	0.00%	0
24.10.16	7,895	30	8,171	0	0	0.00%	0
24.10.15	7,940	45	3,408	0	0	0.00%	0
24.10.14	7,980	40	36,974	0	0	0.00%	0
24.10.11	7,950	30	1,687	0	0	0.00%	0
24.10.10	8,070	120	80,037	0	0	0.00%	0
24.10.08	8,030	40	29,507	0	0	0.00%	0
24.10.07	8,295	265	55,049	0	0	0.00%	0
24.10.04	8,570	275	47,909	0	0	0.00%	0
24.10.02	8,815	245	44,167	0	0	0.00%	0
24.09.30	8,590	225	35,238	0	0	0.00%	0
24.09.27	8,480	110	26,270	0	0	0.00%	0
24.09.26	8,635	155	20,373	0	0	0.00%	0
24.09.25	8,550	85	14,082	0	0	0.00%	0
24.09.24	8,565	15	2,031	0	0	0.00%	0
24.09.23	8,835	270	9,000	0	0	0.00%	0
24.09.20	8,740	95	12,191	0	0	0.00%	0
24.09.19	8,975	235	13,844	0	0	0.00%	0
24.09.13	8,755	220	10,027	0	0	0.00%	0
24.09.12	8,940	185	13,178	0	0	0.00%	0
24.09.11	8,710	230	11,499	0	0	0.00%	0
24.09.10	8,750	40	5,682	0	0	0.00%	0
24.09.09	8,800	50	7,549	0	0	0.00%	0
24.09.06	8,735	65	5,301	0	0	0.00%	0
24.09.05	8,485	250	23,034	0	0	0.00%	0
24.09.04	8,390	95	22,951	0	0	0.00%	0
24.09.03	8,380	10	11,132	0	0	0.00%	0
24.09.02	8,525	145	3,227	0	0	0.00%	0
24.08.30	8,580	55	1,290	0	0	0.00%	0
24.08.29	8,600	20	3,237	0	0	0.00%	0
24.08.28	8,570	30	6,346	0	0	0.00%	0
24.08.27	8,685	115	3,253	0	0	0.00%	0
24.08.26	8,475	210	3,753	0	0	0.00%	0
24.08.23	8,530	55	930	0	0	0.00%	0
24.08.22	8,480	50	10,863	0	0	0.00%	0
24.08.21	8,315	165	4,733	0	0	0.00%	0
24.08.20	8,500	185	4,109	0	0	0.00%	0
24.08.19	8,130	370	7,875	0	0	0.00%	0
24.08.16	8,330	200	45,710	0	0	0.00%	0
24.08.14	8,260	70	5,090	0	0	0.00%	0
24.08.13	8,320	60	4,043	0	0	0.00%	0
24.08.12	8,345	25	5,156	0	0	0.00%	0
24.08.09	8,440	95	7,969	0	0	0.00%	0
24.08.08	8,365	75	38,725	0	0	0.00%	0
24.08.07	8,510	145	25,831	0	0	0.00%	0
24.08.06	8,840	330	29,309	0	0	0.00%	0
24.08.05	8,150	690	184,257	0	0	0.00%	0
24.08.02	8,055	95	21,906	0	0	0.00%	0
24.08.01	7,760	295	79,106	0	0	0.00%	0
24.07.31	7,560	200	8,826	0	0	0.00%	0
24.07.30	7,725	165	7,095	0	0	0.00%	0
24.07.29	7,690	35	22,100	0	0	0.00%	0
24.07.26	7,775	85	21,818	0	0	0.00%	0
24.07.25	7,600	175	77,565	0	0	0.00%	0
24.07.24	7,430	170	17,056	0	0	0.00%	0
24.07.23	7,435	5	2,496	0	0	0.00%	0
24.07.22	7,305	130	19,065	0	0	0.00%	0
24.07.19	7,470	165	7,589	0	0	0.00%	0
24.07.18	7,305	165	56,499	0	0	0.00%	0
24.07.17	7,250	55	26,118	0	0	0.00%	0
24.07.16	7,295	45	3,633	0	0	0.00%	0
24.07.15	7,210	85	20,900	0	0	0.00%	0
24.07.12	6,985	225	30,745	0	0	0.00%	0
24.07.11	7,025	40	6,375	0	0	0.00%	0
24.07.10	7,070	45	11,951	0	0	0.00%	0
24.07.09	7,085	15	7,285	0	0	0.00%	0
24.07.08	7,095	10	6,581	0	0	0.00%	0
24.07.05	7,025	70	17,496	0	0	0.00%	0
24.07.04	6,995	30	13,621	0	0	0.00%	0
24.07.03	7,010	15	14,354	0	0	0.00%	0
24.07.02	7,070	60	11,088	0	0	0.00%	0
24.07.01	7,090	20	9,466	0	0	0.00%	0
24.06.28	7,140	50	11,862	0	0	0.00%	0
24.06.27	7,190	50	13,198	0	0	0.00%	0
24.06.26	7,220	30	8,133	0	0	0.00%	0
24.06.25	7,200	20	6,047	0	0	0.00%	0
24.06.24	7,275	75	6,893	0	0	0.00%	0
24.06.21	7,350	75	15,610	0	0	0.00%	0
24.06.20	7,390	40	7,400	0	0	0.00%	0
24.06.19	7,395	5	3,026	0	0	0.00%	0
24.06.18	7,450	55	5,470	0	0	0.00%	0
24.06.17	7,365	85	5,371	0	0	0.00%	0
24.06.14	7,455	90	10,566	0	0	0.00%	0
24.06.13	7,470	15	3,706	0	0	0.00%	0
24.06.12	7,460	10	6,451	0	0	0.00%	0
24.06.11	7,475	15	29,439	0	0	0.00%	0
24.06.10	7,665	190	15,620	0	0	0.00%	0
24.06.07	7,610	55	5,626	0	0	0.00%	0
24.06.05	7,605	5	21,007	0	0	0.00%	0
24.06.04	7,470	135	19,609	0	0	0.00%	0
24.06.03	7,515	45	16,707	0	0	0.00%	0
24.05.31	7,515	0	6,520	0	0	0.00%	0
24.05.30	7,505	10	4,323	0	0	0.00%	0
24.05.29	7,530	25	4,479	0	0	0.00%	0
24.05.28	7,535	5	3,177	0	0	0.00%	0
24.05.27	7,510	25	2,966	0	0	0.00%	0
24.05.24	7,550	40	21,062	0	0	0.00%	0
24.05.23	7,590	40	4,909	0	0	0.00%	0
24.05.22	7,595	5	2,518	0	0	0.00%	0
24.05.21	7,655	60	11,519	0	0	0.00%	0
24.05.20	7,660	5	24,020	0	0	0.00%	0
24.05.17	7,805	145	11,606	0	0	0.00%	0
24.05.16	7,600	205	21,899	0	0	0.00%	0
24.05.14	7,655	55	6,669	0	0	0.00%	0
24.05.13	7,690	35	4,046	0	0	0.00%	0
24.05.10	7,690	0	2,310	0	0	0.00%	0
24.05.09	7,735	45	4,482	0	0	0.00%	0
24.05.08	7,805	70	2,041	0	0	0.00%	0
24.05.07	7,960	155	2,604	0	0	0.00%	0
24.05.03	7,725	235	28,883	0	0	0.00%	0
24.05.02	7,615	110	2,445	0	0	0.00%	0
24.04.30	7,575	40	7,553	0	0	0.00%	0
24.04.29	7,690	115	145,562	0	0	0.00%	0
24.04.26	7,730	40	24,378	0	0	0.00%	0
24.04.25	7,810	80	19,844	0	0	0.00%	0
24.04.24	7,830	20	14,300	0	0	0.00%	0
24.04.23	7,835	5	518	0	0	0.00%	0
24.04.22	7,870	35	10,624	0	0	0.00%	0
24.04.19	7,905	35	10,002	0	0	0.00%	0
24.04.18	7,860	45	9,451	0	0	0.00%	0
24.04.17	7,880	20	10,333	0	0	0.00%	0
24.04.16	7,945	65	15,000	0	0	0.00%	0
24.04.15	8,010	0	0	0	0	0.00%	0
24.04.12	8,030	20	5,232	0	0	0.00%	0
24.04.11	8,165	135	29,711	0	0	0.00%	0
24.04.09	8,170	5	5,554	0	0	0.00%	0
24.04.08	8,250	80	9,661	0	0	0.00%	0
24.04.05	8,190	60	15,046	0	0	0.00%	0
24.04.04	8,205	15	13,668	0	0	0.00%	0
24.04.03	8,200	5	6,772	0	0	0.00%	0
24.04.02	8,245	45	9,545	0	0	0.00%	0
24.04.01	8,265	20	5,022	0	0	0.00%	0
24.03.29	8,250	15	587	0	0	0.00%	0
24.03.28	8,215	35	3,099	0	0	0.00%	0
24.03.27	8,260	45	5,423	0	0	0.00%	0
24.03.26	8,280	20	26,761	0	0	0.00%	0
24.03.25	8,250	30	23,048	0	0	0.00%	0
24.03.22	8,305	55	19,181	0	0	0.00%	0
24.03.21	8,250	55	20,595	0	0	0.00%	0
24.03.20	8,385	135	25,644	0	0	0.00%	0
24.03.19	8,525	140	40,488	0	0	0.00%	0
24.03.18	8,635	110	4,969	0	0	0.00%	0
24.03.15	8,675	40	12,752	0	0	0.00%	0
24.03.14	8,730	55	2,052	0	0	0.00%	0
24.03.13	8,750	20	8,500	0	0	0.00%	0
24.03.12	8,810	60	14,064	0	0	0.00%	0
24.03.11	8,685	125	24,687	0	0	0.00%	0
24.03.08	8,635	50	22,682	0	0	0.00%	0
24.03.07	8,475	160	9,886	0	0	0.00%	0
24.03.06	8,410	65	6,987	0	0	0.00%	0
24.03.05	8,430	20	2,841	0	0	0.00%	0
24.03.04	8,505	75	6,223	0	0	0.00%	0
24.02.29	8,420	85	27,143	0	0	0.00%	0
24.02.28	8,435	15	7,758	0	0	0.00%	0
24.02.27	8,445	10	6,289	0	0	0.00%	0
24.02.26	8,420	25	11,164	0	0	0.00%	0
24.02.23	8,465	45	2,155	0	0	0.00%	0
24.02.22	8,495	30	10,027	0	0	0.00%	0
24.02.21	8,465	30	7,422	0	0	0.00%	0
24.02.20	8,505	40	7,244	0	0	0.00%	0
24.02.19	8,485	20	6,430	0	0	0.00%	0
24.02.16	8,490	5	11,273	0	0	0.00%	0
24.02.15	8,465	25	9,822	0	0	0.00%	0
24.02.14	8,580	115	21,878	0	0	0.00%	0
24.02.13	8,685	105	13,978	0	0	0.00%	0
24.02.08	8,770	85	7,896	0	0	0.00%	0
24.02.07	8,725	45	4,925	0	0	0.00%	0
24.02.06	8,735	10	7,204	0	0	0.00%	0
24.02.05	8,975	240	8,356	0	0	0.00%	0
24.02.02	8,915	60	8,570	0	0	0.00%	0
24.02.01	8,810	105	1,680	0	0	0.00%	0
24.01.31	8,880	70	1,152	0	0	0.00%	0
24.01.30	8,805	75	6,597	0	0	0.00%	0
24.01.29	8,840	35	8,400	0	0	0.00%	0
24.01.26	8,830	10	5,395	0	0	0.00%	0
24.01.25	8,835	5	5,105	0	0	0.00%	0
24.01.24	8,830	5	2,555	0	0	0.00%	0
24.01.23	8,820	10	859	0	0	0.00%	0
24.01.22	8,740	80	6,153	0	0	0.00%	0
24.01.19	8,845	105	7,809	0	0	0.00%	0
24.01.18	8,855	10	8,759	0	0	0.00%	0
24.01.17	9,050	195	10,948	0	0	0.00%	0
24.01.16	9,190	140	1,506	0	0	0.00%	0
24.01.15	9,200	10	1,152	0	0	0.00%	0
24.01.12	9,150	50	1,186	0	0	0.00%	0
24.01.11	9,235	85	556	0	0	0.00%	0
24.01.10	9,385	150	4,743	0	0	0.00%	0
24.01.09	9,345	40	6,809	0	0	0.00%	0
24.01.08	9,210	135	4,252	0	0	0.00%	0
24.01.05	9,415	205	4,778	0	0	0.00%	0
24.01.04	9,645	230	4,791	0	0	0.00%	0
24.01.03	9,730	85	581	0	0	0.00%	0
24.01.02	9,770	40	291	0	0	0.00%	0
23.12.28	9,590	180	4,925	0	0	0.00%	0
23.12.27	9,635	45	5,894	0	0	0.00%	0
23.12.26	9,645	10	1,225	0	0	0.00%	0
23.12.22	9,540	105	6,606	0	0	0.00%	0
23.12.21	9,465	75	2,902	0	0	0.00%	0
23.12.20	9,485	20	2,705	0	0	0.00%	0
23.12.19	9,680	195	16,681	0	0	0.00%	0
23.12.18	9,720	40	4,119	0	0	0.00%	0
23.12.15	9,740	20	11,408	0	0	0.00%	0
23.12.14	9,235	505	9,293	0	0	0.00%	0
23.12.13	9,265	30	1,392	0	0	0.00%	0
23.12.12	9,250	15	2,536	0	0	0.00%	0
23.12.11	9,475	225	3,394	0	0	0.00%	0
23.12.08	9,165	310	16,505	0	0	0.00%	0
23.12.07	9,075	90	6,929	0	0	0.00%	0
23.12.06	9,130	55	9,991	0	0	0.00%	0
23.12.05	9,130	0	6,468	0	0	0.00%	0
23.12.04	8,985	145	1,696	0	0	0.00%	0
23.12.01	9,100	115	1,214	0	0	0.00%	0
23.11.30	9,095	5	5,653	0	0	0.00%	0
23.11.29	8,975	120	4,680	0	0	0.00%	0
23.11.28	8,880	95	2,098	0	0	0.00%	0
23.11.27	8,860	20	7,016	0	0	0.00%	0
23.11.24	8,875	15	8,000	0	0	0.00%	0
23.11.23	8,900	25	981	0	0	0.00%	0
23.11.22	9,055	155	4,582	0	0	0.00%	0
23.11.21	8,905	150	7,313	0	0	0.00%	0
23.11.20	8,720	185	6,623	0	0	0.00%	0
23.11.17	8,635	85	2,583	0	0	0.00%	0
23.11.16	8,735	95	822	0	0	0.00%	0
23.11.15	8,615	120	2,005	0	0	0.00%	0
23.11.14	8,600	15	486	0	0	0.00%	0
23.11.13	8,655	55	2,119	0	0	0.00%	0
23.11.10	8,700	45	4,975	0	0	0.00%	0
23.11.09	8,745	45	5,958	0	0	0.00%	0
23.11.08	8,800	55	2,677	0	0	0.00%	0
23.11.07	8,880	80	272	0	0	0.00%	0
23.11.06	8,805	75	7,677	0	0	0.00%	0
23.11.03	8,810	5	1,309	0	0	0.00%	0
23.11.02	8,695	115	484	0	0	0.00%	0
23.11.01	8,835	140	950	0	0	0.00%	0
23.10.31	8,900	65	4,290	0	0	0.00%	0
23.10.30	8,835	65	11,068	0	0	0.00%	0
23.10.27	8,795	40	264	0	0	0.00%	0
23.10.26	8,895	100	11,109	0	0	0.00%	0
23.10.25	8,920	25	1,915	0	0	0.00%	0
23.10.24	8,885	35	5,305	0	0	0.00%	0
23.10.23	8,895	10	1,513	0	0	0.00%	0
23.10.20	8,915	20	2,464	0	0	0.00%	0
23.10.19	8,930	15	1,314	0	0	0.00%	0
23.10.18	8,940	10	1,513	0	0	0.00%	0
23.10.17	8,965	25	3,253	0	0	0.00%	0
23.10.16	8,935	30	1,909	0	0	0.00%	0
23.10.13	9,015	80	7,564	0	0	0.00%	0
23.10.12	9,050	35	2,252	0	0	0.00%	0
23.10.11	9,065	15	174	0	0	0.00%	0
23.10.10	9,045	20	923	0	0	0.00%	0
23.10.06	9,090	45	1,990	0	0	0.00%	0
23.10.05	9,025	65	5,708	0	0	0.00%	0
23.10.04	9,075	50	7,525	0	0	0.00%	0
23.09.27	9,060	15	275	0	0	0.00%	0
23.09.26	9,150	90	3,384	0	0	0.00%	0
23.09.25	9,185	35	268	0	0	0.00%	0
23.09.22	9,175	10	2,603	0	0	0.00%	0
23.09.21	9,225	50	3,207	0	0	0.00%	0
23.09.20	9,245	20	111	0	0	0.00%	0
23.09.19	9,265	20	117	0	0	0.00%	0
23.09.18	9,265	0	264	0	0	0.00%	0
23.09.15	9,335	70	1,043	0	0	0.00%	0
23.09.14	9,320	15	1,020	0	0	0.00%	0
23.09.13	9,390	70	433	0	0	0.00%	0
23.09.12	9,470	80	636	0	0	0.00%	0
23.09.11	9,350	120	445	0	0	0.00%	0
23.09.08	9,320	30	349	0	0	0.00%	0
23.09.07	9,380	60	532	0	0	0.00%	0
23.09.06	9,400	20	60	0	0	0.00%	0
23.09.05	9,500	100	116	0	0	0.00%	0
23.09.04	9,610	110	1,100	0	0	0.00%	0
23.09.01	9,545	65	410	0	0	0.00%	0
23.08.31	9,545	0	118	0	0	0.00%	0
23.08.30	9,485	60	763	0	0	0.00%	0
23.08.29	9,485	0	642	0	0	0.00%	0
23.08.28	9,525	40	2	0	0	0.00%	0
23.08.25	9,670	145	1,104	0	0	0.00%	0
23.08.24	9,620	50	2,810	0	0	0.00%	0
23.08.23	9,570	50	101	0	0	0.00%	0
23.08.22	9,645	75	244	0	0	0.00%	0
23.08.21	9,645	0	155	0	0	0.00%	0
23.08.18	9,520	125	320	0	0	0.00%	0
23.08.17	9,645	125	160	0	0	0.00%	0
23.08.16	9,735	90	249	0	0	0.00%	0
23.08.14	9,770	35	151	0	0	0.00%	0
23.08.11	9,890	120	224	0	0	0.00%	0
23.08.10	0	75	300	0	0	0.00%	0