매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	7,955	75	17,817	0	0	0.00%	1,000,000
24.11.20	7,960	5	20,605	0	0	0.00%	1,000,000
24.11.19	7,615	345	31,233	0	0	0.00%	1,000,000
24.11.18	7,535	80	10,112	0	0	0.00%	1,000,000
24.11.15	7,375	160	32,691	0	0	0.00%	1,000,000
24.11.14	7,205	170	31,474	0	0	0.00%	1,000,000
24.11.13	7,055	150	22,640	0	0	0.00%	1,000,000
24.11.12	7,250	195	11,317	0	0	0.00%	1,000,000
24.11.11	7,310	60	15	0	0	0.00%	1,000,000
24.11.08	7,360	50	2	0	0	0.00%	1,000,000
24.11.07	7,415	55	10,961	0	0	0.00%	1,000,000
24.11.06	7,495	80	21,568	0	0	0.00%	0
24.11.05	7,280	215	10,783	0	0	0.00%	0
24.11.04	6,960	320	11,416	0	0	0.00%	0
24.11.01	6,815	145	11,505	0	0	0.00%	0
24.10.31	6,890	75	3	0	0	0.00%	0
24.10.30	7,015	125	5	0	0	0.00%	0
24.10.29	7,015	0	3	0	0	0.00%	0
24.10.28	6,950	65	3	0	0	0.00%	0
24.10.25	7,095	145	4	0	0	0.00%	0
24.10.24	7,180	85	11,263	0	0	0.00%	0
24.10.23	7,035	145	11,138	0	0	0.00%	0
24.10.22	6,965	70	4	0	0	0.00%	0
24.10.21	6,850	115	22,846	0	0	0.00%	0
24.10.18	6,895	45	3	0	0	0.00%	0
24.10.17	6,710	185	11,756	0	0	0.00%	0
24.10.16	6,850	140	11,785	0	0	0.00%	0
24.10.15	6,775	75	18	0	0	0.00%	0
24.10.14	6,680	95	12	0	0	0.00%	0
24.10.11	6,720	40	2	0	0	0.00%	0
24.10.10	6,750	30	5	0	0	0.00%	0
24.10.08	6,660	90	35,227	0	0	0.00%	0
24.10.07	6,705	45	11	0	0	0.00%	0
24.10.04	6,605	100	12	0	0	0.00%	0
24.10.02	6,610	5	3	0	0	0.00%	0
24.09.30	6,700	90	12,094	0	0	0.00%	0
24.09.27	6,500	200	14,964	0	0	0.00%	0
24.09.26	6,245	255	14,022	0	0	0.00%	0
24.09.25	6,270	25	15,242	0	0	0.00%	0
24.09.24	6,025	245	13,151	0	0	0.00%	0
24.09.23	5,980	45	3	0	0	0.00%	0
24.09.20	6,060	80	4,004	0	0	0.00%	0
24.09.19	6,040	20	3	0	0	0.00%	0
24.09.13	6,075	35	3	0	0	0.00%	0
24.09.12	5,975	100	61	0	0	0.00%	0
24.09.11	5,830	145	18	0	0	0.00%	0
24.09.10	5,865	35	17,111	0	0	0.00%	0
24.09.09	5,885	20	28	0	0	0.00%	0
24.09.06	6,065	180	20	0	0	0.00%	0
24.09.05	5,985	80	18,481	0	0	0.00%	0
24.09.04	6,430	445	16,625	0	0	0.00%	0
24.09.03	6,505	75	15,316	0	0	0.00%	0
24.09.02	6,615	110	15,304	0	0	0.00%	0
24.08.30	6,540	75	3	0	0	0.00%	0
24.08.29	6,625	85	3	0	0	0.00%	0
24.08.28	6,615	10	3	0	0	0.00%	0
24.08.27	6,645	30	11	0	0	0.00%	0
24.08.26	6,635	10	2	0	0	0.00%	0
24.08.23	6,705	70	15,030	0	0	0.00%	0
24.08.22	6,530	175	4	0	0	0.00%	0
24.08.21	6,510	20	15,349	0	0	0.00%	0
24.08.20	6,500	10	103	0	0	0.00%	0
24.08.19	6,485	15	25	0	0	0.00%	0
24.08.16	6,415	70	16	0	0	0.00%	0
24.08.14	6,630	215	15,437	0	0	0.00%	0
24.08.13	6,755	125	15,019	0	0	0.00%	0
24.08.12	6,750	5	5	0	0	0.00%	0
24.08.09	7,000	250	15,239	0	0	0.00%	0
24.08.08	6,930	70	14,590	0	0	0.00%	0
24.08.07	6,560	370	28,749	0	0	0.00%	0
24.08.06	6,435	125	15,932	0	0	0.00%	0
24.08.05	7,015	580	63,601	0	0	0.00%	0
24.08.02	7,060	45	1,904	0	0	0.00%	0
24.08.01	7,020	40	4	0	0	0.00%	0
24.07.31	6,925	95	5	0	0	0.00%	0
24.07.30	6,935	10	6	0	0	0.00%	0
24.07.29	6,840	95	15	0	0	0.00%	0
24.07.26	6,815	25	12	0	0	0.00%	0
24.07.25	6,890	75	29,359	0	0	0.00%	0
24.07.24	6,975	85	14,484	0	0	0.00%	0
24.07.23	7,030	55	12	0	0	0.00%	0
24.07.22	7,155	125	34	0	0	0.00%	0
24.07.19	7,110	45	7	0	0	0.00%	0
24.07.18	7,085	25	4	0	0	0.00%	0
24.07.17	7,215	130	28,494	0	0	0.00%	0
24.07.16	7,300	85	38	0	0	0.00%	0
24.07.15	7,395	95	40,801	0	0	0.00%	0
24.07.12	7,385	10	5	0	0	0.00%	0
24.07.11	7,425	40	3	0	0	0.00%	0
24.07.10	7,430	5	3	0	0	0.00%	0
24.07.09	7,475	45	503	0	0	0.00%	0
24.07.08	7,365	110	251	0	0	0.00%	0
24.07.05	7,345	20	16,408	0	0	0.00%	0
24.07.04	7,335	10	16,547	0	0	0.00%	0
24.07.03	7,430	95	4	0	0	0.00%	0
24.07.02	7,555	125	16,099	0	0	0.00%	0
24.07.01	7,560	5	4	0	0	0.00%	0
24.06.28	7,365	195	15,907	0	0	0.00%	0
24.06.27	7,445	80	4	0	0	0.00%	0
24.06.26	7,355	90	16,146	0	0	0.00%	0
24.06.25	7,410	55	13	0	0	0.00%	0
24.06.24	7,570	160	8	0	0	0.00%	0
24.06.21	7,575	5	5	0	0	0.00%	0
24.06.20	7,590	15	10	0	0	0.00%	0
24.06.19	7,590	0	6	0	0	0.00%	0
24.06.18	7,620	30	1,005	0	0	0.00%	0
24.06.17	7,620	0	7	0	0	0.00%	0
24.06.14	7,665	45	10,002	0	0	0.00%	0
24.06.13	7,630	35	10,002	0	0	0.00%	0
24.06.12	7,740	110	7	0	0	0.00%	0
24.06.11	7,765	25	5	0	0	0.00%	0
24.06.10	7,800	35	15,352	0	0	0.00%	0
24.06.07	7,855	55	15,274	0	0	0.00%	0
24.06.05	7,835	20	5	0	0	0.00%	0
24.06.04	7,995	160	61,147	0	0	0.00%	0
24.06.03	8,025	30	4	0	0	0.00%	0
24.05.31	8,000	25	45,731	0	0	0.00%	0
24.05.30	7,880	120	15,066	0	0	0.00%	0
24.05.29	8,055	175	55	0	0	0.00%	0
24.05.28	8,290	235	14,764	0	0	0.00%	0
24.05.27	8,055	235	42,913	0	0	0.00%	0
24.05.24	8,090	35	30,797	0	0	0.00%	0
24.05.23	7,690	400	15,679	0	0	0.00%	0
24.05.22	7,740	50	7	0	0	0.00%	0
24.05.21	7,820	80	15	0	0	0.00%	0
24.05.20	7,965	145	15,174	0	0	0.00%	0
24.05.17	7,895	70	4	0	0	0.00%	0
24.05.16	7,815	80	8	0	0	0.00%	0
24.05.14	7,725	90	137	0	0	0.00%	0
24.05.13	8,190	465	16,261	0	0	0.00%	0
24.05.10	8,230	40	14,382	0	0	0.00%	0
24.05.09	8,355	125	3	0	0	0.00%	0
24.05.08	8,445	90	14,365	0	0	0.00%	0
24.05.07	8,400	45	14,211	0	0	0.00%	0
24.05.03	8,135	265	4	0	0	0.00%	0
24.05.02	8,090	45	14,681	0	0	0.00%	0
24.04.30	8,150	60	2	0	0	0.00%	0
24.04.29	8,065	85	201	0	0	0.00%	0
24.04.26	8,210	145	4	0	0	0.00%	0
24.04.25	8,340	130	14,451	0	0	0.00%	0
24.04.24	8,355	15	3	0	0	0.00%	0
24.04.23	8,305	50	14,548	0	0	0.00%	0
24.04.22	8,305	0	63,348	0	0	0.00%	0
24.04.19	8,210	95	4	0	0	0.00%	0
24.04.18	7,950	260	5	0	0	0.00%	0
24.04.17	8,060	110	42	0	0	0.00%	0
24.04.16	8,065	5	3	0	0	0.00%	0
24.04.15	8,070	0	0	0	0	0.00%	0
24.04.12	8,245	175	4	0	0	0.00%	0
24.04.11	8,215	30	4	0	0	0.00%	0
24.04.09	8,320	105	3	0	0	0.00%	0
24.04.08	8,430	110	3	0	0	0.00%	0
24.04.05	8,350	80	43	0	0	0.00%	0
24.04.04	8,540	190	4	0	0	0.00%	0
24.04.03	8,530	10	2,004	0	0	0.00%	0
24.04.02	8,735	205	14,030	0	0	0.00%	0
24.04.01	8,975	240	4	0	0	0.00%	0
24.03.29	8,840	135	9	0	0	0.00%	0
24.03.28	8,930	90	4	0	0	0.00%	0
24.03.27	8,750	180	151	0	0	0.00%	0
24.03.26	8,460	290	5	0	0	0.00%	0
24.03.25	8,260	200	5	0	0	0.00%	0
24.03.22	8,295	35	29,225	0	0	0.00%	0
24.03.21	8,150	145	3	0	0	0.00%	0
24.03.20	8,145	5	2	0	0	0.00%	0
24.03.19	8,235	90	4	0	0	0.00%	0
24.03.18	8,225	10	3	0	0	0.00%	0
24.03.15	8,365	140	14,601	0	0	0.00%	0
24.03.14	8,325	40	4	0	0	0.00%	0
24.03.13	8,420	95	5	0	0	0.00%	0
24.03.12	8,355	65	14,871	0	0	0.00%	0
24.03.11	8,005	350	763	0	0	0.00%	0
24.03.08	7,745	260	134	0	0	0.00%	0
24.03.07	7,890	145	25,430	0	0	0.00%	0
24.03.06	7,995	105	43	0	0	0.00%	0
24.03.05	8,070	75	13	0	0	0.00%	0
24.03.04	8,270	200	14,339	0	0	0.00%	0
24.02.29	8,460	190	24	0	0	0.00%	0
24.02.28	8,415	45	4	0	0	0.00%	0
24.02.27	8,685	270	13,893	0	0	0.00%	0
24.02.26	8,735	50	15	0	0	0.00%	0
24.02.23	8,770	35	53	0	0	0.00%	0
24.02.22	8,755	15	4	0	0	0.00%	0
24.02.21	8,695	60	3	0	0	0.00%	0
24.02.20	8,700	5	4	0	0	0.00%	0
24.02.19	8,715	15	3	0	0	0.00%	0
24.02.16	8,835	120	16	0	0	0.00%	0
24.02.15	8,615	220	27,395	0	0	0.00%	0
24.02.14	8,385	230	14	0	0	0.00%	0
24.02.13	8,290	95	4	0	0	0.00%	0
24.02.08	8,265	25	3	0	0	0.00%	0
24.02.07	8,215	50	3,090	0	0	0.00%	0
24.02.06	8,390	175	14,495	0	0	0.00%	0
24.02.05	8,535	145	7	0	0	0.00%	0
24.02.02	8,295	240	11	0	0	0.00%	0
24.02.01	8,395	100	4	0	0	0.00%	0
24.01.31	8,550	155	4	0	0	0.00%	0
24.01.30	8,605	55	3	0	0	0.00%	0
24.01.29	9,035	430	408	0	0	0.00%	0
24.01.26	8,925	110	8	0	0	0.00%	0
24.01.25	9,050	125	282	0	0	0.00%	0
24.01.24	9,035	15	3,198	0	0	0.00%	0
24.01.23	8,920	115	83	0	0	0.00%	0
24.01.22	8,885	35	32	0	0	0.00%	0
24.01.19	8,870	15	6	0	0	0.00%	0
24.01.18	8,800	70	13,585	0	0	0.00%	0
24.01.17	9,035	235	7	0	0	0.00%	0
24.01.16	9,505	470	111	0	0	0.00%	0
24.01.15	9,655	150	1,132	0	0	0.00%	0
24.01.12	10,170	515	12,361	0	0	0.00%	0
24.01.11	9,950	220	11,883	0	0	0.00%	0
24.01.10	9,990	40	16,534	0	0	0.00%	0
24.01.09	9,955	35	6	0	0	0.00%	0
24.01.08	10,005	50	11,957	0	0	0.00%	0
24.01.05	9,860	145	3	0	0	0.00%	0
24.01.04	9,815	45	8	0	0	0.00%	0
24.01.03	9,860	45	4	0	0	0.00%	0
24.01.02	9,775	85	67	0	0	0.00%	0
23.12.28	9,590	185	3	0	0	0.00%	0
23.12.27	9,565	25	12	0	0	0.00%	0
23.12.26	9,825	260	168	0	0	0.00%	0
23.12.22	9,745	80	2	0	0	0.00%	0
23.12.21	9,860	115	2	0	0	0.00%	0
23.12.20	9,950	90	1,005	0	0	0.00%	0
23.12.19	9,600	350	744	0	0	0.00%	0
23.12.18	9,570	30	2	0	0	0.00%	0
23.12.15	9,560	10	652	0	0	0.00%	0
23.12.14	9,415	145	652	0	0	0.00%	0
23.12.13	9,435	20	6	0	0	0.00%	0
23.12.12	9,595	160	7	0	0	0.00%	0
23.12.11	9,735	140	21	0	0	0.00%	0
23.12.08	9,445	290	18	0	0	0.00%	0
23.12.07	9,555	110	2	0	0	0.00%	0
23.12.06	8,990	565	126,553	0	0	0.00%	0
23.12.05	9,040	50	53,676	0	0	0.00%	0
23.12.04	9,135	95	47,726	0	0	0.00%	0
23.12.01	9,150	15	76,270	0	0	0.00%	0
23.11.30	9,200	50	26,224	0	0	0.00%	0
23.11.29	9,265	65	49,546	0	0	0.00%	0
23.11.28	9,280	15	55,646	0	0	0.00%	0
23.11.27	9,425	145	64,518	0	0	0.00%	0
23.11.24	9,425	0	12,712	0	0	0.00%	0
23.11.23	9,195	230	51,516	0	0	0.00%	0
23.11.22	9,140	55	38,158	0	0	0.00%	0
23.11.21	9,020	120	66,068	0	0	0.00%	0
23.11.20	8,840	180	1	0	0	0.00%	0
23.11.15	9,340	265	666	0	0	0.00%	0
23.11.13	9,755	480	1,357	0	0	0.00%	0
23.11.07	10,020	270	470	0	0	0.00%	0
23.11.06	9,605	415	10	0	0	0.00%	0
23.11.03	9,535	70	10	0	0	0.00%	0
23.11.02	9,425	110	660	0	0	0.00%	0
23.10.31	9,185	70	133	0	0	0.00%	0
23.10.27	8,935	65	40	0	0	0.00%	0
23.10.26	9,510	575	580	0	0	0.00%	0
23.10.25	9,530	20	1,100	0	0	0.00%	0
23.10.24	9,410	120	20	0	0	0.00%	0
23.10.20	9,560	110	10	0	0	0.00%	0
23.10.19	9,920	360	101	0	0	0.00%	0
23.10.18	0	120	257	0	0	0.00%	0