매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	25,945	855	346	0	0	0.00%	1,000,000
24.11.21	26,045	100	4,062	0	0	0.00%	1,000,000
24.11.20	26,050	5	41	0	0	0.00%	1,000,000
24.11.19	26,275	225	21	0	0	0.00%	1,000,000
24.11.18	25,740	535	20	0	0	0.00%	1,000,000
24.11.15	25,590	150	27	0	0	0.00%	1,000,000
24.11.14	26,215	625	96	0	0	0.00%	1,000,000
24.11.13	26,680	465	411	0	0	0.00%	1,000,000
24.11.12	28,220	1,540	524	0	0	0.00%	1,000,000
24.11.11	29,310	1,090	1,900	0	0	0.00%	1,000,000
24.11.08	29,235	75	1,246	0	0	0.00%	1,000,000
24.11.07	27,975	1,260	1,866	0	0	0.00%	0
24.11.06	27,950	25	320	0	0	0.00%	0
24.11.05	28,015	65	1	0	0	0.00%	0
24.11.04	28,130	115	11	0	0	0.00%	0
24.11.01	27,895	235	133	0	0	0.00%	0
24.10.31	27,685	210	1,675	0	0	0.00%	0
24.10.30	28,820	1,135	1,562	0	0	0.00%	0
24.10.29	28,845	25	644	0	0	0.00%	0
24.10.28	29,200	355	545	0	0	0.00%	0
24.10.25	28,350	850	270	0	0	0.00%	0
24.10.24	29,195	845	3,390	0	0	0.00%	0
24.10.23	28,290	905	160	0	0	0.00%	0
24.10.22	27,965	325	136	0	0	0.00%	0
24.10.21	29,000	1,035	41	0	0	0.00%	0
24.10.18	27,615	1,385	5,284	0	0	0.00%	0
24.10.17	27,860	245	2,214	0	0	0.00%	0
24.10.16	27,680	180	2,897	0	0	0.00%	0
24.10.15	29,870	2,190	930	0	0	0.00%	0
24.10.14	29,315	555	420	0	0	0.00%	0
24.10.11	30,275	960	31	0	0	0.00%	0
24.10.10	30,675	400	2,775	0	0	0.00%	0
24.10.08	36,040	5,365	3,430	0	0	0.00%	0
24.10.07	34,105	1,935	6,521	0	0	0.00%	0
24.10.04	32,725	1,380	3,730	0	0	0.00%	0
24.10.02	29,120	3,605	1,105	0	0	0.00%	0
24.09.30	27,030	2,090	28,087	0	0	0.00%	0
24.09.27	25,740	1,290	899	0	0	0.00%	0
24.09.26	23,945	1,795	1,107	0	0	0.00%	0
24.09.25	23,430	515	8,251	0	0	0.00%	0
24.09.24	21,685	1,745	9,353	0	0	0.00%	0
24.09.23	21,170	515	8,230	0	0	0.00%	0
24.09.20	20,760	410	1,348	0	0	0.00%	0
24.09.19	19,370	1,390	3,578	0	0	0.00%	0
24.09.13	19,315	55	183	0	0	0.00%	0
24.09.12	18,680	635	18	0	0	0.00%	0
24.09.11	19,250	570	278	0	0	0.00%	0
24.09.10	18,700	550	4	0	0	0.00%	0
24.09.09	19,340	640	4,734	0	0	0.00%	0
24.09.06	19,330	10	4	0	0	0.00%	0
24.09.05	19,785	455	1,240	0	0	0.00%	0
24.09.04	20,090	305	5,424	0	0	0.00%	0
24.09.03	20,265	175	554	0	0	0.00%	0
24.09.02	21,230	965	1,690	0	0	0.00%	0
24.08.30	20,155	1,075	377	0	0	0.00%	0
24.08.29	20,215	60	9,191	0	0	0.00%	0
24.08.28	20,555	340	118	0	0	0.00%	0
24.08.27	20,245	310	607	0	0	0.00%	0
24.08.26	20,150	95	8,087	0	0	0.00%	0
24.08.23	19,830	320	205	0	0	0.00%	0
24.08.22	19,610	220	73	0	0	0.00%	0
24.08.21	19,990	380	2,017	0	0	0.00%	0
24.08.20	20,180	190	127	0	0	0.00%	0
24.08.19	20,155	25	1,231	0	0	0.00%	0
24.08.16	19,295	860	8,283	0	0	0.00%	0
24.08.14	19,440	145	1,006	0	0	0.00%	0
24.08.13	19,400	40	1,303	0	0	0.00%	0
24.08.12	19,730	330	2,006	0	0	0.00%	0
24.08.09	19,305	425	8,406	0	0	0.00%	0
24.08.08	19,255	50	2,015	0	0	0.00%	0
24.08.07	18,480	775	510	0	0	0.00%	0
24.08.06	18,115	365	976	0	0	0.00%	0
24.08.05	19,080	965	10,587	0	0	0.00%	0
24.08.02	19,880	800	1,184	0	0	0.00%	0
24.08.01	20,230	350	12,722	0	0	0.00%	0
24.07.31	19,405	825	2,145	0	0	0.00%	0
24.07.30	20,240	835	5,536	0	0	0.00%	0
24.07.29	19,615	625	2,217	0	0	0.00%	0
24.07.26	19,650	35	1,278	0	0	0.00%	0
24.07.25	20,485	835	6,258	0	0	0.00%	0
24.07.24	20,950	465	1,174	0	0	0.00%	0
24.07.23	21,105	155	126	0	0	0.00%	0
24.07.22	20,725	380	399	0	0	0.00%	0
24.07.19	21,750	1,025	1,782	0	0	0.00%	0
24.07.18	21,530	220	265	0	0	0.00%	0
24.07.17	21,840	310	1,221	0	0	0.00%	0
24.07.16	22,515	675	759	0	0	0.00%	0
24.07.15	23,135	620	699	0	0	0.00%	0
24.07.12	22,030	1,105	10,342	0	0	0.00%	0
24.07.11	21,340	690	1,306	0	0	0.00%	0
24.07.10	21,680	340	164	0	0	0.00%	0
24.07.09	21,460	220	65	0	0	0.00%	0
24.07.08	21,995	535	1,161	0	0	0.00%	0
24.07.05	22,380	385	3,577	0	0	0.00%	0
24.07.04	22,305	75	571	0	0	0.00%	0
24.07.03	21,645	660	1,037	0	0	0.00%	0
24.07.02	21,120	525	794	0	0	0.00%	0
24.07.01	21,230	110	168	0	0	0.00%	0
24.06.28	21,340	110	472	0	0	0.00%	0
24.06.27	22,285	945	1,409	0	0	0.00%	0
24.06.26	22,130	155	1,125	0	0	0.00%	0
24.06.25	21,685	445	2,077	0	0	0.00%	0
24.06.24	22,210	525	565	0	0	0.00%	0
24.06.21	22,855	645	4,392	0	0	0.00%	0
24.06.20	22,775	80	3,642	0	0	0.00%	0
24.06.19	21,460	1,315	2,984	0	0	0.00%	0
24.06.18	21,830	370	7,270	0	0	0.00%	0
24.06.17	21,585	245	10,942	0	0	0.00%	0
24.06.14	21,440	145	1,071	0	0	0.00%	0
24.06.13	21,410	30	1,394	0	0	0.00%	0
24.06.12	22,055	645	2,595	0	0	0.00%	0
24.06.11	21,590	465	4,521	0	0	0.00%	0
24.06.10	22,000	410	1,354	0	0	0.00%	0
24.06.07	22,450	450	2,918	0	0	0.00%	0
24.06.05	22,565	115	1,854	0	0	0.00%	0
24.06.04	22,295	270	556	0	0	0.00%	0
24.06.03	22,050	245	8,199	0	0	0.00%	0
24.05.31	21,755	295	505	0	0	0.00%	0
24.05.30	22,255	500	1,121	0	0	0.00%	0
24.05.29	23,000	745	538	0	0	0.00%	0
24.05.28	23,210	210	1,457	0	0	0.00%	0
24.05.27	22,695	515	2,884	0	0	0.00%	0
24.05.24	23,380	685	5,200	0	0	0.00%	0
24.05.23	24,355	975	7,678	0	0	0.00%	0
24.05.22	24,125	230	4,280	0	0	0.00%	0
24.05.21	25,210	1,085	3,199	0	0	0.00%	0
24.05.20	24,645	565	3,717	0	0	0.00%	0
24.05.17	24,365	280	2,163	0	0	0.00%	0
24.05.16	23,915	450	7,234	0	0	0.00%	0
24.05.14	23,770	145	3,542	0	0	0.00%	0
24.05.13	23,475	295	2,903	0	0	0.00%	0
24.05.10	22,340	1,135	1,980	0	0	0.00%	0
24.05.09	21,800	540	13,273	0	0	0.00%	0
24.05.08	22,080	280	4,179	0	0	0.00%	0
24.05.07	22,380	300	9,413	0	0	0.00%	0
24.05.03	21,710	670	19,947	0	0	0.00%	0
24.05.02	20,800	910	12,544	0	0	0.00%	0
24.04.30	20,950	150	5,006	0	0	0.00%	0
24.04.29	20,895	55	4,692	0	0	0.00%	0
24.04.26	19,565	1,330	3,661	0	0	0.00%	0
24.04.25	19,390	175	3,756	0	0	0.00%	0
24.04.24	18,540	850	10,721	0	0	0.00%	0
24.04.23	18,010	530	2,927	0	0	0.00%	0
24.04.22	17,405	605	1,948	0	0	0.00%	0
24.04.19	17,810	405	3,386	0	0	0.00%	0
24.04.18	17,335	475	3,693	0	0	0.00%	0
24.04.17	17,575	240	2,512	0	0	0.00%	0
24.04.16	18,115	540	10,843	0	0	0.00%	0
24.04.15	18,275	0	0	0	0	0.00%	0
24.04.12	18,910	635	6,596	0	0	0.00%	0
24.04.11	18,200	710	9,884	0	0	0.00%	0
24.04.09	17,880	320	6,229	0	0	0.00%	0
24.04.08	17,810	70	7,786	0	0	0.00%	0
24.04.05	18,055	245	8,593	0	0	0.00%	0
24.04.04	17,885	170	4,710	0	0	0.00%	0
24.04.03	18,330	445	14,194	0	0	0.00%	0
24.04.02	17,880	450	5,039	0	0	0.00%	0
24.04.01	17,610	270	7,078	0	0	0.00%	0
24.03.29	17,480	130	1,143	0	0	0.00%	0
24.03.28	17,230	250	7,960	0	0	0.00%	0
24.03.27	17,610	380	6,214	0	0	0.00%	0
24.03.26	17,155	455	10,869	0	0	0.00%	0
24.03.25	17,135	20	9,367	0	0	0.00%	0
24.03.22	17,925	790	9,388	0	0	0.00%	0
24.03.21	17,455	470	12,757	0	0	0.00%	0
24.03.20	17,335	120	6,506	0	0	0.00%	0
24.03.19	17,715	380	7,232	0	0	0.00%	0
24.03.18	17,155	560	3,658	0	0	0.00%	0
24.03.15	17,700	545	7,487	0	0	0.00%	0
24.03.14	17,975	275	6,291	0	0	0.00%	0
24.03.13	17,870	105	6,735	0	0	0.00%	0
24.03.12	16,740	1,130	7,721	0	0	0.00%	0
24.03.11	16,715	25	22,421	0	0	0.00%	0
24.03.08	16,380	335	28,269	0	0	0.00%	0
24.03.07	16,670	290	11,581	0	0	0.00%	0
24.03.06	16,075	595	17,895	0	0	0.00%	0
24.03.05	16,660	585	27,276	0	0	0.00%	0
24.03.04	16,805	145	12,273	0	0	0.00%	0
24.02.29	16,940	135	34,791	0	0	0.00%	0
24.02.28	17,090	150	17,792	0	0	0.00%	0
24.02.27	17,040	50	10,513	0	0	0.00%	0
24.02.26	17,305	265	6,626	0	0	0.00%	0
24.02.23	16,915	390	33,879	0	0	0.00%	0
24.02.22	16,745	170	10,160	0	0	0.00%	0
24.02.21	15,800	945	24,017	0	0	0.00%	0
24.02.20	15,790	10	8,631	0	0	0.00%	0
24.02.19	16,110	320	11,665	0	0	0.00%	0
24.02.16	15,245	865	33,961	0	0	0.00%	0
24.02.15	15,245	0	17,712	0	0	0.00%	0
24.02.14	15,345	100	22,906	0	0	0.00%	0
24.02.13	14,890	455	2,872	0	0	0.00%	0
24.02.08	15,270	380	14,155	0	0	0.00%	0
24.02.07	15,470	200	21,537	0	0	0.00%	0
24.02.06	14,390	1,080	23,073	0	0	0.00%	0
24.02.05	14,310	80	19,318	0	0	0.00%	0
24.02.02	14,330	20	19,298	0	0	0.00%	0
24.02.01	14,140	190	12,335	0	0	0.00%	0
24.01.31	14,735	595	34,174	0	0	0.00%	0
24.01.30	15,455	720	40,106	0	0	0.00%	0
24.01.29	15,210	245	16,105	0	0	0.00%	0
24.01.26	15,875	665	21,269	0	0	0.00%	0
24.01.25	14,615	1,260	15,381	0	0	0.00%	0
24.01.24	14,270	345	8,937	0	0	0.00%	0
24.01.23	13,210	1,060	14,489	0	0	0.00%	0
24.01.22	13,850	640	21,990	0	0	0.00%	0
24.01.19	14,155	305	17,670	0	0	0.00%	0
24.01.18	14,120	35	12,601	0	0	0.00%	0
24.01.17	15,110	990	4,855	0	0	0.00%	0
24.01.16	15,545	435	12,405	0	0	0.00%	0
24.01.15	15,815	270	14,431	0	0	0.00%	0
24.01.12	15,940	125	700	0	0	0.00%	0
24.01.11	15,410	530	1,776	0	0	0.00%	0
24.01.10	15,810	400	5,356	0	0	0.00%	0
24.01.09	15,755	55	3,938	0	0	0.00%	0
24.01.08	16,515	760	20,621	0	0	0.00%	0
24.01.05	16,635	120	8,942	0	0	0.00%	0
24.01.04	16,615	20	10,045	0	0	0.00%	0
24.01.03	16,730	115	13,473	0	0	0.00%	0
24.01.02	17,370	640	6,054	0	0	0.00%	0
23.12.28	16,465	905	2,642	0	0	0.00%	0
23.12.27	15,995	470	2,584	0	0	0.00%	0
23.12.26	15,845	150	11,678	0	0	0.00%	0
23.12.22	16,650	805	9,437	0	0	0.00%	0
23.12.21	16,670	20	5,497	0	0	0.00%	0
23.12.20	16,515	155	1,505	0	0	0.00%	0
23.12.19	16,635	120	2,810	0	0	0.00%	0
23.12.18	16,920	285	9,376	0	0	0.00%	0
23.12.15	16,240	680	3,244	0	0	0.00%	0
23.12.14	16,360	120	11,599	0	0	0.00%	0
23.12.13	16,850	490	6,022	0	0	0.00%	0
23.12.12	16,295	555	1,623	0	0	0.00%	0
23.12.11	16,650	355	7,680	0	0	0.00%	0
23.12.08	16,840	190	3,022	0	0	0.00%	0
23.12.07	17,145	305	3,213	0	0	0.00%	0
23.12.06	16,775	370	1,287	0	0	0.00%	0
23.12.05	17,485	710	1,913	0	0	0.00%	0
23.12.04	17,790	305	1,797	0	0	0.00%	0
23.12.01	17,830	40	288	0	0	0.00%	0
23.11.30	17,695	135	114	0	0	0.00%	0
23.11.29	18,925	1,230	2,598	0	0	0.00%	0
23.11.28	18,850	75	207	0	0	0.00%	0
23.11.27	19,540	690	743	0	0	0.00%	0
23.11.23	19,540	90	1,466	0	0	0.00%	0
23.11.22	20,000	460	420	0	0	0.00%	0
23.11.21	19,315	685	570	0	0	0.00%	0
23.11.20	19,000	315	360	0	0	0.00%	0
23.11.17	19,895	895	6,475	0	0	0.00%	0
23.11.16	20,360	360	735	0	0	0.00%	0
23.11.15	0	720	253	0	0	0.00%	0