매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.26	7,960	140	3,692	0	0	0.00%	1,000,000
24.11.25	7,890	70	1,515	0	0	0.00%	1,000,000
24.11.22	7,980	90	69	0	0	0.00%	1,000,000
24.11.21	8,065	85	1,483	0	0	0.00%	1,000,000
24.11.20	8,070	5	716	0	0	0.00%	1,000,000
24.11.19	8,200	130	43	0	0	0.00%	1,000,000
24.11.18	8,295	95	4,508	0	0	0.00%	1,000,000
24.11.15	8,300	5	1,991	0	0	0.00%	1,000,000
24.11.14	8,135	165	4,481	0	0	0.00%	1,000,000
24.11.13	8,120	15	6,461	0	0	0.00%	1,000,000
24.11.12	7,930	190	7,619	0	0	0.00%	1,000,000
24.11.11	7,875	55	3,353	0	0	0.00%	0
24.11.08	7,960	85	2,224	0	0	0.00%	0
24.11.07	7,790	170	4,508	0	0	0.00%	0
24.11.06	7,745	45	3,438	0	0	0.00%	0
24.11.05	7,735	10	2,332	0	0	0.00%	0
24.11.04	7,695	40	1,045	0	0	0.00%	0
24.11.01	7,605	90	3,738	0	0	0.00%	0
24.10.31	7,595	10	3,654	0	0	0.00%	0
24.10.30	7,685	90	709	0	0	0.00%	0
24.10.29	7,715	30	2,530	0	0	0.00%	0
24.10.28	7,750	35	1,044	0	0	0.00%	0
24.10.25	7,735	15	2,057	0	0	0.00%	0
24.10.24	7,680	55	76	0	0	0.00%	0
24.10.23	7,725	45	1,399	0	0	0.00%	0
24.10.22	7,745	20	17	0	0	0.00%	0
24.10.21	7,810	65	43	0	0	0.00%	0
24.10.18	7,870	60	354	0	0	0.00%	0
24.10.17	7,880	10	983	0	0	0.00%	0
24.10.16	7,975	95	1,870	0	0	0.00%	0
24.10.15	7,910	65	2,647	0	0	0.00%	0
24.10.14	7,955	45	69	0	0	0.00%	0
24.10.11	8,060	105	1,217	0	0	0.00%	0
24.10.10	7,960	100	832	0	0	0.00%	0
24.10.08	7,955	5	357	0	0	0.00%	0
24.10.07	7,895	60	393	0	0	0.00%	0
24.10.04	7,930	35	15	0	0	0.00%	0
24.10.02	7,900	30	819	0	0	0.00%	0
24.09.30	7,880	20	4,892	0	0	0.00%	0
24.09.27	7,890	10	671	0	0	0.00%	0
24.09.26	7,905	15	20	0	0	0.00%	0
24.09.25	7,985	80	652	0	0	0.00%	0
24.09.24	7,990	5	2,340	0	0	0.00%	0
24.09.23	8,080	90	317	0	0	0.00%	0
24.09.20	8,145	65	1,413	0	0	0.00%	0
24.09.19	8,160	15	27	0	0	0.00%	0
24.09.13	8,315	155	3,166	0	0	0.00%	0
24.09.12	8,290	25	2,617	0	0	0.00%	0
24.09.11	8,360	70	2,165	0	0	0.00%	0
24.09.10	8,415	55	2,209	0	0	0.00%	0
24.09.09	8,295	120	3,223	0	0	0.00%	0
24.09.06	8,365	70	2,226	0	0	0.00%	0
24.09.05	8,395	30	2,014	0	0	0.00%	0
24.09.04	8,365	30	5,237	0	0	0.00%	0
24.09.03	8,355	10	6,048	0	0	0.00%	0
24.09.02	8,260	95	2,509	0	0	0.00%	0
24.08.30	8,280	20	355	0	0	0.00%	0
24.08.29	8,305	25	6,530	0	0	0.00%	0
24.08.28	8,285	20	8,585	0	0	0.00%	0
24.08.27	8,295	10	7,672	0	0	0.00%	0
24.08.26	8,355	60	4,638	0	0	0.00%	0
24.08.23	8,300	55	531	0	0	0.00%	0
24.08.22	8,265	35	568	0	0	0.00%	0
24.08.21	8,330	65	2,622	0	0	0.00%	0
24.08.20	8,310	20	5,187	0	0	0.00%	0
24.08.19	8,475	165	1,798	0	0	0.00%	0
24.08.16	8,430	45	4,107	0	0	0.00%	0
24.08.14	8,435	5	1,225	0	0	0.00%	0
24.08.13	8,545	110	2,025	0	0	0.00%	0
24.08.12	8,580	35	3,389	0	0	0.00%	0
24.08.09	8,660	80	4,268	0	0	0.00%	0
24.08.08	8,685	25	979	0	0	0.00%	0
24.08.07	8,640	45	3,926	0	0	0.00%	0
24.08.06	8,550	90	6,268	0	0	0.00%	0
24.08.05	8,395	155	2,238	0	0	0.00%	0
24.08.02	8,470	75	207	0	0	0.00%	0
24.08.01	8,555	85	317	0	0	0.00%	0
24.07.31	8,665	110	7	0	0	0.00%	0
24.07.30	8,620	45	77	0	0	0.00%	0
24.07.29	8,720	100	614	0	0	0.00%	0
24.07.26	8,710	10	4,057	0	0	0.00%	0
24.07.25	8,540	170	5,130	0	0	0.00%	0
24.07.24	8,635	95	1,486	0	0	0.00%	0
24.07.23	8,615	20	428	0	0	0.00%	0
24.07.22	8,545	70	7,893	0	0	0.00%	0
24.07.19	8,365	180	6,426	0	0	0.00%	0
24.07.18	8,375	10	3,039	0	0	0.00%	0
24.07.17	8,495	120	1,747	0	0	0.00%	0
24.07.16	8,540	45	1,516	0	0	0.00%	0
24.07.15	8,565	25	1,027	0	0	0.00%	0
24.07.12	8,670	105	3,326	0	0	0.00%	0
24.07.11	8,695	25	7	0	0	0.00%	0
24.07.10	8,720	25	304	0	0	0.00%	0
24.07.09	8,650	70	6,640	0	0	0.00%	0
24.07.08	8,695	45	3,118	0	0	0.00%	0
24.07.05	8,740	45	1,656	0	0	0.00%	0
24.07.04	8,825	85	926	0	0	0.00%	0
24.07.03	8,835	10	259	0	0	0.00%	0
24.07.02	8,860	25	2,865	0	0	0.00%	0
24.07.01	8,835	25	4,003	0	0	0.00%	0
24.06.28	8,945	110	1,467	0	0	0.00%	0
24.06.27	8,875	70	6,328	0	0	0.00%	0
24.06.26	8,840	35	9,613	0	0	0.00%	0
24.06.25	8,830	10	2,519	0	0	0.00%	0
24.06.24	8,675	155	6,823	0	0	0.00%	0
24.06.21	8,765	90	1,721	0	0	0.00%	0
24.06.20	8,805	40	811	0	0	0.00%	0
24.06.19	8,840	35	615	0	0	0.00%	0
24.06.18	8,850	10	9,651	0	0	0.00%	0
24.06.17	8,870	20	8,245	0	0	0.00%	0
24.06.14	8,860	10	4,542	0	0	0.00%	0
24.06.13	8,835	25	809	0	0	0.00%	0
24.06.12	8,895	60	10	0	0	0.00%	0
24.06.11	8,925	30	1,174	0	0	0.00%	0
24.06.10	8,595	330	5,723	0	0	0.00%	0
24.06.07	8,780	185	2,520	0	0	0.00%	0
24.06.05	8,720	60	11,088	0	0	0.00%	0
24.06.04	8,820	100	197	0	0	0.00%	0
24.06.03	8,715	105	12,551	0	0	0.00%	0
24.05.31	8,795	80	6,074	0	0	0.00%	0
24.05.30	8,680	115	12,749	0	0	0.00%	0
24.05.29	8,705	25	4,162	0	0	0.00%	0
24.05.28	8,720	15	1,571	0	0	0.00%	0
24.05.27	8,735	15	371	0	0	0.00%	0
24.05.24	8,640	95	8,275	0	0	0.00%	0
24.05.23	8,450	190	8,782	0	0	0.00%	0
24.05.22	8,440	10	4,121	0	0	0.00%	0
24.05.21	8,360	80	5,271	0	0	0.00%	0
24.05.20	8,555	195	1,613	0	0	0.00%	0
24.05.17	8,540	15	3,129	0	0	0.00%	0
24.05.16	8,705	165	1,463	0	0	0.00%	0
24.05.14	8,660	45	5,826	0	0	0.00%	0
24.05.13	8,620	40	4,419	0	0	0.00%	0
24.05.10	8,790	170	305	0	0	0.00%	0
24.05.09	8,775	15	3,275	0	0	0.00%	0
24.05.08	8,745	30	2,464	0	0	0.00%	0
24.05.07	8,815	70	84	0	0	0.00%	0
24.05.03	8,775	40	3,951	0	0	0.00%	0
24.05.02	8,755	20	4,665	0	0	0.00%	0
24.04.30	8,715	40	3,100	0	0	0.00%	0
24.04.29	8,660	55	2,919	0	0	0.00%	0
24.04.26	8,760	100	577	0	0	0.00%	0
24.04.25	8,705	55	4,271	0	0	0.00%	0
24.04.24	8,795	90	2,458	0	0	0.00%	0
24.04.23	8,575	220	12,867	0	0	0.00%	0
24.04.22	8,510	65	134	0	0	0.00%	0
24.04.19	8,525	15	62	0	0	0.00%	0
24.04.18	8,515	10	1,355	0	0	0.00%	0
24.04.17	8,470	45	1,390	0	0	0.00%	0
24.04.16	8,575	105	79	0	0	0.00%	0
24.04.15	8,455	0	0	0	0	0.00%	0
24.04.12	8,645	190	125	0	0	0.00%	0
24.04.11	8,610	35	67	0	0	0.00%	0
24.04.09	8,650	40	42	0	0	0.00%	0
24.04.08	8,865	215	87	0	0	0.00%	0
24.04.05	8,770	95	30	0	0	0.00%	0
24.04.04	8,850	80	491	0	0	0.00%	0
24.04.03	8,945	95	149	0	0	0.00%	0
24.04.02	8,915	30	13	0	0	0.00%	0
24.04.01	9,070	155	1,292	0	0	0.00%	0
24.03.29	9,215	145	73	0	0	0.00%	0
24.03.28	9,255	40	2	0	0	0.00%	0
24.03.27	9,265	10	13	0	0	0.00%	0
24.03.26	9,260	5	21	0	0	0.00%	0
24.03.25	9,260	0	21	0	0	0.00%	0
24.03.22	9,110	150	551	0	0	0.00%	0
24.03.21	9,315	205	99	0	0	0.00%	0
24.03.20	9,330	15	4	0	0	0.00%	0
24.03.18	9,255	95	18	0	0	0.00%	0
24.03.14	9,295	60	325	0	0	0.00%	0
24.03.13	9,215	80	3	0	0	0.00%	0
24.03.12	9,180	35	196	0	0	0.00%	0
24.03.11	9,295	115	37	0	0	0.00%	0
24.03.08	9,290	5	62	0	0	0.00%	0
24.03.07	9,425	135	121	0	0	0.00%	0
24.03.06	9,445	20	29	0	0	0.00%	0
24.03.05	9,625	180	1,131	0	0	0.00%	0
24.02.26	9,895	50	30	0	0	0.00%	0
24.02.22	9,845	5	40	0	0	0.00%	0
24.02.13	9,800	80	12	0	0	0.00%	0
24.02.06	9,770	45	1	0	0	0.00%	0
24.02.05	9,690	80	7	0	0	0.00%	0
24.02.02	9,730	40	2	0	0	0.00%	0
24.02.01	9,765	35	25	0	0	0.00%	0
24.01.26	9,835	30	100	0	0	0.00%	0
24.01.25	9,775	60	75	0	0	0.00%	0
24.01.23	9,770	0	1	0	0	0.00%	0
24.01.22	9,795	25	55	0	0	0.00%	0
24.01.18	9,785	75	100	0	0	0.00%	0
24.01.17	9,655	130	23	0	0	0.00%	0
24.01.16	9,645	10	58	0	0	0.00%	0
24.01.15	9,720	75	216	0	0	0.00%	0
24.01.11	9,740	0	100	0	0	0.00%	0
24.01.10	9,715	25	33	0	0	0.00%	0
24.01.09	9,655	60	3	0	0	0.00%	0
24.01.08	9,650	5	88	0	0	0.00%	0
24.01.05	9,650	0	10	0	0	0.00%	0
24.01.04	9,540	110	217	0	0	0.00%	0
24.01.03	9,510	30	50	0	0	0.00%	0
24.01.02	9,450	60	80	0	0	0.00%	0
23.12.27	9,545	15	5	0	0	0.00%	0
23.12.26	9,600	55	5	0	0	0.00%	0
23.12.20	9,715	85	105	0	0	0.00%	0
23.12.19	9,735	20	103	0	0	0.00%	0
23.12.18	9,645	90	2	0	0	0.00%	0
23.12.15	9,655	10	3	0	0	0.00%	0
23.12.14	9,905	250	173	0	0	0.00%	0
23.12.13	9,855	50	12	0	0	0.00%	0
23.12.12	9,815	40	73	0	0	0.00%	0
23.12.11	9,655	160	30	0	0	0.00%	0
23.12.08	9,665	10	72	0	0	0.00%	0
23.12.06	9,640	60	2	0	0	0.00%	0
23.12.05	9,375	265	166	0	0	0.00%	0
23.12.04	9,580	205	62	0	0	0.00%	0
23.12.01	9,565	15	227	0	0	0.00%	0
23.11.30	9,565	0	100	0	0	0.00%	0
23.11.29	9,705	140	467	0	0	0.00%	0
23.11.20	9,835	35	10	0	0	0.00%	0
23.11.10	9,970	45	1	0	0	0.00%	0
23.11.09	9,875	95	324	0	0	0.00%	0
23.11.02	9,810	25	90	0	0	0.00%	0
23.11.01	9,725	85	10	0	0	0.00%	0
23.10.25	9,805	10	4	0	0	0.00%	0
23.10.23	9,785	40	4	0	0	0.00%	0
23.10.20	9,945	160	106	0	0	0.00%	0
23.10.19	10,020	75	96	0	0	0.00%	0
23.10.18	10,080	60	1	0	0	0.00%	0
23.10.16	10,310	245	10	0	0	0.00%	0
23.10.12	10,400	90	10	0	0	0.00%	0
23.10.06	10,570	25	48	0	0	0.00%	0
23.10.05	10,590	20	115	0	0	0.00%	0
23.10.04	10,125	465	25	0	0	0.00%	0
23.09.27	10,065	60	1	0	0	0.00%	0
23.09.21	9,960	20	56	0	0	0.00%	0
23.09.18	10,020	60	148	0	0	0.00%	0
23.09.13	9,990	55	1	0	0	0.00%	0
23.09.12	9,985	5	642	0	0	0.00%	0
23.09.11	9,955	30	952	0	0	0.00%	0
23.09.08	9,995	40	700	0	0	0.00%	0
23.09.07	9,935	60	1,152	0	0	0.00%	0
23.09.06	9,895	40	1,625	0	0	0.00%	0
23.09.05	9,850	45	801	0	0	0.00%	0
23.09.04	9,870	20	200	0	0	0.00%	0
23.09.01	9,840	30	1,848	0	0	0.00%	0
23.08.31	9,880	40	295	0	0	0.00%	0
23.08.30	9,935	55	1	0	0	0.00%	0
23.08.29	9,975	40	201	0	0	0.00%	0
23.08.28	9,985	10	795	0	0	0.00%	0
23.08.25	9,945	40	1,124	0	0	0.00%	0
23.08.24	10,035	90	516	0	0	0.00%	0
23.08.23	10,060	25	104	0	0	0.00%	0
23.08.22	10,110	50	300	0	0	0.00%	0
23.08.21	10,080	30	2,287	0	0	0.00%	0
23.08.18	10,055	25	1,524	0	0	0.00%	0
23.08.17	10,000	55	36	0	0	0.00%	0
23.08.16	9,945	55	1,022	0	0	0.00%	0
23.08.14	9,940	5	1,039	0	0	0.00%	0
23.08.11	9,930	10	530	0	0	0.00%	0
23.08.10	9,850	80	531	0	0	0.00%	0
23.08.09	9,835	15	1,728	0	0	0.00%	0
23.08.08	9,810	25	2,265	0	0	0.00%	0
23.08.07	9,815	5	1,008	0	0	0.00%	0
23.08.04	9,810	5	101	0	0	0.00%	0
23.08.03	9,725	85	1,779	0	0	0.00%	0
23.08.02	9,690	35	2,743	0	0	0.00%	0
23.08.01	9,695	5	902	0	0	0.00%	0
23.07.31	9,695	0	1,121	0	0	0.00%	0
23.07.28	9,590	105	261	0	0	0.00%	0
23.07.27	9,620	30	211	0	0	0.00%	0
23.07.26	9,675	55	2	0	0	0.00%	0
23.07.25	9,670	5	1,921	0	0	0.00%	0
23.07.24	9,600	70	2,718	0	0	0.00%	0
23.07.21	9,555	45	1,787	0	0	0.00%	0
23.07.20	9,555	0	761	0	0	0.00%	0
23.07.19	9,655	100	232	0	0	0.00%	0
23.07.18	9,675	20	29	0	0	0.00%	0
23.07.17	9,645	30	1,519	0	0	0.00%	0
23.07.14	9,620	25	704	0	0	0.00%	0
23.07.13	9,725	105	52	0	0	0.00%	0
23.07.12	9,770	45	2	0	0	0.00%	0
23.07.11	9,825	55	910	0	0	0.00%	0
23.07.10	9,855	30	1,200	0	0	0.00%	0
23.07.07	9,820	35	1,610	0	0	0.00%	0
23.07.06	9,800	20	1,818	0	0	0.00%	0
23.07.05	9,775	25	313	0	0	0.00%	0
23.07.04	9,805	30	1,004	0	0	0.00%	0
23.07.03	9,880	75	1,502	0	0	0.00%	0
23.06.30	9,890	10	800	0	0	0.00%	0
23.06.29	9,820	70	2,321	0	0	0.00%	0
23.06.28	9,740	80	2,108	0	0	0.00%	0
23.06.27	9,765	25	4	0	0	0.00%	0
23.06.26	9,805	40	2,407	0	0	0.00%	0
23.06.23	9,725	80	1,513	0	0	0.00%	0
23.06.22	9,715	10	603	0	0	0.00%	0
23.06.21	9,615	100	837	0	0	0.00%	0
23.06.20	9,590	25	818	0	0	0.00%	0
23.06.19	9,565	25	1,434	0	0	0.00%	0
23.06.16	9,690	125	2,217	0	0	0.00%	0
23.06.15	9,605	85	2,026	0	0	0.00%	0
23.06.14	9,550	55	1,257	0	0	0.00%	0
23.06.13	9,560	10	724	0	0	0.00%	0
23.06.12	9,525	35	2,063	0	0	0.00%	0
23.06.09	9,635	110	637	0	0	0.00%	0
23.06.08	9,530	105	1,285	0	0	0.00%	0
23.06.07	9,610	80	223	0	0	0.00%	0
23.06.05	9,450	160	1,325	0	0	0.00%	0
23.06.02	9,500	50	1,158	0	0	0.00%	0
23.06.01	9,525	25	600	0	0	0.00%	0
23.05.31	9,650	125	1,621	0	0	0.00%	0
23.05.30	9,575	75	1,725	0	0	0.00%	0
23.05.26	9,535	40	1,101	0	0	0.00%	0
23.05.25	9,420	115	1,212	0	0	0.00%	0
23.05.24	9,500	80	2,112	0	0	0.00%	0
23.05.23	9,425	75	4,048	0	0	0.00%	0
23.05.22	9,445	20	977	0	0	0.00%	0
23.05.19	9,415	30	4,319	0	0	0.00%	0
23.05.18	9,345	70	1,936	0	0	0.00%	0
23.05.17	9,235	110	1,850	0	0	0.00%	0
23.05.16	9,225	10	20	0	0	0.00%	0
23.05.15	9,200	25	39	0	0	0.00%	0
23.05.12	9,140	60	12	0	0	0.00%	0
23.05.11	9,130	10	1,001	0	0	0.00%	0
23.05.10	9,140	10	1,000	0	0	0.00%	0
23.05.09	9,180	40	76	0	0	0.00%	0
23.05.08	9,030	150	5	0	0	0.00%	0
23.05.04	9,185	155	10	0	0	0.00%	0
23.05.03	9,335	150	18	0	0	0.00%	0
23.05.02	9,310	25	206	0	0	0.00%	0
23.04.27	9,250	5	14	0	0	0.00%	0
23.04.26	9,280	30	11	0	0	0.00%	0
23.04.25	9,345	65	20	0	0	0.00%	0
23.04.24	9,290	55	187	0	0	0.00%	0
23.04.21	9,260	30	120	0	0	0.00%	0
23.04.20	9,270	10	74	0	0	0.00%	0
23.04.18	9,190	70	12	0	0	0.00%	0
23.04.14	9,130	100	28	0	0	0.00%	0
23.04.13	9,125	5	60	0	0	0.00%	0
23.04.12	9,235	110	110	0	0	0.00%	0
23.04.11	9,265	30	1	0	0	0.00%	0
23.04.10	9,225	40	189	0	0	0.00%	0
23.04.07	9,130	95	32	0	0	0.00%	0
23.04.06	9,110	20	1	0	0	0.00%	0
23.04.05	9,320	210	463	0	0	0.00%	0
23.04.04	9,420	100	18	0	0	0.00%	0
23.04.03	9,305	115	10	0	0	0.00%	0
23.03.31	9,365	60	101	0	0	0.00%	0
23.03.30	9,335	30	309	0	0	0.00%	0