매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	7,805	30	0	0	0	0.00%	1,000,000
24.11.21	7,835	30	0	0	0	0.00%	1,000,000
24.11.20	7,730	105	128	0	0	0.00%	1,000,000
24.11.19	8,090	360	49	0	0	0.00%	1,000,000
24.11.18	8,305	215	112	0	0	0.00%	1,000,000
24.11.15	8,515	210	25	0	0	0.00%	1,000,000
24.11.14	7,960	500	80	0	0	0.00%	1,000,000
24.11.13	8,265	305	58	0	0	0.00%	1,000,000
24.11.12	7,750	515	175	0	0	0.00%	1,000,000
24.11.11	7,560	190	6	0	0	0.00%	1,000,000
24.11.08	7,900	340	11	0	0	0.00%	1,000,000
24.11.07	7,500	400	45	0	0	0.00%	0
24.11.06	7,255	245	21	0	0	0.00%	0
24.11.05	7,130	125	3	0	0	0.00%	0
24.11.04	7,110	20	1	0	0	0.00%	0
24.11.01	6,770	340	6	0	0	0.00%	0
24.10.31	6,525	245	32	0	0	0.00%	0
24.10.30	6,695	170	25	0	0	0.00%	0
24.10.29	6,835	140	31	0	0	0.00%	0
24.10.28	6,840	5	3	0	0	0.00%	0
24.10.25	6,590	250	820	0	0	0.00%	0
24.10.24	6,395	195	1,656	0	0	0.00%	0
24.10.23	6,605	210	119	0	0	0.00%	0
24.10.22	6,655	50	12	0	0	0.00%	0
24.10.21	7,650	995	1,066	0	0	0.00%	0
24.10.18	7,850	200	138	0	0	0.00%	0
24.10.17	7,675	175	403	0	0	0.00%	0
24.10.16	8,060	385	285	0	0	0.00%	0
24.10.15	7,805	255	9	0	0	0.00%	0
24.10.14	8,010	205	28	0	0	0.00%	0
24.10.11	8,310	300	39	0	0	0.00%	0
24.10.10	7,905	405	18	0	0	0.00%	0
24.10.08	7,635	270	2,255	0	0	0.00%	0
24.10.07	7,525	110	2,114	0	0	0.00%	0
24.10.04	8,030	505	303	0	0	0.00%	0
24.10.02	7,785	245	260	0	0	0.00%	0
24.09.30	7,685	100	38	0	0	0.00%	0
24.09.27	7,620	65	6	0	0	0.00%	0
24.09.26	7,680	60	8,036	0	0	0.00%	0
24.09.25	8,260	580	1,493	0	0	0.00%	0
24.09.24	8,120	140	28	0	0	0.00%	0
24.09.23	8,025	95	3	0	0	0.00%	0
24.09.20	8,165	140	60	0	0	0.00%	0
24.09.19	8,740	575	127	0	0	0.00%	0
24.09.13	9,460	720	111	0	0	0.00%	0
24.09.12	9,520	60	22	0	0	0.00%	0
24.09.11	9,735	215	7,093	0	0	0.00%	0
24.09.10	10,135	400	266	0	0	0.00%	0
24.09.09	9,485	650	4,033	0	0	0.00%	0
24.09.06	9,790	305	56	0	0	0.00%	0
24.09.05	10,025	235	31	0	0	0.00%	0
24.09.04	9,730	295	22	0	0	0.00%	0
24.09.03	9,740	10	14	0	0	0.00%	0
24.09.02	9,025	715	201	0	0	0.00%	0
24.08.30	9,070	45	42	0	0	0.00%	0
24.08.29	8,910	160	240	0	0	0.00%	0
24.08.28	8,720	190	2,001	0	0	0.00%	0
24.08.27	8,855	135	50	0	0	0.00%	0
24.08.26	9,220	365	120	0	0	0.00%	0
24.08.23	9,125	95	13	0	0	0.00%	0
24.08.22	9,030	95	1	0	0	0.00%	0
24.08.21	9,140	110	23	0	0	0.00%	0
24.08.20	9,360	220	21	0	0	0.00%	0
24.08.19	9,925	565	1,425	0	0	0.00%	0
24.08.16	10,225	300	110	0	0	0.00%	0
24.08.14	10,340	115	29	0	0	0.00%	0
24.08.13	10,375	35	62	0	0	0.00%	0
24.08.12	10,540	165	60	0	0	0.00%	0
24.08.09	10,960	420	96	0	0	0.00%	0
24.08.08	10,790	170	8	0	0	0.00%	0
24.08.07	10,940	150	32	0	0	0.00%	0
24.08.06	10,050	890	21	0	0	0.00%	0
24.08.05	9,500	550	15	0	0	0.00%	0
24.08.02	9,500	0	24	0	0	0.00%	0
24.08.01	9,710	210	58	0	0	0.00%	0
24.07.31	10,145	435	81	0	0	0.00%	0
24.07.30	10,110	35	0	0	0	0.00%	0
24.07.29	10,200	90	10	0	0	0.00%	0
24.07.26	10,190	10	56	0	0	0.00%	0
24.07.25	9,290	900	1,868	0	0	0.00%	0
24.07.24	9,625	335	210	0	0	0.00%	0
24.07.23	9,475	150	22	0	0	0.00%	0
24.07.22	9,220	255	9	0	0	0.00%	0
24.07.19	8,625	595	319	0	0	0.00%	0
24.07.18	8,400	225	123	0	0	0.00%	0
24.07.17	8,450	50	50	0	0	0.00%	0
24.07.16	8,470	20	2,052	0	0	0.00%	0
24.07.15	8,370	100	23	0	0	0.00%	0
24.07.12	8,305	65	18	0	0	0.00%	0
24.07.11	8,405	100	6	0	0	0.00%	0
24.07.10	8,300	105	2,010	0	0	0.00%	0
24.07.09	8,365	65	9	0	0	0.00%	0
24.07.08	8,575	210	31	0	0	0.00%	0
24.07.05	8,700	125	43	0	0	0.00%	0
24.07.04	9,090	390	364	0	0	0.00%	0
24.07.03	9,360	270	88	0	0	0.00%	0
24.07.02	9,495	135	56	0	0	0.00%	0
24.07.01	9,460	35	81	0	0	0.00%	0
24.06.28	9,725	265	90	0	0	0.00%	0
24.06.27	9,615	110	5	0	0	0.00%	0
24.06.26	9,240	375	9	0	0	0.00%	0
24.06.25	9,120	120	3	0	0	0.00%	0
24.06.24	8,625	495	232	0	0	0.00%	0
24.06.21	8,760	135	40	0	0	0.00%	0
24.06.20	9,365	605	305	0	0	0.00%	0
24.06.19	9,375	10	26	0	0	0.00%	0
24.06.18	9,555	180	352	0	0	0.00%	0
24.06.17	9,540	15	373	0	0	0.00%	0
24.06.14	9,465	75	7	0	0	0.00%	0
24.06.13	9,390	75	90	0	0	0.00%	0
24.06.12	9,550	160	16	0	0	0.00%	0
24.06.11	9,290	260	40	0	0	0.00%	0
24.06.10	8,450	840	2,550	0	0	0.00%	0
24.06.07	9,440	990	5,223	0	0	0.00%	0
24.06.05	8,795	645	414	0	0	0.00%	0
24.06.04	9,215	420	77	0	0	0.00%	0
24.06.03	8,615	600	685	0	0	0.00%	0
24.05.31	8,285	330	17	0	0	0.00%	0
24.05.30	8,070	215	428	0	0	0.00%	0
24.05.29	8,520	450	678	0	0	0.00%	0
24.05.28	8,800	280	820	0	0	0.00%	0
24.05.27	8,995	195	251	0	0	0.00%	0
24.05.24	9,010	15	795	0	0	0.00%	0
24.05.23	8,285	725	21	0	0	0.00%	0
24.05.22	8,485	200	352	0	0	0.00%	0
24.05.21	8,345	140	864	0	0	0.00%	0
24.05.20	9,630	1,285	1,570	0	0	0.00%	0
24.05.17	9,655	25	9	0	0	0.00%	0
24.05.16	10,505	850	144	0	0	0.00%	0
24.05.14	10,790	285	15	0	0	0.00%	0
24.05.13	10,415	375	111	0	0	0.00%	0
24.05.10	11,130	715	159	0	0	0.00%	0
24.05.09	11,420	290	37	0	0	0.00%	0
24.05.08	11,480	60	11	0	0	0.00%	0
24.05.07	12,060	580	32	0	0	0.00%	0
24.05.03	12,090	30	40	0	0	0.00%	0
24.05.02	11,970	120	107	0	0	0.00%	0
24.04.30	11,430	540	3	0	0	0.00%	0
24.04.29	11,195	235	4,901	0	0	0.00%	0
24.04.26	11,540	345	1,540	0	0	0.00%	0
24.04.25	11,300	240	2,004	0	0	0.00%	0
24.04.24	11,750	450	330	0	0	0.00%	0
24.04.23	11,030	720	216	0	0	0.00%	0
24.04.22	10,720	310	4,315	0	0	0.00%	0
24.04.19	10,510	210	12,007	0	0	0.00%	0
24.04.18	10,740	230	32	0	0	0.00%	0
24.04.17	10,500	240	2,008	0	0	0.00%	0
24.04.16	10,590	90	4,259	0	0	0.00%	0
24.04.15	10,245	0	0	0	0	0.00%	0
24.04.12	10,950	705	7,412	0	0	0.00%	0
24.04.11	11,025	75	2,045	0	0	0.00%	0
24.04.09	11,080	55	121	0	0	0.00%	0
24.04.08	11,975	895	403	0	0	0.00%	0
24.04.05	11,710	265	5,329	0	0	0.00%	0
24.04.04	12,375	665	1,146	0	0	0.00%	0
24.04.03	13,330	955	4,757	0	0	0.00%	0
24.04.02	13,530	200	114	0	0	0.00%	0
24.04.01	14,100	570	2,152	0	0	0.00%	0
24.03.29	14,205	105	7	0	0	0.00%	0
24.03.28	14,365	160	24	0	0	0.00%	0
24.03.27	14,195	170	184	0	0	0.00%	0
24.03.26	14,225	30	10	0	0	0.00%	0
24.03.25	14,195	30	20	0	0	0.00%	0
24.03.22	12,975	1,220	2,278	0	0	0.00%	0
24.03.21	13,810	835	835	0	0	0.00%	0
24.03.20	13,790	20	7	0	0	0.00%	0
24.03.19	13,685	105	7	0	0	0.00%	0
24.03.18	13,590	95	10	0	0	0.00%	0
24.03.15	13,780	190	19	0	0	0.00%	0
24.03.14	14,695	915	160	0	0	0.00%	0
24.03.13	14,385	310	14,000	0	0	0.00%	0
24.03.12	14,495	110	16	0	0	0.00%	0
24.03.11	14,440	55	489	0	0	0.00%	0
24.03.08	14,800	360	13	0	0	0.00%	0
24.03.07	15,225	425	2	0	0	0.00%	0
24.03.05	16,185	1,085	69	0	0	0.00%	0
24.02.28	16,870	225	5	0	0	0.00%	0
24.02.27	16,470	400	2	0	0	0.00%	0
24.02.26	16,725	255	5	0	0	0.00%	0
24.02.20	16,025	250	2	0	0	0.00%	0
24.02.01	16,085	215	1	0	0	0.00%	0
24.01.24	17,445	0	68	0	0	0.00%	0
24.01.23	17,000	445	89	0	0	0.00%	0
24.01.22	16,645	355	1	0	0	0.00%	0
24.01.18	16,550	220	89	0	0	0.00%	0
24.01.11	16,330	210	1	0	0	0.00%	0
24.01.10	16,025	305	4	0	0	0.00%	0
24.01.04	15,245	945	9	0	0	0.00%	0
24.01.02	14,445	405	1	0	0	0.00%	0
23.12.18	14,690	385	1	0	0	0.00%	0
23.12.15	14,995	305	8	0	0	0.00%	0
23.12.13	16,540	35	6	0	0	0.00%	0
23.12.12	16,190	350	2	0	0	0.00%	0
23.12.11	15,095	1,095	138	0	0	0.00%	0
23.12.08	15,200	105	32	0	0	0.00%	0
23.12.07	14,580	620	23	0	0	0.00%	0
23.12.05	13,250	935	2	0	0	0.00%	0
23.12.04	13,505	255	2	0	0	0.00%	0
23.11.29	14,250	590	19	0	0	0.00%	0
23.11.28	14,235	15	12	0	0	0.00%	0
23.11.27	15,295	1,060	1	0	0	0.00%	0
23.11.22	15,380	120	3	0	0	0.00%	0
23.11.17	15,525	345	122	0	0	0.00%	0
23.11.16	16,020	495	8	0	0	0.00%	0
23.11.14	17,670	400	2,000	0	0	0.00%	0
23.10.12	18,195	520	1	0	0	0.00%	0
23.10.04	16,690	2,760	70	0	0	0.00%	0
23.09.21	16,190	45	70	0	0	0.00%	0
23.09.15	17,035	550	71	0	0	0.00%	0
23.09.12	16,305	190	2	0	0	0.00%	0
23.08.22	16,845	810	1	0	0	0.00%	0
23.08.11	16,850	5	1	0	0	0.00%	0
23.07.31	14,725	15	1	0	0	0.00%	0
23.07.28	13,970	755	1	0	0	0.00%	0
23.07.14	14,725	750	27	0	0	0.00%	0
23.07.13	16,105	1,380	1	0	0	0.00%	0
23.06.30	16,920	190	1	0	0	0.00%	0
23.06.29	16,630	290	1	0	0	0.00%	0
23.06.23	17,165	435	1	0	0	0.00%	0
23.06.22	16,185	980	32	0	0	0.00%	0
23.06.21	15,185	1,000	5	0	0	0.00%	0
23.06.16	15,860	660	16	0	0	0.00%	0
23.06.15	15,395	465	2,001	0	0	0.00%	0
23.06.14	15,105	290	2,054	0	0	0.00%	0
23.06.13	14,845	260	2,000	0	0	0.00%	0
23.06.09	15,835	1,070	10	0	0	0.00%	0
23.06.08	15,890	55	130	0	0	0.00%	0
23.06.07	15,765	125	101	0	0	0.00%	0
23.06.05	15,335	430	4	0	0	0.00%	0
23.06.02	15,810	475	2	0	0	0.00%	0
23.05.25	15,870	610	1	0	0	0.00%	0
23.05.24	15,725	145	15	0	0	0.00%	0
23.05.23	15,485	240	3	0	0	0.00%	0
23.05.22	15,775	290	4	0	0	0.00%	0
23.05.19	15,510	265	2	0	0	0.00%	0
23.05.16	15,135	260	2	0	0	0.00%	0
23.05.15	15,060	75	2	0	0	0.00%	0
23.05.12	13,645	1,415	63	0	0	0.00%	0
23.05.08	13,310	95	3	0	0	0.00%	0
23.05.04	13,715	405	17	0	0	0.00%	0
23.04.28	13,915	105	2,001	0	0	0.00%	0
23.04.26	13,820	95	2,686	0	0	0.00%	0
23.04.24	13,655	385	20	0	0	0.00%	0
23.04.21	13,710	55	1	0	0	0.00%	0
23.04.19	13,840	195	1	0	0	0.00%	0
23.04.13	13,620	255	42	0	0	0.00%	0
23.04.12	13,875	255	6	0	0	0.00%	0
23.04.11	14,110	235	21	0	0	0.00%	0
23.04.10	13,985	125	16	0	0	0.00%	0
23.04.07	14,035	50	1	0	0	0.00%	0
23.04.06	13,925	110	3	0	0	0.00%	0
23.04.05	15,360	1,435	154	0	0	0.00%	0
23.04.03	15,355	280	1	0	0	0.00%	0
23.03.31	15,825	470	9	0	0	0.00%	0
23.03.30	16,370	545	3	0	0	0.00%	0