매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	9,065	95	6,535	0	0	0.00%	1,000,000
24.09.19	9,285	220	18,009	0	0	0.00%	1,000,000
24.09.13	9,190	95	16,136	0	0	0.00%	1,000,000
24.09.12	9,370	180	3,119	0	0	0.00%	1,000,000
24.09.11	9,185	185	12,662	0	0	0.00%	1,000,000
24.09.10	9,175	10	13,002	0	0	0.00%	1,000,000
24.09.09	9,090	85	9,834	0	0	0.00%	1,000,000
24.09.06	9,115	25	13,479	0	0	0.00%	1,000,000
24.09.05	8,940	175	7,836	0	0	0.00%	1,000,000
24.09.04	8,820	120	20,078	0	0	0.00%	0
24.09.03	8,765	55	12,890	0	0	0.00%	0
24.09.02	8,880	115	5,420	0	0	0.00%	0
24.08.30	8,900	20	492	0	0	0.00%	0
24.08.29	8,990	90	3,199	0	0	0.00%	0
24.08.28	8,860	130	5,947	0	0	0.00%	0
24.08.27	8,925	65	5,516	0	0	0.00%	0
24.08.26	8,860	65	16,190	0	0	0.00%	0
24.08.23	8,865	5	1,615	0	0	0.00%	0
24.08.22	8,820	45	2,089	0	0	0.00%	0
24.08.21	8,630	190	12,962	0	0	0.00%	0
24.08.20	8,830	200	6,727	0	0	0.00%	0
24.08.19	8,755	75	16,371	0	0	0.00%	0
24.08.16	9,030	275	15,860	0	0	0.00%	0
24.08.14	9,090	60	2,858	0	0	0.00%	0
24.08.13	9,185	95	2,139	0	0	0.00%	0
24.08.12	9,110	75	32,246	0	0	0.00%	0
24.08.09	9,380	270	20,076	0	0	0.00%	0
24.08.08	9,300	80	24,538	0	0	0.00%	0
24.08.07	9,440	140	28,431	0	0	0.00%	0
24.08.06	9,835	395	23,784	0	0	0.00%	0
24.08.05	8,995	840	95,002	0	0	0.00%	0
24.08.02	8,815	180	18,640	0	0	0.00%	0
24.08.01	8,635	180	32,643	0	0	0.00%	0
24.07.31	8,510	125	17,586	0	0	0.00%	0
24.07.30	8,655	145	16,127	0	0	0.00%	0
24.07.29	8,670	15	5,401	0	0	0.00%	0
24.07.26	8,760	90	5,250	0	0	0.00%	0
24.07.25	8,550	210	67,943	0	0	0.00%	0
24.07.24	8,370	180	24,635	0	0	0.00%	0
24.07.23	8,390	20	3,492	0	0	0.00%	0
24.07.22	8,255	135	15,166	0	0	0.00%	0
24.07.19	8,355	100	6,686	0	0	0.00%	0
24.07.18	8,140	215	61,362	0	0	0.00%	0
24.07.17	8,160	20	9,064	0	0	0.00%	0
24.07.16	8,175	15	27,789	0	0	0.00%	0
24.07.15	8,065	110	73,701	0	0	0.00%	0
24.07.12	7,830	235	136,415	0	0	0.00%	0
24.07.11	7,930	100	36,616	0	0	0.00%	0
24.07.10	7,960	30	7,181	0	0	0.00%	0
24.07.09	7,990	30	8,991	0	0	0.00%	0
24.07.08	7,965	25	14,511	0	0	0.00%	0
24.07.05	7,900	65	19,866	0	0	0.00%	0
24.07.04	7,970	70	29,041	0	0	0.00%	0
24.07.03	7,965	5	34,491	0	0	0.00%	0
24.07.02	7,945	20	30,892	0	0	0.00%	0
24.07.01	7,915	30	11,087	0	0	0.00%	0
24.06.28	8,080	165	55,326	0	0	0.00%	0
24.06.27	8,165	85	31,109	0	0	0.00%	0
24.06.26	8,195	30	27,159	0	0	0.00%	0
24.06.25	8,180	15	23,645	0	0	0.00%	0
24.06.24	8,260	80	28,948	0	0	0.00%	0
24.06.21	8,305	45	21,767	0	0	0.00%	0
24.06.20	8,315	10	202,060	0	0	0.00%	0
24.06.19	8,300	15	8,972	0	0	0.00%	0
24.06.18	8,365	65	5,090	0	0	0.00%	0
24.06.17	8,260	105	23,616	0	0	0.00%	0
24.06.14	8,295	35	70,409	0	0	0.00%	0
24.06.13	8,330	35	12,516	0	0	0.00%	0
24.06.12	8,345	15	8,302	0	0	0.00%	0
24.06.11	8,335	10	12,217	0	0	0.00%	0
24.06.10	8,425	90	19,379	0	0	0.00%	0
24.06.07	8,465	40	58,013	0	0	0.00%	0
24.06.05	8,475	10	56,307	0	0	0.00%	0
24.06.04	8,340	135	15,840	0	0	0.00%	0
24.06.03	8,490	150	5,557	0	0	0.00%	0
24.05.31	8,425	65	24,933	0	0	0.00%	0
24.05.30	8,235	190	48,467	0	0	0.00%	0
24.05.29	8,185	50	10,668	0	0	0.00%	0
24.05.28	8,260	75	27,945	0	0	0.00%	0
24.05.27	8,300	40	13,051	0	0	0.00%	0
24.05.24	8,260	40	9,926	0	0	0.00%	0
24.05.23	8,300	40	16,023	0	0	0.00%	0
24.05.22	8,315	15	5,571	0	0	0.00%	0
24.05.21	8,295	20	10,064	0	0	0.00%	0
24.05.20	8,295	0	15,222	0	0	0.00%	0
24.05.17	8,345	50	36,174	0	0	0.00%	0
24.05.16	8,405	60	26,931	0	0	0.00%	0
24.05.14	8,460	55	20,946	0	0	0.00%	0
24.05.13	8,495	35	22,052	0	0	0.00%	0
24.05.10	8,505	10	14,004	0	0	0.00%	0
24.05.09	8,490	15	4,665	0	0	0.00%	0
24.05.08	8,530	40	31,505	0	0	0.00%	0
24.05.07	8,730	200	28,400	0	0	0.00%	0
24.05.03	8,635	95	22,889	0	0	0.00%	0
24.05.02	8,565	70	25,563	0	0	0.00%	0
24.04.30	8,475	90	37,056	0	0	0.00%	0
24.04.29	8,575	100	93,638	0	0	0.00%	0
24.04.26	8,605	30	26,510	0	0	0.00%	0
24.04.25	8,630	25	23,931	0	0	0.00%	0
24.04.24	8,770	140	41,270	0	0	0.00%	0
24.04.23	8,795	25	22,800	0	0	0.00%	0
24.04.22	8,845	50	8,541	0	0	0.00%	0
24.04.19	8,775	70	42,978	0	0	0.00%	0
24.04.18	8,915	140	34,332	0	0	0.00%	0
24.04.17	9,025	110	9,625	0	0	0.00%	0
24.04.16	8,975	50	29,879	0	0	0.00%	0
24.04.15	8,930	0	0	0	0	0.00%	0
24.04.12	8,810	120	7,735	0	0	0.00%	0
24.04.11	8,835	25	6,725	0	0	0.00%	0
24.04.09	8,835	0	11,384	0	0	0.00%	0
24.04.08	8,895	60	6,926	0	0	0.00%	0
24.04.05	8,770	125	15,591	0	0	0.00%	0
24.04.04	8,800	30	7,331	0	0	0.00%	0
24.04.03	8,835	35	15,706	0	0	0.00%	0
24.04.02	8,850	15	30,579	0	0	0.00%	0
24.04.01	8,830	20	46,093	0	0	0.00%	0
24.03.29	8,815	15	2,441	0	0	0.00%	0
24.03.28	8,810	5	46,236	0	0	0.00%	0
24.03.27	8,735	75	9,981	0	0	0.00%	0
24.03.26	8,790	55	21,853	0	0	0.00%	0
24.03.25	8,720	70	5,711	0	0	0.00%	0
24.03.22	8,565	155	20,743	0	0	0.00%	0
24.03.21	8,730	165	49,803	0	0	0.00%	0
24.03.20	8,875	145	31,612	0	0	0.00%	0
24.03.19	8,945	70	57,531	0	0	0.00%	0
24.03.18	8,995	50	41,079	0	0	0.00%	0
24.03.15	8,885	110	39,168	0	0	0.00%	0
24.03.14	8,890	5	28,491	0	0	0.00%	0
24.03.13	8,855	35	18,505	0	0	0.00%	0
24.03.12	8,910	55	15,859	0	0	0.00%	0
24.03.11	8,925	15	10,701	0	0	0.00%	0
24.03.08	9,015	90	22,674	0	0	0.00%	0
24.03.07	8,895	120	77,571	0	0	0.00%	0
24.03.06	8,825	70	5,372	0	0	0.00%	0
24.03.05	8,810	15	5,467	0	0	0.00%	0
24.03.04	8,885	75	53,725	0	0	0.00%	0
24.02.29	8,825	60	9,463	0	0	0.00%	0
24.02.28	8,805	20	8,375	0	0	0.00%	0
24.02.27	8,815	10	9,033	0	0	0.00%	0
24.02.26	8,805	10	6,092	0	0	0.00%	0
24.02.23	8,815	10	8,507	0	0	0.00%	0
24.02.22	8,925	110	17,037	0	0	0.00%	0
24.02.21	8,925	0	2,665	0	0	0.00%	0
24.02.20	8,945	20	3,881	0	0	0.00%	0
24.02.19	8,910	35	2,466	0	0	0.00%	0
24.02.16	8,955	45	6,633	0	0	0.00%	0
24.02.15	8,945	10	8,173	0	0	0.00%	0
24.02.14	8,970	25	9,741	0	0	0.00%	0
24.02.13	9,080	110	24,096	0	0	0.00%	0
24.02.08	9,160	80	4,645	0	0	0.00%	0
24.02.07	9,110	50	3,311	0	0	0.00%	0
24.02.06	9,180	70	22,903	0	0	0.00%	0
24.02.05	9,305	125	31,893	0	0	0.00%	0
24.02.02	9,375	70	20,955	0	0	0.00%	0
24.02.01	9,310	65	6,952	0	0	0.00%	0
24.01.31	9,300	10	17,373	0	0	0.00%	0
24.01.30	9,315	15	12,190	0	0	0.00%	0
24.01.29	9,340	25	7,262	0	0	0.00%	0
24.01.26	9,335	5	20,168	0	0	0.00%	0
24.01.25	9,350	15	44,236	0	0	0.00%	0
24.01.24	9,285	65	27,769	0	0	0.00%	0
24.01.23	9,365	80	14,117	0	0	0.00%	0
24.01.22	9,280	85	19,412	0	0	0.00%	0
24.01.19	9,400	120	24,341	0	0	0.00%	0
24.01.18	9,475	75	11,319	0	0	0.00%	0
24.01.17	9,515	40	15,291	0	0	0.00%	0
24.01.16	9,495	20	13,908	0	0	0.00%	0
24.01.15	9,410	85	16,350	0	0	0.00%	0
24.01.12	9,350	60	16,263	0	0	0.00%	0
24.01.11	9,555	205	27,804	0	0	0.00%	0
24.01.10	9,620	65	19,688	0	0	0.00%	0
24.01.09	9,590	30	11,578	0	0	0.00%	0
24.01.08	9,465	125	12,055	0	0	0.00%	0
24.01.05	9,585	120	31,794	0	0	0.00%	0
24.01.04	9,730	145	41,211	0	0	0.00%	0
24.01.03	9,765	35	15,956	0	0	0.00%	0
24.01.02	9,620	145	28,421	0	0	0.00%	0
23.12.28	9,515	105	19,182	0	0	0.00%	0
23.12.27	9,580	65	13,024	0	0	0.00%	0
23.12.26	9,715	135	27,774	0	0	0.00%	0
23.12.22	9,640	75	16,202	0	0	0.00%	0
23.12.21	9,475	165	11,799	0	0	0.00%	0
23.12.20	9,605	130	20,814	0	0	0.00%	0
23.12.19	9,650	45	54,418	0	0	0.00%	0
23.12.18	9,675	25	17,295	0	0	0.00%	0
23.12.15	9,690	15	16,688	0	0	0.00%	0
23.12.14	9,525	165	19,100	0	0	0.00%	0
23.12.13	9,490	35	15,333	0	0	0.00%	0
23.12.12	9,495	5	17,421	0	0	0.00%	0
23.12.11	9,570	75	16,377	0	0	0.00%	0
23.12.08	9,530	40	73,339	0	0	0.00%	0
23.12.07	9,260	270	45,311	0	0	0.00%	0
23.12.06	9,280	20	19,049	0	0	0.00%	0
23.12.05	9,210	70	39,669	0	0	0.00%	0
23.12.04	9,060	150	75,644	0	0	0.00%	0
23.12.01	8,980	80	32,458	0	0	0.00%	0
23.11.30	8,960	20	29,243	0	0	0.00%	0
23.11.29	8,890	70	33,018	0	0	0.00%	0
23.11.28	8,945	55	21,652	0	0	0.00%	0
23.11.27	8,940	5	22,471	0	0	0.00%	0
23.11.24	8,855	85	21,255	0	0	0.00%	0
23.11.23	8,900	45	16,299	0	0	0.00%	0
23.11.22	8,900	0	23,447	0	0	0.00%	0
23.11.21	8,775	125	44,219	0	0	0.00%	0
23.11.20	8,680	95	16,994	0	0	0.00%	0
23.11.17	8,660	20	27,995	0	0	0.00%	0
23.11.16	8,710	75	45,684	0	0	0.00%	0
23.11.15	8,970	260	119,165	0	0	0.00%	0
23.11.14	8,935	35	38,105	0	0	0.00%	0
23.11.13	8,875	60	22,688	0	0	0.00%	0
23.11.10	8,815	60	29,823	0	0	0.00%	0
23.11.09	8,875	60	43,064	0	0	0.00%	0
23.11.08	8,880	5	69,398	0	0	0.00%	0
23.11.07	8,845	35	34,601	0	0	0.00%	0
23.11.06	9,095	250	94,495	0	0	0.00%	0
23.11.03	9,365	270	120,872	0	0	0.00%	0
23.11.02	9,465	100	72,743	0	0	0.00%	0
23.11.01	9,510	45	45,989	0	0	0.00%	0
23.10.31	9,600	90	83,081	0	0	0.00%	0
23.10.30	9,590	10	26,936	0	0	0.00%	0
23.10.27	9,605	15	56,046	0	0	0.00%	0
23.10.26	9,550	55	60,231	0	0	0.00%	0
23.10.25	9,495	55	36,782	0	0	0.00%	0
23.10.24	9,615	120	76,797	0	0	0.00%	0
23.10.23	9,595	20	16,053	0	0	0.00%	0
23.10.20	9,720	125	27,182	0	0	0.00%	0
23.10.19	9,600	120	25,642	0	0	0.00%	0
23.10.18	9,665	65	19,043	0	0	0.00%	0
23.10.17	9,695	30	16,326	0	0	0.00%	0
23.10.16	9,625	70	66,325	0	0	0.00%	0
23.10.13	9,540	85	29,654	0	0	0.00%	0
23.10.12	9,575	35	30,378	0	0	0.00%	0
23.10.11	9,775	200	110,729	0	0	0.00%	0
23.10.10	9,750	25	14,111	0	0	0.00%	0
23.10.06	9,785	35	8,785	0	0	0.00%	0
23.10.05	9,915	130	17,254	0	0	0.00%	0
23.10.04	9,750	165	14,367	0	0	0.00%	0
23.09.27	9,750	0	8,218	0	0	0.00%	0
23.09.26	9,670	80	17,901	0	0	0.00%	0
23.09.25	9,710	40	36,776	0	0	0.00%	0
23.09.22	9,740	30	26,286	0	0	0.00%	0
23.09.21	9,650	90	41,145	0	0	0.00%	0
23.09.20	9,645	5	1,328	0	0	0.00%	0
23.09.19	9,595	50	5,672	0	0	0.00%	0
23.09.18	9,660	65	26,147	0	0	0.00%	0
23.09.15	9,730	70	14,547	0	0	0.00%	0
23.09.14	9,790	60	23,987	0	0	0.00%	0
23.09.13	9,805	15	25,336	0	0	0.00%	0
23.09.12	9,980	175	50,931	0	0	0.00%	0
23.09.11	9,865	115	25,166	0	0	0.00%	0
23.09.08	9,850	15	15,937	0	0	0.00%	0
23.09.07	9,850	0	3,642	0	0	0.00%	0
23.09.06	9,825	25	41,215	0	0	0.00%	0
23.09.05	9,805	20	42,343	0	0	0.00%	0
23.09.04	9,880	75	31,966	0	0	0.00%	0
23.09.01	9,895	15	6,870	0	0	0.00%	0
23.08.31	9,870	25	7,261	0	0	0.00%	0
23.08.30	9,830	40	6,331	0	0	0.00%	0
23.08.29	9,860	30	11,553	0	0	0.00%	0
23.08.28	9,870	10	12,678	0	0	0.00%	0
23.08.25	10,025	155	6,566	0	0	0.00%	0
23.08.24	10,240	215	9,899	0	0	0.00%	0
23.08.23	10,135	105	1,362	0	0	0.00%	0
23.08.22	10,285	150	3,032	0	0	0.00%	0
23.08.21	10,275	10	1,479	0	0	0.00%	0
23.08.18	10,190	85	1,357	0	0	0.00%	0
23.08.17	10,250	60	608	0	0	0.00%	0
23.08.16	10,215	35	7,932	0	0	0.00%	0
23.08.14	10,140	75	1,150	0	0	0.00%	0
23.08.11	10,165	25	1,616	0	0	0.00%	0
23.08.10	0	105	671	0	0	0.00%	0