매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	7,810	220	180	0	0	0.00%	1,000,000
24.11.21	7,925	115	155	0	0	0.00%	1,000,000
24.11.20	7,775	150	284	0	0	0.00%	1,000,000
24.11.19	8,100	325	498	0	0	0.00%	1,000,000
24.11.18	8,345	245	843	0	0	0.00%	1,000,000
24.11.15	8,615	270	307	0	0	0.00%	1,000,000
24.11.14	7,975	575	4,144	0	0	0.00%	1,000,000
24.11.13	8,295	320	960	0	0	0.00%	1,000,000
24.11.12	7,825	470	2,508	0	0	0.00%	1,000,000
24.11.11	7,650	175	2,803	0	0	0.00%	1,000,000
24.11.08	7,905	255	1,199	0	0	0.00%	1,000,000
24.11.07	7,515	390	4,915	0	0	0.00%	0
24.11.06	7,275	240	5,210	0	0	0.00%	0
24.11.05	7,155	120	136,777	0	0	0.00%	0
24.11.04	7,150	5	4,928	0	0	0.00%	0
24.11.01	6,780	370	3,462	0	0	0.00%	0
24.10.31	6,540	240	2,154	0	0	0.00%	0
24.10.30	6,715	175	18,895	0	0	0.00%	0
24.10.29	6,850	135	11,421	0	0	0.00%	0
24.10.28	6,870	20	8,279	0	0	0.00%	0
24.10.25	6,605	265	112,924	0	0	0.00%	0
24.10.24	6,400	205	3,893	0	0	0.00%	0
24.10.23	6,625	225	7,014	0	0	0.00%	0
24.10.22	6,670	45	16,474	0	0	0.00%	0
24.10.21	7,670	1,000	20,341	0	0	0.00%	0
24.10.18	7,880	210	2,676	0	0	0.00%	0
24.10.17	7,765	115	228	0	0	0.00%	0
24.10.16	8,085	320	1,356	0	0	0.00%	0
24.10.15	7,825	260	593	0	0	0.00%	0
24.10.14	8,020	195	2,114	0	0	0.00%	0
24.10.11	8,330	310	4,009	0	0	0.00%	0
24.10.10	7,935	395	6,631	0	0	0.00%	0
24.10.08	7,690	245	966	0	0	0.00%	0
24.10.07	7,540	150	1,390	0	0	0.00%	0
24.10.04	8,050	510	2,407	0	0	0.00%	0
24.10.02	7,820	230	4,174	0	0	0.00%	0
24.09.30	7,715	105	2,484	0	0	0.00%	0
24.09.27	7,645	70	1,963	0	0	0.00%	0
24.09.26	7,720	75	1,629	0	0	0.00%	0
24.09.25	8,280	560	6,315	0	0	0.00%	0
24.09.24	8,155	125	703	0	0	0.00%	0
24.09.23	8,060	95	1,135	0	0	0.00%	0
24.09.20	8,170	110	1,174	0	0	0.00%	0
24.09.19	8,735	565	8,281	0	0	0.00%	0
24.09.13	9,520	785	6,440	0	0	0.00%	0
24.09.12	9,590	70	2,112	0	0	0.00%	0
24.09.11	9,775	185	386	0	0	0.00%	0
24.09.10	10,175	400	431	0	0	0.00%	0
24.09.09	9,520	655	1,604	0	0	0.00%	0
24.09.06	9,840	320	6,645	0	0	0.00%	0
24.09.05	10,130	290	565	0	0	0.00%	0
24.09.04	9,805	325	2,589	0	0	0.00%	0
24.09.03	9,760	45	469	0	0	0.00%	0
24.09.02	9,065	695	1,900	0	0	0.00%	0
24.08.30	9,035	30	399	0	0	0.00%	0
24.08.29	9,115	80	756	0	0	0.00%	0
24.08.28	8,780	335	837	0	0	0.00%	0
24.08.27	8,910	130	1,952	0	0	0.00%	0
24.08.26	9,265	355	735	0	0	0.00%	0
24.08.23	9,110	155	36,129	0	0	0.00%	0
24.08.22	9,100	10	558	0	0	0.00%	0
24.08.21	9,160	60	17,539	0	0	0.00%	0
24.08.20	9,400	240	7,264	0	0	0.00%	0
24.08.19	9,930	530	55,815	0	0	0.00%	0
24.08.16	10,315	385	2,086	0	0	0.00%	0
24.08.14	10,395	80	114	0	0	0.00%	0
24.08.13	10,445	50	836	0	0	0.00%	0
24.08.12	10,590	145	297	0	0	0.00%	0
24.08.09	10,985	395	1,386	0	0	0.00%	0
24.08.08	10,830	155	1,335	0	0	0.00%	0
24.08.07	10,990	160	937	0	0	0.00%	0
24.08.06	10,075	915	4,403	0	0	0.00%	0
24.08.05	9,535	540	359	0	0	0.00%	0
24.08.02	9,540	5	1,139	0	0	0.00%	0
24.08.01	9,745	205	1,713	0	0	0.00%	0
24.07.31	10,225	480	5,310	0	0	0.00%	0
24.07.30	10,150	75	273	0	0	0.00%	0
24.07.29	10,370	220	3,653	0	0	0.00%	0
24.07.26	10,185	185	1,394	0	0	0.00%	0
24.07.25	9,360	825	3,711	0	0	0.00%	0
24.07.24	9,670	310	1,603	0	0	0.00%	0
24.07.23	9,495	175	3,137	0	0	0.00%	0
24.07.22	9,280	215	7,915	0	0	0.00%	0
24.07.19	8,650	630	5,148	0	0	0.00%	0
24.07.18	8,465	185	24,784	0	0	0.00%	0
24.07.17	8,470	5	1,821	0	0	0.00%	0
24.07.16	8,520	50	22,037	0	0	0.00%	0
24.07.15	8,395	125	793	0	0	0.00%	0
24.07.12	8,350	45	580	0	0	0.00%	0
24.07.11	8,525	175	905	0	0	0.00%	0
24.07.10	8,320	205	721	0	0	0.00%	0
24.07.09	8,405	85	1,038	0	0	0.00%	0
24.07.08	8,620	215	1,233	0	0	0.00%	0
24.07.05	8,715	95	489	0	0	0.00%	0
24.07.04	9,130	415	1,342	0	0	0.00%	0
24.07.03	9,370	240	276	0	0	0.00%	0
24.07.02	9,525	155	864	0	0	0.00%	0
24.07.01	9,505	20	593	0	0	0.00%	0
24.06.28	9,765	260	510	0	0	0.00%	0
24.06.27	9,700	65	2,980	0	0	0.00%	0
24.06.26	9,265	435	3,843	0	0	0.00%	0
24.06.25	9,220	45	7,172	0	0	0.00%	0
24.06.24	8,710	510	16,147	0	0	0.00%	0
24.06.21	8,790	80	7,177	0	0	0.00%	0
24.06.20	9,400	610	4,411	0	0	0.00%	0
24.06.19	9,405	5	155	0	0	0.00%	0
24.06.18	9,585	180	151	0	0	0.00%	0
24.06.17	9,570	15	3,231	0	0	0.00%	0
24.06.14	9,490	80	2,996	0	0	0.00%	0
24.06.13	9,450	40	8,051	0	0	0.00%	0
24.06.12	9,575	125	1,122	0	0	0.00%	0
24.06.11	9,410	165	2,102	0	0	0.00%	0
24.06.10	8,520	890	7,488	0	0	0.00%	0
24.06.07	9,480	960	6,348	0	0	0.00%	0
24.06.05	8,830	650	1,795	0	0	0.00%	0
24.06.04	9,275	445	2,271	0	0	0.00%	0
24.06.03	8,655	620	8,327	0	0	0.00%	0
24.05.31	8,470	185	6,756	0	0	0.00%	0
24.05.30	8,110	360	11,046	0	0	0.00%	0
24.05.29	8,560	450	3,821	0	0	0.00%	0
24.05.28	8,835	275	5,912	0	0	0.00%	0
24.05.27	9,075	240	865	0	0	0.00%	0
24.05.24	9,075	0	2,361	0	0	0.00%	0
24.05.23	8,370	705	8,906	0	0	0.00%	0
24.05.22	8,520	150	23,646	0	0	0.00%	0
24.05.21	8,370	150	8,374	0	0	0.00%	0
24.05.20	9,635	1,265	76,469	0	0	0.00%	0
24.05.17	9,790	155	1,557	0	0	0.00%	0
24.05.16	10,645	855	3,543	0	0	0.00%	0
24.05.14	10,850	205	404	0	0	0.00%	0
24.05.13	10,480	370	658	0	0	0.00%	0
24.05.10	11,200	720	2,734	0	0	0.00%	0
24.05.09	11,490	290	1,051	0	0	0.00%	0
24.05.08	11,545	55	308	0	0	0.00%	0
24.05.07	12,125	580	826	0	0	0.00%	0
24.05.03	12,135	10	5,715	0	0	0.00%	0
24.05.02	12,010	125	1,806	0	0	0.00%	0
24.04.30	11,530	480	2,463	0	0	0.00%	0
24.04.29	11,235	295	75	0	0	0.00%	0
24.04.26	11,580	345	2,271	0	0	0.00%	0
24.04.25	11,505	75	470	0	0	0.00%	0
24.04.24	11,840	335	2,356	0	0	0.00%	0
24.04.23	11,050	790	3,630	0	0	0.00%	0
24.04.22	10,780	270	569	0	0	0.00%	0
24.04.19	10,555	225	512	0	0	0.00%	0
24.04.18	10,810	255	456	0	0	0.00%	0
24.04.17	10,555	255	693	0	0	0.00%	0
24.04.16	10,620	65	1,884	0	0	0.00%	0
24.04.15	10,300	0	0	0	0	0.00%	0
24.04.12	11,095	795	5,788	0	0	0.00%	0
24.04.11	11,100	5	3,426	0	0	0.00%	0
24.04.09	11,120	20	609	0	0	0.00%	0
24.04.08	12,040	920	4,016	0	0	0.00%	0
24.04.05	11,735	305	631	0	0	0.00%	0
24.04.04	12,455	720	2,704	0	0	0.00%	0
24.04.03	13,430	975	8,608	0	0	0.00%	0
24.04.02	13,595	165	591	0	0	0.00%	0
24.04.01	13,870	275	396	0	0	0.00%	0
24.03.29	14,265	395	268	0	0	0.00%	0
24.03.28	14,405	140	92	0	0	0.00%	0
24.03.27	14,255	150	270	0	0	0.00%	0
24.03.26	14,245	10	35	0	0	0.00%	0
24.03.25	14,285	40	88	0	0	0.00%	0
24.03.22	13,030	1,255	1,340	0	0	0.00%	0
24.03.21	13,870	840	3,874	0	0	0.00%	0
24.03.20	13,840	30	287	0	0	0.00%	0
24.03.19	13,695	145	90	0	0	0.00%	0
24.03.18	13,660	35	301	0	0	0.00%	0
24.03.15	13,940	280	239	0	0	0.00%	0
24.03.14	14,825	885	1,375	0	0	0.00%	0
24.03.13	14,330	495	32	0	0	0.00%	0
24.03.12	14,605	275	204	0	0	0.00%	0
24.03.11	14,520	85	553	0	0	0.00%	0
24.03.08	14,880	360	92	0	0	0.00%	0
24.03.07	15,310	430	171	0	0	0.00%	0
24.03.06	15,285	25	82	0	0	0.00%	0
24.03.05	16,180	895	82	0	0	0.00%	0
24.03.04	17,030	850	348	0	0	0.00%	0
24.02.22	16,075	325	70	0	0	0.00%	0
24.02.21	16,295	220	30	0	0	0.00%	0
24.02.16	17,085	735	153	0	0	0.00%	0
24.02.14	16,665	1,025	150	0	0	0.00%	0
24.02.13	17,305	640	154	0	0	0.00%	0
24.01.29	16,430	85	623	0	0	0.00%	0
24.01.26	16,610	180	67	0	0	0.00%	0
24.01.23	17,390	70	24	0	0	0.00%	0
24.01.18	16,470	355	6	0	0	0.00%	0
24.01.17	16,030	440	94	0	0	0.00%	0
24.01.16	15,880	150	31	0	0	0.00%	0
24.01.15	16,435	555	62	0	0	0.00%	0
24.01.12	16,190	245	30	0	0	0.00%	0
24.01.11	16,330	140	10	0	0	0.00%	0
24.01.10	16,090	240	43	0	0	0.00%	0
24.01.08	16,180	5	200	0	0	0.00%	0
24.01.04	15,325	950	1,395	0	0	0.00%	0
24.01.03	14,850	475	16	0	0	0.00%	0
24.01.02	14,360	490	135	0	0	0.00%	0
23.12.28	14,585	225	20	0	0	0.00%	0
23.12.27	14,420	165	763	0	0	0.00%	0
23.12.26	14,425	5	101	0	0	0.00%	0
23.12.22	14,585	160	2	0	0	0.00%	0
23.12.21	14,685	100	1	0	0	0.00%	0
23.12.20	15,020	335	8	0	0	0.00%	0
23.12.18	14,750	175	66	0	0	0.00%	0
23.12.15	15,100	350	115	0	0	0.00%	0
23.12.14	16,860	1,760	1,039	0	0	0.00%	0
23.12.13	16,390	470	616	0	0	0.00%	0
23.12.12	16,255	135	521	0	0	0.00%	0
23.12.11	15,240	1,015	792	0	0	0.00%	0
23.12.08	15,290	50	326	0	0	0.00%	0
23.12.07	14,620	670	1,802	0	0	0.00%	0
23.12.06	14,350	270	1,978	0	0	0.00%	0
23.12.05	13,045	1,305	2,800	0	0	0.00%	0
23.12.04	13,525	480	52	0	0	0.00%	0
23.12.01	13,800	275	1,103	0	0	0.00%	0
23.11.30	13,915	115	44	0	0	0.00%	0
23.11.29	14,210	295	915	0	0	0.00%	0
23.11.28	14,215	5	43	0	0	0.00%	0
23.11.27	15,370	1,155	589	0	0	0.00%	0
23.11.24	15,370	0	373	0	0	0.00%	0
23.11.23	15,315	55	540	0	0	0.00%	0
23.11.22	15,360	45	17	0	0	0.00%	0
23.11.21	15,505	145	247	0	0	0.00%	0
23.11.20	15,235	270	314	0	0	0.00%	0
23.11.17	15,740	505	231	0	0	0.00%	0
23.11.16	16,275	535	551	0	0	0.00%	0
23.11.15	17,440	1,165	31	0	0	0.00%	0
23.11.13	16,880	875	483	0	0	0.00%	0
23.11.09	17,170	100	476	0	0	0.00%	0
23.11.08	16,620	550	20	0	0	0.00%	0
23.11.06	16,905	725	120	0	0	0.00%	0
23.11.03	16,415	490	2,098	0	0	0.00%	0
23.11.02	16,635	220	1,200	0	0	0.00%	0
23.11.01	16,240	395	50	0	0	0.00%	0
23.10.31	16,300	60	52	0	0	0.00%	0
23.10.30	16,555	255	200	0	0	0.00%	0
23.10.27	16,510	45	1,905	0	0	0.00%	0
23.10.26	16,510	0	3,769	0	0	0.00%	0
23.10.25	16,260	250	5,547	0	0	0.00%	0
23.10.24	15,955	305	2,672	0	0	0.00%	0
23.10.23	16,520	565	4,301	0	0	0.00%	0
23.10.20	16,490	30	2,312	0	0	0.00%	0
23.10.19	16,620	130	33	0	0	0.00%	0
23.10.18	17,090	470	7	0	0	0.00%	0
23.10.16	17,945	1,050	75	0	0	0.00%	0
23.10.12	18,225	500	16	0	0	0.00%	0
23.10.10	19,870	1,675	20	0	0	0.00%	0
23.10.06	19,455	415	51	0	0	0.00%	0
23.10.05	19,635	180	103	0	0	0.00%	0
23.10.04	16,820	2,815	1,133	0	0	0.00%	0
23.09.27	16,355	465	40	0	0	0.00%	0
23.09.26	15,720	635	19	0	0	0.00%	0
23.09.25	15,660	60	10	0	0	0.00%	0
23.09.19	16,270	0	80	0	0	0.00%	0
23.09.15	17,080	450	142	0	0	0.00%	0
23.09.14	16,745	335	9	0	0	0.00%	0
23.09.13	16,540	205	2	0	0	0.00%	0
23.09.12	16,405	135	3	0	0	0.00%	0
23.09.08	16,295	165	8	0	0	0.00%	0
23.09.07	15,655	640	68	0	0	0.00%	0
23.09.06	15,200	455	876	0	0	0.00%	0
23.09.05	14,880	320	7	0	0	0.00%	0
23.09.04	14,565	315	1,013	0	0	0.00%	0
23.09.01	14,335	230	481	0	0	0.00%	0
23.08.31	14,320	15	3	0	0	0.00%	0
23.08.30	14,690	370	442	0	0	0.00%	0
23.08.29	14,850	160	1,014	0	0	0.00%	0
23.08.28	14,990	140	200	0	0	0.00%	0
23.08.25	14,800	190	784	0	0	0.00%	0
23.08.24	15,590	790	144	0	0	0.00%	0
23.08.22	16,890	875	17	0	0	0.00%	0
23.08.18	17,380	490	1	0	0	0.00%	0
23.08.17	17,000	380	66	0	0	0.00%	0
23.08.16	17,040	40	70	0	0	0.00%	0
23.08.14	16,885	155	300	0	0	0.00%	0
23.08.11	16,975	90	1	0	0	0.00%	0
23.08.10	16,635	340	1,797	0	0	0.00%	0
23.08.09	16,285	350	34	0	0	0.00%	0
23.08.08	15,800	485	759	0	0	0.00%	0
23.08.07	15,875	75	211	0	0	0.00%	0
23.08.04	15,675	200	959	0	0	0.00%	0
23.08.03	14,650	1,025	1,203	0	0	0.00%	0
23.08.02	14,410	240	450	0	0	0.00%	0
23.08.01	14,845	435	172	0	0	0.00%	0
23.07.31	14,840	5	270	0	0	0.00%	0
23.07.28	14,050	790	1,511	0	0	0.00%	0
23.07.27	14,290	240	100	0	0	0.00%	0
23.07.26	14,540	250	171	0	0	0.00%	0
23.07.25	14,415	125	292	0	0	0.00%	0
23.07.24	14,050	365	1,336	0	0	0.00%	0
23.07.21	13,735	315	2,495	0	0	0.00%	0
23.07.20	13,840	105	44	0	0	0.00%	0
23.07.19	14,005	165	1	0	0	0.00%	0
23.07.18	14,070	65	20	0	0	0.00%	0
23.07.17	14,040	30	888	0	0	0.00%	0
23.07.14	14,780	740	1,358	0	0	0.00%	0
23.07.13	16,190	1,410	870	0	0	0.00%	0
23.07.11	16,445	300	228	0	0	0.00%	0
23.07.10	17,000	555	1,102	0	0	0.00%	0
23.07.07	16,215	785	1,301	0	0	0.00%	0
23.07.06	16,650	435	303	0	0	0.00%	0
23.07.05	16,565	85	3,851	0	0	0.00%	0
23.07.04	16,815	250	102	0	0	0.00%	0
23.07.03	17,225	410	102	0	0	0.00%	0
23.06.30	16,915	310	605	0	0	0.00%	0
23.06.29	16,600	315	407	0	0	0.00%	0
23.06.28	16,495	105	28	0	0	0.00%	0
23.06.27	16,945	450	84	0	0	0.00%	0
23.06.26	17,590	645	78	0	0	0.00%	0
23.06.23	17,215	375	1,807	0	0	0.00%	0
23.06.22	16,470	745	2,417	0	0	0.00%	0
23.06.21	15,330	1,140	1,478	0	0	0.00%	0
23.06.20	15,055	275	505	0	0	0.00%	0
23.06.19	15,320	265	381	0	0	0.00%	0
23.06.16	15,790	470	735	0	0	0.00%	0
23.06.15	15,470	320	1,872	0	0	0.00%	0
23.06.14	14,990	480	1,285	0	0	0.00%	0
23.06.13	15,045	55	2,213	0	0	0.00%	0
23.06.12	14,750	295	1,985	0	0	0.00%	0
23.06.09	15,795	1,045	2,708	0	0	0.00%	0
23.06.08	15,805	10	604	0	0	0.00%	0
23.06.07	15,845	40	402	0	0	0.00%	0
23.06.05	15,315	530	1,614	0	0	0.00%	0
23.06.02	15,845	530	1,234	0	0	0.00%	0
23.06.01	16,105	260	777	0	0	0.00%	0
23.05.31	16,635	530	677	0	0	0.00%	0
23.05.30	16,645	10	1,194	0	0	0.00%	0
23.05.26	16,570	75	1,494	0	0	0.00%	0
23.05.25	15,960	610	2,606	0	0	0.00%	0
23.05.24	15,825	135	4,661	0	0	0.00%	0
23.05.23	15,615	210	4,096	0	0	0.00%	0
23.05.22	15,600	15	681	0	0	0.00%	0
23.05.19	15,700	100	3,848	0	0	0.00%	0
23.05.18	15,570	130	601	0	0	0.00%	0
23.05.17	15,330	240	363	0	0	0.00%	0
23.05.16	15,180	150	451	0	0	0.00%	0
23.05.15	15,125	55	3,450	0	0	0.00%	0
23.05.12	13,720	1,405	12,319	0	0	0.00%	0
23.05.11	13,420	300	724	0	0	0.00%	0
23.05.10	13,415	5	992	0	0	0.00%	0
23.05.09	13,275	140	457	0	0	0.00%	0
23.05.08	13,340	65	2,950	0	0	0.00%	0
23.05.04	13,745	405	3,963	0	0	0.00%	0
23.05.03	14,155	410	3,509	0	0	0.00%	0
23.05.02	14,085	70	3,599	0	0	0.00%	0
23.04.28	13,960	125	15,820	0	0	0.00%	0
23.04.27	13,975	15	12,129	0	0	0.00%	0
23.04.26	13,830	145	13,102	0	0	0.00%	0
23.04.25	14,085	255	6,774	0	0	0.00%	0
23.04.24	13,815	270	756	0	0	0.00%	0
23.04.21	13,720	95	1,934	0	0	0.00%	0
23.04.20	14,095	375	13,122	0	0	0.00%	0
23.04.19	13,880	215	3,002	0	0	0.00%	0
23.04.18	13,525	355	3,338	0	0	0.00%	0
23.04.14	13,490	630	5,526	0	0	0.00%	0
23.04.13	13,480	10	885	0	0	0.00%	0
23.04.12	13,925	445	1,790	0	0	0.00%	0
23.04.11	14,210	285	1,128	0	0	0.00%	0
23.04.10	14,055	155	3	0	0	0.00%	0
23.04.07	14,090	35	16	0	0	0.00%	0
23.04.06	13,935	155	581	0	0	0.00%	0
23.04.05	15,395	1,460	32,963	0	0	0.00%	0
23.04.04	15,650	255	188	0	0	0.00%	0
23.04.03	15,390	260	14	0	0	0.00%	0
23.03.31	15,860	470	336	0	0	0.00%	0
23.03.30	16,395	535	111	0	0	0.00%	0