매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	89,685	1,210	0	0	0	0.00%	1,000,000
24.11.21	91,580	1,895	0	0	0	0.00%	1,000,000
24.11.20	88,355	3,225	0	0	0	0.00%	1,000,000
24.11.19	88,355	0	0	0	0	0.00%	1,000,000
24.11.18	90,060	1,705	0	0	0	0.00%	1,000,000
24.11.15	91,965	1,840	0	0	0	0.00%	1,000,000
24.11.13	91,805	95	0	0	0	0.00%	1,000,000
24.11.12	93,025	1,220	0	0	0	0.00%	1,000,000
24.11.11	92,960	65	0	0	0	0.00%	1,000,000
24.11.08	89,780	3,180	0	0	0	0.00%	1,000,000
24.11.07	86,555	3,225	0	0	0	0.00%	0
24.11.06	81,870	4,685	0	0	0	0.00%	0
24.11.05	81,470	400	0	0	0	0.00%	0
24.11.04	81,650	180	360	0	0	0.00%	0
24.11.01	86,465	4,815	0	0	0	0.00%	0
24.10.31	87,395	930	11	0	0	0.00%	0
24.10.30	86,485	910	351	0	0	0.00%	0
24.10.29	87,245	760	0	0	0	0.00%	0
24.10.28	85,140	2,105	0	0	0	0.00%	0
24.10.25	82,635	2,505	0	0	0	0.00%	0
24.10.24	86,170	3,535	53	0	0	0.00%	0
24.10.23	85,545	625	0	0	0	0.00%	0
24.10.22	84,285	1,260	19	0	0	0.00%	0
24.10.21	82,330	1,955	1	0	0	0.00%	0
24.10.18	82,330	0	0	0	0	0.00%	0
24.10.17	81,465	865	33	0	0	0.00%	0
24.10.16	84,360	2,895	103	0	0	0.00%	0
24.10.15	82,400	1,960	1	0	0	0.00%	0
24.10.14	82,720	320	0	0	0	0.00%	0
24.10.11	82,720	0	0	0	0	0.00%	0
24.10.10	78,880	3,840	1	0	0	0.00%	0
24.10.08	81,155	2,275	0	0	0	0.00%	0
24.10.07	79,130	2,025	11	0	0	0.00%	0
24.10.04	78,340	790	90	0	0	0.00%	0
24.10.02	80,235	1,895	0	0	0	0.00%	0
24.09.30	81,265	1,030	0	0	0	0.00%	0
24.09.27	82,640	1,375	0	0	0	0.00%	0
24.09.26	79,200	3,440	0	0	0	0.00%	0
24.09.25	78,900	300	0	0	0	0.00%	0
24.09.24	78,940	40	1	0	0	0.00%	0
24.09.23	78,800	140	1	0	0	0.00%	0
24.09.20	77,005	1,795	0	0	0	0.00%	0
24.09.19	75,315	1,690	0	0	0	0.00%	0
24.09.13	74,400	915	0	0	0	0.00%	0
24.09.12	68,340	6,060	1	0	0	0.00%	0
24.09.11	67,570	770	0	0	0	0.00%	0
24.09.10	67,570	0	0	0	0	0.00%	0
24.09.09	69,520	1,950	0	0	0	0.00%	0
24.09.06	69,520	0	0	0	0	0.00%	0
24.09.05	69,750	230	0	0	0	0.00%	0
24.09.04	75,015	5,265	0	0	0	0.00%	0
24.09.03	75,015	0	0	0	0	0.00%	0
24.09.02	74,880	135	0	0	0	0.00%	0
24.08.30	74,880	0	0	0	0	0.00%	0
24.08.29	77,360	2,480	0	0	0	0.00%	0
24.08.28	77,660	300	0	0	0	0.00%	0
24.08.27	78,370	710	0	0	0	0.00%	0
24.08.26	77,690	680	0	0	0	0.00%	0
24.08.23	78,925	1,235	0	0	0	0.00%	0
24.08.22	79,905	980	46	0	0	0.00%	0
24.08.21	80,260	355	0	0	0	0.00%	0
24.08.20	76,715	3,545	46	0	0	0.00%	0
24.08.19	76,715	0	0	0	0	0.00%	0
24.08.16	72,385	4,330	0	0	0	0.00%	0
24.08.14	68,725	3,660	0	0	0	0.00%	0
24.08.13	68,450	275	0	0	0	0.00%	0
24.08.12	67,155	1,295	0	0	0	0.00%	0
24.08.09	64,160	2,995	0	0	0	0.00%	0
24.08.08	65,080	920	0	0	0	0.00%	0
24.08.07	65,080	0	0	0	0	0.00%	0
24.08.06	54,185	10,895	0	0	0	0.00%	0
24.08.05	70,165	15,980	0	0	0	0.00%	0
24.08.02	76,345	6,180	2	0	0	0.00%	0
24.08.01	71,665	4,680	0	0	0	0.00%	0
24.07.31	73,735	2,070	35	0	0	0.00%	0
24.07.30	73,735	0	0	0	0	0.00%	0
24.07.29	72,950	785	0	0	0	0.00%	0
24.07.26	74,290	1,340	0	0	0	0.00%	0
24.07.25	80,440	6,150	1	0	0	0.00%	0
24.07.24	80,440	0	0	0	0	0.00%	0
24.07.23	79,830	610	0	0	0	0.00%	0
24.07.22	81,255	1,425	0	0	0	0.00%	0
24.07.19	81,690	435	0	0	0	0.00%	0
24.07.18	86,115	4,425	1	0	0	0.00%	0
24.07.17	89,020	2,905	4	0	0	0.00%	0
24.07.16	88,275	745	44	0	0	0.00%	0
24.07.15	87,370	905	5	0	0	0.00%	0
24.07.12	93,660	6,290	93	0	0	0.00%	0
24.07.11	90,640	3,020	68	0	0	0.00%	0
24.07.10	90,260	380	0	0	0	0.00%	0
24.07.09	89,805	455	0	0	0	0.00%	0
24.07.08	87,210	2,595	87	0	0	0.00%	0
24.07.05	86,845	365	0	0	0	0.00%	0
24.07.04	84,560	2,285	0	0	0	0.00%	0
24.07.03	82,405	2,155	0	0	0	0.00%	0
24.07.02	81,610	795	0	0	0	0.00%	0
24.07.01	82,960	1,350	0	0	0	0.00%	0
24.06.28	80,770	2,190	0	0	0	0.00%	0
24.06.27	80,195	575	24	0	0	0.00%	0
24.06.26	78,150	2,045	2	0	0	0.00%	0
24.06.25	80,800	2,650	0	0	0	0.00%	0
24.06.24	80,970	170	0	0	0	0.00%	0
24.06.21	83,445	2,475	8	0	0	0.00%	0
24.06.20	83,445	0	0	0	0	0.00%	0
24.06.19	82,505	940	30	0	0	0.00%	0
24.06.18	80,940	1,565	0	0	0	0.00%	0
24.06.17	80,335	605	0	0	0	0.00%	0
24.06.14	79,475	860	0	0	0	0.00%	0
24.06.13	75,740	3,735	0	0	0	0.00%	0
24.06.12	73,090	2,650	0	0	0	0.00%	0
24.06.11	73,350	260	16	0	0	0.00%	0
24.06.10	73,845	495	0	0	0	0.00%	0
24.06.07	69,870	3,975	3	0	0	0.00%	0
24.06.05	68,765	1,105	0	0	0	0.00%	0
24.06.04	67,975	790	0	0	0	0.00%	0
24.06.03	67,975	0	0	0	0	0.00%	0
24.05.31	69,975	2,000	0	0	0	0.00%	0
24.05.30	69,975	0	0	0	0	0.00%	0
24.05.29	68,765	1,210	0	0	0	0.00%	0
24.05.28	68,590	175	1	0	0	0.00%	0
24.05.27	67,425	1,165	0	0	0	0.00%	0
24.05.24	67,425	0	0	0	0	0.00%	0
24.05.23	66,735	690	0	0	0	0.00%	0
24.05.22	66,060	675	0	0	0	0.00%	0
24.05.21	65,910	150	3	0	0	0.00%	0
24.05.20	66,095	185	0	0	0	0.00%	0
24.05.17	66,095	0	0	0	0	0.00%	0
24.05.16	62,790	3,305	1	0	0	0.00%	0
24.05.14	62,790	0	0	0	0	0.00%	0
24.05.13	62,790	0	0	0	0	0.00%	0
24.05.10	62,790	0	0	0	0	0.00%	0
24.05.09	62,790	0	0	0	0	0.00%	0
24.05.08	62,790	0	0	0	0	0.00%	0
24.05.07	58,695	4,095	8	0	0	0.00%	0
24.05.03	57,165	1,530	0	0	0	0.00%	0
24.05.02	59,080	1,915	0	0	0	0.00%	0
24.04.30	59,080	0	0	0	0	0.00%	0
24.04.29	56,165	2,915	0	0	0	0.00%	0
24.04.26	54,995	1,170	0	0	0	0.00%	0
24.04.25	56,930	1,935	72	0	0	0.00%	0
24.04.24	54,230	2,700	1	0	0	0.00%	0
24.04.23	53,530	700	1	0	0	0.00%	0
24.04.22	55,595	2,065	73	0	0	0.00%	0
24.04.19	58,070	2,475	126	0	0	0.00%	0
24.04.18	58,575	0	0	0	0	0.00%	0
24.04.17	58,850	0	0	0	0	0.00%	0
24.04.16	61,995	3,145	3	0	0	0.00%	0
24.04.15	63,365	0	0	0	0	0.00%	0
24.04.12	60,455	2,910	1	0	0	0.00%	0
24.04.08	58,800	1,825	53	0	0	0.00%	0
24.04.05	60,775	1,975	40	0	0	0.00%	0
24.04.04	59,675	1,100	29	0	0	0.00%	0
24.04.03	60,790	1,115	12	0	0	0.00%	0
24.03.28	60,940	405	1	0	0	0.00%	0
24.03.21	59,500	2,245	1	0	0	0.00%	0
24.03.20	58,570	930	1	0	0	0.00%	0
24.03.19	57,970	600	137	0	0	0.00%	0
24.03.18	58,720	750	137	0	0	0.00%	0
24.03.13	57,335	1,985	3	0	0	0.00%	0
24.03.11	58,995	1,800	92	0	0	0.00%	0
24.03.08	56,310	2,685	18	0	0	0.00%	0
24.03.07	56,740	430	15	0	0	0.00%	0
24.03.04	56,700	2,780	27	0	0	0.00%	0
24.02.28	57,055	215	27	0	0	0.00%	0
24.02.26	58,280	580	15	0	0	0.00%	0
24.02.23	55,420	2,860	1	0	0	0.00%	0
24.02.22	53,675	1,745	16	0	0	0.00%	0
24.02.20	55,580	690	24	0	0	0.00%	0
24.02.15	55,755	895	65	0	0	0.00%	0
24.02.14	57,040	1,285	61	0	0	0.00%	0
24.02.13	56,735	305	102	0	0	0.00%	0
24.02.08	54,890	1,845	101	0	0	0.00%	0
24.02.05	52,395	2,355	207	0	0	0.00%	0
24.02.02	50,100	2,295	183	0	0	0.00%	0
24.02.01	52,150	2,050	35	0	0	0.00%	0
24.01.31	54,000	1,850	2	0	0	0.00%	0
24.01.30	52,100	1,900	33	0	0	0.00%	0
24.01.29	52,145	45	32	0	0	0.00%	0
24.01.26	53,005	860	7	0	0	0.00%	0
24.01.22	49,945	2,295	2	0	0	0.00%	0
24.01.19	48,190	1,755	1	0	0	0.00%	0
24.01.18	48,035	155	2	0	0	0.00%	0
24.01.16	48,855	720	1	0	0	0.00%	0
24.01.12	48,810	365	1	0	0	0.00%	0
24.01.11	47,145	1,665	3	0	0	0.00%	0
24.01.09	44,335	2,255	1	0	0	0.00%	0
24.01.05	45,235	1,075	11	0	0	0.00%	0
24.01.04	45,905	670	1	0	0	0.00%	0
24.01.03	47,695	1,790	45	0	0	0.00%	0
23.12.26	47,825	425	1	0	0	0.00%	0
23.12.13	45,125	870	2	0	0	0.00%	0
23.12.12	45,770	645	2	0	0	0.00%	0
23.12.11	45,160	610	204	0	0	0.00%	0
23.12.08	43,500	1,660	205	0	0	0.00%	0
23.11.27	46,285	845	1	0	0	0.00%	0
23.11.22	46,395	770	2	0	0	0.00%	0
23.11.20	45,435	560	1	0	0	0.00%	0
23.11.17	44,880	555	1	0	0	0.00%	0
23.11.15	43,780	1,770	15	0	0	0.00%	0
23.11.14	43,395	385	14	0	0	0.00%	0
23.11.13	41,710	1,685	2	0	0	0.00%	0
23.11.10	42,400	690	60	0	0	0.00%	0
23.11.08	40,840	1,135	59	0	0	0.00%	0
23.11.02	36,480	2,225	28	0	0	0.00%	0
23.11.01	36,070	410	4	0	0	0.00%	0
23.10.31	35,790	280	8	0	0	0.00%	0
23.10.27	35,675	705	5	0	0	0.00%	0
23.10.26	38,415	2,740	48	0	0	0.00%	0
23.10.25	38,395	20	17	0	0	0.00%	0
23.10.20	39,330	890	43	0	0	0.00%	0
23.10.18	41,305	700	160	0	0	0.00%	0
23.10.17	40,680	625	11	0	0	0.00%	0
23.10.16	41,915	1,235	156	0	0	0.00%	0
23.10.12	40,925	1,265	14	0	0	0.00%	0
23.10.10	38,835	1,925	1	0	0	0.00%	0
23.10.06	38,810	25	254	0	0	0.00%	0
23.10.05	36,910	1,900	33	0	0	0.00%	0
23.09.27	37,800	830	35	0	0	0.00%	0
23.09.26	37,890	90	35	0	0	0.00%	0
23.09.25	37,990	100	33	0	0	0.00%	0
23.09.22	39,115	1,125	53	0	0	0.00%	0
23.09.21	41,245	2,130	103	0	0	0.00%	0
23.09.20	41,310	65	32	0	0	0.00%	0
23.09.19	41,375	65	32	0	0	0.00%	0
23.09.18	43,090	1,715	3	0	0	0.00%	0
23.09.15	42,490	600	1	0	0	0.00%	0
23.09.14	41,340	1,150	4	0	0	0.00%	0
23.09.13	42,705	1,365	15	0	0	0.00%	0
23.09.12	41,600	1,105	15	0	0	0.00%	0
23.09.11	41,255	345	3	0	0	0.00%	0
23.09.08	41,420	165	47	0	0	0.00%	0
23.09.07	42,935	1,515	32	0	0	0.00%	0
23.09.05	42,665	170	16	0	0	0.00%	0
23.09.04	43,105	440	12	0	0	0.00%	0
23.09.01	42,615	490	3	0	0	0.00%	0
23.08.31	42,120	495	3	0	0	0.00%	0
23.08.30	40,165	1,955	6	0	0	0.00%	0
23.08.29	39,450	715	4	0	0	0.00%	0
23.08.28	38,810	640	24	0	0	0.00%	0
23.08.25	41,865	3,055	2,604	0	0	0.00%	0
23.08.24	39,500	2,365	2,496	0	0	0.00%	0
23.08.23	39,300	200	2	0	0	0.00%	0
23.08.22	37,375	1,925	94	0	0	0.00%	0
23.08.21	37,710	335	14	0	0	0.00%	0
23.08.18	38,530	820	41	0	0	0.00%	0
23.08.17	39,530	1,000	52	0	0	0.00%	0
23.08.16	38,975	555	2	0	0	0.00%	0
23.08.08	41,515	75	2	0	0	0.00%	0
23.08.07	41,780	265	1	0	0	0.00%	0
23.08.04	41,085	695	3	0	0	0.00%	0
23.08.03	42,910	1,825	1	0	0	0.00%	0
23.08.02	43,805	895	8	0	0	0.00%	0
23.08.01	43,590	215	1	0	0	0.00%	0
23.07.31	41,920	1,670	59	0	0	0.00%	0
23.07.28	42,785	865	1,425	0	0	0.00%	0
23.07.27	42,170	615	1,364	0	0	0.00%	0
23.07.26	41,655	515	22	0	0	0.00%	0
23.07.24	41,765	610	111	0	0	0.00%	0
23.07.21	44,185	2,420	71	0	0	0.00%	0
23.07.20	44,550	365	50	0	0	0.00%	0
23.07.19	43,750	800	301	0	0	0.00%	0
23.07.18	43,070	680	205	0	0	0.00%	0
23.07.17	43,030	40	126	0	0	0.00%	0
23.07.14	41,515	1,515	362	0	0	0.00%	0
23.07.13	39,975	1,540	262	0	0	0.00%	0
23.07.12	39,715	260	3	0	0	0.00%	0
23.07.11	40,005	290	54	0	0	0.00%	0
23.07.10	40,730	725	35	0	0	0.00%	0
23.07.07	40,770	40	27	0	0	0.00%	0
23.07.06	40,780	10	37	0	0	0.00%	0
23.07.03	39,460	1,370	15	0	0	0.00%	0
23.06.30	39,565	105	3	0	0	0.00%	0
23.06.29	38,930	635	25	0	0	0.00%	0
23.06.28	38,025	905	86	0	0	0.00%	0
23.06.27	39,880	1,855	170	0	0	0.00%	0
23.06.26	40,230	350	152	0	0	0.00%	0
23.06.23	38,920	1,310	75	0	0	0.00%	0
23.06.22	40,540	1,620	180	0	0	0.00%	0
23.06.21	39,960	580	31	0	0	0.00%	0
23.06.20	40,165	205	99	0	0	0.00%	0
23.06.19	40,805	640	364	0	0	0.00%	0
23.06.16	39,845	960	411	0	0	0.00%	0
23.06.15	39,110	735	421	0	0	0.00%	0
23.06.14	39,380	270	196	0	0	0.00%	0
23.06.13	37,465	1,915	173	0	0	0.00%	0
23.06.12	36,740	725	118	0	0	0.00%	0
23.06.09	35,485	1,255	75	0	0	0.00%	0
23.06.08	37,445	1,960	75	0	0	0.00%	0
23.06.07	37,065	380	1	0	0	0.00%	0
23.06.05	36,945	120	3	0	0	0.00%	0
23.06.02	35,550	1,395	30	0	0	0.00%	0
23.06.01	36,070	520	400	0	0	0.00%	0
23.05.31	36,020	50	517	0	0	0.00%	0
23.05.30	33,825	2,195	5	0	0	0.00%	0
23.05.26	32,630	1,195	8,183	0	0	0.00%	0
23.05.25	31,790	840	8,163	0	0	0.00%	0
23.05.22	32,545	230	22	0	0	0.00%	0
23.05.19	31,165	1,380	6	0	0	0.00%	0
23.05.18	30,460	705	16	0	0	0.00%	0
23.05.17	29,710	750	5	0	0	0.00%	0
23.05.16	29,730	20	1	0	0	0.00%	0
23.05.12	29,490	595	10	0	0	0.00%	0
23.05.10	28,640	285	11	0	0	0.00%	0
23.05.09	28,440	200	1	0	0	0.00%	0
23.05.08	27,555	885	12	0	0	0.00%	0
23.05.02	27,915	100	1	0	0	0.00%	0
23.04.28	26,275	1,640	7	0	0	0.00%	0
23.04.27	25,880	395	1	0	0	0.00%	0
23.04.26	26,050	170	19,206	0	0	0.00%	0
23.04.24	26,335	35	35	0	0	0.00%	0
23.04.20	26,780	0	1	0	0	0.00%	0
23.04.19	26,980	200	40	0	0	0.00%	0
23.04.14	25,760	1,270	5	0	0	0.00%	0
23.04.12	26,880	625	3	0	0	0.00%	0
23.04.11	26,955	75	5	0	0	0.00%	0
23.04.07	26,270	855	19	0	0	0.00%	0
23.04.05	27,100	110	2	0	0	0.00%	0
23.04.04	26,990	110	1	0	0	0.00%	0
23.04.03	26,460	530	104	0	0	0.00%	0
23.03.31	25,735	725	30	0	0	0.00%	0
23.03.30	25,285	450	1	0	0	0.00%	0