REC 현물시장 가격동향(일별)(24.6.27)_비앤지컨설팅

[부창부수]

비앤지컨설팅에서 매주 화요일과 목요일 오전10시~오후4시에 거래되는

REC 현물시장 거래 현황과 시간별 주요 매매 동향과 관련된 자료입니다.

http://www.BNGconsulting.kr

☞☞ REC 현물거래 이렇게 하면 손해본다 http://cafe.daum.net/bngconsulting/U5jP/49

☞☞ 동영상 : https://youtu.be/X5ECq8aZQrw

1 : 최근 3개년 REC_SMP 가격 동향 : https://cafe.daum.net/bngconsulting/U7ic/12

2 : 2023년 한국형FIT(소형태양광 제도) https://cafe.daum.net/bngconsulting/U8ml/19

2022년 한국형FIT(소형태양광 제도)https://cafe.daum.net/bngconsulting/U8ml/17

2021년 한국형 FIT 소형태양광제도 https://cafe.daum.net/bngconsulting/U8ml/11

가중치 1.5 요건 및 한국형FIT 요약 cafe.daum.net/bngconsulting/U8ml/9

한국형 FIT 고정가격(연도별) 현황 https://cafe.daum.net/bngconsulting/U8ml/10

3 :  2023년 하반기 장기계약 입찰 결과 https://cafe.daum.net/bngconsulting/U5jP/107

- 2023년 상반기 장기계약 입찰 결과 https://cafe.daum.net/bngconsulting/U5jP/103

- 2022년 상반기 장기계약 입찰 결과 https://cafe.daum.net/bngconsulting/U5jP/89

- 2021년 하반기 장기계약 입찰 결과 https://cafe.daum.net/bngconsulting/U5jP/81

- 2021년 하반기 장기계약 입찰 공고 https://cafe.daum.net/bngconsulting/U5jP/79

- 2021년 상반기 장기계약 입찰 결과 https://cafe.daum.net/bngconsulting/U5jP/72

- 2021년 상반기 장기계약 입찰 공고 https://cafe.daum.net/bngconsulting/U5jP/70

- 2020년 하반기 입찰 결과 발표 http://cafe.daum.net/bngconsulting/U5jP/68

- 2020년 하반기 입찰 공고 https://cafe.daum.net/bngconsulting/U5jP/63

- REC 장기계약 입찰시 유의사항 http://cafe.daum.net/bngconsulting/U5jP/42

- REC 고정 장기계약 입찰 참여방법 http://cafe.daum.net/bngconsulting/U5jP/43

4 : REC & SMP 연도별 가격동향 http://cafe.daum.net/bngconsulting/U5jP/39

- 2020년 REC 현물시장 가격_주문량 동향

- 2019년 REC 현물시장 가격 동향

- 최근 3개년 REC 현물시장 거래량 및 가격 동향

- 최근 3개년 REC + SMP 가격동향

- 2012~2019년 REC 평균가격 & 최대 & 최소

5 : 연도별 RPS의무공급량 비율(2014~2026년) https://cafe.daum.net/bngconsulting/U5jP/82

- 2022년 RPS의무공급량_의무공급자별 https://cafe.daum.net/bngconsulting/U5jP/83

6 : 연도별 한전 SMP 가격(2011~2023년) https://cafe.daum.net/bngconsulting/U7ic/12

1. REC_SMP 가격(월평균) 2017년 ~ 2024년 5월추이

2. REC 현물시장 거래 현황 : 24. 6. 27

20240628 양방향 거래통계.xls

325.23KB

REC 현물시장 2024.6.27.pdf

38.99KB

P 가격현황(2023.12

)3. 최근 REC 현물시장 거래 현황(2021.01~2024.6)

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
2024.06.04	128,139	74,921	9,600,337,200	74,900	74,900	75,000	75,000	74,900
2024.06.11	231,919	74,958	17,384,240,300	75,000	75,000	74,900	75,000	74,900
2024.06.13	187,623	74,955	14,063,326,500	74,900	74,900	75,000	75,000	74,900
2024.06.18	230,720	74,945	17,291,448,500	74,900	74,900	74,900	75,000	74,900
2024.06.20	214,395	74,73	16,074,037,600	74,900	75,000	74,900	75,000	74,900
2024.06.25	163,292	75,006	12,247,909,000	75,000	75,000	75,000	75,100	74,900
2024.06.27	287,757	74,984	21,577,171,700	75,000	74,900	75,000	75,000	74,900

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
2024.05.02	69,905	74,300	5,193,965,800	71,400	74,800	74,200	75,000	71,400
2024.05.07	78,604	74,714	5,872,888,600	74,000	74,600	74,800	75,000	74,000
2024.05.09	85,748	74,814	6,415,162,600	70,300	74,800	74,600	75,000	70,300
2024.05.14	156,548	74,958	11,734,619,200	74,000	74,900	74,800	75,000	74,000
2024.05.16	106,340	74,964	7,971,720,100	74,700	74,900	74,900	75,100	74,700
2024.05.21	105,767	74,957	7,928,050,700	75,000	74,900	74,900	75,100	74,900
2024.05.23	161,274	74,976	12,091,787,200	75,000	75,000	74,900	75,100	74,900
2024.05.28	194,699	74,945	14,591,764,000	74,500	74,800	75,000	75,200	74,500
2024.05.30	203,390	74,943	15,242,737,000	74,900	75,000	74,800	75,000	74,800

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
2024.04.02	62,463	77,062	4,813,551,800	77,000	76,900	77,700	77,500	76,900
2024.04.04	72,925	75,082	5,475,361,500	74,300	75,300	76,900	75,500	74,300
2024.04.09	75,047	74,508	5,591,635,500	70,100	74,500	75,300	75,000	70,100
2024.04.11	79,255	74,852	5,932,415,300	73,500	74,900	74,500	75,000	73,500
2024.04.16	72,592	75,073	5,449,750,900	72,100	75,000	74,900	75,300	72,100
2024.04.18	62,630	75,545	4,731,397,400	74,900	75,700	75,000	75,800	74,900
2024.04.23	74,716	76,310	5,701,598,900	74,100	76,100	75,700	76,600	74,100
2024.04.25	91,636	76,771	7,035,051,600	75,900	76,400	76,100	77,000	75,800
2024.04.30	135,413	76,042	10,297,180,400	71,000	74,200	76,400	77,000	71,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
2024.03.05	116,358	79,533	,254,347,900	78,000	79,200	79,000	80,000	77,000
2024.03.07	60,378	79,345	4,790,709,900	78,500	79,200	79,200	79,800	78,500
2024.03.12	144,626	79,624	11,515,770,900	79,000	79,600	79,200	79,800	78,300
2024.03.14	150,549	79,606	11,984,664,100	78,500	79,400	79,600	79,800	78,500
2024.03.19	131,877	79,400	10,471,132,600	79,300	79,000	79,400	79,600	79,000
2024.03.21	64,396	78,912	5,081,651,800	79,000	78,800	79,000	79,000	78,600
2024.03.26	92,358	78,014	7,205,261,400	78,000	77,900	78,800	78,500	77,900
2024.03.26	103,654	77,824	8,066,811,000	77,800	77,700	77,900	78,000	77,700

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
2024.02.01	108,683	78,501	8,531,810,000	75,600	77,400	77,900	79,300	75,000
2024.02.06	146,076	78,749	11,503,361,600	75,000	78,100	77,400	79,500	75,000
2024.02.08	90,334	79,320	7,165,338,000	75,600	79,000	78,100	79,700	75,600
2024.02.13	90,225	79,457	7,169,049,600	78,000	79,500	79,000	79,900	75,200
2024.02.15	120,087	79,622	9,561,604,000	75,200	79,400	79,500	80,000	75,200
2024.02.20	113,922	79,866	9,098,564,300	74,000	79,000	79,400	80,000	74,000
2024.02.22	129,513	79,755	10,329,345,100	78,000	79,600	79,900	79,900	77,200
2024.02.27	205,714	79,824	16,421,042,300	78,000	79,600	79,600	80,000	78,000
2024.02.29	110,986	79,446	8,817,445,400	77,000	79,000	79,600	79,600	77,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
2024.01.02	52,508	73,655	3,867,508,000	70,000	73,000	74,000	75,000	69,400
2024.01.04	135,228	75,306	10,183,512,100	70,000	76,000	73,000	78,000	70,000
2024.01.09	152,290	77,943	11,870,076,000	70,000	76,800	76,000	79,000	70,000
2024.01.11	127,917	78,293	10,015,033,200	69,600	77,000	76,800	79,000	69,600
2024.01.16	146,259	79,172	11,579,623,600	75,000	78,000	77,000	79,900	75,000
2024.01.18	157,019	79,691	12,513,126,800	77,000	77,700	78,000	80,000	70,400
2024.01.23	125,464	79,178	9,934,082,300	77,000	78,500	77,700	79,800	70,600
2024.01.25	95,212	78,494	7,473,581,000	76,000	77,600	78,500	79,000	75,000
2024.01.30	148,127	78,160	11,577,685,400	74,300	77,900	77,600	79,500	73,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
2023.12.05	118,697	76,846	9,121,391,300	69,300	75,500	74,900	78,000	69,300
2023.12.07	125,028	76,855	9,609,034,800	77,000	75,800	75,500	77,500	70,100
2023.12.12	103,525	76,910	7,962,185,100	75,000	77,000	75,800	77,500	72,000
2023.12.14	107,048	77,230	8,267,376,800	77,000	76,400	77,000	77,500	75,000
2023.12.19	83,492	75,578	6,310,230,500	69,500	75,000	76,400	76,100	69,500
2023.12.21	106,497	74,868	7,973,289,700	72,300	73,600	75,000	75,100	68,500
2023.12.26	87,718	74,405	6,526,739,100	71,000	73,500	73,600	75,000	70,500
2023.12.28	122,709	73,892	9,067,226,300	70,000	74,000	73,500	75,000	70,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
2023.11.02	192,880	77,527	14,953,525,700	75,000	76,600	75,200	78,500	70,000
2023.11.07	201,777	77,582	15,654,309,400	69,200	77,000	76,600	78,500	69,200
2023.11.09	167,667	78,521	13,165,486,900	72,000	77,700	77,000	79,200	72,000
2023.11.14	206,648	79,086	16,342,974,700	73,300	78,300	77,700	79,900	73,300
2023.11.16	187,931	79,586	14,956,703,600	77,000	78,500	78,300	80,200	73,600
2023.11.21	231,433	80,140	18,547,108,300	78,000	78,000	78,500	80,500	76,000
2023.11.23	179,048	80,300	14,377,704,500	75,000	80,100	78,000	81,000	75,000
2023.11.28	167,978	79,436	13,343,551,800	74,000	80,000	80,100	80,500	74,000
2023.11.30	143,281	79,414	11,378,635,200	72,900	74,900	80,000	80,200	72,900

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
2023.10.05	189,273	78,853	14,924,923,500	70,800	77,600	77,500	81,000	70,800
2023.10.10	185,857	80,945	15,044,331,600	77,000	80,000	77,600	82,000	75,600
2023.10.12	183,656	81,624	14,990,751,600	73,300	80,000	80,000	82,500	73,300
2023.10.17	232,869	82,173	19,135,551,800	73,500	80,600	80,000	83,000	73,500
2023.10.19	173,157	82,563	14,296,378,300	78,000	80,900	80,600	83,300	74,500
2023.10.24	156,584	80,025	12,530,635,300	77,000	78,600	80,900	81,200	75,300
2023.10.26	202,165	79,165	16,004,438,900	72,700	77,500	78,600	79,800	72,700
2023.10.31	199,209	78,641	15,666,089,600	77,000	75,200	77,500	79,200	75,200

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20230905	223,814	79,773	17,854,348,100	70,800	73,500	78,600	80,200	70,800
20230907	161,862	79,885	12,930,365,100	75,000	80,000	73,500	80,400	75,000
20230912	199,642	80,556	16,080,373,700	73,600	80,500	80,000	81,500	73,600
20230914	164,844	82,217	13,553,040,900	75,000	82,600	80,500	83,500	75,000
20230919	158,145	84,242	13,322,545,500	80,000	83,500	82,600	85,000	80,000
20230921	80,950	81,258	6,577,869,800	75,200	80,100	83,500	83,300	75,200
20230926	161,267	79,865	12,879,671,400	72,200	77,500	80,100	83,000	72,200

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20230801	144,593	73,829	10,675,241,200	72,000	73,800	73,200	74,000	66,000
20230803	181,933	74,578	13,568,351,400	73,000	74,600	73,800	74,800	73,000
20230808	155,884	75,575	11,780,956,800	72,200	74,800	74,600	77,200	72,000
20230810	106,013	75,089	7,960,461,300	72,000	75,500	74,800	76,100	70,500
20230817	209,846	76,130	15,975,725,600	71,200	76,000	75,500	76,500	71,200
20230822	159,486	76,561	12,210,506,200	75,000	76,800	76,000	76,900	74,000
20230824	175,053	77,240	13,521,176,600	75,000	77,300	76,800	77,600	70,500
20230829	269,585	78,179	21,075,892,000	75,000	78,100	77,300	78,500	70,200
20230831	157,421	78,721	12,392,383,000	76,500	78,600	78,100	79,000	73,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20230704	204,665	72,937	14,927,678,000	72,000	72,900	72,800	73,000	72,000
20230706	122,034	72,991	8,907,398,400	72,500	73,000	72,900	73,100	71,000
20230711	171,142	73,199	12,527,555,000	70,300	73,200	73,000	73,300	70,300
20230713	168,288	73,459	12,363,322,000	73,000	73,500	73,200	73,600	73,000
20230718	123,587	73,722	9,111,104,000	70,100	73,900	73,500	73,900	70,100
20230720	105,257	73,950	7,783,767,900	72,500	74,200	73,900	74,300	72,500
20230725	90,183	74,126	6,684,993,400	73,000	74,300	74,200	74,300	72,000
20230727	107,875	73,169	7,893,131,200	71,000	73,200	74,300	74,000	71,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20230601	134,928	73,271	9,886,426,900	72,000	73,100	73,400	73,600	70,100
20230608	192,216	73,381	14,105,105,100	72,100	73,000	73,100	73,600	72,000
20230613	198,135	73,135	14,490,754,300	73,400	73,000	73,000	73,400	71,200
20230615	222,019	72,925	16,190,843,200	72,000	72,800	73,000	73,200	72,000
20230620	215,549	72,836	15,699,761,400	72,500	72,900	72,800	73,000	72,500
20230622	218,540	72,835	15,917,368,500	73,000	72,900	72,900	73,000	72,000
20230627	223,640	72,898	16,303,027,100	72,900	72,900	72,900	73,000	72,700
20230629	208,272	72,834	15,169,434,700	72,000	72,800	72,800	72,900	69,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20230502	96,355	69,901	6,735,346,500	65,000	70,000	70,000	70,000	65,000
20230504	86,821	70,356	6,108,434,000	69,900	70,000	70,000	71,000	69,000
20230509	53,669	70,661	3,792,343,900	65,000	70,900	70,000	71,100	65,000
20230511	84,481	71,528	6,042,797,500	66,900	71,200	70,900	72,000	66,900
20230516	102,003	72,249	7,369,701,300	67,300	71,900	71,200	73,000	67,300
20230518	86,594	72,672	6,293,043,600	66,000	72,700	71,900	73,000	65,500
20230523	125,005	73,213	9,152,013,500	71,000	73,300	72,700	73,500	70,100
20230525	128,361	73,407	9,422,708,400	67,000	73,500	73,300	73,600	67,000
20230530	210,996	73,414	15,490,202,800	66,600	73,400	73,500	73,700	66,600

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20230404	114,585	71,824	8,230,013,000	70,000	71,900	71,500	72,000	70,000
20230406	142,185	71,946	10,229,761,100	71,000	72,100	71,900	72,200	67,500
20230411	110,287	72,620	8,009,093,500	70,000	73,000	72,100	73,200	70,000
20230413	73,257	73,562	5,388,953,700	71,100	74,000	73,000	74,200	71,100
20230418	57,610	74,963	4,318,650,200	73,000	75,500	74,000	75,700	73,000
20230420	35,361	74,901	2,648,575,800	75,700	74,900	75,500	75,800	73,000
20230425	23,046	69,393	1,599,247,500	70,000	69,900	74,900	71,000	67,500
20230427	66,634	69,410	4,625,130,000	66,300	70,000	69,900	70,000	66,300

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20230302	150,855	64,289	9,698,377,700	63,500	64,500	63,700	64,600	63,500
20230307	245,734	64,970	15,965,543,800	64,000	65,000	64,500	65,300	62,700
20230309	170,754	65,723	11,222,591,600	61,700	65,800	65,000	66,000	61,700
20230314	183,449	66,904	12,273,650,000	65,500	67,100	65,800	67,200	65,000
20230316	118,716	68,812	8,169,100,200	66,800	69,100	67,100	69,300	66,800
20230321	131,433	69,507	9,135,634,500	62,200	69,500	69,100	70,000	62,200
20230323	139,270	70,620	9,835,312,800	68,000	71,000	69,500	71,200	66,100
20230328	165,955	71,712	11,901,037,300	71,000	71,600	71,000	72,000	68,100
20230330	283,343	71,660	17,079,795,900	67,000	71,500	71,600	72,000	67,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20230202	131,920	61,926	8,169284,500	61,000	61,900	61,900	62,000	61,000
20230207	177,381	62,123	11,019,611,800	57,600	62,200	61,900	62,500	57,600
20230209	83,994	62,320	5,234,568,700	58,000	62,200	62,200	62,500	58,000
20230214	131,210	62,413	8,189,212,300	61,800	62,500	62,200	62,700	61,800
20230216	131,915	62,800	8,284,382,200	62,000	62,600	62,500	63,000	62,000
20230221	178,598	63,461	11,334,071,700	62,100	63,300	62,600	63,700	62,100
20230223	181,894	63,421	11,535,942,500	60,000	63,200	63,300	63,500	60,000
20230228	198,549	63,625	12,632769,600	63,000	63,700	63,200	63,800	61,800

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20230103	33,025	57,881	1,911,545,100	60,000	58,000	57,500	61,000	53,100
20230105	37,944	59,032	2,239,925,600	54,000	59,100	58,000	59,300	54,000
20230110	90,737	61,465	5,577,179,400	60,000	61,400	59,100	62,000	60,000
20230112	51,080	61,909	3,162,331,700	60,000	61,400	61,400	62,200	60,000
20230117	99,479	62,007	6,168,399,100	60,000	62,000	61,400	62,400	56,500
20230119	71,122	61,972	4,407,612,300	61,500	61,800	62,000	62,200	61,500
20230126	118,941	61,972	7,371,052,400	56,500	61,900	61,800	62,100	56,500
20230131	128,377	61,925	7,949,857,500	60,100	61,900	61,900	62,000	60,100

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20221201	94,842	64,478	6,115,278,500	63,000	64,600	64,400	64,600	60,000
20221206	89,789	64,485	5,790,088,800	64,000	64,500	64,600	64,600	64,000
20221208	93,319	64,564	6,025,071,600	64,000	64,600	64,500	64,700	64,000
20221213	138,778	64,591	8,963,879,100	63,500	64,500	64,600	64,700	63,500
20221215	85,833	64,643	5,529,134,200	60,000	64,500	64,500	64,800	60,000
20221220	150,334	65,039	9,777,604,100	64,200	64,900	64,500	65,300	64,100
20221222	130,453	64,852	8,460,144,400	62,100	64,600	64,900	65,000	62,100
20221227	121,159	64,691	7,837,992,200	64,000	63,000	64,600	65,000	63,000
20221229	60,139	61,956	3,725,996,800	56,700	57,500	63,000	63,000	56,700

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20221101	174,599	64,178	11,205,526,600	60,700	64,000	63,800	64,500	60,700
20221103	152,294	64,278	9,789,228,800	61,100	64,100	64,000	64,500	61,100
20221108	260,105	63,989	16,643,900,100	63,000	63,900	64,100	64,100	63,000
20221110	162,006	64,058	10,377,837,100	63,000	63,900	63,900	64,300	63,000
20221115	175,984	64,083	1,127,591,000	61,200	64,000	63,900	64,300	61,200
20221117	122,498	64,106	7,852,913,900	63,000	63,900	64,000	64,300	61,300
20221122	130,312	64,209	8,367,260,500	64,000	64,100	63,900	64,300	63,600
20221124	72,963	64,199	4,684,203,300	58,100	64,200	64,100	64,300	58,100
20221129	152,617	64,384	9,826,112,700	64,200	64,400	64,200	64,500	60,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20221004	163,783	63,956	10,475,027,700	63,900	63,900	63,700	64,000	62,000
20221006	166,472	63,941	10,644,421,900	58,200	63,700	63,900	64,000	58,200
20221011	148,910	63,899	9,515,256,000	63,000	63,800	63,700	64,200	58,500
20221013	134,182	63,953	8,581,359,500	60,000	63,400	63,800	64,200	60,000
20221018	139,856	64,046	8,957,344,600	57,500	64,000	63,400	64,200	57,500
20221020	153,389	64,244	9,854,463,200	60,800	64,100	64,000	64,500	60,800
20221025	83,379	63,552	9,298,972,700	59,000	63,500	64,100	64,000	59,000
20221027	189,194	63,932	12,095,676,500	61,000	63,800	63,500	64,300	61,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20220901	105,329	63,696	6,709,127,600	57,000	63,600	63,200	64,100	57,000
20220906	76,143	63,247	4,815,830,000	61,000	62,800	63,600	64,000	60,000
20220908	72,105	63,453	4,575,287,300	60,000	63,700	62,800	64,000	57,300
20220913	113,317	64,305	7,286,958,500	64,300	63,700	63,700	65,000	61,300
20220915	71,926	63,732	4,584,037,900	58,000	63,500	63,700	64,400	58,000
20220920	95,890	63,580	6,096,768,100	59,000	63,200	63,500	64,000	58,000
20220922	101,071	63,620	6,430,235,400	58,100	63,100	63,200	64,000	58,100
20220927	159,445	63,848	10,180,253,600	58,500	63,400	63,100	64,000	58,300
20220929	132,427	63,845	8,454,880,300	57,700	63,700	63,400	64,000	57,700

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20220802	137,613	58,580	8,061,492,100	57,500	58,900	58,000	59,000	57,500
20220804	183,159	60,425	11,067,517,300	55,900	60,900	58,900	61,000	55,900
20220809	282,656	62,050	17,538,955,200	56,000	62,700	60,900	63,000	56,000
20220811	178,522	63,376	11,315,948,700	58,300	63,600	62,700	64,000	58,300
20220816	80,034	63,678	5,096,478,800	59,000	64,000	63,600	64,300	59,000
20220818	150,741	65,146	9,820,218,500	63,000	65,000	64,000	66,000	58,500
20220823	79,796	63,784	5,089,757,400	59,500	63,600	65,000	65,000	59,500
20220825	72,034	63,817	4,597,048,000	62,000	63,500	63,600	65,000	57,800
20220830	124,011	64,058	7,943,939,900	58,000	63,200	63,500	65,000	58,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20220705	103,326	54,751	5,657,250,200	53,000	55,000	55,000	55,100	52,600
20220707	82,912	54,915	4,553,168,600	52,700	54,800	55,000	55,000	52,700
20220712	187,978	55,240	10,384,033,000	54,500	55,300	54,800	55,500	54,000
20220714	128,421	55,467	7,123,143,500	55,000	55,600	55,300	55,700	55,000
20220719	147,135	55,850	8,217,606,600	55,300	56,100	55,600	56,200	55,000
20220721	97,565	55,967	5,460,464,100	55,700	56,100	56,100	56,200	55,700
20220726	153,753	57,458	8,834,435,700	55,200	57,600	56,100	58,000	55,200
20220728	123,652	57,913	7,161,098,900	56,000	58,000	57,600	58,000	56,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20220602	133,871	54,608	7,310,474,100	50,000	55,000	54,600	55,000	49,800
20220607	131,438	54,946	7,222,064,200	50,000	55,500	55,000	55,500	50,000
20220609	121,656	55,539	6,756,725,600	50,500	56,000	55,500	56,000	50,500
20220614	67,626	54,919	3,713,975,500	53,500	55,000	56,000	55,300	53,000
20220616	61,323	55,095	3,378,634,200	50,300	55,100	55,000	55,500	50,300
20220621	78,284	55,055	4,309,930,300	54,500	55,000	55,100	55,200	54,000
20220623	104,132	54,981	5,725,372,300	54,900	54,900	55,000	55,000	54,300
20220628	128,880	54,909	7,076,737,500	49,500	55,000	54,900	55,000	49,500

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20220503	132,759	53,172	7,059,136,400	53,000	53,100	53,200	53,500	50,300
20220510	175,153	53,153	9,310,009,900	48,500	53,100	53,100	53,300	48,500
20220512	53,838	51,703	2,783,588,000	50,100	52,100	53,100	52,200	50,100
20220517	119,355	52,034	6,210,537,000	47,700	52,100	52,100	52,500	47,700
20220519	171,870	53,229	9,148,612,600	52,000	53,500	52,100	53,500	51,500
20220524	141,229	53,394	7,540,845,900	50,300	53,500	53,500	53,600	50,300
20220526	197,089	53,993	10,641,519,500	49,100	54,300	53,500	54,500	49,100
20220531	173,501	54,306	9,422,190,300	51,000	54,600	54,300	54,700	51,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20220405	86,403	51,535	4,452,862,100	48,600	53,000	54,000	53,100	48,600
20220407	151,803	53,705	8,154,126,900	48,000	53,400	53,000	54,500	48,000
20220412	167,316	53,909	9,019,870,800	50,000	54,100	53,400	54,500	50,000
20220414	75,389	53,523	4,035,102,800	50,100	53,600	54,100	54,000	50,000
20220419	106,121	53,103	5,635,430,300	50,000	53,500	53,600	53,600	49,000
20220421	131,252	53,499	7,021,851,900	50,000	53,500	53,500	54,000	50,000
20220426	145,895	53,482	7,802,845,500	49,100	53,400	53,500	54,000	49,100
20220428	122,797	53,238	6,537,566,800	52,000	53,200	53,400	53,500	51,500

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20220303	70,355	42,813	3,012,127,400	42,300	42,600	47,000	43,500	42,300
20220308	74,437	40,404	3,007,609,200	38,500	39,900	42,600	41,000	38,500
20220310	71,157	40,546	2,885,153,200	36,000	40,500	39,900	41,500	36,000
20220315	110,292	41,897	4,620,994,700	38,000	42,500	40,500	43,000	38,000
20220317	71,647	43,298	3,102,171,900	38,500	44,000	42,500	44,000	38,500
20220322	123,174	47,120	5,804,046,400	44,000	47,100	44,000	48,400	43,000
20220324	140,147	51,542	7,223,464,400	45,000	51,800	47,100	51,800	45,000
20220329	234,090	54,070	12,657,445,200	46,700	54,400	51,800	55,000	46,700
20220331	148,486	54,442	8,083,942,700	49,000	54,000	54000	555,000	49,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20220203	128,093	54,832	7,023,604,800	49,000	53,700	58,000	58,000	49,000
20220208	349,490	57,861	20,221,866,900	55,000	56,200	53,700	59,000	51,100
20220210	350,080	58,584	20,509,334,200	54,000	58,600	56,200	59,000	54,000
20220215	327,969	58,356	19,139,066,400	54,000	58,200	58,600	59,000	54,000
20220217	85,900	55,184	4,740,324,200	52,700	55,400	58,200	55,700	52,700
20220222	94,189	50,101	4,719,048,400	49,900	49,900	55,400	50,500	49,900
20220224	77,064	46,777	3,604,892,000	45,000	47,000	49,900	47,000	45,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20220104	133,744	40,007	5,350,730,900	39,900	40,000	39,900	40,100	39,800
20220106	174,130	40,229	7,005,136,700	40,000	40,500	40,000	40,700	40,000
20220111	191,772	41,858	8,027,337,100	40,000	42,200	40,500	43,000	40,000
20220113	135,446	42,678	5,780,681,300	40,700	42,800	42,200	44,000	39,200
20220118	227,991	46,142	10,519,997,800	42,500	47,000	42,800	47,000	42,300
20220120	112,934	47,518	5,366,492,900	43,100	48,700	47,000	48,700	43,100
20220125	261,042	53,146	13,873,450,400	48,500	53,300	48,700	53,500	48,500
20220127	187,758	57,599	10,814,789,900	48,600	53,800	53,300	58,600	48,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20211202	281,848	39,954	11,261,078,300	37,500	39,900	39,900	40,000	37,500
20211207	156,355	39,813	6,225,046,500	38,300	39,800	39,900	39,900	38,300
20211209	202,874	39,898	8,094,283,300	39,300	39,800	39,800	40,000	39,300
20211214	121,453	39,815	4,835,681,300	38,000	39,700	39,800	39,900	38,000
20211216	116,596	39,845	4,645,878,100	39,400	39,700	39,700	39,900	39,400
20211221	187,049	39,876	7,458,838,800	39,500	39,900	39,700	40,000	39,500
20211223	229,229	39,918	9,150,544,000	38,200	39,900	39,900	40,000	38,200
20211228	264,511	39,883	10,549,744,800	39,500	39,900	39,900	40,000	39,000
20211230	120,363	39,905	4,803,200,400	38,000	39,900	39,900	40,000	38,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20211102	121,690	37,968	4,620,428,700	33,000	37,800	36,600	39,900	33,000
20211104	119,882	38,535	4,619,669,700	35,600	39,000	37,800	39,200	35,600
20211109	72,168	38,683	2,791,699,000	38,000	38,700	39,000	39,000	37,000
20211111	137,563	38,313	5,271,237,400	37,500	38,200	38,700	38,700	37,500
20211116	199,446	39,801	7,938,261,400	38,300	39,700	38,200	40,000	38,300
20211118	122,091	39,611	4,836,180,300	39,000	39,400	39,700	40,000	38,600
20211123	129,417	39,554	5,118,970,700	37,500	39,200	39,400	39,700	37,500
20211125	160,568	39,598	6,358,324,600	39,200	39,400	39,200	39,800	39,200
20211130	317,576	39,920	12,677,730,800	39,900	39,900	39,400	40,200	39,700

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20211005	76,557	32,300	2,472,863,500	30,500	31,900	32,800	33,000	30,000
20211007	160,508	33,120	5,316,086,700	29,500	33,100	31,900	33,500	29,500
20211012	195,338	34,334	6,706,776,300	32,900	35,000	33,100	35,000	32,900
20211014	88,907	33,918	3,015,612,800	32,500	34,900	35,000	35,000	32,500
20211019	144,425	34,924	5,044,018,000	32,000	34,900	34,900	36,000	32,000
20211022	164,126	36,685	6,021,082,300	32,700	38,300	34,900	38,300	32,000
20211026	152,428	39,537	6,026,624,700	35,000	39,500	38,300	41,000	35,000
20211028	76,541	38,924	2,979,298,300	38,000	36,600	39,500	40,000	36,400

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20210902	111,689	30,270	3,380,833,700	28,000	31,000	30,200	31,000	28,000
20210907	113,501	30,503	3,462,169,800	28,500	30,600	31,000	31,000	28,500
20210909	141,997	30,696	4,358,867,400	30,000	31,000	30,600	31,000	29,400
20210914	139,138	31,701	4,412,528,000	29,300	32,000	31,000	32,000	29,300
20210916	118,689	32,058	3,805,009,500	29,400	32,500	32,000	33,000	29,400
20210923	121,546	32,526	3,954,628,200	31,000	32,900	32,500	33,000	30,000
20210928	135,568	32,850	4,453,516,100	30,000	32,500	32,900	33,500	30,000
20210930	112,571	32,833	3,696,148,300	30,500	32,800	32,500	33,200	30,500

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20210803	97,014	30,164	2,926,335,400	30,000	30,200	30,400	30,500	29,900
20210805	61,697	29,932	1,846,726,100	29,900	30,000	30,200	30,500	29,900
20210810	146,108	30,149	4,405,031,100	29,000	30,300	30,000	30,500	29,000
20210812	118,933	30,334	3,607,755,600	29,900	30,300	30,300	30,500	29,900
20210817	28,727	29,596	850,212,300	29,500	29,300	30,300	30,000	29,100
20210819	146,060	29,741	4,344,065,100	28,000	30,500	29,300	30,500	27,000
20210824	142,877	30,111	4,302,181,700	27,900	29,200	30,500	30,500	27,900
20210826	138,753	30,140	4,182,101,000	28,100	29,900	29,200	30,500	28,100
20210831	154,031	30,223	4,655,400,300	28,100	30,200	29,900	30,500	28,100

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20210701	40,329	30,523	1,230,997,800	30,000	30,500	31,300	31,000	30,000
20210706	57,939	30,245	1,752,379,900	30,000	30,200	30,500	30,500	30,000
20210708	69,676	30,119	2,098,627,400	30,000	30,000	30,200	30,200	30,000
20210713	73,885	30,022	2,218,227,400	30,000	30,400	30,000	30,400	29,800
20210715	55,739	30,074	1,676,331,100	29,900	30,000	30,400	30,400	29,900
20210720	74,046	30,003	2,221,615,100	30,000	30,000	30,000	30,200	29,900
20210722	60,690	29,908	1,815,119,600	29,000	29,700	30,000	30,000	29,000
20210727	92,296	29,917	2,761,282,600	29,500	29,800	29,700	30,000	29,500
20210729	106,646	30,022	3,201,180,900	29,800	30,400	29,800	30,500	29,700

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20210601	55,587	32,151	1,787,218,300	31,500	32,300	32,300	32,400	31,500
20210603	50,949	31,914	1,626,006,100	31,200	31,900	32,300	32,000	31,200
20210608	60,319	31,952	1,927,316,800	31,500	32,100	31,900	32,200	31,500
20210610	43,408	31,750	1,378,822,400	31,500	31,500	32,100	32,000	31,500
20210615	40,028	31,582	1,264,203,400	31,600	31,400	31,500	31,900	31,400
20210617	82,802	31,283	2,590,372,100	31,500	30,600	31,400	31,600	30,500
20210622	80,165	31,641	2,536,510,700	31,600	31,700	30,600	31,800	31,500
20210624	95,826	32,094	3,075,466,800	31,700	32,200	31,700	32,300	31,700
20210629	62,843	31,442	1,975,939,100	31,200	31,300	32,200	31,600	31,200

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20210504	19,830	31,617	626,967,700	33,000	31,100	34,200	33,000	31,100
20210506	45,807	31,883	1,460,508,900	31,100	31,700	31,100	32,000	31,100
20210511	38,739	31,451	1,218,384,300	31,500	31,700	31,700	31,700	31,300
20210513	33,666	31,400	1,057,133,700	31,400	31,300	31,700	31,500	31,300
20210518	46,504	34,419	1,461,143,500	31,400	31,500	31,300	31,600	31,300
20210520	56,508	31,912	1,803,338,300	31,000	31,700	31,500	32,000	31,000
20210525	72,279	32,000	2,312,999,700	31,300	32,100	31,700	32,500	31,300
20210527	70,830	32,199	2,280,713,200	31,600	32,300	32,100	32,500	31,600

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20210401	38,658	31,526	1,218,723,900	31,000	31,700	32,000	32,000	31,000
20210406	59,767	32,951	1,969,395,400	30,500	33,400	31,700	33,500	30,500
20210408	55,059	33,675	1,854,140,900	31,100	34,000	33,400	34,100	31,100
20210413	73,794	35,657	2,631,297,500	32,200	35,600	34,000	36,000	32,200
20210415	45,078	35,622	1,605,795,200	33,100	34,900	35,600	36,000	33,100
20210420	51,455	35,378	1,820,420,700	35,000	34,800	34,900	36,000	34,600
20210422	65,603	34,602	2,270,005,000	33,500	35,000	34,800	35,100	33,500
20210427	59,643	34,788	2,074,914,300	33,600	34,600	35,000	35,000	33,600
20210429	59,016	34,346	2,026,971,600	34,200	34,200	34,600	34,600	34,100

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20210302	35,719	39,064	1,395,344,400	39,000	39,200	40,000	39,200	38,500
20210304	60,442	39,360	2,379,021,300	39,000	39,200	39,200	39,600	39,000
20210309	68,180	39,212	2,673,481,500	39,500	39,200	39,200	39,500	39,000
20210311	39,643	38,498	1,526,195,400	38,900	38,000	39,000	39,000	38,000
20210316	44,851	37,515	1,682,623,700	37,100	35,100	38,000	38,000	35,100
20210318	26,598	35,030	931,745,500	35,000	34,900	35,100	36,000	34,800
20210323	24,809	33,059	820,163,600	35,000	32,400	34,900	35,000	32,300
20210325	37,539	31,438	1,180,178,700	30,000	32,000	32,400	32,400	30,000
20210330	41,605	31,375	1,305,391,700	30,000	32,000	32,000	32,000	30,000

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20210202	101,102	39,339	3,977,329,200	37,000	39,500	39,300	39,600	35,700
20210204	95,858	39,729	3,808,353,600	38,000	39,700	39,500	39,900	36,700
20210209	110,277	39,637	4,371,066,200	39,500	39,500	39,700	40,000	39,300
20210216	90,784	39,720	3,606,003,700	39,000	39,700	39,500	39,900	38,000
20210218	186,952	39,847	7,449,589,500	38,000	40,000	39,700	40,000	37,500
20210223	196,761	40,338	7,937,030,600	39,500	41,900	40,000	41,900	39,500
20210225	157,960	41,965	6,628,912,400	40,000	40,000	41,900	45,000	38,700

거래일	체결REC수량	평균가	체결총액	시작가	종가	기준가	최고가	최저가
20210105	45,030	36,943	1,663,571,100	33,100	38,000	35,500	38,000	33,100
20210107	47,454	37,769	1,792,302,500	37,500	37,900	38,000	38,000	36,600
20210112	108,015	38,324	4,139,577,300	37,100	39,000	37,900	39,000	37,100
20210114	70,043	38,834	2,720,098,800	36,000	39,100	39,000	39,500	36,000
20210119	129,728	39,931	5,180,296,900	36,100	40,000	39,100	40,500	36,100
20210121	84,092	40,521	3,407,493,500	39,000	39,100	40,000	41,400	39,000
20210126	64,652	39,540	2,556,352,700	38,500	39,200	39,100	40,100	36,000
20210128	75,827	39,393	2,987,063,100	36,100	39,300	39,200	39,600	36,100