매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	14,680	5	798	0	0	0.00%	2,290,000
24.09.19	14,680	0	345	0	0	0.00%	2,290,000
24.09.13	14,780	100	189	0	0	0.00%	2,290,000
24.09.12	14,770	10	221	0	0	0.00%	2,290,000
24.09.11	14,825	55	318	0	0	0.00%	2,290,000
24.09.10	14,775	50	600	0	0	0.00%	2,290,000
24.09.09	14,640	135	231	0	0	0.00%	2,290,000
24.09.06	14,725	85	817	0	0	0.00%	2,290,000
24.09.05	14,785	60	865	0	0	0.00%	2,290,000
24.09.04	14,785	0	637	0	0	0.00%	0
24.09.03	14,740	45	7,924	0	0	0.00%	0
24.09.02	14,700	40	944	0	0	0.00%	0
24.08.30	14,675	25	606	0	0	0.00%	0
24.08.29	14,725	50	1,845	0	0	0.00%	0
24.08.28	14,665	60	1,422	0	0	0.00%	0
24.08.27	14,605	60	1,650	0	0	0.00%	0
24.08.26	14,735	130	1,666	0	0	0.00%	0
24.08.23	14,685	50	732	0	0	0.00%	0
24.08.22	14,700	15	807	0	0	0.00%	0
24.08.21	14,665	35	1,007	0	0	0.00%	0
24.08.20	14,670	5	2,849	0	0	0.00%	0
24.08.19	14,935	265	4,655	0	0	0.00%	0
24.08.16	14,955	20	892	0	0	0.00%	0
24.08.14	15,025	70	2,069	0	0	0.00%	0
24.08.13	15,060	35	477	0	0	0.00%	0
24.08.12	14,970	90	774	0	0	0.00%	0
24.08.09	15,115	145	1,936	0	0	0.00%	0
24.08.08	15,120	5	1,132	0	0	0.00%	0
24.08.07	15,060	60	796	0	0	0.00%	0
24.08.06	15,065	5	2,027	0	0	0.00%	0
24.08.05	15,025	40	3,583	0	0	0.00%	0
24.08.02	14,945	80	4,999	0	0	0.00%	0
24.08.01	15,100	155	7,739	0	0	0.00%	0
24.07.31	15,185	85	486	0	0	0.00%	0
24.07.30	15,155	30	718	0	0	0.00%	0
24.07.29	15,170	15	399	0	0	0.00%	0
24.07.26	15,190	20	288	0	0	0.00%	0
24.07.25	15,170	20	173	0	0	0.00%	0
24.07.24	15,195	25	195	0	0	0.00%	0
24.07.23	15,195	0	515	0	0	0.00%	0
24.07.22	15,185	10	1,104	0	0	0.00%	0
24.07.19	15,115	70	824	0	0	0.00%	0
24.07.18	15,125	10	4,346	0	0	0.00%	0
24.07.17	15,165	40	658	0	0	0.00%	0
24.07.16	15,140	25	534	0	0	0.00%	0
24.07.15	15,100	40	506	0	0	0.00%	0
24.07.12	15,095	5	741	0	0	0.00%	0
24.07.11	15,125	30	305	0	0	0.00%	0
24.07.10	15,105	20	847	0	0	0.00%	0
24.07.09	15,135	30	311	0	0	0.00%	0
24.07.08	15,085	50	3,154	0	0	0.00%	0
24.07.05	15,095	10	960	0	0	0.00%	0
24.07.04	15,190	95	2,596	0	0	0.00%	0
24.07.03	15,175	15	660	0	0	0.00%	0
24.07.02	15,080	95	522	0	0	0.00%	0
24.07.01	15,045	35	1,079	0	0	0.00%	0
24.06.28	15,140	95	1,566	0	0	0.00%	0
24.06.27	15,165	25	475	0	0	0.00%	0
24.06.26	15,150	15	1,123	0	0	0.00%	0
24.06.25	15,160	10	646	0	0	0.00%	0
24.06.24	15,150	10	344	0	0	0.00%	0
24.06.21	15,105	45	1,210	0	0	0.00%	0
24.06.20	15,065	40	1,455	0	0	0.00%	0
24.06.19	15,065	0	1,186	0	0	0.00%	0
24.06.18	15,045	20	718	0	0	0.00%	0
24.06.17	15,015	30	966	0	0	0.00%	0
24.06.14	14,955	60	1,317	0	0	0.00%	0
24.06.13	15,005	50	2,052	0	0	0.00%	0
24.06.12	15,000	5	1,223	0	0	0.00%	0
24.06.11	15,000	0	1,239	0	0	0.00%	0
24.06.10	14,850	150	2,148	0	0	0.00%	0
24.06.07	14,940	90	2,046	0	0	0.00%	0
24.06.05	14,985	45	1,637	0	0	0.00%	0
24.06.04	14,955	30	1,289	0	0	0.00%	0
24.06.03	15,070	115	3,923	0	0	0.00%	0
24.05.31	15,000	70	1,372	0	0	0.00%	0
24.05.30	14,845	155	814	0	0	0.00%	0
24.05.29	14,755	90	1,104	0	0	0.00%	0
24.05.28	14,825	70	5,602	0	0	0.00%	0
24.05.27	14,875	50	3,129	0	0	0.00%	0
24.05.24	14,800	75	1,749	0	0	0.00%	0
24.05.23	14,800	0	1,019	0	0	0.00%	0
24.05.22	14,805	5	1,023	0	0	0.00%	0
24.05.21	14,730	75	1,620	0	0	0.00%	0
24.05.20	14,715	15	931	0	0	0.00%	0
24.05.17	14,610	105	582	0	0	0.00%	0
24.05.16	14,845	235	3,144	0	0	0.00%	0
24.05.14	14,860	15	191	0	0	0.00%	0
24.05.13	14,830	30	708	0	0	0.00%	0
24.05.10	14,855	25	775	0	0	0.00%	0
24.05.09	14,795	60	1,060	0	0	0.00%	0
24.05.08	14,750	45	295	0	0	0.00%	0
24.05.07	14,785	35	4,338	0	0	0.00%	0
24.05.03	14,895	110	3,430	0	0	0.00%	0
24.05.02	14,985	90	9,404	0	0	0.00%	0
24.04.30	14,935	50	2,442	0	0	0.00%	0
24.04.29	14,910	25	3,823	0	0	0.00%	0
24.04.26	14,890	20	1,442	0	0	0.00%	0
24.04.25	14,835	55	541	0	0	0.00%	0
24.04.24	14,910	75	1,373	0	0	0.00%	0
24.04.23	14,935	25	4,598	0	0	0.00%	0
24.04.22	14,970	35	8,221	0	0	0.00%	0
24.04.19	14,870	100	6,928	0	0	0.00%	0
24.04.18	14,990	120	1,538	0	0	0.00%	0
24.04.17	15,090	100	11,751	0	0	0.00%	0
24.04.16	14,955	135	13,560	0	0	0.00%	0
24.04.15	14,860	0	0	0	0	0.00%	0
24.04.12	14,730	130	9,398	0	0	0.00%	0
24.04.11	14,640	90	867	0	0	0.00%	0
24.04.09	14,630	10	574	0	0	0.00%	0
24.04.08	14,625	5	358	0	0	0.00%	0
24.04.05	14,560	65	648	0	0	0.00%	0
24.04.04	14,570	10	536	0	0	0.00%	0
24.04.03	14,610	40	921	0	0	0.00%	0
24.04.02	14,575	35	3,233	0	0	0.00%	0
24.04.01	14,550	25	1,988	0	0	0.00%	0
24.03.29	14,510	40	695	0	0	0.00%	0
24.03.28	14,540	30	1,633	0	0	0.00%	0
24.03.27	14,445	95	1,052	0	0	0.00%	0
24.03.26	14,460	15	441	0	0	0.00%	0
24.03.25	14,430	30	951	0	0	0.00%	0
24.03.22	14,270	160	1,974	0	0	0.00%	0
24.03.21	14,440	170	1,051	0	0	0.00%	0
24.03.20	14,440	0	548	0	0	0.00%	0
24.03.19	14,375	65	1,158	0	0	0.00%	0
24.03.18	14,325	50	918	0	0	0.00%	0
24.03.15	14,190	135	1,512	0	0	0.00%	0
24.03.14	14,145	45	1,642	0	0	0.00%	0
24.03.13	14,110	35	1,048	0	0	0.00%	0
24.03.12	14,115	5	691	0	0	0.00%	0
24.03.11	14,210	95	819	0	0	0.00%	0
24.03.08	14,320	110	709	0	0	0.00%	0
24.03.07	14,340	20	601	0	0	0.00%	0
24.03.06	14,350	10	1,341	0	0	0.00%	0
24.03.05	14,320	30	5,859	0	0	0.00%	0
24.03.04	14,320	0	1,036	0	0	0.00%	0
24.02.29	14,345	25	1,182	0	0	0.00%	0
24.02.28	14,305	40	1,590	0	0	0.00%	0
24.02.27	14,310	5	1,995	0	0	0.00%	0
24.02.26	14,315	5	353	0	0	0.00%	0
24.02.23	14,260	55	604	0	0	0.00%	0
24.02.22	14,335	75	1,322	0	0	0.00%	0
24.02.21	14,380	45	933	0	0	0.00%	0
24.02.20	14,345	35	814	0	0	0.00%	0
24.02.19	14,340	5	1,887	0	0	0.00%	0
24.02.16	14,340	0	1,005	0	0	0.00%	0
24.02.15	14,345	5	3,752	0	0	0.00%	0
24.02.14	14,265	80	716	0	0	0.00%	0
24.02.13	14,255	10	652	0	0	0.00%	0
24.02.08	14,255	0	287	0	0	0.00%	0
24.02.07	14,225	30	2,477	0	0	0.00%	0
24.02.06	14,280	55	318	0	0	0.00%	0
24.02.05	14,185	95	1,538	0	0	0.00%	0
24.02.02	14,285	100	1,414	0	0	0.00%	0
24.02.01	14,315	30	1,610	0	0	0.00%	0
24.01.31	14,265	50	1,179	0	0	0.00%	0
24.01.30	14,310	45	1,141	0	0	0.00%	0
24.01.29	14,320	10	2,019	0	0	0.00%	0
24.01.26	14,320	0	458	0	0	0.00%	0
24.01.25	14,330	10	1,047	0	0	0.00%	0
24.01.24	14,285	45	309	0	0	0.00%	0
24.01.23	14,315	30	515	0	0	0.00%	0
24.01.22	14,345	30	1,451	0	0	0.00%	0
24.01.19	14,345	0	3,827	0	0	0.00%	0
24.01.18	14,390	45	4,746	0	0	0.00%	0
24.01.17	14,250	140	9,630	0	0	0.00%	0
24.01.16	14,130	120	28,344	0	0	0.00%	0
24.01.15	14,060	70	1,581	0	0	0.00%	0
24.01.12	14,040	20	1,356	0	0	0.00%	0
24.01.11	14,110	70	1,723	0	0	0.00%	0
24.01.10	14,065	45	1,143	0	0	0.00%	0
24.01.09	14,060	5	2,074	0	0	0.00%	0
24.01.08	14,050	10	2,132	0	0	0.00%	0
24.01.05	14,000	50	961	0	0	0.00%	0
24.01.04	13,935	65	814	0	0	0.00%	0
24.01.03	13,900	35	3,961	0	0	0.00%	0
24.01.02	13,765	135	3,711	0	0	0.00%	0
23.12.28	13,800	35	11,308	0	0	0.00%	0
23.12.27	14,420	20	3,840	0	0	0.00%	0
23.12.26	14,480	60	1,003	0	0	0.00%	0
23.12.22	14,500	20	1,199	0	0	0.00%	0
23.12.21	14,450	50	717	0	0	0.00%	0
23.12.20	14,530	80	2,189	0	0	0.00%	0
23.12.19	14,425	105	2,416	0	0	0.00%	0
23.12.18	14,415	10	697	0	0	0.00%	0
23.12.15	14,415	0	933	0	0	0.00%	0
23.12.14	14,650	235	3,602	0	0	0.00%	0
23.12.13	14,615	35	305	0	0	0.00%	0
23.12.12	14,625	10	335	0	0	0.00%	0
23.12.11	14,510	115	6,797	0	0	0.00%	0
23.12.08	14,715	205	1,747	0	0	0.00%	0
23.12.07	14,575	140	1,788	0	0	0.00%	0
23.12.06	14,560	15	519	0	0	0.00%	0
23.12.05	14,475	85	1,826	0	0	0.00%	0
23.12.04	14,490	15	1,199	0	0	0.00%	0
23.12.01	14,300	190	1,939	0	0	0.00%	0
23.11.30	14,295	5	1,365	0	0	0.00%	0
23.11.29	14,325	30	711	0	0	0.00%	0
23.11.28	14,460	135	1,439	0	0	0.00%	0
23.11.27	14,480	20	1,857	0	0	0.00%	0
23.11.24	14,375	105	3,604	0	0	0.00%	0
23.11.23	14,400	25	2,532	0	0	0.00%	0
23.11.22	14,285	115	1,946	0	0	0.00%	0
23.11.21	14,310	25	3,790	0	0	0.00%	0
23.11.20	14,355	45	781	0	0	0.00%	0
23.11.17	14,375	20	699	0	0	0.00%	0
23.11.16	14,395	110	4,753	0	0	0.00%	0
23.11.15	14,710	315	7,214	0	0	0.00%	0
23.11.14	14,660	50	2,491	0	0	0.00%	0
23.11.13	14,565	95	26,670	0	0	0.00%	0
23.11.10	14,490	75	1,738	0	0	0.00%	0
23.11.09	14,490	0	1,850	0	0	0.00%	0
23.11.08	14,460	30	451	0	0	0.00%	0
23.11.07	14,350	110	3,603	0	0	0.00%	0
23.11.06	14,610	260	4,928	0	0	0.00%	0
23.11.03	14,815	205	2,620	0	0	0.00%	0
23.11.02	14,995	180	1,459	0	0	0.00%	0
23.11.01	14,915	80	2,486	0	0	0.00%	0
23.10.31	14,905	10	2,045	0	0	0.00%	0
23.10.30	14,945	40	2,237	0	0	0.00%	0
23.10.27	15,005	60	1,078	0	0	0.00%	0
23.10.26	14,895	110	4,101	0	0	0.00%	0
23.10.25	14,825	70	4,557	0	0	0.00%	0
23.10.24	14,935	110	1,167	0	0	0.00%	0
23.10.23	14,925	10	2,188	0	0	0.00%	0
23.10.20	14,970	45	3,870	0	0	0.00%	0
23.10.19	14,885	85	16,265	0	0	0.00%	0
23.10.18	14,920	35	538	0	0	0.00%	0
23.10.17	14,930	10	261	0	0	0.00%	0
23.10.16	14,880	50	18,832	0	0	0.00%	0
23.10.13	14,755	125	436	0	0	0.00%	0
23.10.12	14,755	0	2,561	0	0	0.00%	0
23.10.11	14,865	110	4,490	0	0	0.00%	0
23.10.10	14,865	0	3,853	0	0	0.00%	0
23.10.06	14,860	5	2,487	0	0	0.00%	0
23.10.05	14,990	130	2,126	0	0	0.00%	0
23.10.04	14,850	140	4,189	0	0	0.00%	0
23.09.27	14,830	20	16,591	0	0	0.00%	0
23.09.26	14,700	130	21,816	0	0	0.00%	0
23.09.25	14,690	10	6,699	0	0	0.00%	0
23.09.22	14,735	45	15,598	0	0	0.00%	0
23.09.21	14,615	120	2,248	0	0	0.00%	0
23.09.20	14,590	25	2,199	0	0	0.00%	0
23.09.19	14,550	40	390	0	0	0.00%	0
23.09.18	14,570	20	1,246	0	0	0.00%	0
23.09.15	14,545	25	3,494	0	0	0.00%	0
23.09.14	14,610	65	2,354	0	0	0.00%	0
23.09.13	14,555	55	1,515	0	0	0.00%	0
23.09.12	14,615	60	3,565	0	0	0.00%	0
23.09.11	14,605	10	662	0	0	0.00%	0
23.09.08	14,650	45	3,133	0	0	0.00%	0
23.09.07	14,605	45	5,892	0	0	0.00%	0
23.09.06	14,600	5	2,911	0	0	0.00%	0
23.09.05	14,485	115	1,000	0	0	0.00%	0
23.09.04	14,460	25	534	0	0	0.00%	0
23.09.01	14,500	40	6,620	0	0	0.00%	0
23.08.31	14,500	0	413	0	0	0.00%	0
23.08.30	14,485	15	1,093	0	0	0.00%	0
23.08.29	14,490	5	1,089	0	0	0.00%	0
23.08.28	14,525	35	2,207	0	0	0.00%	0
23.08.25	14,490	35	1,387	0	0	0.00%	0
23.08.24	14,670	180	2,580	0	0	0.00%	0
23.08.23	14,630	40	1,191	0	0	0.00%	0
23.08.22	14,685	55	5,144	0	0	0.00%	0
23.08.21	14,635	50	5,880	0	0	0.00%	0
23.08.18	14,690	55	42,829	0	0	0.00%	0
23.08.17	14,630	60	43,501	0	0	0.00%	0
23.08.16	14,535	95	7,922	0	0	0.00%	0
23.08.14	14,485	50	11,539	0	0	0.00%	0
23.08.11	14,395	90	7,643	0	0	0.00%	0
23.08.10	14,390	5	17,332	0	0	0.00%	0
23.08.09	14,395	5	2,016	0	0	0.00%	0
23.08.08	14,280	115	3,444	0	0	0.00%	0
23.08.07	14,305	25	2,327	0	0	0.00%	0
23.08.04	14,195	110	33,892	0	0	0.00%	0
23.08.03	14,160	35	7,273	0	0	0.00%	0
23.08.02	14,010	150	1,902	0	0	0.00%	0
23.08.01	13,920	90	1,899	0	0	0.00%	0
23.07.31	13,920	0	1,359	0	0	0.00%	0
23.07.28	13,940	20	1,159	0	0	0.00%	0
23.07.27	13,910	30	1,789	0	0	0.00%	0
23.07.26	13,920	10	1,657	0	0	0.00%	0
23.07.25	13,970	50	2,481	0	0	0.00%	0
23.07.24	13,995	25	1,475	0	0	0.00%	0
23.07.21	13,845	150	1,418	0	0	0.00%	0
23.07.20	13,810	35	8,002	0	0	0.00%	0
23.07.19	13,745	65	2,710	0	0	0.00%	0
23.07.18	13,810	65	5,465	0	0	0.00%	0
23.07.17	13,780	30	889	0	0	0.00%	0
23.07.14	13,895	115	41,584	0	0	0.00%	0
23.07.13	14,045	150	4,109	0	0	0.00%	0
23.07.12	14,075	30	699	0	0	0.00%	0
23.07.11	14,230	155	1,418	0	0	0.00%	0
23.07.10	14,215	15	691	0	0	0.00%	0
23.07.07	14,185	30	4,858	0	0	0.00%	0
23.07.06	14,140	45	631	0	0	0.00%	0
23.07.05	14,165	25	1,977	0	0	0.00%	0
23.07.04	14,240	75	798	0	0	0.00%	0
23.07.03	14,345	105	1,461	0	0	0.00%	0
23.06.30	14,310	35	1,570	0	0	0.00%	0
23.06.29	14,215	95	1,551	0	0	0.00%	0
23.06.28	14,140	75	915	0	0	0.00%	0
23.06.27	14,195	55	1,551	0	0	0.00%	0
23.06.26	14,180	15	650	0	0	0.00%	0
23.06.23	14,060	120	2,174	0	0	0.00%	0
23.06.22	14,035	25	2,021	0	0	0.00%	0
23.06.21	13,885	150	4,033	0	0	0.00%	0
23.06.20	13,915	30	540	0	0	0.00%	0
23.06.19	13,800	115	936	0	0	0.00%	0
23.06.16	13,890	90	739	0	0	0.00%	0
23.06.15	13,870	20	1,467	0	0	0.00%	0
23.06.14	13,790	80	115,509	0	0	0.00%	0
23.06.13	13,965	175	2,044	0	0	0.00%	0
23.06.12	14,000	35	2,377	0	0	0.00%	0
23.06.09	14,125	125	58,047	0	0	0.00%	0
23.06.08	14,130	5	51,728	0	0	0.00%	0
23.06.07	14,180	50	1,481	0	0	0.00%	0
23.06.05	14,125	55	1,457	0	0	0.00%	0
23.06.02	14,310	185	5,928	0	0	0.00%	0
23.06.01	14,350	40	2,067	0	0	0.00%	0
23.05.31	14,345	5	715	0	0	0.00%	0
23.05.30	14,335	10	3,306	0	0	0.00%	0
23.05.26	14,350	15	907	0	0	0.00%	0
23.05.25	14,250	100	472	0	0	0.00%	0
23.05.24	14,190	60	871	0	0	0.00%	0
23.05.23	14,260	70	1,328	0	0	0.00%	0
23.05.22	14,345	85	1,048	0	0	0.00%	0
23.05.19	14,430	85	2,143	0	0	0.00%	0
23.05.18	14,435	5	1,362	0	0	0.00%	0
23.05.17	14,470	35	1,536	0	0	0.00%	0
23.05.16	14,450	20	514	0	0	0.00%	0
23.05.15	14,420	30	1,072	0	0	0.00%	0
23.05.12	14,305	115	2,422	0	0	0.00%	0
23.05.11	14,305	0	1,121	0	0	0.00%	0
23.05.10	14,295	10	260	0	0	0.00%	0
23.05.09	14,265	30	2,518	0	0	0.00%	0
23.05.08	14,280	15	2,237	0	0	0.00%	0
23.05.04	14,425	145	1,784	0	0	0.00%	0
23.05.03	14,475	50	854	0	0	0.00%	0
23.05.02	14,430	45	11,377	0	0	0.00%	0
23.04.28	14,430	0	1,210	0	0	0.00%	0
23.04.27	14,395	35	6,885	0	0	0.00%	0
23.04.26	14,365	30	1,069	0	0	0.00%	0
23.04.25	14,395	30	2,827	0	0	0.00%	0
23.04.24	14,315	80	1,750	0	0	0.00%	0
23.04.21	14,210	105	1,951	0	0	0.00%	0
23.04.20	14,275	65	630	0	0	0.00%	0
23.04.19	14,200	75	723	0	0	0.00%	0
23.04.18	14,120	80	1,079	0	0	0.00%	0
23.04.17	13,990	130	5,714	0	0	0.00%	0
23.04.14	14,110	145	2,264	0	0	0.00%	0
23.04.13	14,260	150	2,259	0	0	0.00%	0
23.04.12	14,210	50	9,171	0	0	0.00%	0
23.04.11	14,200	10	2,304	0	0	0.00%	0
23.04.10	14,160	40	5,664	0	0	0.00%	0
23.04.07	14,175	15	1,118	0	0	0.00%	0
23.04.06	14,085	90	1,303	0	0	0.00%	0
23.04.05	14,130	45	2,555	0	0	0.00%	0
23.04.04	14,145	15	1,826	0	0	0.00%	0
23.04.03	13,990	155	4,626	0	0	0.00%	0
23.03.31	13,945	45	2,287	0	0	0.00%	0
23.03.30	13,990	45	1,344	0	0	0.00%	0