매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	9,655	60	1,268	0	0	0.00%	1,800,000
24.09.19	9,815	160	374	0	0	0.00%	1,800,000
24.09.13	9,720	95	178	0	0	0.00%	1,800,000
24.09.12	9,685	35	403	0	0	0.00%	1,800,000
24.09.11	9,640	45	1,442	0	0	0.00%	1,800,000
24.09.10	9,635	5	206	0	0	0.00%	1,800,000
24.09.09	9,605	30	1,004	0	0	0.00%	1,800,000
24.09.06	9,510	95	217	0	0	0.00%	1,800,000
24.09.05	9,450	60	81	0	0	0.00%	1,800,000
24.09.04	9,480	30	589	0	0	0.00%	0
24.09.03	9,495	15	76	0	0	0.00%	0
24.09.02	9,275	220	604	0	0	0.00%	0
24.08.30	9,450	175	553	0	0	0.00%	0
24.08.29	9,475	25	556	0	0	0.00%	0
24.08.28	9,450	25	1,042	0	0	0.00%	0
24.08.27	9,420	30	441	0	0	0.00%	0
24.08.26	9,305	115	1,125	0	0	0.00%	0
24.08.23	9,330	25	563	0	0	0.00%	0
24.08.22	9,300	30	122	0	0	0.00%	0
24.08.21	9,310	10	355	0	0	0.00%	0
24.08.20	9,285	25	951	0	0	0.00%	0
24.08.19	9,260	25	342	0	0	0.00%	0
24.08.16	9,185	75	966	0	0	0.00%	0
24.08.14	9,245	60	47	0	0	0.00%	0
24.08.13	9,200	45	222	0	0	0.00%	0
24.08.12	9,120	80	1,804	0	0	0.00%	0
24.08.09	9,000	120	1,715	0	0	0.00%	0
24.08.08	9,040	40	43	0	0	0.00%	0
24.08.07	9,110	70	284	0	0	0.00%	0
24.08.06	9,115	5	2,738	0	0	0.00%	0
24.08.05	9,085	30	2,164	0	0	0.00%	0
24.08.02	9,045	40	1,761	0	0	0.00%	0
24.08.01	8,895	150	2,284	0	0	0.00%	0
24.07.31	9,065	170	471	0	0	0.00%	0
24.07.30	9,050	15	883	0	0	0.00%	0
24.07.29	9,065	15	321	0	0	0.00%	0
24.07.26	8,955	110	716	0	0	0.00%	0
24.07.25	9,010	55	221	0	0	0.00%	0
24.07.24	8,935	75	599	0	0	0.00%	0
24.07.23	8,800	135	1,355	0	0	0.00%	0
24.07.22	8,750	50	147	0	0	0.00%	0
24.07.19	8,810	60	470	0	0	0.00%	0
24.07.18	8,810	0	532	0	0	0.00%	0
24.07.17	8,850	40	24,624	0	0	0.00%	0
24.07.16	8,890	40	61	0	0	0.00%	0
24.07.15	8,900	10	21	0	0	0.00%	0
24.07.12	8,920	20	123	0	0	0.00%	0
24.07.11	9,015	95	145	0	0	0.00%	0
24.07.10	8,970	45	146	0	0	0.00%	0
24.07.09	8,990	20	2,581	0	0	0.00%	0
24.07.08	8,935	55	1,378	0	0	0.00%	0
24.07.05	8,885	50	1,486	0	0	0.00%	0
24.07.04	8,810	75	195	0	0	0.00%	0
24.07.03	8,840	30	271	0	0	0.00%	0
24.07.02	8,870	30	29	0	0	0.00%	0
24.07.01	8,925	55	206	0	0	0.00%	0
24.06.28	8,835	90	1,896	0	0	0.00%	0
24.06.27	8,740	95	480	0	0	0.00%	0
24.06.26	8,830	90	326	0	0	0.00%	0
24.06.25	8,770	60	8,171	0	0	0.00%	0
24.06.24	8,705	65	730	0	0	0.00%	0
24.06.21	8,705	0	1,184	0	0	0.00%	0
24.06.20	8,665	40	148	0	0	0.00%	0
24.06.19	8,670	5	1,026	0	0	0.00%	0
24.06.18	8,705	35	2,420	0	0	0.00%	0
24.06.17	8,700	5	390	0	0	0.00%	0
24.06.14	8,715	15	5,442	0	0	0.00%	0
24.06.13	8,690	25	2,004	0	0	0.00%	0
24.06.12	8,700	10	255	0	0	0.00%	0
24.06.11	8,675	25	1,333	0	0	0.00%	0
24.06.10	8,705	30	526	0	0	0.00%	0
24.06.07	8,625	80	1,745	0	0	0.00%	0
24.06.05	8,570	55	61	0	0	0.00%	0
24.06.04	8,615	45	460	0	0	0.00%	0
24.06.03	8,550	65	998	0	0	0.00%	0
24.05.31	8,630	80	940	0	0	0.00%	0
24.05.30	8,650	20	1,632	0	0	0.00%	0
24.05.29	8,635	15	1,125	0	0	0.00%	0
24.05.28	8,565	70	1,006	0	0	0.00%	0
24.05.27	8,595	30	97	0	0	0.00%	0
24.05.24	8,580	15	846	0	0	0.00%	0
24.05.23	8,475	105	318	0	0	0.00%	0
24.05.22	8,500	25	816	0	0	0.00%	0
24.05.21	8,475	25	145	0	0	0.00%	0
24.05.20	8,550	75	477	0	0	0.00%	0
24.05.17	8,655	105	630	0	0	0.00%	0
24.05.16	8,525	130	2,222	0	0	0.00%	0
24.05.14	8,500	25	64	0	0	0.00%	0
24.05.13	8,495	5	618	0	0	0.00%	0
24.05.10	8,475	20	3,595	0	0	0.00%	0
24.05.09	8,590	115	11,580	0	0	0.00%	0
24.05.08	8,575	15	502	0	0	0.00%	0
24.05.07	8,645	70	3,812	0	0	0.00%	0
24.05.03	8,620	25	5,169	0	0	0.00%	0
24.05.02	8,585	35	1,135	0	0	0.00%	0
24.04.30	8,590	5	2,916	0	0	0.00%	0
24.04.29	8,720	130	1,178	0	0	0.00%	0
24.04.26	8,830	110	1,414	0	0	0.00%	0
24.04.25	8,905	75	979	0	0	0.00%	0
24.04.24	8,880	25	1,758	0	0	0.00%	0
24.04.23	8,825	55	267	0	0	0.00%	0
24.04.22	8,800	25	260	0	0	0.00%	0
24.04.19	8,710	90	13,734	0	0	0.00%	0
24.04.18	8,725	15	406	0	0	0.00%	0
24.04.17	8,760	35	1,310	0	0	0.00%	0
24.04.16	8,750	10	1,598	0	0	0.00%	0
24.04.15	8,950	0	0	0	0	0.00%	0
24.04.12	9,060	110	936	0	0	0.00%	0
24.04.11	8,995	65	26,013	0	0	0.00%	0
24.04.09	8,990	5	545	0	0	0.00%	0
24.04.08	8,950	40	1,074	0	0	0.00%	0
24.04.05	8,965	15	8,361	0	0	0.00%	0
24.04.04	8,950	15	908	0	0	0.00%	0
24.04.03	8,905	45	1,056	0	0	0.00%	0
24.04.02	8,910	5	89	0	0	0.00%	0
24.04.01	9,010	100	1,711	0	0	0.00%	0
24.03.29	9,050	40	514	0	0	0.00%	0
24.03.28	9,045	5	596	0	0	0.00%	0
24.03.27	9,095	50	248	0	0	0.00%	0
24.03.26	9,030	65	308	0	0	0.00%	0
24.03.25	9,070	40	189	0	0	0.00%	0
24.03.22	9,020	50	11,667	0	0	0.00%	0
24.03.21	8,925	95	16,382	0	0	0.00%	0
24.03.20	8,935	10	20,641	0	0	0.00%	0
24.03.19	8,950	15	1,419	0	0	0.00%	0
24.03.18	9,065	115	4,150	0	0	0.00%	0
24.03.15	9,135	70	1,149	0	0	0.00%	0
24.03.14	9,090	45	18,894	0	0	0.00%	0
24.03.13	9,070	20	629	0	0	0.00%	0
24.03.12	9,125	55	66,851	0	0	0.00%	0
24.03.11	9,165	40	289	0	0	0.00%	0
24.03.08	9,140	25	459	0	0	0.00%	0
24.03.07	9,085	55	23,348	0	0	0.00%	0
24.03.06	9,065	20	28,679	0	0	0.00%	0
24.03.05	9,070	5	24,291	0	0	0.00%	0
24.03.04	9,165	95	1,025	0	0	0.00%	0
24.02.29	9,130	35	1,406	0	0	0.00%	0
24.02.28	9,175	45	2,656	0	0	0.00%	0
24.02.27	9,250	75	167	0	0	0.00%	0
24.02.26	9,170	80	1,864	0	0	0.00%	0
24.02.23	9,225	55	637	0	0	0.00%	0
24.02.22	9,190	35	800	0	0	0.00%	0
24.02.21	9,365	175	1,452	0	0	0.00%	0
24.02.20	9,390	25	8,426	0	0	0.00%	0
24.02.19	9,380	10	1,357	0	0	0.00%	0
24.02.16	9,485	105	4,585	0	0	0.00%	0
24.02.15	9,485	0	661	0	0	0.00%	0
24.02.14	9,470	15	1,719	0	0	0.00%	0
24.02.13	9,605	135	2,100	0	0	0.00%	0
24.02.08	9,645	40	1,026	0	0	0.00%	0
24.02.07	9,755	110	1,900	0	0	0.00%	0
24.02.06	9,990	235	18,277	0	0	0.00%	0
24.02.05	10,170	180	13,001	0	0	0.00%	0
24.02.02	9,910	260	4,210	0	0	0.00%	0
24.02.01	9,840	70	2,084	0	0	0.00%	0
24.01.31	9,795	45	1,108	0	0	0.00%	0
24.01.30	9,590	205	817	0	0	0.00%	0
24.01.29	9,550	40	438	0	0	0.00%	0
24.01.26	9,505	45	1,713	0	0	0.00%	0
24.01.25	9,725	220	1,911	0	0	0.00%	0
24.01.24	9,850	125	1,814	0	0	0.00%	0
24.01.23	9,855	5	12,852	0	0	0.00%	0
24.01.22	9,785	70	7,057	0	0	0.00%	0
24.01.19	9,880	95	1,896	0	0	0.00%	0
24.01.18	9,785	95	5,380	0	0	0.00%	0
24.01.17	9,785	0	4,395	0	0	0.00%	0
24.01.16	9,830	45	648	0	0	0.00%	0
24.01.15	9,850	20	472	0	0	0.00%	0
24.01.12	9,850	0	801	0	0	0.00%	0
24.01.11	9,870	20	2,245	0	0	0.00%	0
24.01.10	9,825	45	624	0	0	0.00%	0
24.01.09	9,825	0	1,587	0	0	0.00%	0
24.01.08	9,725	100	552	0	0	0.00%	0
24.01.05	9,735	10	655	0	0	0.00%	0
24.01.04	9,715	20	2,073	0	0	0.00%	0
24.01.03	9,610	105	852	0	0	0.00%	0
24.01.02	9,700	90	1,094	0	0	0.00%	0
23.12.28	9,850	150	2,350	0	0	0.00%	0
23.12.27	9,830	20	298	0	0	0.00%	0
23.12.26	9,815	15	2,712	0	0	0.00%	0
23.12.22	9,770	45	2,875	0	0	0.00%	0
23.12.21	9,875	105	590	0	0	0.00%	0
23.12.20	9,825	50	7,519	0	0	0.00%	0
23.12.19	9,800	25	1,224	0	0	0.00%	0
23.12.18	9,750	50	1,976	0	0	0.00%	0
23.12.15	9,735	15	1,400	0	0	0.00%	0
23.12.14	9,610	125	3,921	0	0	0.00%	0
23.12.13	9,470	140	2,748	0	0	0.00%	0
23.12.12	9,485	15	847	0	0	0.00%	0
23.12.11	9,595	110	5,344	0	0	0.00%	0
23.12.08	9,490	105	3,139	0	0	0.00%	0
23.12.07	9,550	60	4,199	0	0	0.00%	0
23.12.06	9,520	30	2,057	0	0	0.00%	0
23.12.05	9,430	90	2,722	0	0	0.00%	0
23.12.04	9,375	55	2,120	0	0	0.00%	0
23.12.01	9,480	105	4,463	0	0	0.00%	0
23.11.30	9,475	5	1,165	0	0	0.00%	0
23.11.29	9,405	70	1,336	0	0	0.00%	0
23.11.28	9,340	65	443	0	0	0.00%	0
23.11.27	9,235	105	881	0	0	0.00%	0
23.11.24	9,235	0	4,491	0	0	0.00%	0
23.11.23	9,235	0	2,110	0	0	0.00%	0
23.11.22	9,215	20	88	0	0	0.00%	0
23.11.21	9,265	50	4,952	0	0	0.00%	0
23.11.20	9,375	110	4,234	0	0	0.00%	0
23.11.17	9,340	35	1,833	0	0	0.00%	0
23.11.16	9,245	75	11,574	0	0	0.00%	0
23.11.15	9,155	90	11,552	0	0	0.00%	0
23.11.14	9,210	55	4,912	0	0	0.00%	0
23.11.13	9,200	10	3,913	0	0	0.00%	0
23.11.10	9,200	0	2,104	0	0	0.00%	0
23.11.09	9,185	15	7,045	0	0	0.00%	0
23.11.08	9,210	25	8,547	0	0	0.00%	0
23.11.07	9,335	125	774	0	0	0.00%	0
23.11.06	9,275	60	1,978	0	0	0.00%	0
23.11.03	9,160	115	2,669	0	0	0.00%	0
23.11.02	9,030	130	10,520	0	0	0.00%	0
23.11.01	9,135	105	8,840	0	0	0.00%	0
23.10.31	9,010	125	4,396	0	0	0.00%	0
23.10.30	9,050	40	3,093	0	0	0.00%	0
23.10.27	9,225	175	4,844	0	0	0.00%	0
23.10.26	9,255	30	1,756	0	0	0.00%	0
23.10.25	9,285	30	13,978	0	0	0.00%	0
23.10.24	9,380	95	2,822	0	0	0.00%	0
23.10.23	9,190	190	10,140	0	0	0.00%	0
23.10.20	9,105	85	7,820	0	0	0.00%	0
23.10.19	8,960	145	4,279	0	0	0.00%	0
23.10.18	8,920	40	7,890	0	0	0.00%	0
23.10.17	8,915	5	3,440	0	0	0.00%	0
23.10.16	8,855	60	3,392	0	0	0.00%	0
23.10.13	8,830	25	4,609	0	0	0.00%	0
23.10.12	8,895	65	9,873	0	0	0.00%	0
23.10.11	8,865	30	7,124	0	0	0.00%	0
23.10.10	8,865	0	6,720	0	0	0.00%	0
23.10.06	8,925	60	2,283	0	0	0.00%	0
23.10.05	8,920	5	4,155	0	0	0.00%	0
23.10.04	8,815	105	9,386	0	0	0.00%	0
23.09.27	8,835	20	7,370	0	0	0.00%	0
23.09.26	8,895	60	1,350	0	0	0.00%	0
23.09.25	8,815	80	1,789	0	0	0.00%	0
23.09.22	8,875	60	4,469	0	0	0.00%	0
23.09.21	8,880	5	7,553	0	0	0.00%	0
23.09.20	8,850	30	9,868	0	0	0.00%	0
23.09.19	8,890	40	2,979	0	0	0.00%	0
23.09.18	8,905	15	907	0	0	0.00%	0
23.09.15	8,880	25	6,556	0	0	0.00%	0
23.09.14	8,885	5	5,237	0	0	0.00%	0
23.09.13	8,790	95	5,259	0	0	0.00%	0
23.09.12	8,780	10	987	0	0	0.00%	0
23.09.11	8,875	95	1,680	0	0	0.00%	0
23.09.08	8,800	75	3,204	0	0	0.00%	0
23.09.07	8,735	65	2,708	0	0	0.00%	0
23.09.06	8,720	15	4,119	0	0	0.00%	0
23.09.05	8,725	5	666	0	0	0.00%	0
23.09.04	8,815	90	2,679	0	0	0.00%	0
23.09.01	8,845	30	17,160	0	0	0.00%	0
23.08.31	8,785	60	3,924	0	0	0.00%	0
23.08.30	8,815	30	6,789	0	0	0.00%	0
23.08.29	8,900	85	3,775	0	0	0.00%	0
23.08.28	8,965	65	29,659	0	0	0.00%	0
23.08.25	8,865	100	4,083	0	0	0.00%	0
23.08.24	8,850	15	7,248	0	0	0.00%	0
23.08.23	8,735	115	7,220	0	0	0.00%	0
23.08.22	8,820	85	9,490	0	0	0.00%	0
23.08.21	8,740	80	9,090	0	0	0.00%	0
23.08.18	8,665	75	25,411	0	0	0.00%	0
23.08.17	8,725	60	42,489	0	0	0.00%	0
23.08.16	8,600	125	22,233	0	0	0.00%	0
23.08.14	8,500	100	3,539	0	0	0.00%	0
23.08.11	8,420	80	4,871	0	0	0.00%	0
23.08.10	8,375	45	1,449	0	0	0.00%	0
23.08.09	8,395	20	3,378	0	0	0.00%	0
23.08.08	8,410	15	4,988	0	0	0.00%	0
23.08.07	8,255	155	1,454	0	0	0.00%	0
23.08.04	8,400	145	3,764	0	0	0.00%	0
23.08.03	8,500	100	1,923	0	0	0.00%	0
23.08.02	8,480	20	8,899	0	0	0.00%	0
23.08.01	8,500	20	1,283	0	0	0.00%	0
23.07.31	8,500	0	2,847	0	0	0.00%	0
23.07.28	8,690	190	4,743	0	0	0.00%	0
23.07.27	8,690	0	7,935	0	0	0.00%	0
23.07.26	8,655	35	2,532	0	0	0.00%	0
23.07.25	8,965	310	11,567	0	0	0.00%	0
23.07.24	8,890	75	6,488	0	0	0.00%	0
23.07.21	8,960	70	3,039	0	0	0.00%	0
23.07.20	9,030	70	2,481	0	0	0.00%	0
23.07.19	8,970	60	904	0	0	0.00%	0
23.07.18	8,955	15	315	0	0	0.00%	0
23.07.17	8,770	185	2,869	0	0	0.00%	0
23.07.14	8,715	55	602	0	0	0.00%	0
23.07.13	8,710	5	5,602	0	0	0.00%	0
23.07.12	8,710	0	170	0	0	0.00%	0
23.07.11	8,720	10	209	0	0	0.00%	0
23.07.10	8,740	20	8,966	0	0	0.00%	0
23.07.07	8,770	30	90	0	0	0.00%	0
23.07.06	8,695	75	1,377	0	0	0.00%	0
23.07.05	8,630	65	8,617	0	0	0.00%	0
23.07.04	8,590	40	3,823	0	0	0.00%	0
23.07.03	8,665	75	252,684	0	0	0.00%	0
23.06.30	8,640	25	15,777	0	0	0.00%	0
23.06.29	8,695	55	95,809	0	0	0.00%	0
23.06.28	8,690	5	1,654	0	0	0.00%	0
23.06.27	8,735	45	186,985	0	0	0.00%	0
23.06.26	8,710	25	78,685	0	0	0.00%	0
23.06.23	8,705	5	46,063	0	0	0.00%	0
23.06.22	8,710	5	10,565	0	0	0.00%	0
23.06.21	8,690	20	342	0	0	0.00%	0
23.06.20	8,625	65	158	0	0	0.00%	0
23.06.19	8,590	35	1,171	0	0	0.00%	0
23.06.16	8,655	65	1,321	0	0	0.00%	0
23.06.15	8,775	120	1,784	0	0	0.00%	0
23.06.14	8,835	60	54,738	0	0	0.00%	0
23.06.13	8,745	90	52,101	0	0	0.00%	0
23.06.12	8,750	5	110,608	0	0	0.00%	0
23.06.09	8,755	5	105,849	0	0	0.00%	0
23.06.08	8,785	30	36,500	0	0	0.00%	0
23.06.07	8,565	220	107,691	0	0	0.00%	0
23.06.05	8,465	100	16,894	0	0	0.00%	0
23.06.02	8,625	160	5,603	0	0	0.00%	0
23.06.01	8,690	65	1,129	0	0	0.00%	0
23.05.31	8,575	115	6,655	0	0	0.00%	0
23.05.30	8,495	80	2,596	0	0	0.00%	0
23.05.26	8,510	15	1,730	0	0	0.00%	0
23.05.25	8,410	100	6,129	0	0	0.00%	0
23.05.24	8,300	110	22,976	0	0	0.00%	0
23.05.23	8,160	140	71,729	0	0	0.00%	0
23.05.22	8,170	10	35,720	0	0	0.00%	0
23.05.19	8,080	90	2,219	0	0	0.00%	0
23.05.18	8,005	75	40,728	0	0	0.00%	0
23.05.17	7,940	65	5,601	0	0	0.00%	0
23.05.16	7,925	15	6,533	0	0	0.00%	0
23.05.15	8,010	85	1,169	0	0	0.00%	0
23.05.12	7,970	40	71,657	0	0	0.00%	0
23.05.11	7,935	35	40,592	0	0	0.00%	0
23.05.10	7,860	75	10,430	0	0	0.00%	0
23.05.09	7,785	75	5,730	0	0	0.00%	0
23.05.08	7,865	80	27,141	0	0	0.00%	0
23.05.04	7,880	15	37,272	0	0	0.00%	0
23.05.03	7,800	80	306	0	0	0.00%	0
23.05.02	7,855	55	3,400	0	0	0.00%	0
23.04.28	7,870	15	22,811	0	0	0.00%	0
23.04.27	7,935	65	36,815	0	0	0.00%	0
23.04.26	7,990	55	9,832	0	0	0.00%	0
23.04.25	7,870	120	7,353	0	0	0.00%	0
23.04.24	7,720	150	4,176	0	0	0.00%	0
23.04.21	7,675	45	676	0	0	0.00%	0
23.04.20	7,630	45	340	0	0	0.00%	0
23.04.19	7,595	35	133	0	0	0.00%	0
23.04.18	7,690	95	1,287	0	0	0.00%	0
23.04.17	7,815	125	4,133	0	0	0.00%	0
23.04.14	7,810	25	1,132	0	0	0.00%	0
23.04.13	7,725	85	500	0	0	0.00%	0
23.04.12	7,700	25	2,229	0	0	0.00%	0
23.04.11	7,680	20	1,426	0	0	0.00%	0
23.04.10	7,660	20	1,235	0	0	0.00%	0
23.04.07	7,735	75	517	0	0	0.00%	0
23.04.06	7,765	30	6,554	0	0	0.00%	0
23.04.05	7,760	5	19,785	0	0	0.00%	0
23.04.04	7,780	20	450	0	0	0.00%	0
23.04.03	7,985	205	5,934	0	0	0.00%	0
23.03.31	7,985	0	28,080	0	0	0.00%	0
23.03.30	8,005	20	3,352	0	0	0.00%	0