매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	5,195	60	13,808	0	0	0.00%	1,000,000
24.09.19	4,995	200	19,961	0	0	0.00%	1,000,000
24.09.13	5,050	55	3,519	0	0	0.00%	1,000,000
24.09.12	4,955	95	396	0	0	0.00%	1,000,000
24.09.11	4,960	5	128	0	0	0.00%	1,000,000
24.09.10	4,925	35	225	0	0	0.00%	1,000,000
24.09.09	5,005	80	2,500	0	0	0.00%	1,000,000
24.09.06	4,985	20	2,287	0	0	0.00%	1,000,000
24.09.05	5,025	40	967	0	0	0.00%	1,100,000
24.09.04	5,050	25	3,341	0	0	0.00%	0
24.09.03	5,035	15	2,808	0	0	0.00%	0
24.09.02	5,170	135	3,311	0	0	0.00%	0
24.08.30	4,900	270	69,776	0	0	0.00%	0
24.08.29	4,880	20	2,995	0	0	0.00%	0
24.08.28	4,955	75	54,359	0	0	0.00%	0
24.08.27	4,995	40	6,465	0	0	0.00%	0
24.08.26	4,940	55	996	0	0	0.00%	0
24.08.23	5,000	60	2,004	0	0	0.00%	0
24.08.22	4,935	65	1,260	0	0	0.00%	0
24.08.21	4,975	40	56,821	0	0	0.00%	0
24.08.20	5,005	30	11,293	0	0	0.00%	0
24.08.19	5,080	75	4,164	0	0	0.00%	0
24.08.16	4,990	90	1,156	0	0	0.00%	0
24.08.14	5,035	45	3,590	0	0	0.00%	0
24.08.13	5,090	55	2,676	0	0	0.00%	0
24.08.12	5,045	45	2,220	0	0	0.00%	0
24.08.09	5,035	10	2,218	0	0	0.00%	0
24.08.08	5,020	15	2,822	0	0	0.00%	0
24.08.07	4,985	35	14,907	0	0	0.00%	0
24.08.06	4,875	110	10,786	0	0	0.00%	0
24.08.05	4,975	100	46,845	0	0	0.00%	0
24.08.02	5,105	130	6,945	0	0	0.00%	0
24.08.01	5,210	105	3,895	0	0	0.00%	0
24.07.31	5,080	130	8,488	0	0	0.00%	0
24.07.30	5,175	95	1,823	0	0	0.00%	0
24.07.29	5,155	20	4,641	0	0	0.00%	0
24.07.26	5,110	45	2,876	0	0	0.00%	0
24.07.25	5,210	100	8,243	0	0	0.00%	0
24.07.24	5,300	90	3,064	0	0	0.00%	0
24.07.23	5,390	90	11,398	0	0	0.00%	0
24.07.22	5,310	80	6,541	0	0	0.00%	0
24.07.19	5,400	90	2,291	0	0	0.00%	0
24.07.18	5,400	0	8,549	0	0	0.00%	0
24.07.17	5,425	25	2,265	0	0	0.00%	0
24.07.16	5,495	70	5,774	0	0	0.00%	0
24.07.15	5,630	135	17,328	0	0	0.00%	0
24.07.12	5,450	180	16,325	0	0	0.00%	0
24.07.11	5,385	65	8,343	0	0	0.00%	0
24.07.10	5,400	15	37,616	0	0	0.00%	0
24.07.09	5,320	80	3,317	0	0	0.00%	0
24.07.08	5,370	50	6,993	0	0	0.00%	0
24.07.05	5,430	60	14,478	0	0	0.00%	0
24.07.04	5,440	10	19,301	0	0	0.00%	0
24.07.03	5,295	145	22,036	0	0	0.00%	0
24.07.02	5,280	15	10,383	0	0	0.00%	0
24.07.01	5,320	40	1,616	0	0	0.00%	0
24.06.28	5,375	55	6,328	0	0	0.00%	0
24.06.27	5,535	160	3,204	0	0	0.00%	0
24.06.26	5,465	70	1,487	0	0	0.00%	0
24.06.25	5,455	10	3,940	0	0	0.00%	0
24.06.24	5,560	105	15,311	0	0	0.00%	0
24.06.21	5,640	80	5,450	0	0	0.00%	0
24.06.20	5,670	30	8,891	0	0	0.00%	0
24.06.19	5,500	170	7,524	0	0	0.00%	0
24.06.18	5,500	0	7,290	0	0	0.00%	0
24.06.17	5,530	30	3,528	0	0	0.00%	0
24.06.14	5,495	35	5,749	0	0	0.00%	0
24.06.13	5,515	20	13,716	0	0	0.00%	0
24.06.12	5,585	70	12,665	0	0	0.00%	0
24.06.11	5,455	130	6,465	0	0	0.00%	0
24.06.10	5,515	60	4,745	0	0	0.00%	0
24.06.07	5,655	140	7,109	0	0	0.00%	0
24.06.05	5,595	60	7,278	0	0	0.00%	0
24.06.04	5,600	5	3,236	0	0	0.00%	0
24.06.03	5,595	5	4,382	0	0	0.00%	0
24.05.31	5,520	75	5,031	0	0	0.00%	0
24.05.30	5,530	10	7,096	0	0	0.00%	0
24.05.29	5,630	100	4,501	0	0	0.00%	0
24.05.28	5,655	25	13,848	0	0	0.00%	0
24.05.27	5,630	25	20,438	0	0	0.00%	0
24.05.24	5,765	135	22,151	0	0	0.00%	0
24.05.23	5,905	140	15,430	0	0	0.00%	0
24.05.22	5,840	65	15,873	0	0	0.00%	0
24.05.21	6,045	205	22,672	0	0	0.00%	0
24.05.20	5,990	55	16,783	0	0	0.00%	0
24.05.17	5,925	65	18,178	0	0	0.00%	0
24.05.16	5,980	55	15,868	0	0	0.00%	0
24.05.14	5,900	80	20,377	0	0	0.00%	0
24.05.13	5,800	100	11,108	0	0	0.00%	0
24.05.10	5,780	20	5,222	0	0	0.00%	0
24.05.09	5,660	120	9,000	0	0	0.00%	0
24.05.08	5,715	55	11,827	0	0	0.00%	0
24.05.07	5,780	65	17,024	0	0	0.00%	0
24.05.03	5,700	80	47,591	0	0	0.00%	0
24.05.02	5,445	255	16,018	0	0	0.00%	0
24.04.30	5,520	75	9,693	0	0	0.00%	0
24.04.29	5,495	25	19,869	0	0	0.00%	0
24.04.26	5,180	315	23,144	0	0	0.00%	0
24.04.25	5,230	50	10,372	0	0	0.00%	0
24.04.24	5,100	130	7,354	0	0	0.00%	0
24.04.23	4,945	155	8,853	0	0	0.00%	0
24.04.22	4,815	130	1,887	0	0	0.00%	0
24.04.19	4,960	145	7,110	0	0	0.00%	0
24.04.18	4,910	50	4,266	0	0	0.00%	0
24.04.17	4,990	80	1,415	0	0	0.00%	0
24.04.16	5,070	80	2,340	0	0	0.00%	0
24.04.15	5,135	0	0	0	0	0.00%	0
24.04.12	5,160	25	7,558	0	0	0.00%	0
24.04.11	5,075	85	8,191	0	0	0.00%	0
24.04.09	5,000	75	2,470	0	0	0.00%	0
24.04.08	5,025	25	4,202	0	0	0.00%	0
24.04.05	5,080	55	4,698	0	0	0.00%	0
24.04.04	5,035	45	905	0	0	0.00%	0
24.04.03	5,105	70	4,491	0	0	0.00%	0
24.04.02	5,115	10	7,999	0	0	0.00%	0
24.04.01	5,045	70	8,688	0	0	0.00%	0
24.03.29	5,025	20	5,625	0	0	0.00%	0
24.03.28	4,920	105	7,411	0	0	0.00%	0
24.03.27	4,980	60	10,026	0	0	0.00%	0
24.03.26	4,960	20	8,964	0	0	0.00%	0
24.03.25	4,970	10	10,165	0	0	0.00%	0
24.03.22	5,100	130	26,770	0	0	0.00%	0
24.03.21	5,115	15	13,610	0	0	0.00%	0
24.03.20	5,080	35	5,594	0	0	0.00%	0
24.03.19	5,155	75	7,361	0	0	0.00%	0
24.03.18	5,035	120	6,541	0	0	0.00%	0
24.03.15	5,075	40	8,286	0	0	0.00%	0
24.03.14	5,180	105	9,267	0	0	0.00%	0
24.03.13	5,080	100	22,846	0	0	0.00%	0
24.03.12	4,855	225	20,317	0	0	0.00%	0
24.03.11	4,820	35	9,384	0	0	0.00%	0
24.03.08	4,800	20	16,327	0	0	0.00%	0
24.03.07	4,880	80	11,482	0	0	0.00%	0
24.03.06	4,760	120	16,703	0	0	0.00%	0
24.03.05	4,930	170	20,327	0	0	0.00%	0
24.03.04	4,925	5	10,875	0	0	0.00%	0
24.02.29	4,950	25	15,812	0	0	0.00%	0
24.02.28	4,885	65	11,546	0	0	0.00%	0
24.02.27	4,860	25	7,099	0	0	0.00%	0
24.02.26	4,850	10	3,981	0	0	0.00%	0
24.02.23	4,830	20	5,638	0	0	0.00%	0
24.02.22	4,835	5	17,853	0	0	0.00%	0
24.02.21	4,650	185	31,389	0	0	0.00%	0
24.02.20	4,685	35	18,465	0	0	0.00%	0
24.02.19	4,795	110	12,856	0	0	0.00%	0
24.02.16	4,585	210	8,943	0	0	0.00%	0
24.02.15	4,565	20	10,328	0	0	0.00%	0
24.02.14	4,600	35	4,346	0	0	0.00%	0
24.02.13	4,505	95	4,485	0	0	0.00%	0
24.02.08	4,535	30	9,527	0	0	0.00%	0
24.02.07	4,620	85	20,540	0	0	0.00%	0
24.02.06	4,390	230	47,510	0	0	0.00%	0
24.02.05	4,360	30	3,812	0	0	0.00%	0
24.02.02	4,385	25	13,331	0	0	0.00%	0
24.02.01	4,300	85	8,917	0	0	0.00%	0
24.01.31	4,460	160	6,111	0	0	0.00%	0
24.01.30	4,615	155	16,329	0	0	0.00%	0
24.01.29	4,565	50	12,149	0	0	0.00%	0
24.01.26	4,790	225	19,187	0	0	0.00%	0
24.01.25	4,640	150	34,198	0	0	0.00%	0
24.01.24	4,585	55	22,804	0	0	0.00%	0
24.01.23	4,370	215	9,413	0	0	0.00%	0
24.01.22	4,515	145	3,609	0	0	0.00%	0
24.01.19	4,585	70	8,055	0	0	0.00%	0
24.01.18	4,595	10	4,392	0	0	0.00%	0
24.01.17	4,775	180	9,014	0	0	0.00%	0
24.01.16	4,835	60	4,107	0	0	0.00%	0
24.01.15	4,935	100	4,200	0	0	0.00%	0
24.01.12	4,970	35	7,720	0	0	0.00%	0
24.01.11	4,865	105	5,591	0	0	0.00%	0
24.01.10	4,905	40	3,947	0	0	0.00%	0
24.01.09	4,945	40	13,485	0	0	0.00%	0
24.01.08	5,145	200	8,593	0	0	0.00%	0
24.01.05	5,190	45	2,043	0	0	0.00%	0
24.01.04	5,190	0	1,620	0	0	0.00%	0
24.01.03	5,260	70	5,148	0	0	0.00%	0
24.01.02	5,310	50	11,042	0	0	0.00%	0
23.12.28	5,105	205	7,718	0	0	0.00%	0
23.12.27	5,125	20	7,759	0	0	0.00%	0
23.12.26	4,990	135	2,116	0	0	0.00%	0
23.12.22	5,230	240	11,650	0	0	0.00%	0
23.12.21	5,255	25	2,891	0	0	0.00%	0
23.12.20	5,215	40	1,337	0	0	0.00%	0
23.12.19	5,240	25	5,581	0	0	0.00%	0
23.12.18	5,295	55	3,986	0	0	0.00%	0
23.12.15	5,185	110	5,848	0	0	0.00%	0
23.12.14	5,240	55	4,368	0	0	0.00%	0
23.12.13	5,275	35	917	0	0	0.00%	0
23.12.12	5,200	75	5,142	0	0	0.00%	0
23.12.11	5,235	35	1,000	0	0	0.00%	0
23.12.08	5,290	55	1,797	0	0	0.00%	0
23.12.07	5,280	10	1,808	0	0	0.00%	0
23.12.06	5,205	75	2,086	0	0	0.00%	0
23.12.05	5,325	120	2,308	0	0	0.00%	0
23.12.04	5,420	95	2,069	0	0	0.00%	0
23.12.01	5,410	10	1,438	0	0	0.00%	0
23.11.30	5,440	30	852	0	0	0.00%	0
23.11.29	5,600	160	2,202	0	0	0.00%	0
23.11.28	5,650	50	2,207	0	0	0.00%	0
23.11.27	5,695	45	872	0	0	0.00%	0
23.11.24	5,675	20	2,916	0	0	0.00%	0
23.11.23	5,605	70	800	0	0	0.00%	0
23.11.22	5,655	50	1,166	0	0	0.00%	0
23.11.21	5,665	10	5,210	0	0	0.00%	0
23.11.20	5,530	135	1,464	0	0	0.00%	0
23.11.17	5,685	155	1,956	0	0	0.00%	0
23.11.16	5,685	35	2,275	0	0	0.00%	0
23.11.15	5,660	25	1,482	0	0	0.00%	0
23.11.14	5,580	80	451	0	0	0.00%	0
23.11.13	5,560	20	22	0	0	0.00%	0
23.11.10	5,675	115	846	0	0	0.00%	0
23.11.09	5,675	0	1,741	0	0	0.00%	0
23.11.08	5,710	35	56	0	0	0.00%	0
23.11.07	5,700	10	334	0	0	0.00%	0
23.11.06	5,560	140	3,953	0	0	0.00%	0
23.11.03	5,530	30	247	0	0	0.00%	0
23.11.02	5,465	65	1,014	0	0	0.00%	0
23.11.01	5,485	20	1,419	0	0	0.00%	0
23.10.31	5,555	70	545	0	0	0.00%	0
23.10.30	5,495	60	92	0	0	0.00%	0
23.10.27	5,375	120	299	0	0	0.00%	0
23.10.26	5,360	15	127	0	0	0.00%	0
23.10.25	5,240	120	2,017	0	0	0.00%	0
23.10.24	5,315	75	602	0	0	0.00%	0
23.10.23	5,345	30	356	0	0	0.00%	0
23.10.20	5,465	120	1,218	0	0	0.00%	0
23.10.19	5,475	10	3,381	0	0	0.00%	0
23.10.18	5,585	110	2,215	0	0	0.00%	0
23.10.17	5,550	35	1,192	0	0	0.00%	0
23.10.16	5,625	75	2,791	0	0	0.00%	0
23.10.13	5,785	160	805	0	0	0.00%	0
23.10.12	5,670	115	1,238	0	0	0.00%	0
23.10.11	5,630	40	884	0	0	0.00%	0
23.10.10	5,495	135	7,079	0	0	0.00%	0
23.10.06	5,460	35	346	0	0	0.00%	0
23.10.05	5,505	45	1,480	0	0	0.00%	0
23.10.04	5,605	100	3,767	0	0	0.00%	0
23.09.27	5,600	5	2,242	0	0	0.00%	0
23.09.26	5,550	50	412	0	0	0.00%	0
23.09.25	5,685	135	1,199	0	0	0.00%	0
23.09.22	5,515	170	5,236	0	0	0.00%	0
23.09.21	5,600	85	5,245	0	0	0.00%	0
23.09.20	5,685	85	1,239	0	0	0.00%	0
23.09.19	5,755	70	1,635	0	0	0.00%	0
23.09.18	5,850	95	1,949	0	0	0.00%	0
23.09.15	5,805	45	1,944	0	0	0.00%	0
23.09.14	5,780	25	1,925	0	0	0.00%	0
23.09.13	5,800	20	1,794	0	0	0.00%	0
23.09.12	5,800	0	1,907	0	0	0.00%	0
23.09.11	5,815	15	2,016	0	0	0.00%	0
23.09.08	5,820	5	1,346	0	0	0.00%	0
23.09.07	5,945	125	653	0	0	0.00%	0
23.09.06	6,040	95	45,453	0	0	0.00%	0
23.09.05	6,060	20	1,228	0	0	0.00%	0
23.09.04	5,940	120	5,773	0	0	0.00%	0
23.09.01	5,950	10	887	0	0	0.00%	0
23.08.31	6,000	50	2,748	0	0	0.00%	0
23.08.30	6,010	10	3,936	0	0	0.00%	0
23.08.29	5,900	110	3,767	0	0	0.00%	0
23.08.28	5,820	80	6,810	0	0	0.00%	0
23.08.25	5,915	95	3,031	0	0	0.00%	0
23.08.24	5,815	100	22,606	0	0	0.00%	0
23.08.23	5,780	35	5,568	0	0	0.00%	0
23.08.22	5,705	75	5,548	0	0	0.00%	0
23.08.21	5,840	135	2,896	0	0	0.00%	0
23.08.18	5,995	155	5,871	0	0	0.00%	0
23.08.17	5,930	65	7,133	0	0	0.00%	0
23.08.16	5,950	20	3,736	0	0	0.00%	0
23.08.14	6,140	190	2,353	0	0	0.00%	0
23.08.11	6,190	50	513	0	0	0.00%	0
23.08.10	6,180	10	1,751	0	0	0.00%	0
23.08.09	6,210	30	2,344	0	0	0.00%	0
23.08.08	6,325	115	3,381	0	0	0.00%	0
23.08.07	6,330	5	3,140	0	0	0.00%	0
23.08.04	6,250	80	3,442	0	0	0.00%	0
23.08.03	6,160	90	7,052	0	0	0.00%	0
23.08.02	6,300	140	3,249	0	0	0.00%	0
23.08.01	6,355	55	9,321	0	0	0.00%	0
23.07.31	6,145	210	15,376	0	0	0.00%	0
23.07.28	5,960	185	16,651	0	0	0.00%	0
23.07.27	5,780	180	31,323	0	0	0.00%	0
23.07.26	5,805	25	13,133	0	0	0.00%	0
23.07.25	5,555	250	12,370	0	0	0.00%	0
23.07.24	5,655	100	6,649	0	0	0.00%	0
23.07.21	5,590	65	1,452	0	0	0.00%	0
23.07.20	5,590	0	641	0	0	0.00%	0
23.07.19	5,655	65	3,505	0	0	0.00%	0
23.07.18	5,720	65	16,832	0	0	0.00%	0
23.07.17	5,745	25	775	0	0	0.00%	0
23.07.14	5,810	65	2,286	0	0	0.00%	0
23.07.13	5,650	160	5,128	0	0	0.00%	0
23.07.12	5,630	20	1,287	0	0	0.00%	0
23.07.11	5,560	70	575	0	0	0.00%	0
23.07.10	5,510	50	1,527	0	0	0.00%	0
23.07.07	5,535	25	3,640	0	0	0.00%	0
23.07.06	5,625	90	711	0	0	0.00%	0
23.07.05	5,695	70	2,259	0	0	0.00%	0
23.07.04	5,685	10	18,566	0	0	0.00%	0
23.07.03	5,550	135	3,764	0	0	0.00%	0
23.06.30	5,600	50	2,840	0	0	0.00%	0
23.06.29	5,635	35	1,968	0	0	0.00%	0
23.06.28	5,590	45	4,201	0	0	0.00%	0
23.06.27	5,440	150	5,918	0	0	0.00%	0
23.06.26	5,460	20	6,446	0	0	0.00%	0
23.06.23	5,595	135	1,257	0	0	0.00%	0
23.06.22	5,570	25	1,399	0	0	0.00%	0
23.06.21	5,615	45	3,646	0	0	0.00%	0
23.06.20	5,755	140	2,661	0	0	0.00%	0
23.06.19	5,865	110	1,632	0	0	0.00%	0
23.06.16	5,720	145	10,893	0	0	0.00%	0
23.06.15	5,605	115	2,151	0	0	0.00%	0
23.06.14	5,555	50	2,677	0	0	0.00%	0
23.06.13	5,495	60	1,907	0	0	0.00%	0
23.06.12	5,470	25	8,640	0	0	0.00%	0
23.06.09	5,470	0	2,043	0	0	0.00%	0
23.06.08	5,480	10	1,166	0	0	0.00%	0
23.06.07	5,375	105	1,415	0	0	0.00%	0
23.06.05	5,365	10	4,518	0	0	0.00%	0
23.06.02	5,205	160	2,621	0	0	0.00%	0
23.06.01	5,140	65	2,956	0	0	0.00%	0
23.05.31	5,295	155	2,168	0	0	0.00%	0
23.05.30	5,240	55	2,348	0	0	0.00%	0
23.05.26	5,235	5	727	0	0	0.00%	0
23.05.25	5,430	195	7,318	0	0	0.00%	0
23.05.24	5,515	85	2,543	0	0	0.00%	0
23.05.23	5,590	75	5,372	0	0	0.00%	0
23.05.22	5,545	45	1,143	0	0	0.00%	0
23.05.19	5,625	80	1,385	0	0	0.00%	0
23.05.18	5,650	25	594	0	0	0.00%	0
23.05.17	5,710	60	1,101	0	0	0.00%	0
23.05.16	5,655	55	3,940	0	0	0.00%	0
23.05.15	5,600	55	707	0	0	0.00%	0
23.05.12	5,495	105	2,212	0	0	0.00%	0
23.05.11	5,445	50	387	0	0	0.00%	0
23.05.10	5,475	30	4,311	0	0	0.00%	0
23.05.09	5,535	60	3,781	0	0	0.00%	0
23.05.08	5,495	40	2,843	0	0	0.00%	0
23.05.04	5,485	10	3,251	0	0	0.00%	0
23.05.03	5,650	165	2,209	0	0	0.00%	0
23.05.02	5,660	10	1,253	0	0	0.00%	0
23.04.28	5,560	100	3,304	0	0	0.00%	0
23.04.27	5,615	55	3,465	0	0	0.00%	0
23.04.26	5,465	150	12,860	0	0	0.00%	0
23.04.25	5,620	155	11,177	0	0	0.00%	0
23.04.24	5,750	130	10,080	0	0	0.00%	0
23.04.21	5,845	95	1,897	0	0	0.00%	0
23.04.20	5,910	65	27,902	0	0	0.00%	0
23.04.19	5,985	75	1,943	0	0	0.00%	0
23.04.18	5,985	0	3,527	0	0	0.00%	0
23.04.17	5,825	160	1,340	0	0	0.00%	0
23.04.14	5,850	35	3,558	0	0	0.00%	0
23.04.13	5,995	145	3,249	0	0	0.00%	0
23.04.12	6,030	35	3,660	0	0	0.00%	0
23.04.11	6,080	50	1,817	0	0	0.00%	0
23.04.10	6,010	70	2,395	0	0	0.00%	0
23.04.07	5,955	55	8,760	0	0	0.00%	0
23.04.06	6,030	75	38,452	0	0	0.00%	0
23.04.05	5,985	45	1,303	0	0	0.00%	0
23.04.04	6,060	75	611	0	0	0.00%	0
23.04.03	6,025	35	8,534	0	0	0.00%	0
23.03.31	5,970	55	6,076	0	0	0.00%	0
23.03.30	5,955	15	26,759	0	0	0.00%	0