매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	3,480	70	3,451	0	0	0.00%	1,000,000
24.09.19	3,445	35	1,478	0	0	0.00%	1,000,000
24.09.13	3,535	90	1,257	0	0	0.00%	1,000,000
24.09.12	3,515	20	276	0	0	0.00%	1,000,000
24.09.11	3,480	35	10,046	0	0	0.00%	1,000,000
24.09.10	3,480	0	377	0	0	0.00%	1,000,000
24.09.09	3,500	20	1,092	0	0	0.00%	1,000,000
24.09.06	3,575	75	6,340	0	0	0.00%	1,000,000
24.09.05	3,555	20	402	0	0	0.00%	1,000,000
24.09.04	3,540	15	2,464	0	0	0.00%	0
24.09.03	3,510	30	172	0	0	0.00%	0
24.09.02	3,595	85	1,173	0	0	0.00%	0
24.08.30	3,515	80	2,854	0	0	0.00%	0
24.08.29	3,350	165	4,067	0	0	0.00%	0
24.08.28	3,385	35	920	0	0	0.00%	0
24.08.27	3,385	0	354	0	0	0.00%	0
24.08.26	3,395	10	1,325	0	0	0.00%	0
24.08.23	3,390	5	2,181	0	0	0.00%	0
24.08.22	3,470	80	3,744	0	0	0.00%	0
24.08.21	3,480	10	1,252	0	0	0.00%	0
24.08.20	3,500	20	1,184	0	0	0.00%	0
24.08.19	3,640	140	2,037	0	0	0.00%	0
24.08.16	3,625	15	311	0	0	0.00%	0
24.08.14	3,665	40	9,317	0	0	0.00%	0
24.08.13	3,665	0	1,321	0	0	0.00%	0
24.08.12	3,720	55	762	0	0	0.00%	0
24.08.09	3,760	40	3,988	0	0	0.00%	0
24.08.08	3,775	15	201	0	0	0.00%	0
24.08.07	3,775	0	2,506	0	0	0.00%	0
24.08.06	3,635	140	9,551	0	0	0.00%	0
24.08.05	3,645	10	6,195	0	0	0.00%	0
24.08.02	3,660	15	1,883	0	0	0.00%	0
24.08.01	3,750	90	2,081	0	0	0.00%	0
24.07.31	3,630	120	1,658	0	0	0.00%	0
24.07.30	3,635	5	509	0	0	0.00%	0
24.07.29	3,685	50	2,432	0	0	0.00%	0
24.07.26	3,745	60	3,300	0	0	0.00%	0
24.07.25	3,600	145	4,902	0	0	0.00%	0
24.07.24	3,695	95	10,237	0	0	0.00%	0
24.07.23	3,760	65	2,908	0	0	0.00%	0
24.07.22	3,720	40	3,818	0	0	0.00%	0
24.07.19	3,695	25	6,116	0	0	0.00%	0
24.07.18	3,665	30	12,428	0	0	0.00%	0
24.07.17	3,690	25	10,225	0	0	0.00%	0
24.07.16	3,630	60	10,742	0	0	0.00%	0
24.07.15	3,645	15	2,693	0	0	0.00%	0
24.07.12	3,610	35	9,982	0	0	0.00%	0
24.07.11	3,545	65	9,936	0	0	0.00%	0
24.07.10	3,480	65	4,232	0	0	0.00%	0
24.07.09	3,530	50	5,342	0	0	0.00%	0
24.07.08	3,595	65	7,472	0	0	0.00%	0
24.07.05	3,610	15	1,803	0	0	0.00%	0
24.07.04	3,670	60	4,317	0	0	0.00%	0
24.07.03	3,700	30	1,388	0	0	0.00%	0
24.07.02	3,725	25	7,161	0	0	0.00%	0
24.07.01	3,745	20	1,402	0	0	0.00%	0
24.06.28	3,790	45	3,164	0	0	0.00%	0
24.06.27	3,845	55	4,991	0	0	0.00%	0
24.06.26	3,835	10	2,109	0	0	0.00%	0
24.06.25	3,965	130	5,570	0	0	0.00%	0
24.06.24	3,990	25	1,893	0	0	0.00%	0
24.06.21	4,010	20	2,437	0	0	0.00%	0
24.06.20	4,080	70	7,147	0	0	0.00%	0
24.06.19	4,170	90	2,428	0	0	0.00%	0
24.06.18	4,135	35	838	0	0	0.00%	0
24.06.17	4,140	5	4,656	0	0	0.00%	0
24.06.14	4,190	50	1,703	0	0	0.00%	0
24.06.13	4,215	25	1,961	0	0	0.00%	0
24.06.12	4,235	20	1,855	0	0	0.00%	0
24.06.11	4,190	45	1,730	0	0	0.00%	0
24.06.10	4,190	0	1,263	0	0	0.00%	0
24.06.07	4,385	195	8,967	0	0	0.00%	0
24.06.05	4,400	15	1,231	0	0	0.00%	0
24.06.04	4,390	10	4,845	0	0	0.00%	0
24.06.03	4,480	90	4,244	0	0	0.00%	0
24.05.31	4,490	10	520	0	0	0.00%	0
24.05.30	4,500	10	1,097	0	0	0.00%	0
24.05.29	4,335	165	6,501	0	0	0.00%	0
24.05.28	4,410	75	1,520	0	0	0.00%	0
24.05.27	4,480	70	66,606	0	0	0.00%	0
24.05.24	4,430	50	8,389	0	0	0.00%	0
24.05.23	4,490	60	4,141	0	0	0.00%	0
24.05.22	4,355	135	1,726	0	0	0.00%	0
24.05.21	4,345	10	607	0	0	0.00%	0
24.05.20	4,335	10	525	0	0	0.00%	0
24.05.17	4,380	45	1,648	0	0	0.00%	0
24.05.16	4,470	90	2,980	0	0	0.00%	0
24.05.14	4,500	30	3,572	0	0	0.00%	0
24.05.13	4,515	15	1,345	0	0	0.00%	0
24.05.10	4,505	10	488	0	0	0.00%	0
24.05.09	4,460	45	4,849	0	0	0.00%	0
24.05.08	4,465	5	2,394	0	0	0.00%	0
24.05.07	4,440	25	71	0	0	0.00%	0
24.05.03	4,480	40	1,383	0	0	0.00%	0
24.05.02	4,460	20	3,021	0	0	0.00%	0
24.04.30	4,565	105	3,378	0	0	0.00%	0
24.04.29	4,375	190	5,886	0	0	0.00%	0
24.04.26	4,315	60	2,766	0	0	0.00%	0
24.04.25	4,305	10	1,422	0	0	0.00%	0
24.04.24	4,385	80	4,429	0	0	0.00%	0
24.04.23	4,390	5	690	0	0	0.00%	0
24.04.22	4,415	25	1,709	0	0	0.00%	0
24.04.19	4,515	100	1,015	0	0	0.00%	0
24.04.18	4,490	25	1,409	0	0	0.00%	0
24.04.17	4,535	45	1,599	0	0	0.00%	0
24.04.16	4,530	5	4,419	0	0	0.00%	0
24.04.15	4,525	0	0	0	0	0.00%	0
24.04.12	4,565	40	2,722	0	0	0.00%	0
24.04.11	4,595	30	641	0	0	0.00%	0
24.04.09	4,625	30	2,568	0	0	0.00%	0
24.04.08	4,675	50	5,203	0	0	0.00%	0
24.04.05	4,695	20	2,006	0	0	0.00%	0
24.04.04	4,695	0	1,938	0	0	0.00%	0
24.04.03	4,720	25	1,175	0	0	0.00%	0
24.04.02	4,730	10	1,716	0	0	0.00%	0
24.04.01	4,600	130	8,466	0	0	0.00%	0
24.03.29	4,625	25	2,591	0	0	0.00%	0
24.03.28	4,670	45	6,176	0	0	0.00%	0
24.03.27	4,675	5	2,264	0	0	0.00%	0
24.03.26	4,665	10	3,948	0	0	0.00%	0
24.03.25	4,690	25	1,535	0	0	0.00%	0
24.03.22	4,770	80	3,959	0	0	0.00%	0
24.03.21	4,900	130	3,019	0	0	0.00%	0
24.03.20	4,915	15	4,631	0	0	0.00%	0
24.03.19	4,880	35	3,307	0	0	0.00%	0
24.03.18	4,785	95	6,691	0	0	0.00%	0
24.03.15	4,815	30	9,857	0	0	0.00%	0
24.03.14	4,910	95	4,203	0	0	0.00%	0
24.03.13	4,910	0	766	0	0	0.00%	0
24.03.12	4,900	10	7,706	0	0	0.00%	0
24.03.11	4,725	175	3,887	0	0	0.00%	0
24.03.08	4,705	20	1,503	0	0	0.00%	0
24.03.07	4,830	125	2,384	0	0	0.00%	0
24.03.06	4,690	140	3,352	0	0	0.00%	0
24.03.05	4,720	30	973	0	0	0.00%	0
24.03.04	4,560	160	2,667	0	0	0.00%	0
24.02.29	4,590	30	1,238	0	0	0.00%	0
24.02.28	4,535	55	1,679	0	0	0.00%	0
24.02.27	4,500	35	1,242	0	0	0.00%	0
24.02.26	4,480	20	938	0	0	0.00%	0
24.02.23	4,460	20	1,495	0	0	0.00%	0
24.02.22	4,445	15	1,424	0	0	0.00%	0
24.02.21	4,265	180	3,265	0	0	0.00%	0
24.02.20	4,410	145	3,097	0	0	0.00%	0
24.02.19	4,410	0	1,042	0	0	0.00%	0
24.02.16	4,400	10	1,541	0	0	0.00%	0
24.02.15	4,405	5	1,729	0	0	0.00%	0
24.02.14	4,395	10	514	0	0	0.00%	0
24.02.13	4,395	0	3,630	0	0	0.00%	0
24.02.08	4,285	110	8,235	0	0	0.00%	0
24.02.07	4,130	155	2,666	0	0	0.00%	0
24.02.06	3,985	145	3,234	0	0	0.00%	0
24.02.05	4,000	15	17,173	0	0	0.00%	0
24.02.02	4,190	190	11,488	0	0	0.00%	0
24.02.01	4,195	5	5,975	0	0	0.00%	0
24.01.31	4,320	125	2,705	0	0	0.00%	0
24.01.30	4,435	115	3,300	0	0	0.00%	0
24.01.29	4,710	275	12,030	0	0	0.00%	0
24.01.26	4,705	5	1,242	0	0	0.00%	0
24.01.25	4,635	70	1,978	0	0	0.00%	0
24.01.24	4,755	120	5,754	0	0	0.00%	0
24.01.23	4,670	85	2,853	0	0	0.00%	0
24.01.22	4,850	180	7,288	0	0	0.00%	0
24.01.19	4,855	5	1,462	0	0	0.00%	0
24.01.18	4,810	45	1,135	0	0	0.00%	0
24.01.17	4,830	20	58,594	0	0	0.00%	0
24.01.16	4,750	80	4,546	0	0	0.00%	0
24.01.15	4,815	65	20,070	0	0	0.00%	0
24.01.12	4,780	35	8,199	0	0	0.00%	0
24.01.11	4,750	30	1,692	0	0	0.00%	0
24.01.10	4,670	80	1,721	0	0	0.00%	0
24.01.09	4,615	55	6,997	0	0	0.00%	0
24.01.08	4,605	10	1,674	0	0	0.00%	0
24.01.05	4,655	50	967	0	0	0.00%	0
24.01.04	4,725	70	2,191	0	0	0.00%	0
24.01.03	4,785	60	3,318	0	0	0.00%	0
24.01.02	4,835	50	2,180	0	0	0.00%	0
23.12.28	4,480	355	9,141	0	0	0.00%	0
23.12.27	4,510	30	4,450	0	0	0.00%	0
23.12.26	4,470	40	5,120	0	0	0.00%	0
23.12.22	4,385	85	7,593	0	0	0.00%	0
23.12.21	4,305	80	4,644	0	0	0.00%	0
23.12.20	4,370	65	2,173	0	0	0.00%	0
23.12.19	4,335	35	2,236	0	0	0.00%	0
23.12.18	4,425	90	2,484	0	0	0.00%	0
23.12.15	4,405	20	3,405	0	0	0.00%	0
23.12.14	4,460	55	6,058	0	0	0.00%	0
23.12.13	4,520	60	796	0	0	0.00%	0
23.12.12	4,510	10	979	0	0	0.00%	0
23.12.11	4,550	40	1,005	0	0	0.00%	0
23.12.08	4,560	10	1,270	0	0	0.00%	0
23.12.07	4,595	35	1,050	0	0	0.00%	0
23.12.06	4,625	30	5,106	0	0	0.00%	0
23.12.05	4,685	60	587	0	0	0.00%	0
23.12.04	4,700	15	541	0	0	0.00%	0
23.12.01	4,700	0	1,288	0	0	0.00%	0
23.11.30	4,735	35	3,913	0	0	0.00%	0
23.11.29	4,780	45	440	0	0	0.00%	0
23.11.28	4,835	55	1,206	0	0	0.00%	0
23.11.27	4,910	75	1,858	0	0	0.00%	0
23.11.24	5,000	90	984	0	0	0.00%	0
23.11.23	4,995	5	280	0	0	0.00%	0
23.11.22	5,005	10	182	0	0	0.00%	0
23.11.21	4,970	35	5,516	0	0	0.00%	0
23.11.20	4,960	10	1,073	0	0	0.00%	0
23.11.17	4,980	20	1,405	0	0	0.00%	0
23.11.16	5,225	235	106,776	0	0	0.00%	0
23.11.15	5,085	140	102,519	0	0	0.00%	0
23.11.14	5,080	5	233	0	0	0.00%	0
23.11.13	5,030	50	924	0	0	0.00%	0
23.11.10	5,135	105	4,674	0	0	0.00%	0
23.11.09	4,975	160	1,848	0	0	0.00%	0
23.11.08	4,935	40	558	0	0	0.00%	0
23.11.07	4,905	30	1,610	0	0	0.00%	0
23.11.06	4,915	10	2,266	0	0	0.00%	0
23.11.03	4,900	15	2,200	0	0	0.00%	0
23.11.02	5,070	170	1,255	0	0	0.00%	0
23.11.01	5,090	20	4,431	0	0	0.00%	0
23.10.31	5,145	55	1,487	0	0	0.00%	0
23.10.30	5,100	45	308	0	0	0.00%	0
23.10.27	4,925	175	3,906	0	0	0.00%	0
23.10.26	5,095	170	9,821	0	0	0.00%	0
23.10.25	5,055	40	586	0	0	0.00%	0
23.10.24	5,090	35	400	0	0	0.00%	0
23.10.23	5,180	90	1,916	0	0	0.00%	0
23.10.20	5,225	45	1,233	0	0	0.00%	0
23.10.19	5,255	30	892	0	0	0.00%	0
23.10.18	5,320	65	460	0	0	0.00%	0
23.10.17	5,345	25	559	0	0	0.00%	0
23.10.16	5,410	65	1,191	0	0	0.00%	0
23.10.13	5,465	55	466	0	0	0.00%	0
23.10.12	5,410	55	572	0	0	0.00%	0
23.10.11	5,390	20	1,272	0	0	0.00%	0
23.10.10	5,545	155	4,443	0	0	0.00%	0
23.10.06	5,465	80	1,120	0	0	0.00%	0
23.10.05	5,450	15	477	0	0	0.00%	0
23.10.04	5,625	175	8,074	0	0	0.00%	0
23.09.27	5,340	285	6,161	0	0	0.00%	0
23.09.26	5,325	15	199	0	0	0.00%	0
23.09.25	5,250	75	1,008	0	0	0.00%	0
23.09.22	5,270	20	350	0	0	0.00%	0
23.09.21	5,270	0	1,234	0	0	0.00%	0
23.09.20	5,375	105	3,480	0	0	0.00%	0
23.09.19	5,450	75	732	0	0	0.00%	0
23.09.18	5,460	10	1,897	0	0	0.00%	0
23.09.15	5,465	5	6,427	0	0	0.00%	0
23.09.14	5,525	60	5,234	0	0	0.00%	0
23.09.13	5,575	50	1,233	0	0	0.00%	0
23.09.12	5,575	0	1,923	0	0	0.00%	0
23.09.11	5,525	50	890	0	0	0.00%	0
23.09.08	5,645	120	3,746	0	0	0.00%	0
23.09.07	5,750	105	1,469	0	0	0.00%	0
23.09.06	5,785	35	389	0	0	0.00%	0
23.09.05	5,735	50	3,863	0	0	0.00%	0
23.09.04	5,770	35	2,241	0	0	0.00%	0
23.09.01	5,770	0	262	0	0	0.00%	0
23.08.31	5,810	40	1,109	0	0	0.00%	0
23.08.30	5,820	10	1,960	0	0	0.00%	0
23.08.29	5,690	130	2,620	0	0	0.00%	0
23.08.28	5,610	80	35,138	0	0	0.00%	0
23.08.25	5,680	70	2,028	0	0	0.00%	0
23.08.24	5,605	75	3,851	0	0	0.00%	0
23.08.23	5,670	65	2,790	0	0	0.00%	0
23.08.22	5,825	155	5,169	0	0	0.00%	0
23.08.21	5,930	105	1,361	0	0	0.00%	0
23.08.18	5,920	10	4,169	0	0	0.00%	0
23.08.17	5,920	0	9,880	0	0	0.00%	0
23.08.16	6,200	280	4,035	0	0	0.00%	0
23.08.14	6,300	100	1,552	0	0	0.00%	0
23.08.11	6,345	45	1,467	0	0	0.00%	0
23.08.10	6,285	60	6,793	0	0	0.00%	0
23.08.09	6,315	30	2,719	0	0	0.00%	0
23.08.08	6,285	30	8,081	0	0	0.00%	0
23.08.07	6,420	135	2,776	0	0	0.00%	0
23.08.04	6,325	95	4,330	0	0	0.00%	0
23.08.03	6,200	125	2,257	0	0	0.00%	0
23.08.02	6,270	70	895	0	0	0.00%	0
23.08.01	6,280	10	4,548	0	0	0.00%	0
23.07.31	6,230	50	2,720	0	0	0.00%	0
23.07.28	6,225	5	1,446	0	0	0.00%	0
23.07.27	6,285	60	29,299	0	0	0.00%	0
23.07.26	6,235	50	31,100	0	0	0.00%	0
23.07.25	6,135	100	1,395	0	0	0.00%	0
23.07.24	6,250	115	3,770	0	0	0.00%	0
23.07.21	6,285	35	2,773	0	0	0.00%	0
23.07.20	6,260	25	1,090	0	0	0.00%	0
23.07.19	6,425	165	3,092	0	0	0.00%	0
23.07.18	6,415	10	3,587	0	0	0.00%	0
23.07.17	6,475	60	1,251	0	0	0.00%	0
23.07.14	6,650	175	49,116	0	0	0.00%	0
23.07.13	6,680	30	813	0	0	0.00%	0
23.07.12	6,650	30	10,076	0	0	0.00%	0
23.07.11	6,600	50	1,459	0	0	0.00%	0
23.07.10	6,380	220	1,808	0	0	0.00%	0
23.07.07	6,480	100	996	0	0	0.00%	0
23.07.06	6,565	85	5,182	0	0	0.00%	0
23.07.05	6,685	120	2,116	0	0	0.00%	0
23.07.04	6,830	145	26,418	0	0	0.00%	0
23.07.03	6,900	70	4,685	0	0	0.00%	0
23.06.30	6,820	80	3,208	0	0	0.00%	0
23.06.29	6,765	55	2,714	0	0	0.00%	0
23.06.28	6,630	135	4,265	0	0	0.00%	0
23.06.27	6,670	40	1,426	0	0	0.00%	0
23.06.26	6,505	165	25,606	0	0	0.00%	0
23.06.23	6,525	20	671	0	0	0.00%	0
23.06.22	6,590	65	21,445	0	0	0.00%	0
23.06.21	6,660	70	2,545	0	0	0.00%	0
23.06.20	6,695	35	7,028	0	0	0.00%	0
23.06.19	6,650	45	23,216	0	0	0.00%	0
23.06.16	6,530	120	4,940	0	0	0.00%	0
23.06.15	6,240	290	10,870	0	0	0.00%	0
23.06.14	6,295	55	2,818	0	0	0.00%	0
23.06.13	6,295	0	9,598	0	0	0.00%	0
23.06.12	6,240	55	2,960	0	0	0.00%	0
23.06.09	6,245	5	2,606	0	0	0.00%	0
23.06.08	6,325	80	5,593	0	0	0.00%	0
23.06.07	6,520	195	8,771	0	0	0.00%	0
23.06.05	6,640	120	4,192	0	0	0.00%	0
23.06.02	6,620	20	4,693	0	0	0.00%	0
23.06.01	6,715	95	4,870	0	0	0.00%	0
23.05.31	6,780	65	3,825	0	0	0.00%	0
23.05.30	7,230	450	28,377	0	0	0.00%	0
23.05.26	7,370	140	20,279	0	0	0.00%	0
23.05.25	7,235	135	28,486	0	0	0.00%	0
23.05.24	7,175	60	38,525	0	0	0.00%	0
23.05.23	7,160	15	593	0	0	0.00%	0
23.05.22	7,210	50	2,788	0	0	0.00%	0
23.05.19	7,140	70	2,202	0	0	0.00%	0
23.05.18	7,430	290	9,291	0	0	0.00%	0
23.05.17	7,425	5	1,786	0	0	0.00%	0
23.05.16	7,290	135	7,023	0	0	0.00%	0
23.05.15	7,215	75	2,895	0	0	0.00%	0
23.05.12	7,295	80	892	0	0	0.00%	0
23.05.11	7,255	40	888	0	0	0.00%	0
23.05.10	7,290	35	5,470	0	0	0.00%	0
23.05.09	7,390	100	3,291	0	0	0.00%	0
23.05.08	7,525	135	4,346	0	0	0.00%	0
23.05.04	7,520	5	2,378	0	0	0.00%	0
23.05.03	7,515	5	490	0	0	0.00%	0
23.05.02	7,500	15	1,141	0	0	0.00%	0
23.04.28	7,555	55	2,118	0	0	0.00%	0
23.04.27	7,660	105	5,381	0	0	0.00%	0
23.04.26	7,235	425	20,179	0	0	0.00%	0
23.04.25	7,425	190	4,767	0	0	0.00%	0
23.04.24	7,640	215	5,117	0	0	0.00%	0
23.04.21	7,630	10	1,526	0	0	0.00%	0
23.04.20	7,830	200	28,799	0	0	0.00%	0
23.04.19	7,920	90	2,367	0	0	0.00%	0
23.04.18	7,750	170	25,650	0	0	0.00%	0
23.04.17	7,600	150	18,136	0	0	0.00%	0
23.04.14	7,705	75	53,755	0	0	0.00%	0
23.04.13	7,835	130	2,945	0	0	0.00%	0
23.04.12	7,945	110	2,555	0	0	0.00%	0
23.04.11	7,900	45	2,188	0	0	0.00%	0
23.04.10	7,840	60	3,049	0	0	0.00%	0
23.04.07	7,825	15	637	0	0	0.00%	0
23.04.06	7,855	30	6,247	0	0	0.00%	0
23.04.05	7,875	20	590	0	0	0.00%	0
23.04.04	8,075	200	3,109	0	0	0.00%	0
23.04.03	7,850	225	3,971	0	0	0.00%	0
23.03.31	7,725	125	79,889	0	0	0.00%	0
23.03.30	7,680	45	81,100	0	0	0.00%	0