매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	3,540	25	3,290	0	0	0.00%	2,000,000
24.09.19	3,655	115	22,077	0	0	0.00%	2,000,000
24.09.13	3,835	180	32,170	0	0	0.00%	2,000,000
24.09.12	3,830	5	517	0	0	0.00%	2,000,000
24.09.11	3,870	40	1,500	0	0	0.00%	2,000,000
24.09.10	3,940	70	760	0	0	0.00%	2,000,000
24.09.09	3,810	130	2,558	0	0	0.00%	2,000,000
24.09.06	3,865	55	64	0	0	0.00%	2,000,000
24.09.05	3,930	65	398	0	0	0.00%	2,000,000
24.09.04	3,860	70	7,901	0	0	0.00%	0
24.09.03	3,855	5	2,947	0	0	0.00%	0
24.09.02	3,705	150	8,203	0	0	0.00%	0
24.08.30	3,705	0	9,956	0	0	0.00%	0
24.08.29	3,715	10	11,651	0	0	0.00%	0
24.08.28	3,650	65	20,427	0	0	0.00%	0
24.08.27	3,670	20	11,221	0	0	0.00%	0
24.08.26	3,745	75	1,400	0	0	0.00%	0
24.08.23	3,710	35	1,591	0	0	0.00%	0
24.08.22	3,705	5	6,710	0	0	0.00%	0
24.08.21	3,715	10	654	0	0	0.00%	0
24.08.20	3,770	55	10,627	0	0	0.00%	0
24.08.19	3,870	100	1,390	0	0	0.00%	0
24.08.16	3,935	65	1,320	0	0	0.00%	0
24.08.14	3,950	15	805	0	0	0.00%	0
24.08.13	3,965	15	1,728	0	0	0.00%	0
24.08.12	3,980	15	284	0	0	0.00%	0
24.08.09	4,085	105	7,316	0	0	0.00%	0
24.08.08	4,045	40	430	0	0	0.00%	0
24.08.07	4,060	15	1,756	0	0	0.00%	0
24.08.06	3,890	170	8,932	0	0	0.00%	0
24.08.05	3,785	105	8,622	0	0	0.00%	0
24.08.02	3,790	5	15,498	0	0	0.00%	0
24.08.01	3,830	40	6,722	0	0	0.00%	0
24.07.31	3,925	95	12,016	0	0	0.00%	0
24.07.30	3,905	20	806	0	0	0.00%	0
24.07.29	3,940	35	988	0	0	0.00%	0
24.07.26	3,910	30	5,648	0	0	0.00%	0
24.07.25	3,740	170	4,828	0	0	0.00%	0
24.07.24	3,800	60	3,235	0	0	0.00%	0
24.07.23	3,770	30	2,275	0	0	0.00%	0
24.07.22	3,720	50	11,528	0	0	0.00%	0
24.07.19	3,600	120	7,383	0	0	0.00%	0
24.07.18	3,555	45	5,732	0	0	0.00%	0
24.07.17	3,550	5	4,073	0	0	0.00%	0
24.07.16	3,565	15	6,939	0	0	0.00%	0
24.07.15	3,530	35	9,396	0	0	0.00%	0
24.07.12	3,515	15	827	0	0	0.00%	0
24.07.11	3,555	40	7,514	0	0	0.00%	0
24.07.10	3,510	45	640	0	0	0.00%	0
24.07.09	3,525	15	1,142	0	0	0.00%	0
24.07.08	3,575	50	7,059	0	0	0.00%	0
24.07.05	3,600	25	14,204	0	0	0.00%	0
24.07.04	3,680	80	12,321	0	0	0.00%	0
24.07.03	3,725	45	1,835	0	0	0.00%	0
24.07.02	3,770	45	1,109	0	0	0.00%	0
24.07.01	3,770	0	598	0	0	0.00%	0
24.06.28	3,795	25	271	0	0	0.00%	0
24.06.27	3,785	10	877	0	0	0.00%	0
24.06.26	3,710	75	7,352	0	0	0.00%	0
24.06.25	3,690	20	692	0	0	0.00%	0
24.06.24	3,590	100	12,252	0	0	0.00%	0
24.06.21	3,600	10	2,061	0	0	0.00%	0
24.06.20	3,715	115	5,872	0	0	0.00%	0
24.06.19	3,720	5	143	0	0	0.00%	0
24.06.18	3,760	40	486	0	0	0.00%	0
24.06.17	3,760	0	722	0	0	0.00%	0
24.06.14	3,745	15	1,963	0	0	0.00%	0
24.06.13	3,720	25	6,704	0	0	0.00%	0
24.06.12	3,750	30	2,436	0	0	0.00%	0
24.06.11	3,710	40	6,484	0	0	0.00%	0
24.06.10	3,525	185	9,922	0	0	0.00%	0
24.06.07	3,715	190	9,648	0	0	0.00%	0
24.06.05	3,580	135	2,319	0	0	0.00%	0
24.06.04	3,670	90	4,568	0	0	0.00%	0
24.06.03	3,535	135	15,535	0	0	0.00%	0
24.05.31	3,510	25	3,287	0	0	0.00%	0
24.05.30	3,430	80	3,549	0	0	0.00%	0
24.05.29	3,520	90	17,168	0	0	0.00%	0
24.05.28	3,580	60	44,027	0	0	0.00%	0
24.05.27	3,615	35	1,263	0	0	0.00%	0
24.05.24	3,630	15	673	0	0	0.00%	0
24.05.23	3,465	165	22,876	0	0	0.00%	0
24.05.22	3,505	40	10,373	0	0	0.00%	0
24.05.21	3,470	35	14,624	0	0	0.00%	0
24.05.20	3,725	255	74,780	0	0	0.00%	0
24.05.17	3,750	25	6,626	0	0	0.00%	0
24.05.16	3,900	150	9,707	0	0	0.00%	0
24.05.14	3,940	40	193	0	0	0.00%	0
24.05.13	3,875	65	7,168	0	0	0.00%	0
24.05.10	4,000	125	8,869	0	0	0.00%	0
24.05.09	4,045	45	5,300	0	0	0.00%	0
24.05.08	4,060	15	14,569	0	0	0.00%	0
24.05.07	4,140	80	683	0	0	0.00%	0
24.05.03	4,165	25	8,178	0	0	0.00%	0
24.05.02	4,130	35	2,475	0	0	0.00%	0
24.04.30	4,060	70	340	0	0	0.00%	0
24.04.29	4,000	60	1,630	0	0	0.00%	0
24.04.26	4,065	65	4,270	0	0	0.00%	0
24.04.25	4,045	20	1,689	0	0	0.00%	0
24.04.24	4,100	55	2,212	0	0	0.00%	0
24.04.23	3,965	135	10,604	0	0	0.00%	0
24.04.22	3,910	55	3,439	0	0	0.00%	0
24.04.19	3,870	40	5,182	0	0	0.00%	0
24.04.18	3,910	40	3,166	0	0	0.00%	0
24.04.17	3,835	75	15,758	0	0	0.00%	0
24.04.16	3,885	50	507	0	0	0.00%	0
24.04.15	3,825	0	0	0	0	0.00%	0
24.04.12	3,970	145	42,389	0	0	0.00%	0
24.04.11	3,955	15	6,891	0	0	0.00%	0
24.04.09	3,990	35	72,766	0	0	0.00%	0
24.04.08	4,130	140	39,154	0	0	0.00%	0
24.04.05	4,070	60	601	0	0	0.00%	0
24.04.04	4,185	115	35,773	0	0	0.00%	0
24.04.03	4,370	185	22,495	0	0	0.00%	0
24.04.02	4,380	10	1,260	0	0	0.00%	0
24.04.01	4,420	40	56,266	0	0	0.00%	0
24.03.29	4,470	50	920	0	0	0.00%	0
24.03.28	4,510	40	101	0	0	0.00%	0
24.03.27	4,475	35	1,397	0	0	0.00%	0
24.03.26	4,475	0	10,861	0	0	0.00%	0
24.03.25	4,490	15	11,021	0	0	0.00%	0
24.03.22	4,290	200	1,262	0	0	0.00%	0
24.03.21	4,420	130	36,477	0	0	0.00%	0
24.03.20	4,415	5	6,974	0	0	0.00%	0
24.03.19	4,395	20	14,199	0	0	0.00%	0
24.03.18	4,385	10	10,636	0	0	0.00%	0
24.03.15	4,400	15	8,678	0	0	0.00%	0
24.03.14	4,555	155	13,648	0	0	0.00%	0
24.03.13	4,495	60	32,246	0	0	0.00%	0
24.03.12	4,525	30	7,638	0	0	0.00%	0
24.03.11	4,515	10	348	0	0	0.00%	0
24.03.08	4,575	60	39,358	0	0	0.00%	0
24.03.07	4,640	65	582	0	0	0.00%	0
24.03.06	4,615	25	1,422	0	0	0.00%	0
24.03.05	4,775	160	60,092	0	0	0.00%	0
24.03.04	4,885	110	607	0	0	0.00%	0
24.02.29	4,900	15	470	0	0	0.00%	0
24.02.28	4,870	30	478	0	0	0.00%	0
24.02.27	4,815	55	718	0	0	0.00%	0
24.02.26	4,835	20	648	0	0	0.00%	0
24.02.23	4,785	50	1,685	0	0	0.00%	0
24.02.22	4,745	40	2,506	0	0	0.00%	0
24.02.21	4,770	25	20	0	0	0.00%	0
24.02.20	4,740	30	1,261	0	0	0.00%	0
24.02.19	4,780	40	1,019	0	0	0.00%	0
24.02.16	4,895	115	1,251	0	0	0.00%	0
24.02.15	4,980	85	110	0	0	0.00%	0
24.02.14	4,825	155	592	0	0	0.00%	0
24.02.13	4,910	85	129	0	0	0.00%	0
24.02.08	4,925	15	43	0	0	0.00%	0
24.02.07	4,880	45	645	0	0	0.00%	0
24.02.06	4,855	25	711	0	0	0.00%	0
24.02.05	4,730	125	4,187	0	0	0.00%	0
24.02.02	4,780	50	40	0	0	0.00%	0
24.02.01	4,740	40	2,085	0	0	0.00%	0
24.01.31	4,720	20	1,811	0	0	0.00%	0
24.01.30	4,770	50	199	0	0	0.00%	0
24.01.29	4,775	5	918	0	0	0.00%	0
24.01.26	4,805	30	793	0	0	0.00%	0
24.01.25	4,885	80	535	0	0	0.00%	0
24.01.24	4,910	25	3,418	0	0	0.00%	0
24.01.23	4,920	10	2,047	0	0	0.00%	0
24.01.22	4,815	105	2,519	0	0	0.00%	0
24.01.19	4,820	5	51	0	0	0.00%	0
24.01.18	4,810	10	2,142	0	0	0.00%	0
24.01.17	4,725	85	730	0	0	0.00%	0
24.01.16	4,695	30	2,098	0	0	0.00%	0
24.01.15	4,765	70	8,466	0	0	0.00%	0
24.01.12	4,735	30	661	0	0	0.00%	0
24.01.11	4,775	40	35	0	0	0.00%	0
24.01.10	4,700	75	2,422	0	0	0.00%	0
24.01.09	4,730	30	99	0	0	0.00%	0
24.01.08	4,715	15	3,924	0	0	0.00%	0
24.01.05	4,740	25	121	0	0	0.00%	0
24.01.04	4,600	140	1,315	0	0	0.00%	0
24.01.03	4,530	70	2,967	0	0	0.00%	0
24.01.02	4,445	85	1,250	0	0	0.00%	0
23.12.28	4,495	50	73	0	0	0.00%	0
23.12.27	4,455	40	18	0	0	0.00%	0
23.12.26	4,435	20	3,029	0	0	0.00%	0
23.12.22	4,465	30	783	0	0	0.00%	0
23.12.21	4,495	30	62	0	0	0.00%	0
23.12.20	4,540	45	240	0	0	0.00%	0
23.12.19	4,525	15	3	0	0	0.00%	0
23.12.18	4,495	30	2,093	0	0	0.00%	0
23.12.15	4,545	50	26	0	0	0.00%	0
23.12.14	4,795	250	1,366	0	0	0.00%	0
23.12.13	4,730	65	1,561	0	0	0.00%	0
23.12.12	4,720	10	1,060	0	0	0.00%	0
23.12.11	4,570	150	7,819	0	0	0.00%	0
23.12.08	4,570	0	286	0	0	0.00%	0
23.12.07	4,475	95	2,279	0	0	0.00%	0
23.12.06	4,430	45	5,482	0	0	0.00%	0
23.12.05	4,270	160	3,117	0	0	0.00%	0
23.12.04	4,295	25	18,893	0	0	0.00%	0
23.12.01	4,345	50	220	0	0	0.00%	0
23.11.30	4,345	0	39,857	0	0	0.00%	0
23.11.29	4,410	65	13,081	0	0	0.00%	0
23.11.28	4,395	15	17	0	0	0.00%	0
23.11.27	4,575	180	3,055	0	0	0.00%	0
23.11.23	4,565	10	2,540	0	0	0.00%	0
23.11.22	4,570	5	379	0	0	0.00%	0
23.11.21	4,570	0	1,051	0	0	0.00%	0
23.11.20	4,550	20	7,821	0	0	0.00%	0
23.11.17	4,605	55	6,935	0	0	0.00%	0
23.11.16	4,675	70	355	0	0	0.00%	0
23.11.15	4,865	190	253	0	0	0.00%	0
23.11.14	4,910	45	995	0	0	0.00%	0
23.11.13	4,785	125	1,419	0	0	0.00%	0
23.11.10	4,835	50	48	0	0	0.00%	0
23.11.09	4,825	10	765	0	0	0.00%	0
23.11.08	4,750	75	2,769	0	0	0.00%	0
23.11.07	4,680	70	8,129	0	0	0.00%	0
23.11.06	4,780	100	97	0	0	0.00%	0
23.11.03	4,715	65	1,180	0	0	0.00%	0
23.11.02	4,785	70	162	0	0	0.00%	0
23.11.01	4,690	95	1,360	0	0	0.00%	0
23.10.31	4,680	10	2,150	0	0	0.00%	0
23.10.30	4,725	45	1,118	0	0	0.00%	0
23.10.27	4,720	5	328	0	0	0.00%	0
23.10.26	4,715	5	124	0	0	0.00%	0
23.10.25	4,680	35	712	0	0	0.00%	0
23.10.24	4,635	45	335	0	0	0.00%	0
23.10.23	4,725	90	113	0	0	0.00%	0
23.10.20	4,715	10	55	0	0	0.00%	0
23.10.19	4,675	40	73	0	0	0.00%	0
23.10.18	4,800	125	98	0	0	0.00%	0
23.10.17	4,785	15	14	0	0	0.00%	0
23.10.16	4,915	130	58	0	0	0.00%	0
23.10.13	4,880	35	1,192	0	0	0.00%	0
23.10.12	4,945	65	37	0	0	0.00%	0
23.10.11	4,975	30	140	0	0	0.00%	0
23.10.10	5,190	215	566	0	0	0.00%	0
23.10.06	5,110	80	325	0	0	0.00%	0
23.10.05	5,145	35	2,609	0	0	0.00%	0
23.10.04	4,740	405	4,552	0	0	0.00%	0
23.09.27	4,710	30	771	0	0	0.00%	0
23.09.26	4,585	125	424	0	0	0.00%	0
23.09.25	4,575	10	1,276	0	0	0.00%	0
23.09.22	4,665	90	1,343	0	0	0.00%	0
23.09.21	4,655	10	66	0	0	0.00%	0
23.09.19	4,660	5	24	0	0	0.00%	0
23.09.18	4,700	40	807	0	0	0.00%	0
23.09.15	4,735	35	73	0	0	0.00%	0
23.09.14	4,715	20	529	0	0	0.00%	0
23.09.13	4,675	40	41	0	0	0.00%	0
23.09.12	4,670	5	617	0	0	0.00%	0
23.09.08	4,655	5	703	0	0	0.00%	0
23.09.07	4,575	80	1,251	0	0	0.00%	0
23.09.06	4,515	60	1,288	0	0	0.00%	0
23.09.05	4,445	70	382	0	0	0.00%	0
23.09.04	4,400	45	1,257	0	0	0.00%	0
23.09.01	4,360	40	1,476	0	0	0.00%	0
23.08.31	4,370	10	1	0	0	0.00%	0
23.08.30	4,425	55	19	0	0	0.00%	0
23.08.28	4,460	15	41	0	0	0.00%	0
23.08.25	4,430	30	1,551	0	0	0.00%	0
23.08.24	4,540	110	1,832	0	0	0.00%	0
23.08.23	4,615	75	12	0	0	0.00%	0
23.08.22	4,710	95	26	0	0	0.00%	0
23.08.21	4,715	5	13	0	0	0.00%	0
23.08.18	4,785	70	13	0	0	0.00%	0
23.08.17	4,750	35	1,317	0	0	0.00%	0
23.08.16	4,750	0	4,243	0	0	0.00%	0
23.08.14	4,725	25	929	0	0	0.00%	0
23.08.11	4,740	15	296	0	0	0.00%	0
23.08.10	4,690	50	2,567	0	0	0.00%	0
23.08.09	4,640	50	944	0	0	0.00%	0
23.08.08	4,535	105	1,038	0	0	0.00%	0
23.08.07	4,565	30	9	0	0	0.00%	0
23.08.04	4,545	20	290	0	0	0.00%	0
23.08.03	4,400	145	67	0	0	0.00%	0
23.08.02	4,350	50	8	0	0	0.00%	0
23.08.01	4,415	65	488	0	0	0.00%	0
23.07.31	4,420	5	1,192	0	0	0.00%	0
23.07.28	4,280	140	1,464	0	0	0.00%	0
23.07.27	4,335	55	3,567	0	0	0.00%	0
23.07.26	4,355	20	413	0	0	0.00%	0
23.07.25	4,345	10	23	0	0	0.00%	0
23.07.24	4,295	50	3,995	0	0	0.00%	0
23.07.21	4,250	45	2,009	0	0	0.00%	0
23.07.20	4,265	15	21,305	0	0	0.00%	0
23.07.19	4,280	15	563	0	0	0.00%	0
23.07.18	4,300	20	164	0	0	0.00%	0
23.07.17	4,295	5	928	0	0	0.00%	0
23.07.14	4,405	110	1,409	0	0	0.00%	0
23.07.13	4,605	200	969	0	0	0.00%	0
23.07.12	4,595	10	102	0	0	0.00%	0
23.07.11	4,640	45	35	0	0	0.00%	0
23.07.10	4,715	75	1,005	0	0	0.00%	0
23.07.07	4,605	110	25	0	0	0.00%	0
23.07.06	4,660	55	6	0	0	0.00%	0
23.07.05	4,660	0	2	0	0	0.00%	0
23.07.04	4,665	5	111	0	0	0.00%	0
23.07.03	4,720	55	40	0	0	0.00%	0
23.06.30	4,695	25	2	0	0	0.00%	0
23.06.29	4,650	45	3,071	0	0	0.00%	0
23.06.28	4,640	10	5	0	0	0.00%	0
23.06.27	4,690	50	1,329	0	0	0.00%	0
23.06.26	4,790	100	244	0	0	0.00%	0
23.06.23	4,730	60	659	0	0	0.00%	0
23.06.22	4,630	100	2,834	0	0	0.00%	0
23.06.21	4,465	165	472	0	0	0.00%	0
23.06.20	4,420	45	29	0	0	0.00%	0
23.06.19	4,455	35	38	0	0	0.00%	0
23.06.16	4,550	95	878	0	0	0.00%	0
23.06.15	4,485	65	6	0	0	0.00%	0
23.06.14	4,415	70	1,336	0	0	0.00%	0
23.06.13	4,405	10	502	0	0	0.00%	0
23.06.12	4,380	25	715	0	0	0.00%	0
23.06.09	4,525	145	749	0	0	0.00%	0
23.06.08	4,530	5	19	0	0	0.00%	0
23.06.07	4,545	15	112	0	0	0.00%	0
23.06.05	4,445	100	10	0	0	0.00%	0
23.06.02	4,520	75	171	0	0	0.00%	0
23.06.01	4,575	55	2	0	0	0.00%	0
23.05.31	4,615	40	1,363	0	0	0.00%	0
23.05.30	4,625	10	9	0	0	0.00%	0
23.05.26	4,625	0	343	0	0	0.00%	0
23.05.25	4,535	90	791	0	0	0.00%	0
23.05.24	4,525	10	956	0	0	0.00%	0
23.05.23	4,475	50	1,083	0	0	0.00%	0
23.05.22	4,500	25	1,327	0	0	0.00%	0
23.05.19	4,490	10	1,724	0	0	0.00%	0
23.05.18	4,485	5	914	0	0	0.00%	0
23.05.17	4,470	15	2,169	0	0	0.00%	0
23.05.16	4,420	50	1,674	0	0	0.00%	0
23.05.15	4,425	5	12,620	0	0	0.00%	0
23.05.12	4,200	225	6,597	0	0	0.00%	0
23.05.11	4,145	55	1,090	0	0	0.00%	0
23.05.10	4,150	5	1,612	0	0	0.00%	0
23.05.09	4,120	30	720	0	0	0.00%	0
23.05.08	4,135	15	157	0	0	0.00%	0
23.05.04	4,185	50	7,534	0	0	0.00%	0
23.05.03	4,265	80	2,806	0	0	0.00%	0
23.05.02	4,240	25	359	0	0	0.00%	0
23.04.28	4,230	10	349	0	0	0.00%	0
23.04.27	4,235	5	1,423	0	0	0.00%	0
23.04.26	4,210	25	541	0	0	0.00%	0
23.04.25	4,245	35	837	0	0	0.00%	0
23.04.24	4,220	25	908	0	0	0.00%	0
23.04.21	4,185	35	959	0	0	0.00%	0
23.04.20	4,250	65	1,527	0	0	0.00%	0
23.04.19	4,220	30	6,678	0	0	0.00%	0
23.04.18	4,165	55	1,357	0	0	0.00%	0
23.04.14	4,150	80	4,464	0	0	0.00%	0
23.04.13	4,160	10	1,539	0	0	0.00%	0
23.04.12	4,220	60	5,839	0	0	0.00%	0
23.04.11	4,260	40	3,250	0	0	0.00%	0
23.04.10	4,210	50	1,599	0	0	0.00%	0
23.04.07	4,235	25	23	0	0	0.00%	0
23.04.06	4,215	20	4,830	0	0	0.00%	0
23.04.05	4,425	210	12,822	0	0	0.00%	0
23.04.04	4,465	40	2,637	0	0	0.00%	0
23.04.03	4,420	45	339	0	0	0.00%	0
23.03.31	4,485	65	1,816	0	0	0.00%	0
23.03.30	4,570	85	146	0	0	0.00%	0