매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	5,365	45	14,946	0	0	0.00%	2,000,000
24.09.19	5,375	10	1,575	0	0	0.00%	2,000,000
24.09.13	5,480	105	4,418	0	0	0.00%	2,000,000
24.09.12	5,460	20	6,573	0	0	0.00%	2,000,000
24.09.11	5,505	45	1,532	0	0	0.00%	2,000,000
24.09.10	5,545	40	6,939	0	0	0.00%	2,000,000
24.09.09	5,465	80	10,550	0	0	0.00%	2,000,000
24.09.06	5,500	35	147	0	0	0.00%	2,000,000
24.09.05	5,530	30	2,639	0	0	0.00%	0
24.09.04	5,515	15	5,498	0	0	0.00%	0
24.09.03	5,500	15	5,267	0	0	0.00%	0
24.09.02	5,445	55	11,059	0	0	0.00%	0
24.08.30	5,470	25	4,585	0	0	0.00%	0
24.08.29	5,470	0	10,633	0	0	0.00%	0
24.08.28	5,460	10	4,316	0	0	0.00%	0
24.08.27	5,460	0	9,826	0	0	0.00%	0
24.08.26	5,510	50	5,323	0	0	0.00%	0
24.08.23	5,470	40	5,690	0	0	0.00%	0
24.08.22	5,445	25	8,507	0	0	0.00%	0
24.08.21	5,475	30	13,816	0	0	0.00%	0
24.08.20	5,475	0	9,168	0	0	0.00%	0
24.08.19	5,585	110	12,243	0	0	0.00%	0
24.08.16	5,555	30	9,568	0	0	0.00%	0
24.08.14	5,560	5	10,155	0	0	0.00%	0
24.08.13	5,625	65	11,875	0	0	0.00%	0
24.08.12	5,660	35	8,263	0	0	0.00%	0
24.08.09	5,720	60	3,732	0	0	0.00%	0
24.08.08	5,725	5	7,965	0	0	0.00%	0
24.08.07	5,680	45	13,645	0	0	0.00%	0
24.08.06	5,625	55	8,918	0	0	0.00%	0
24.08.05	5,535	90	8,082	0	0	0.00%	0
24.08.02	5,580	45	13,351	0	0	0.00%	0
24.08.01	5,645	65	12,136	0	0	0.00%	0
24.07.31	5,715	70	2,468	0	0	0.00%	0
24.07.30	5,690	25	4,397	0	0	0.00%	0
24.07.29	5,755	65	6,252	0	0	0.00%	0
24.07.26	5,745	10	9,406	0	0	0.00%	0
24.07.25	5,640	105	11,311	0	0	0.00%	0
24.07.24	5,700	60	7,669	0	0	0.00%	0
24.07.23	5,660	40	13,743	0	0	0.00%	0
24.07.22	5,635	25	14,612	0	0	0.00%	0
24.07.19	5,515	120	12,402	0	0	0.00%	0
24.07.18	5,520	5	9,867	0	0	0.00%	0
24.07.17	5,595	75	5,493	0	0	0.00%	0
24.07.16	5,655	60	6,804	0	0	0.00%	0
24.07.15	5,650	5	3,531	0	0	0.00%	0
24.07.12	5,710	60	47,561	0	0	0.00%	0
24.07.11	5,735	25	75	0	0	0.00%	0
24.07.10	5,745	10	1,523	0	0	0.00%	0
24.07.09	5,695	50	8,830	0	0	0.00%	0
24.07.08	5,735	40	5,410	0	0	0.00%	0
24.07.05	5,755	20	1,872	0	0	0.00%	0
24.07.04	5,810	55	43	0	0	0.00%	0
24.07.03	5,820	10	110	0	0	0.00%	0
24.07.02	5,825	5	4,031	0	0	0.00%	0
24.07.01	5,825	0	3,103	0	0	0.00%	0
24.06.28	5,885	60	1,436	0	0	0.00%	0
24.06.27	5,860	25	5,455	0	0	0.00%	0
24.06.26	5,825	35	8,833	0	0	0.00%	0
24.06.25	5,820	5	5,225	0	0	0.00%	0
24.06.24	5,720	100	4,694	0	0	0.00%	0
24.06.21	5,775	55	771	0	0	0.00%	0
24.06.20	5,805	30	1,825	0	0	0.00%	0
24.06.19	5,825	20	896	0	0	0.00%	0
24.06.18	5,830	5	5,109	0	0	0.00%	0
24.06.17	5,850	20	4,689	0	0	0.00%	0
24.06.14	5,840	10	8,977	0	0	0.00%	0
24.06.13	5,830	10	7,741	0	0	0.00%	0
24.06.12	5,875	45	364	0	0	0.00%	0
24.06.11	5,890	15	1,670	0	0	0.00%	0
24.06.10	5,670	220	5,676	0	0	0.00%	0
24.06.07	5,790	120	980	0	0	0.00%	0
24.06.05	5,740	50	11,787	0	0	0.00%	0
24.06.04	5,810	70	1,194	0	0	0.00%	0
24.06.03	5,750	60	10,504	0	0	0.00%	0
24.05.31	5,790	40	5,680	0	0	0.00%	0
24.05.30	5,720	70	17,464	0	0	0.00%	0
24.05.29	5,735	15	7,911	0	0	0.00%	0
24.05.28	5,740	5	1,322	0	0	0.00%	0
24.05.27	5,755	15	1,068	0	0	0.00%	0
24.05.24	5,685	70	10,993	0	0	0.00%	0
24.05.23	5,570	115	12,517	0	0	0.00%	0
24.05.22	5,565	5	4,157	0	0	0.00%	0
24.05.21	5,505	60	6,774	0	0	0.00%	0
24.05.20	5,635	130	1,502	0	0	0.00%	0
24.05.17	5,625	10	4,089	0	0	0.00%	0
24.05.16	5,730	105	1,298	0	0	0.00%	0
24.05.14	5,705	25	3,647	0	0	0.00%	0
24.05.13	5,680	25	2,795	0	0	0.00%	0
24.05.10	5,790	110	174	0	0	0.00%	0
24.05.09	5,790	0	4,700	0	0	0.00%	0
24.05.08	5,780	10	4,647	0	0	0.00%	0
24.05.07	5,815	35	149	0	0	0.00%	0
24.05.03	5,780	35	7,706	0	0	0.00%	0
24.05.02	5,770	10	6,699	0	0	0.00%	0
24.04.30	5,740	30	2,520	0	0	0.00%	0
24.04.29	5,720	20	1,132	0	0	0.00%	0
24.04.26	5,765	45	228	0	0	0.00%	0
24.04.25	5,745	20	4,962	0	0	0.00%	0
24.04.24	5,800	55	9,339	0	0	0.00%	0
24.04.23	5,650	150	8,944	0	0	0.00%	0
24.04.22	5,610	40	2,178	0	0	0.00%	0
24.04.19	5,615	5	13,218	0	0	0.00%	0
24.04.18	5,615	0	6,754	0	0	0.00%	0
24.04.17	5,605	10	6,113	0	0	0.00%	0
24.04.16	5,655	50	114	0	0	0.00%	0
24.04.15	5,585	0	0	0	0	0.00%	0
24.04.12	5,710	125	17,572	0	0	0.00%	0
24.04.11	5,680	30	12,665	0	0	0.00%	0
24.04.09	5,700	20	9,047	0	0	0.00%	0
24.04.08	5,845	145	2,988	0	0	0.00%	0
24.04.05	5,795	50	10,279	0	0	0.00%	0
24.04.04	5,830	35	4,967	0	0	0.00%	0
24.04.03	5,895	65	8,336	0	0	0.00%	0
24.04.02	5,875	20	13,453	0	0	0.00%	0
24.04.01	6,035	160	12,774	0	0	0.00%	0
24.03.29	6,050	15	918	0	0	0.00%	0
24.03.28	6,100	50	3,487	0	0	0.00%	0
24.03.27	6,115	15	2,400	0	0	0.00%	0
24.03.26	6,095	20	1,671	0	0	0.00%	0
24.03.25	6,100	5	6,396	0	0	0.00%	0
24.03.22	6,005	95	11,200	0	0	0.00%	0
24.03.21	6,140	135	23,591	0	0	0.00%	0
24.03.20	6,150	10	1,279	0	0	0.00%	0
24.03.19	6,170	20	7,329	0	0	0.00%	0
24.03.18	6,110	60	10,125	0	0	0.00%	0
24.03.15	6,105	5	6,346	0	0	0.00%	0
24.03.14	6,130	25	2,682	0	0	0.00%	0
24.03.13	6,080	50	5,444	0	0	0.00%	0
24.03.12	6,075	5	4,099	0	0	0.00%	0
24.03.11	6,125	50	3,481	0	0	0.00%	0
24.03.08	6,120	5	1,224	0	0	0.00%	0
24.03.07	6,215	95	4,667	0	0	0.00%	0
24.03.06	6,240	25	1,656	0	0	0.00%	0
24.03.05	6,345	105	4,647	0	0	0.00%	0
24.03.04	6,485	140	64	0	0	0.00%	0
24.02.29	6,500	15	219	0	0	0.00%	0
24.02.28	6,490	10	3,737	0	0	0.00%	0
24.02.27	6,490	0	3,514	0	0	0.00%	0
24.02.26	6,525	35	809	0	0	0.00%	0
24.02.23	6,500	25	6,739	0	0	0.00%	0
24.02.22	6,500	0	4,559	0	0	0.00%	0
24.02.21	6,530	30	53	0	0	0.00%	0
24.02.20	6,515	15	2,714	0	0	0.00%	0
24.02.19	6,575	60	1,905	0	0	0.00%	0
24.02.16	6,610	35	1,109	0	0	0.00%	0
24.02.15	6,605	5	329	0	0	0.00%	0
24.02.14	6,510	95	5,492	0	0	0.00%	0
24.02.13	6,465	45	4,440	0	0	0.00%	0
24.02.08	6,455	10	1,706	0	0	0.00%	0
24.02.07	6,470	15	962	0	0	0.00%	0
24.02.06	6,460	10	6,287	0	0	0.00%	0
24.02.05	6,380	80	6,348	0	0	0.00%	0
24.02.02	6,405	25	807	0	0	0.00%	0
24.02.01	6,440	35	2,476	0	0	0.00%	0
24.01.31	6,445	5	1,303	0	0	0.00%	0
24.01.30	6,470	25	286	0	0	0.00%	0
24.01.29	6,475	5	436	0	0	0.00%	0
24.01.26	6,500	25	978	0	0	0.00%	0
24.01.25	6,465	35	5,637	0	0	0.00%	0
24.01.24	6,435	30	3,211	0	0	0.00%	0
24.01.23	6,470	35	1,594	0	0	0.00%	0
24.01.22	6,465	5	812	0	0	0.00%	0
24.01.19	6,505	40	3,253	0	0	0.00%	0
24.01.18	6,470	35	6,875	0	0	0.00%	0
24.01.17	6,370	100	7,715	0	0	0.00%	0
24.01.16	6,350	20	2,178	0	0	0.00%	0
24.01.15	6,410	60	1,125	0	0	0.00%	0
24.01.12	6,405	5	12,709	0	0	0.00%	0
24.01.11	6,440	35	2,189	0	0	0.00%	0
24.01.10	6,410	30	7,417	0	0	0.00%	0
24.01.09	6,410	0	4,605	0	0	0.00%	0
24.01.08	6,370	40	8,144	0	0	0.00%	0
24.01.05	6,355	15	6,142	0	0	0.00%	0
24.01.04	6,300	55	8,797	0	0	0.00%	0
24.01.03	6,265	35	5,287	0	0	0.00%	0
24.01.02	6,230	35	2,827	0	0	0.00%	0
23.12.28	6,280	50	13,040	0	0	0.00%	0
23.12.27	6,290	10	1,044	0	0	0.00%	0
23.12.26	6,330	40	3,878	0	0	0.00%	0
23.12.22	6,370	40	5,979	0	0	0.00%	0
23.12.21	6,350	20	6,367	0	0	0.00%	0
23.12.20	6,400	50	3,252	0	0	0.00%	0
23.12.19	6,400	0	3,103	0	0	0.00%	0
23.12.18	6,360	40	5,001	0	0	0.00%	0
23.12.15	6,350	10	6,915	0	0	0.00%	0
23.12.14	6,540	190	3,299	0	0	0.00%	0
23.12.13	6,510	30	9,326	0	0	0.00%	0
23.12.12	6,475	35	9,429	0	0	0.00%	0
23.12.11	6,360	115	5,578	0	0	0.00%	0
23.12.08	6,380	20	1,810	0	0	0.00%	0
23.12.07	6,380	0	1,756	0	0	0.00%	0
23.12.06	6,350	30	4,777	0	0	0.00%	0
23.12.05	6,190	160	4,929	0	0	0.00%	0
23.12.04	6,330	140	14,221	0	0	0.00%	0
23.12.01	6,320	10	4,713	0	0	0.00%	0
23.11.30	6,310	10	1,759	0	0	0.00%	0
23.11.29	6,400	90	4,365	0	0	0.00%	0
23.11.28	6,415	15	3,183	0	0	0.00%	0
23.11.27	6,460	45	4,526	0	0	0.00%	0
23.11.24	6,455	5	4,335	0	0	0.00%	0
23.11.23	6,440	15	5,222	0	0	0.00%	0
23.11.22	6,470	30	3,280	0	0	0.00%	0
23.11.21	6,500	30	2,986	0	0	0.00%	0
23.11.20	6,485	15	3,538	0	0	0.00%	0
23.11.17	6,555	70	539	0	0	0.00%	0
23.11.16	6,535	20	2,722	0	0	0.00%	0
23.11.15	6,610	75	1,098	0	0	0.00%	0
23.11.14	6,625	15	2,692	0	0	0.00%	0
23.11.13	6,565	60	5,753	0	0	0.00%	0
23.11.10	6,585	20	5,148	0	0	0.00%	0
23.11.09	6,530	55	8,881	0	0	0.00%	0
23.11.08	6,505	25	6,605	0	0	0.00%	0
23.11.07	6,465	40	5,934	0	0	0.00%	0
23.11.06	6,445	20	4,675	0	0	0.00%	0
23.11.03	6,455	10	3,971	0	0	0.00%	0
23.11.02	6,470	15	18,825	0	0	0.00%	0
23.11.01	6,420	50	8,683	0	0	0.00%	0
23.10.31	6,405	15	8,934	0	0	0.00%	0
23.10.30	6,435	30	5,972	0	0	0.00%	0
23.10.27	6,440	5	1,614	0	0	0.00%	0
23.10.26	6,480	40	1,764	0	0	0.00%	0
23.10.25	6,470	10	2,551	0	0	0.00%	0
23.10.24	6,465	5	5,375	0	0	0.00%	0
23.10.23	6,460	5	5,578	0	0	0.00%	0
23.10.20	6,560	100	837	0	0	0.00%	0
23.10.19	6,575	15	2,697	0	0	0.00%	0
23.10.18	6,655	80	5,641	0	0	0.00%	0
23.10.17	6,665	10	1,415	0	0	0.00%	0
23.10.16	6,800	135	1,905	0	0	0.00%	0
23.10.13	6,785	15	2,854	0	0	0.00%	0
23.10.12	6,855	70	4,745	0	0	0.00%	0
23.10.11	6,865	10	1,833	0	0	0.00%	0
23.10.10	7,010	145	3,507	0	0	0.00%	0
23.10.06	6,990	20	4,477	0	0	0.00%	0
23.10.05	7,005	15	3,666	0	0	0.00%	0
23.10.04	6,705	300	5,413	0	0	0.00%	0
23.09.27	6,640	65	4,834	0	0	0.00%	0
23.09.26	6,610	30	5,174	0	0	0.00%	0
23.09.25	6,600	10	1,411	0	0	0.00%	0
23.09.22	6,585	15	3,094	0	0	0.00%	0
23.09.21	6,575	10	3,398	0	0	0.00%	0
23.09.20	6,570	5	203	0	0	0.00%	0
23.09.19	6,575	5	2,706	0	0	0.00%	0
23.09.18	6,615	40	210	0	0	0.00%	0
23.09.15	6,645	30	705	0	0	0.00%	0
23.09.14	6,630	15	4,720	0	0	0.00%	0
23.09.13	6,595	35	4,935	0	0	0.00%	0
23.09.12	6,560	35	3,731	0	0	0.00%	0
23.09.11	6,570	10	7,224	0	0	0.00%	0
23.09.08	6,590	20	1,885	0	0	0.00%	0
23.09.07	6,555	35	5,505	0	0	0.00%	0
23.09.06	6,525	30	3,865	0	0	0.00%	0
23.09.05	6,490	35	2,980	0	0	0.00%	0
23.09.04	6,510	20	1,753	0	0	0.00%	0
23.09.01	6,490	20	2,950	0	0	0.00%	0
23.08.31	6,515	25	1,385	0	0	0.00%	0
23.08.30	6,555	40	504	0	0	0.00%	0
23.08.29	6,575	20	1,225	0	0	0.00%	0
23.08.28	6,590	15	3,197	0	0	0.00%	0
23.08.25	6,555	35	2,792	0	0	0.00%	0
23.08.24	6,620	65	1,069	0	0	0.00%	0
23.08.23	6,625	5	633	0	0	0.00%	0
23.08.22	6,670	45	2,051	0	0	0.00%	0
23.08.21	6,650	20	4,551	0	0	0.00%	0
23.08.18	6,640	10	3,687	0	0	0.00%	0
23.08.17	6,600	40	1,301	0	0	0.00%	0
23.08.16	6,570	30	1,956	0	0	0.00%	0
23.08.14	6,555	15	1,221	0	0	0.00%	0
23.08.11	6,550	5	4,661	0	0	0.00%	0
23.08.10	6,490	60	971	0	0	0.00%	0
23.08.09	6,480	10	3,004	0	0	0.00%	0
23.08.08	6,470	10	5,230	0	0	0.00%	0
23.08.07	6,475	5	1,097	0	0	0.00%	0
23.08.04	6,475	0	1,972	0	0	0.00%	0
23.08.03	6,425	50	4,224	0	0	0.00%	0
23.08.02	6,395	30	7,270	0	0	0.00%	0
23.08.01	6,400	5	3,624	0	0	0.00%	0
23.07.31	6,410	10	2,850	0	0	0.00%	0
23.07.28	6,330	80	2,082	0	0	0.00%	0
23.07.27	6,335	5	3,172	0	0	0.00%	0
23.07.26	6,365	30	15,410	0	0	0.00%	0
23.07.25	6,365	0	1,891	0	0	0.00%	0
23.07.24	6,330	35	3,189	0	0	0.00%	0
23.07.21	6,300	30	2,989	0	0	0.00%	0
23.07.20	6,300	0	823	0	0	0.00%	0
23.07.19	6,370	70	330	0	0	0.00%	0
23.07.18	6,380	10	2,262	0	0	0.00%	0
23.07.17	6,365	15	2,227	0	0	0.00%	0
23.07.14	6,345	20	2,059	0	0	0.00%	0
23.07.13	6,420	75	2,117	0	0	0.00%	0
23.07.12	6,445	25	10	0	0	0.00%	0
23.07.11	6,475	30	1,121	0	0	0.00%	0
23.07.10	6,500	25	1,007	0	0	0.00%	0
23.07.07	6,475	25	1,765	0	0	0.00%	0
23.07.06	6,465	10	1,777	0	0	0.00%	0
23.07.05	6,450	15	664	0	0	0.00%	0
23.07.04	6,485	35	2,158	0	0	0.00%	0
23.07.03	6,520	35	3,533	0	0	0.00%	0
23.06.30	6,525	5	2,355	0	0	0.00%	0
23.06.29	6,485	40	3,676	0	0	0.00%	0
23.06.28	6,440	45	2,130	0	0	0.00%	0
23.06.27	6,440	0	431	0	0	0.00%	0
23.06.26	6,470	30	2,655	0	0	0.00%	0
23.06.23	6,420	50	3,872	0	0	0.00%	0
23.06.22	6,410	10	2,423	0	0	0.00%	0
23.06.21	6,350	60	3,421	0	0	0.00%	0
23.06.20	6,330	20	3,656	0	0	0.00%	0
23.06.19	6,310	20	3,790	0	0	0.00%	0
23.06.16	6,390	80	2,831	0	0	0.00%	0
23.06.15	6,345	45	2,807	0	0	0.00%	0
23.06.14	6,305	40	2,594	0	0	0.00%	0
23.06.13	6,305	0	1,175	0	0	0.00%	0
23.06.12	6,285	20	3,252	0	0	0.00%	0
23.06.09	6,355	70	1,552	0	0	0.00%	0
23.06.08	6,285	70	1,348	0	0	0.00%	0
23.06.07	6,345	60	2,485	0	0	0.00%	0
23.06.05	6,230	115	28,164	0	0	0.00%	0
23.06.02	6,280	50	3,483	0	0	0.00%	0
23.06.01	6,285	5	3,442	0	0	0.00%	0
23.05.31	6,365	80	4,176	0	0	0.00%	0
23.05.30	6,305	60	6,403	0	0	0.00%	0
23.05.26	6,290	15	6,198	0	0	0.00%	0
23.05.25	6,210	80	5,166	0	0	0.00%	0
23.05.24	6,265	55	5,627	0	0	0.00%	0
23.05.23	6,220	45	10,825	0	0	0.00%	0
23.05.22	6,240	20	4,228	0	0	0.00%	0
23.05.19	6,210	30	7,727	0	0	0.00%	0
23.05.18	6,175	35	7,718	0	0	0.00%	0
23.05.17	6,120	55	8,990	0	0	0.00%	0
23.05.16	6,075	45	6,808	0	0	0.00%	0
23.05.15	6,105	30	5,073	0	0	0.00%	0
23.05.12	6,030	75	5,616	0	0	0.00%	0
23.05.11	6,040	10	5,005	0	0	0.00%	0
23.05.10	6,040	0	8,291	0	0	0.00%	0
23.05.09	6,050	10	4,678	0	0	0.00%	0
23.05.08	6,005	45	12,277	0	0	0.00%	0
23.05.04	6,070	65	9,448	0	0	0.00%	0
23.05.03	6,165	95	4,830	0	0	0.00%	0
23.05.02	6,165	0	2,512	0	0	0.00%	0
23.04.28	6,110	55	6,622	0	0	0.00%	0
23.04.27	6,115	5	9,918	0	0	0.00%	0
23.04.26	6,120	5	6,898	0	0	0.00%	0
23.04.25	6,160	40	3,225	0	0	0.00%	0
23.04.24	6,130	30	6,656	0	0	0.00%	0
23.04.21	6,120	10	4,340	0	0	0.00%	0
23.04.20	6,130	10	7,938	0	0	0.00%	0
23.04.19	6,105	25	10,298	0	0	0.00%	0
23.04.18	6,050	55	1,531	0	0	0.00%	0
23.04.17	5,965	85	7,456	0	0	0.00%	0
23.04.14	6,030	65	6,434	0	0	0.00%	0
23.04.13	6,045	15	3,297	0	0	0.00%	0
23.04.12	6,090	45	4,659	0	0	0.00%	0
23.04.11	6,110	20	7,188	0	0	0.00%	0
23.04.10	6,105	5	6,250	0	0	0.00%	0
23.04.07	6,030	75	117	0	0	0.00%	0
23.04.06	6,000	30	4,498	0	0	0.00%	0
23.04.05	6,145	145	12,993	0	0	0.00%	0
23.04.04	6,220	75	5,707	0	0	0.00%	0
23.04.03	6,130	90	3,227	0	0	0.00%	0
23.03.31	6,175	45	6,222	0	0	0.00%	0
23.03.30	6,190	15	3,345	0	0	0.00%	0