매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	4,885	95	36,707	0	0	0.00%	2,400,000
24.09.13	4,835	50	25,599	0	0	0.00%	2,300,000
24.09.12	4,770	65	44,850	0	0	0.00%	2,300,000
24.09.11	4,780	10	23,659	0	0	0.00%	2,300,000
24.09.10	4,735	45	10,999	0	0	0.00%	2,300,000
24.09.09	4,745	10	18,621	0	0	0.00%	2,300,000
24.09.06	4,795	50	8,026	0	0	0.00%	2,300,000
24.09.05	4,715	80	13,474	0	0	0.00%	2,300,000
24.09.04	4,830	115	69,478	0	0	0.00%	0
24.09.03	4,810	20	12,233	0	0	0.00%	0
24.09.02	4,850	40	280,367	0	0	0.00%	0
24.08.30	4,855	5	35,916	0	0	0.00%	0
24.08.29	4,920	65	7,450	0	0	0.00%	0
24.08.28	4,930	10	8,889	0	0	0.00%	0
24.08.27	4,980	50	16,276	0	0	0.00%	0
24.08.26	4,850	130	24,438	0	0	0.00%	0
24.08.23	4,820	30	10,841	0	0	0.00%	0
24.08.22	4,805	15	30,352	0	0	0.00%	0
24.08.21	4,755	50	18,980	0	0	0.00%	0
24.08.20	4,715	40	17,473	0	0	0.00%	0
24.08.19	4,770	55	14,649	0	0	0.00%	0
24.08.16	4,745	25	52,800	0	0	0.00%	0
24.08.14	4,725	20	16,390	0	0	0.00%	0
24.08.13	4,725	0	12,046	0	0	0.00%	0
24.08.12	4,685	40	16,875	0	0	0.00%	0
24.08.09	4,650	35	7,926	0	0	0.00%	0
24.08.08	4,655	5	17,236	0	0	0.00%	0
24.08.07	4,655	0	35,266	0	0	0.00%	0
24.08.06	4,500	155	72,859	0	0	0.00%	0
24.08.05	4,890	390	64,589	0	0	0.00%	0
24.08.02	5,005	115	18,806	0	0	0.00%	0
24.08.01	5,000	5	45,278	0	0	0.00%	0
24.07.31	4,915	85	15,380	0	0	0.00%	0
24.07.30	4,970	55	43,626	0	0	0.00%	0
24.07.29	4,935	35	17,960	0	0	0.00%	0
24.07.26	4,820	115	16,480	0	0	0.00%	0
24.07.25	4,880	60	25,307	0	0	0.00%	0
24.07.24	4,885	5	26,928	0	0	0.00%	0
24.07.23	4,900	15	32,839	0	0	0.00%	0
24.07.22	4,925	25	23,326	0	0	0.00%	0
24.07.19	5,020	95	33,849	0	0	0.00%	0
24.07.18	5,025	5	22,492	0	0	0.00%	0
24.07.17	5,070	45	48,420	0	0	0.00%	0
24.07.16	5,075	5	31,902	0	0	0.00%	0
24.07.15	5,060	15	15,254	0	0	0.00%	0
24.07.12	5,080	20	45,014	0	0	0.00%	0
24.07.11	5,035	45	43,119	0	0	0.00%	0
24.07.10	5,045	10	33,816	0	0	0.00%	0
24.07.09	5,060	15	48,611	0	0	0.00%	0
24.07.08	5,160	100	111,237	0	0	0.00%	0
24.07.05	5,180	20	77,525	0	0	0.00%	0
24.07.04	5,160	20	28,648	0	0	0.00%	0
24.07.03	5,100	60	94,616	0	0	0.00%	0
24.07.02	5,175	75	55,515	0	0	0.00%	0
24.07.01	5,035	140	174,191	0	0	0.00%	0
24.06.28	5,030	5	140,785	0	0	0.00%	0
24.06.27	5,040	10	49,923	0	0	0.00%	0
24.06.26	5,070	30	35,587	0	0	0.00%	0
24.06.25	4,930	140	54,971	0	0	0.00%	0
24.06.24	4,965	35	35,219	0	0	0.00%	0
24.06.21	4,975	10	29,856	0	0	0.00%	0
24.06.20	5,005	30	74,455	0	0	0.00%	0
24.06.19	4,920	85	78,285	0	0	0.00%	0
24.06.18	4,850	70	41,969	0	0	0.00%	0
24.06.17	4,850	0	45,299	0	0	0.00%	0
24.06.14	4,760	90	26,512	0	0	0.00%	0
24.06.13	4,775	15	54,374	0	0	0.00%	0
24.06.12	4,775	0	33,884	0	0	0.00%	0
24.06.11	4,800	25	38,491	0	0	0.00%	0
24.06.10	4,890	90	35,130	0	0	0.00%	0
24.06.07	4,830	60	45,949	0	0	0.00%	0
24.06.05	4,820	10	42,215	0	0	0.00%	0
24.06.04	4,830	10	80,927	0	0	0.00%	0
24.06.03	4,675	155	133,263	0	0	0.00%	0
24.05.31	4,585	90	21,676	0	0	0.00%	0
24.05.30	4,625	40	9,176	0	0	0.00%	0
24.05.29	4,645	20	12,328	0	0	0.00%	0
24.05.28	4,630	15	17,968	0	0	0.00%	0
24.05.27	4,590	40	15,937	0	0	0.00%	0
24.05.24	4,665	75	17,969	0	0	0.00%	0
24.05.23	4,715	50	7,113	0	0	0.00%	0
24.05.22	4,720	5	17,620	0	0	0.00%	0
24.05.21	4,795	75	15,753	0	0	0.00%	0
24.05.20	4,710	85	25,337	0	0	0.00%	0
24.05.17	4,765	55	24,684	0	0	0.00%	0
24.05.16	4,790	25	72,932	0	0	0.00%	0
24.05.14	4,825	35	23,763	0	0	0.00%	0
24.05.13	4,860	35	43,975	0	0	0.00%	0
24.05.10	4,765	95	179,041	0	0	0.00%	0
24.05.09	4,740	25	92,649	0	0	0.00%	0
24.05.08	4,665	75	44,306	0	0	0.00%	0
24.05.07	4,585	80	37,535	0	0	0.00%	0
24.05.03	4,590	5	26,465	0	0	0.00%	0
24.05.02	4,575	15	16,919	0	0	0.00%	0
24.04.30	4,585	10	5,880	0	0	0.00%	0
24.04.29	4,590	85	12,385	0	0	0.00%	0
24.04.26	4,545	45	2,881	0	0	0.00%	0
24.04.25	4,565	20	12,757	0	0	0.00%	0
24.04.24	4,540	25	12,293	0	0	0.00%	0
24.04.23	4,615	75	10,734	0	0	0.00%	0
24.04.22	4,485	130	77,170	0	0	0.00%	0
24.04.19	4,490	5	33,538	0	0	0.00%	0
24.04.18	4,425	65	37,897	0	0	0.00%	0
24.04.17	4,410	15	14,317	0	0	0.00%	0
24.04.16	4,545	135	19,680	0	0	0.00%	0
24.04.15	4,560	0	0	0	0	0.00%	0
24.04.12	4,660	100	11,076	0	0	0.00%	0
24.04.11	4,645	15	13,801	0	0	0.00%	0
24.04.09	4,590	55	13,205	0	0	0.00%	0
24.04.08	4,605	15	7,614	0	0	0.00%	0
24.04.05	4,635	30	23,583	0	0	0.00%	0
24.04.04	4,665	30	18,335	0	0	0.00%	0
24.04.03	4,655	10	27,579	0	0	0.00%	0
24.04.02	4,705	50	20,734	0	0	0.00%	0
24.04.01	4,625	80	23,815	0	0	0.00%	0
24.03.29	4,670	45	35,250	0	0	0.00%	0
24.03.28	4,660	10	29,461	0	0	0.00%	0
24.03.27	4,615	45	63,821	0	0	0.00%	0
24.03.26	4,625	10	22,867	0	0	0.00%	0
24.03.25	4,660	35	20,183	0	0	0.00%	0
24.03.22	4,665	5	19,775	0	0	0.00%	0
24.03.21	4,640	25	78,789	0	0	0.00%	0
24.03.20	4,650	10	26,053	0	0	0.00%	0
24.03.19	4,705	55	14,655	0	0	0.00%	0
24.03.18	4,730	25	23,964	0	0	0.00%	0
24.03.15	4,915	185	23,309	0	0	0.00%	0
24.03.14	4,720	195	39,903	0	0	0.00%	0
24.03.13	4,745	25	32,833	0	0	0.00%	0
24.03.12	4,770	25	19,439	0	0	0.00%	0
24.03.11	4,780	10	6,837	0	0	0.00%	0
24.03.08	4,790	10	26,937	0	0	0.00%	0
24.03.07	4,790	0	9,268	0	0	0.00%	0
24.03.06	4,880	90	40,244	0	0	0.00%	0
24.03.05	4,910	30	48,147	0	0	0.00%	0
24.03.04	4,985	75	81,669	0	0	0.00%	0
24.02.29	5,070	85	30,280	0	0	0.00%	0
24.02.28	5,065	5	14,119	0	0	0.00%	0
24.02.27	5,145	80	8,740	0	0	0.00%	0
24.02.26	5,135	10	28,446	0	0	0.00%	0
24.02.23	5,135	0	23,019	0	0	0.00%	0
24.02.22	5,135	0	37,191	0	0	0.00%	0
24.02.21	5,100	35	252,886	0	0	0.00%	0
24.02.20	5,095	5	180,930	0	0	0.00%	0
24.02.19	5,035	60	47,046	0	0	0.00%	0
24.02.16	4,990	45	76,567	0	0	0.00%	0
24.02.15	5,025	35	16,437	0	0	0.00%	0
24.02.14	5,135	110	68,076	0	0	0.00%	0
24.02.13	5,180	45	75,997	0	0	0.00%	0
24.02.08	5,195	15	35,681	0	0	0.00%	0
24.02.07	5,155	40	31,031	0	0	0.00%	0
24.02.06	5,130	25	62,405	0	0	0.00%	0
24.02.05	5,265	135	82,664	0	0	0.00%	0
24.02.02	5,100	165	32,450	0	0	0.00%	0
24.02.01	5,035	65	116,858	0	0	0.00%	0
24.01.31	5,015	20	30,994	0	0	0.00%	0
24.01.30	5,035	20	11,054	0	0	0.00%	0
24.01.29	5,080	45	22,092	0	0	0.00%	0
24.01.26	5,030	50	24,829	0	0	0.00%	0
24.01.25	5,010	20	23,993	0	0	0.00%	0
24.01.24	5,075	65	10,939	0	0	0.00%	0
24.01.23	5,015	60	30,139	0	0	0.00%	0
24.01.22	5,035	20	29,237	0	0	0.00%	0
24.01.19	5,075	40	34,024	0	0	0.00%	0
24.01.18	5,080	5	54,548	0	0	0.00%	0
24.01.17	5,185	105	63,805	0	0	0.00%	0
24.01.16	5,225	40	20,991	0	0	0.00%	0
24.01.15	5,190	35	80,225	0	0	0.00%	0
24.01.12	5,200	10	75,483	0	0	0.00%	0
24.01.11	5,195	5	21,692	0	0	0.00%	0
24.01.10	5,195	0	22,582	0	0	0.00%	0
24.01.09	5,170	25	55,919	0	0	0.00%	0
24.01.08	5,205	35	11,075	0	0	0.00%	0
24.01.05	5,170	35	55,022	0	0	0.00%	0
24.01.04	5,120	50	108,655	0	0	0.00%	0
24.01.03	5,255	135	38,419	0	0	0.00%	0
24.01.02	5,135	120	153,001	0	0	0.00%	0
23.12.28	5,025	110	32,469	0	0	0.00%	0
23.12.27	4,990	35	17,869	0	0	0.00%	0
23.12.26	5,090	100	36,910	0	0	0.00%	0
23.12.22	4,980	110	78,299	0	0	0.00%	0
23.12.21	5,130	150	101,255	0	0	0.00%	0
23.12.20	4,790	340	479,034	0	0	0.00%	0
23.12.19	4,730	60	75,614	0	0	0.00%	0
23.12.18	4,650	80	46,541	0	0	0.00%	0
23.12.15	4,645	5	38,822	0	0	0.00%	0
23.12.14	4,590	55	30,411	0	0	0.00%	0
23.12.13	4,605	15	16,209	0	0	0.00%	0
23.12.12	4,510	95	20,931	0	0	0.00%	0
23.12.11	4,505	5	6,461	0	0	0.00%	0
23.12.08	4,490	15	32,287	0	0	0.00%	0
23.12.07	4,480	10	10,507	0	0	0.00%	0
23.12.06	4,485	5	6,639	0	0	0.00%	0
23.12.05	4,560	75	9,766	0	0	0.00%	0
23.12.04	4,470	90	37,201	0	0	0.00%	0
23.12.01	4,435	35	93,539	0	0	0.00%	0
23.11.30	4,415	20	16,841	0	0	0.00%	0
23.11.29	4,430	15	9,827	0	0	0.00%	0
23.11.28	4,405	25	83,008	0	0	0.00%	0
23.11.27	4,400	5	17,944	0	0	0.00%	0
23.11.24	4,465	65	4,491	0	0	0.00%	0
23.11.23	4,420	45	13,935	0	0	0.00%	0
23.11.22	4,435	15	15,130	0	0	0.00%	0
23.11.21	4,390	45	26,473	0	0	0.00%	0
23.11.20	4,370	20	12,955	0	0	0.00%	0
23.11.17	4,280	90	77,097	0	0	0.00%	0
23.11.16	4,280	0	6,946	0	0	0.00%	0
23.11.15	4,200	80	10,505	0	0	0.00%	0
23.11.14	4,210	10	22,332	0	0	0.00%	0
23.11.13	4,230	20	2,356	0	0	0.00%	0
23.11.10	4,280	50	11,699	0	0	0.00%	0
23.11.09	4,185	95	88,563	0	0	0.00%	0
23.11.08	4,180	5	473,453	0	0	0.00%	0
23.11.07	4,195	15	13,956	0	0	0.00%	0
23.11.06	4,035	160	17,832	0	0	0.00%	0
23.11.03	4,020	15	6,310	0	0	0.00%	0
23.11.02	4,050	30	2,510	0	0	0.00%	0
23.11.01	4,040	10	57,532	0	0	0.00%	0
23.10.31	3,985	55	7,871	0	0	0.00%	0
23.10.30	3,980	5	14,697	0	0	0.00%	0
23.10.27	3,925	55	3,098	0	0	0.00%	0
23.10.26	4,015	90	23,261	0	0	0.00%	0
23.10.25	3,960	55	7,554	0	0	0.00%	0
23.10.24	3,935	25	8,214	0	0	0.00%	0
23.10.23	3,930	5	14,605	0	0	0.00%	0
23.10.20	4,050	120	21,434	0	0	0.00%	0
23.10.19	4,085	35	59,310	0	0	0.00%	0
23.10.18	3,970	115	53,485	0	0	0.00%	0
23.10.17	3,965	5	22,892	0	0	0.00%	0
23.10.16	4,010	45	31,256	0	0	0.00%	0
23.10.13	4,095	85	74,713	0	0	0.00%	0
23.10.12	4,100	5	10,371	0	0	0.00%	0
23.10.11	4,100	0	8,555	0	0	0.00%	0
23.10.10	4,190	90	9,000	0	0	0.00%	0
23.10.06	4,195	5	72,717	0	0	0.00%	0
23.10.05	4,170	25	18,433	0	0	0.00%	0
23.10.04	4,300	130	36,250	0	0	0.00%	0
23.09.27	4,280	20	8,053	0	0	0.00%	0
23.09.26	4,320	40	7,730	0	0	0.00%	0
23.09.25	4,300	20	3,308	0	0	0.00%	0
23.09.22	4,350	50	9,181	0	0	0.00%	0
23.09.21	4,395	45	12,825	0	0	0.00%	0
23.09.20	4,325	70	29,901	0	0	0.00%	0
23.09.19	4,335	10	15,770	0	0	0.00%	0
23.09.18	4,360	25	184,405	0	0	0.00%	0
23.09.15	4,400	40	42,066	0	0	0.00%	0
23.09.14	4,225	175	7,918	0	0	0.00%	0
23.09.13	4,255	30	13,415	0	0	0.00%	0
23.09.12	4,270	15	135,307	0	0	0.00%	0
23.09.11	4,300	30	89,047	0	0	0.00%	0
23.09.08	4,275	25	16,231	0	0	0.00%	0
23.09.07	4,285	10	20,177	0	0	0.00%	0
23.09.06	4,350	65	38,259	0	0	0.00%	0
23.09.05	4,390	40	19,324	0	0	0.00%	0
23.09.04	4,340	50	17,946	0	0	0.00%	0
23.09.01	4,335	5	74,500	0	0	0.00%	0
23.08.31	4,355	20	100,926	0	0	0.00%	0
23.08.30	4,385	30	267,002	0	0	0.00%	0
23.08.29	4,375	10	4,131	0	0	0.00%	0
23.08.28	4,320	55	18,276	0	0	0.00%	0
23.08.25	4,340	20	15,335	0	0	0.00%	0
23.08.24	4,330	10	6,572	0	0	0.00%	0
23.08.23	4,350	20	17,842	0	0	0.00%	0
23.08.22	4,385	35	9,903	0	0	0.00%	0
23.08.21	4,415	30	11,072	0	0	0.00%	0
23.08.18	4,445	30	42,640	0	0	0.00%	0
23.08.17	4,480	35	88,179	0	0	0.00%	0
23.08.16	4,520	40	11,387	0	0	0.00%	0
23.08.14	4,585	65	53,560	0	0	0.00%	0
23.08.11	4,575	10	762,100	0	0	0.00%	0
23.08.10	4,480	95	51,798	0	0	0.00%	0
23.08.09	4,470	10	31,729	0	0	0.00%	0
23.08.08	4,450	20	11,648	0	0	0.00%	0
23.08.07	4,455	5	24,856	0	0	0.00%	0
23.08.04	4,420	35	45,518	0	0	0.00%	0
23.08.03	4,420	0	15,434	0	0	0.00%	0
23.08.02	4,505	85	254,138	0	0	0.00%	0
23.08.01	4,460	45	56,516	0	0	0.00%	0
23.07.31	4,500	40	128,823	0	0	0.00%	0
23.07.28	4,460	40	30,675	0	0	0.00%	0
23.07.27	4,395	65	61,619	0	0	0.00%	0
23.07.26	4,450	55	75,856	0	0	0.00%	0
23.07.25	4,625	175	97,348	0	0	0.00%	0
23.07.24	4,750	125	49,524	0	0	0.00%	0
23.07.21	4,855	105	35,710	0	0	0.00%	0
23.07.20	4,720	135	58,851	0	0	0.00%	0
23.07.19	4,735	15	58,360	0	0	0.00%	0
23.07.18	4,830	95	16,705	0	0	0.00%	0
23.07.17	4,895	65	18,718	0	0	0.00%	0
23.07.14	4,815	80	37,719	0	0	0.00%	0
23.07.13	4,790	25	17,905	0	0	0.00%	0
23.07.12	4,725	65	8,550	0	0	0.00%	0
23.07.11	4,720	5	14,924	0	0	0.00%	0
23.07.10	4,720	0	24,848	0	0	0.00%	0
23.07.07	4,780	60	9,631	0	0	0.00%	0
23.07.06	4,825	45	15,079	0	0	0.00%	0
23.07.05	4,830	5	40,753	0	0	0.00%	0
23.07.04	4,830	0	20,873	0	0	0.00%	0
23.07.03	4,795	35	112,081	0	0	0.00%	0
23.06.30	4,720	75	20,982	0	0	0.00%	0
23.06.29	4,795	75	5,325	0	0	0.00%	0
23.06.28	4,730	65	73,647	0	0	0.00%	0
23.06.27	4,695	35	14,974	0	0	0.00%	0
23.06.26	4,680	15	31,878	0	0	0.00%	0
23.06.23	4,715	35	21,757	0	0	0.00%	0
23.06.22	4,740	25	8,962	0	0	0.00%	0
23.06.21	4,850	110	169,210	0	0	0.00%	0
23.06.20	4,825	25	164,296	0	0	0.00%	0
23.06.19	4,835	10	210,124	0	0	0.00%	0
23.06.16	4,745	90	341,104	0	0	0.00%	0
23.06.15	4,715	30	18,807	0	0	0.00%	0
23.06.14	4,705	10	32,570	0	0	0.00%	0
23.06.13	4,595	110	41,030	0	0	0.00%	0
23.06.12	4,630	35	283,671	0	0	0.00%	0
23.06.09	4,630	0	42,616	0	0	0.00%	0
23.06.08	4,560	70	70,592	0	0	0.00%	0
23.06.07	4,500	60	17,055	0	0	0.00%	0
23.06.05	4,430	70	22,186	0	0	0.00%	0
23.06.02	4,440	10	9,518	0	0	0.00%	0
23.06.01	4,480	40	8,996	0	0	0.00%	0
23.05.31	4,430	50	27,309	0	0	0.00%	0
23.05.30	4,395	35	14,817	0	0	0.00%	0
23.05.26	4,475	80	33,650	0	0	0.00%	0
23.05.25	4,545	70	12,897	0	0	0.00%	0
23.05.24	4,570	25	13,651	0	0	0.00%	0
23.05.23	4,565	5	16,658	0	0	0.00%	0
23.05.22	4,445	120	17,922	0	0	0.00%	0
23.05.19	4,435	10	28,234	0	0	0.00%	0
23.05.18	4,420	15	12,460	0	0	0.00%	0
23.05.17	4,440	20	10,547	0	0	0.00%	0
23.05.16	4,465	25	10,736	0	0	0.00%	0
23.05.15	4,520	55	8,613	0	0	0.00%	0
23.05.12	4,555	35	10,003	0	0	0.00%	0
23.05.11	4,500	55	7,321	0	0	0.00%	0
23.05.10	4,555	55	33,598	0	0	0.00%	0
23.05.09	4,550	5	15,743	0	0	0.00%	0
23.05.08	4,550	0	205,365	0	0	0.00%	0
23.05.04	4,550	0	14,002	0	0	0.00%	0
23.05.03	4,565	15	8,362	0	0	0.00%	0
23.05.02	4,550	15	5,067	0	0	0.00%	0
23.04.28	4,520	30	13,328	0	0	0.00%	0
23.04.27	4,695	60	15,915	0	0	0.00%	0
23.04.26	4,810	115	19,463	0	0	0.00%	0
23.04.25	4,875	65	7,436	0	0	0.00%	0
23.04.24	4,940	65	36,461	0	0	0.00%	0
23.04.21	4,980	40	17,749	0	0	0.00%	0
23.04.20	4,985	5	26,666	0	0	0.00%	0
23.04.19	4,960	25	35,710	0	0	0.00%	0
23.04.18	4,930	30	14,399	0	0	0.00%	0
23.04.17	4,870	60	21,916	0	0	0.00%	0
23.04.14	4,845	45	25,020	0	0	0.00%	0
23.04.13	4,830	15	11,999	0	0	0.00%	0
23.04.12	4,790	40	23,067	0	0	0.00%	0
23.04.11	4,730	60	13,252	0	0	0.00%	0
23.04.10	4,765	35	6,042	0	0	0.00%	0
23.04.07	4,775	10	12,075	0	0	0.00%	0
23.04.06	4,855	80	23,215	0	0	0.00%	0
23.04.05	4,855	0	30,754	0	0	0.00%	0
23.04.04	4,860	5	54,012	0	0	0.00%	0
23.04.03	4,905	45	19,910	0	0	0.00%	0
23.03.31	4,885	20	30,621	0	0	0.00%	0
23.03.30	4,830	55	16,190	0	0	0.00%	0