매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	5,770	5	41,422	0	0	0.00%	500,000
24.09.13	5,775	5	12,502	0	0	0.00%	500,000
24.09.12	5,910	135	17,061	0	0	0.00%	500,000
24.09.11	5,855	55	5,838	0	0	0.00%	500,000
24.09.10	5,835	20	1,964	0	0	0.00%	500,000
24.09.09	5,790	45	9,498	0	0	0.00%	500,000
24.09.06	5,725	65	11,117	0	0	0.00%	500,000
24.09.05	5,715	10	52,453	0	0	0.00%	500,000
24.09.04	5,530	185	22,280	0	0	0.00%	0
24.09.03	5,480	50	14,917	0	0	0.00%	0
24.09.02	5,465	15	7,915	0	0	0.00%	0
24.08.30	5,505	40	10,844	0	0	0.00%	0
24.08.29	5,420	85	10,251	0	0	0.00%	0
24.08.28	5,440	20	6,135	0	0	0.00%	0
24.08.27	5,400	40	11,577	0	0	0.00%	0
24.08.26	5,375	25	12,383	0	0	0.00%	0
24.08.23	5,375	0	11,811	0	0	0.00%	0
24.08.22	5,385	10	9,668	0	0	0.00%	0
24.08.21	5,375	10	16,152	0	0	0.00%	0
24.08.20	5,425	50	11,783	0	0	0.00%	0
24.08.19	5,380	45	21,931	0	0	0.00%	0
24.08.16	5,515	135	1,404	0	0	0.00%	0
24.08.14	5,560	45	7,015	0	0	0.00%	0
24.08.13	5,585	25	406	0	0	0.00%	0
24.08.12	5,650	65	20,395	0	0	0.00%	0
24.08.09	5,735	85	9,009	0	0	0.00%	0
24.08.08	5,695	40	3,979	0	0	0.00%	0
24.08.07	5,820	125	7,880	0	0	0.00%	0
24.08.06	5,970	150	105,784	0	0	0.00%	0
24.08.05	5,480	490	52,999	0	0	0.00%	0
24.08.02	5,250	230	5,468	0	0	0.00%	0
24.08.01	5,260	10	30,578	0	0	0.00%	0
24.07.31	5,340	80	1,682	0	0	0.00%	0
24.07.30	5,275	65	4,660	0	0	0.00%	0
24.07.29	5,335	60	2,592	0	0	0.00%	0
24.07.26	5,370	35	632	0	0	0.00%	0
24.07.25	5,275	95	1,797	0	0	0.00%	0
24.07.24	5,240	35	4,108	0	0	0.00%	0
24.07.23	5,245	5	3,687	0	0	0.00%	0
24.07.22	5,200	45	4,023	0	0	0.00%	0
24.07.19	5,135	65	1,427	0	0	0.00%	0
24.07.18	5,095	40	25,383	0	0	0.00%	0
24.07.17	5,045	50	453	0	0	0.00%	0
24.07.16	5,055	10	425	0	0	0.00%	0
24.07.15	5,085	30	20,277	0	0	0.00%	0
24.07.12	5,015	70	979	0	0	0.00%	0
24.07.11	5,045	30	1,386	0	0	0.00%	0
24.07.10	5,040	5	409	0	0	0.00%	0
24.07.09	5,060	20	249	0	0	0.00%	0
24.07.08	5,040	20	1,219	0	0	0.00%	0
24.07.05	5,135	95	11,676	0	0	0.00%	0
24.07.04	5,205	70	3,129	0	0	0.00%	0
24.07.03	5,230	25	742	0	0	0.00%	0
24.07.02	5,190	40	465	0	0	0.00%	0
24.07.01	5,195	5	48,642	0	0	0.00%	0
24.06.28	5,225	30	4,556	0	0	0.00%	0
24.06.27	5,220	5	467	0	0	0.00%	0
24.06.26	5,260	40	387	0	0	0.00%	0
24.06.25	5,270	10	790	0	0	0.00%	0
24.06.24	5,235	35	323	0	0	0.00%	0
24.06.21	5,185	50	528	0	0	0.00%	0
24.06.20	5,205	20	4,945	0	0	0.00%	0
24.06.19	5,290	85	4,342	0	0	0.00%	0
24.06.18	5,340	50	670	0	0	0.00%	0
24.06.17	5,315	25	379	0	0	0.00%	0
24.06.14	5,300	15	31,386	0	0	0.00%	0
24.06.13	5,365	65	1,106	0	0	0.00%	0
24.06.12	5,415	50	195	0	0	0.00%	0
24.06.11	5,410	5	178	0	0	0.00%	0
24.06.10	5,360	50	448	0	0	0.00%	0
24.06.07	5,435	75	3,228	0	0	0.00%	0
24.06.05	5,495	60	20,730	0	0	0.00%	0
24.06.04	5,445	50	796	0	0	0.00%	0
24.06.03	5,555	110	710	0	0	0.00%	0
24.05.31	5,545	10	500	0	0	0.00%	0
24.05.30	5,445	100	2,536	0	0	0.00%	0
24.05.29	5,365	80	3,940	0	0	0.00%	0
24.05.28	5,370	5	1,388	0	0	0.00%	0
24.05.27	5,445	75	2,319	0	0	0.00%	0
24.05.24	5,350	95	4,754	0	0	0.00%	0
24.05.23	5,355	5	21,521	0	0	0.00%	0
24.05.22	5,350	5	275	0	0	0.00%	0
24.05.21	5,325	25	10,680	0	0	0.00%	0
24.05.20	5,365	40	343	0	0	0.00%	0
24.05.17	5,300	65	21,370	0	0	0.00%	0
24.05.16	5,360	60	16,365	0	0	0.00%	0
24.05.14	5,365	5	7,013	0	0	0.00%	0
24.05.13	5,350	15	31,238	0	0	0.00%	0
24.05.10	5,370	20	1,378	0	0	0.00%	0
24.05.09	5,310	60	810	0	0	0.00%	0
24.05.08	5,330	20	1,169	0	0	0.00%	0
24.05.07	5,455	125	1,074	0	0	0.00%	0
24.05.03	5,455	0	13,655	0	0	0.00%	0
24.05.02	5,435	20	19,728	0	0	0.00%	0
24.04.30	5,450	15	1,353	0	0	0.00%	0
24.04.29	5,500	50	943	0	0	0.00%	0
24.04.26	5,555	55	4,365	0	0	0.00%	0
24.04.25	5,465	90	15,550	0	0	0.00%	0
24.04.24	5,560	95	4,354	0	0	0.00%	0
24.04.23	5,560	0	2,857	0	0	0.00%	0
24.04.22	5,640	80	8,755	0	0	0.00%	0
24.04.19	5,525	115	46,312	0	0	0.00%	0
24.04.18	5,615	90	39,172	0	0	0.00%	0
24.04.17	5,555	60	19,468	0	0	0.00%	0
24.04.16	5,430	125	18,075	0	0	0.00%	0
24.04.15	5,410	0	0	0	0	0.00%	0
24.04.12	5,355	55	3,372	0	0	0.00%	0
24.04.11	5,350	5	13,689	0	0	0.00%	0
24.04.09	5,310	40	16,873	0	0	0.00%	0
24.04.08	5,340	30	4,879	0	0	0.00%	0
24.04.05	5,275	65	3,963	0	0	0.00%	0
24.04.04	5,355	80	6,996	0	0	0.00%	0
24.04.03	5,265	90	6,606	0	0	0.00%	0
24.04.02	5,275	10	132	0	0	0.00%	0
24.04.01	5,280	5	356	0	0	0.00%	0
24.03.29	5,295	15	647	0	0	0.00%	0
24.03.28	5,300	5	170	0	0	0.00%	0
24.03.27	5,300	0	2,944	0	0	0.00%	0
24.03.26	5,340	40	10,229	0	0	0.00%	0
24.03.25	5,325	15	11,009	0	0	0.00%	0
24.03.22	5,310	15	2,214	0	0	0.00%	0
24.03.21	5,465	155	13,064	0	0	0.00%	0
24.03.20	5,555	90	2,221	0	0	0.00%	0
24.03.19	5,495	60	2,835	0	0	0.00%	0
24.03.18	5,520	25	1,802	0	0	0.00%	0
24.03.15	5,425	95	4,085	0	0	0.00%	0
24.03.14	5,475	50	2,943	0	0	0.00%	0
24.03.13	5,500	25	503	0	0	0.00%	0
24.03.12	5,540	40	1,854	0	0	0.00%	0
24.03.11	5,495	45	112	0	0	0.00%	0
24.03.08	5,575	80	4,822	0	0	0.00%	0
24.03.07	5,575	0	398	0	0	0.00%	0
24.03.06	5,555	20	1,672	0	0	0.00%	0
24.03.05	5,510	45	1,557	0	0	0.00%	0
24.03.04	5,595	85	7,238	0	0	0.00%	0
24.02.29	5,565	30	1,323	0	0	0.00%	0
24.02.28	5,635	70	1,874	0	0	0.00%	0
24.02.27	5,590	45	493	0	0	0.00%	0
24.02.26	5,540	50	1,433	0	0	0.00%	0
24.02.23	5,555	15	5,487	0	0	0.00%	0
24.02.22	5,580	25	439	0	0	0.00%	0
24.02.21	5,570	10	1,289	0	0	0.00%	0
24.02.20	5,505	65	6,521	0	0	0.00%	0
24.02.19	5,590	85	15,217	0	0	0.00%	0
24.02.16	5,645	55	10,361	0	0	0.00%	0
24.02.15	5,640	5	1,953	0	0	0.00%	0
24.02.14	5,560	80	32,213	0	0	0.00%	0
24.02.13	5,620	60	3,665	0	0	0.00%	0
24.02.08	5,635	15	146	0	0	0.00%	0
24.02.07	5,715	80	20,402	0	0	0.00%	0
24.02.06	5,690	25	55	0	0	0.00%	0
24.02.05	5,610	80	4,395	0	0	0.00%	0
24.02.02	5,810	200	7,731	0	0	0.00%	0
24.02.01	5,910	100	95	0	0	0.00%	0
24.01.31	5,865	45	5,641	0	0	0.00%	0
24.01.30	5,865	0	4,234	0	0	0.00%	0
24.01.29	5,930	65	5,842	0	0	0.00%	0
24.01.26	5,940	10	312	0	0	0.00%	0
24.01.25	5,950	10	8	0	0	0.00%	0
24.01.24	5,920	30	317	0	0	0.00%	0
24.01.23	5,935	15	74	0	0	0.00%	0
24.01.22	5,960	25	575	0	0	0.00%	0
24.01.19	6,045	85	1,195	0	0	0.00%	0
24.01.18	6,070	25	3,373	0	0	0.00%	0
24.01.17	5,915	155	21,542	0	0	0.00%	0
24.01.16	5,840	75	4,983	0	0	0.00%	0
24.01.15	5,850	10	2,042	0	0	0.00%	0
24.01.12	5,805	45	12,819	0	0	0.00%	0
24.01.11	5,805	0	3,260	0	0	0.00%	0
24.01.10	5,745	60	2,564	0	0	0.00%	0
24.01.09	5,720	25	439	0	0	0.00%	0
24.01.08	5,690	30	469	0	0	0.00%	0
24.01.05	5,680	10	1,236	0	0	0.00%	0
24.01.04	5,630	50	927	0	0	0.00%	0
24.01.03	5,470	160	2,479	0	0	0.00%	0
24.01.02	5,505	35	6,673	0	0	0.00%	0
23.12.28	5,595	90	14,954	0	0	0.00%	0
23.12.27	5,665	70	4,181	0	0	0.00%	0
23.12.26	5,685	20	213	0	0	0.00%	0
23.12.22	5,705	20	732	0	0	0.00%	0
23.12.21	5,665	40	1,906	0	0	0.00%	0
23.12.20	5,775	110	4,080	0	0	0.00%	0
23.12.19	5,785	10	787	0	0	0.00%	0
23.12.18	5,790	5	87	0	0	0.00%	0
23.12.15	5,850	60	1,292	0	0	0.00%	0
23.12.14	5,925	75	583	0	0	0.00%	0
23.12.13	5,870	55	645	0	0	0.00%	0
23.12.12	5,900	30	276	0	0	0.00%	0
23.12.11	5,910	10	94	0	0	0.00%	0
23.12.08	6,000	90	4,181	0	0	0.00%	0
23.12.07	5,980	20	4,046	0	0	0.00%	0
23.12.06	5,995	15	183	0	0	0.00%	0
23.12.05	5,920	75	155	0	0	0.00%	0
23.12.04	5,955	35	83	0	0	0.00%	0
23.12.01	5,880	75	770	0	0	0.00%	0
23.11.30	5,920	40	1,120	0	0	0.00%	0
23.11.29	5,900	20	839	0	0	0.00%	0
23.11.28	5,965	65	8,680	0	0	0.00%	0
23.11.27	5,955	10	3,268	0	0	0.00%	0
23.11.24	5,895	60	1,143	0	0	0.00%	0
23.11.23	5,910	15	11,685	0	0	0.00%	0
23.11.22	5,920	10	10,089	0	0	0.00%	0
23.11.21	5,950	30	1,085	0	0	0.00%	0
23.11.20	5,995	45	241	0	0	0.00%	0
23.11.17	5,960	35	75	0	0	0.00%	0
23.11.16	5,955	5	232	0	0	0.00%	0
23.11.15	6,085	130	12,525	0	0	0.00%	0
23.11.14	6,145	60	6,952	0	0	0.00%	0
23.11.13	6,145	0	71	0	0	0.00%	0
23.11.10	6,105	40	181	0	0	0.00%	0
23.11.09	6,135	30	804	0	0	0.00%	0
23.11.08	6,085	50	829	0	0	0.00%	0
23.11.07	5,960	125	12,338	0	0	0.00%	0
23.11.06	6,265	305	29,352	0	0	0.00%	0
23.11.03	6,335	70	1,465	0	0	0.00%	0
23.11.02	6,435	100	4,914	0	0	0.00%	0
23.11.01	6,525	90	13,395	0	0	0.00%	0
23.10.31	6,440	85	7,896	0	0	0.00%	0
23.10.30	6,465	25	18,529	0	0	0.00%	0
23.10.27	6,460	5	11,541	0	0	0.00%	0
23.10.26	6,300	160	17,949	0	0	0.00%	0
23.10.25	6,260	40	9,803	0	0	0.00%	0
23.10.24	6,315	55	10,816	0	0	0.00%	0
23.10.23	6,265	50	981	0	0	0.00%	0
23.10.20	6,175	90	17,097	0	0	0.00%	0
23.10.19	6,065	110	9,441	0	0	0.00%	0
23.10.18	6,075	10	250	0	0	0.00%	0
23.10.17	6,160	85	4,753	0	0	0.00%	0
23.10.16	6,115	45	433	0	0	0.00%	0
23.10.13	6,060	55	300	0	0	0.00%	0
23.10.12	6,130	70	295	0	0	0.00%	0
23.10.11	6,230	100	3,339	0	0	0.00%	0
23.10.10	6,245	15	1,776	0	0	0.00%	0
23.10.06	6,245	0	2,107	0	0	0.00%	0
23.10.05	6,250	5	3,429	0	0	0.00%	0
23.10.04	6,095	155	18,552	0	0	0.00%	0
23.09.27	6,095	0	18,430	0	0	0.00%	0
23.09.26	6,015	80	1,814	0	0	0.00%	0
23.09.25	6,010	5	3,509	0	0	0.00%	0
23.09.22	5,990	20	5,272	0	0	0.00%	0
23.09.21	5,890	100	24,731	0	0	0.00%	0
23.09.20	5,890	0	25,233	0	0	0.00%	0
23.09.19	5,840	50	1,267	0	0	0.00%	0
23.09.18	5,770	70	8,206	0	0	0.00%	0
23.09.15	5,855	85	6,792	0	0	0.00%	0
23.09.14	5,935	80	1,424	0	0	0.00%	0
23.09.13	5,940	5	9,560	0	0	0.00%	0
23.09.12	5,910	30	47,449	0	0	0.00%	0
23.09.11	5,925	15	1,219	0	0	0.00%	0
23.09.08	5,930	5	6,894	0	0	0.00%	0
23.09.07	5,900	30	54,337	0	0	0.00%	0
23.09.06	5,860	40	11,926	0	0	0.00%	0
23.09.05	5,865	5	1,166	0	0	0.00%	0
23.09.04	5,895	30	20,302	0	0	0.00%	0
23.09.01	5,950	55	12,809	0	0	0.00%	0
23.08.31	5,950	0	9,523	0	0	0.00%	0
23.08.30	5,970	20	4,054	0	0	0.00%	0
23.08.29	5,995	25	5,072	0	0	0.00%	0
23.08.28	6,040	45	10,622	0	0	0.00%	0
23.08.25	5,975	65	5,324	0	0	0.00%	0
23.08.24	6,045	70	43,938	0	0	0.00%	0
23.08.23	6,040	5	19,473	0	0	0.00%	0
23.08.22	6,050	10	3,733	0	0	0.00%	0
23.08.21	6,055	5	6,613	0	0	0.00%	0
23.08.18	6,030	25	909	0	0	0.00%	0
23.08.17	6,005	25	6,272	0	0	0.00%	0
23.08.16	5,915	90	10,754	0	0	0.00%	0
23.08.14	5,860	55	2,482	0	0	0.00%	0
23.08.11	5,845	15	10,055	0	0	0.00%	0
23.08.10	5,815	30	17,787	0	0	0.00%	0
23.08.09	5,875	60	21,393	0	0	0.00%	0
23.08.08	5,825	50	1,021	0	0	0.00%	0
23.08.07	5,805	20	8,840	0	0	0.00%	0
23.08.04	5,810	5	688	0	0	0.00%	0
23.08.03	5,770	40	10,850	0	0	0.00%	0
23.08.02	5,655	115	8,450	0	0	0.00%	0
23.08.01	5,745	90	12,436	0	0	0.00%	0
23.07.31	5,775	30	5,731	0	0	0.00%	0
23.07.28	5,760	15	4,221	0	0	0.00%	0
23.07.27	5,825	65	1,783	0	0	0.00%	0
23.07.26	5,745	80	18,320	0	0	0.00%	0
23.07.25	5,755	10	5,741	0	0	0.00%	0
23.07.24	5,800	45	9,948	0	0	0.00%	0
23.07.21	5,805	5	3,359	0	0	0.00%	0
23.07.20	5,780	25	5,609	0	0	0.00%	0
23.07.19	5,755	25	21,374	0	0	0.00%	0
23.07.18	5,730	25	17,169	0	0	0.00%	0
23.07.17	5,705	25	3,582	0	0	0.00%	0
23.07.14	5,760	55	4,179	0	0	0.00%	0
23.07.13	5,855	95	48,304	0	0	0.00%	0
23.07.12	5,885	30	36,546	0	0	0.00%	0
23.07.11	5,995	110	3,751	0	0	0.00%	0
23.07.10	5,980	15	22,478	0	0	0.00%	0
23.07.07	5,895	85	9,099	0	0	0.00%	0
23.07.06	5,840	55	11,124	0	0	0.00%	0
23.07.05	5,790	50	20,344	0	0	0.00%	0
23.07.04	5,765	25	9,162	0	0	0.00%	0
23.07.03	5,865	100	598	0	0	0.00%	0
23.06.30	5,850	15	22,822	0	0	0.00%	0
23.06.29	5,855	5	13,499	0	0	0.00%	0
23.06.28	5,835	20	16,631	0	0	0.00%	0
23.06.27	5,830	5	3,824	0	0	0.00%	0
23.06.26	5,855	25	1,456	0	0	0.00%	0
23.06.23	5,830	25	3,104	0	0	0.00%	0
23.06.22	5,845	15	8,107	0	0	0.00%	0
23.06.21	5,790	55	5,651	0	0	0.00%	0
23.06.20	5,765	25	3,766	0	0	0.00%	0
23.06.19	5,735	30	2,644	0	0	0.00%	0
23.06.16	5,765	30	5,597	0	0	0.00%	0
23.06.15	5,750	15	66	0	0	0.00%	0
23.06.14	5,720	30	5,873	0	0	0.00%	0
23.06.13	5,750	30	9,502	0	0	0.00%	0
23.06.12	5,710	40	8,902	0	0	0.00%	0
23.06.09	5,785	75	7,697	0	0	0.00%	0
23.06.08	5,780	5	7,349	0	0	0.00%	0
23.06.07	5,755	25	27,409	0	0	0.00%	0
23.06.05	5,775	20	18,640	0	0	0.00%	0
23.06.02	5,860	85	10,344	0	0	0.00%	0
23.06.01	5,845	15	11,413	0	0	0.00%	0
23.05.31	5,800	45	17,088	0	0	0.00%	0
23.05.30	5,865	65	2,331	0	0	0.00%	0
23.05.26	5,895	30	4,778	0	0	0.00%	0
23.05.25	5,875	20	10,020	0	0	0.00%	0
23.05.24	5,870	5	4,661	0	0	0.00%	0
23.05.23	5,885	15	13,022	0	0	0.00%	0
23.05.22	5,920	35	8,138	0	0	0.00%	0
23.05.19	6,010	90	12,474	0	0	0.00%	0
23.05.18	6,065	55	4,547	0	0	0.00%	0
23.05.17	6,085	20	5,358	0	0	0.00%	0
23.05.16	6,100	15	235	0	0	0.00%	0
23.05.15	6,115	15	4,948	0	0	0.00%	0
23.05.12	6,085	30	10,721	0	0	0.00%	0
23.05.11	6,065	20	6,216	0	0	0.00%	0
23.05.10	6,030	35	5,434	0	0	0.00%	0
23.05.09	6,015	15	694	0	0	0.00%	0
23.05.08	6,080	65	6,393	0	0	0.00%	0
23.05.04	6,060	20	4,723	0	0	0.00%	0
23.05.03	6,005	55	7,656	0	0	0.00%	0
23.05.02	6,070	65	2,418	0	0	0.00%	0
23.04.28	6,080	10	8,047	0	0	0.00%	0
23.04.27	6,080	0	21,703	0	0	0.00%	0
23.04.26	6,080	0	26,191	0	0	0.00%	0
23.04.25	6,010	70	14,771	0	0	0.00%	0
23.04.24	5,965	45	35,532	0	0	0.00%	0
23.04.21	5,935	30	11,816	0	0	0.00%	0
23.04.20	5,915	20	9,536	0	0	0.00%	0
23.04.19	5,910	5	1,875	0	0	0.00%	0
23.04.18	5,900	10	3,245	0	0	0.00%	0
23.04.17	5,910	10	6,290	0	0	0.00%	0
23.04.14	5,930	55	1,231	0	0	0.00%	0
23.04.13	5,940	10	15,929	0	0	0.00%	0
23.04.12	5,965	25	7,775	0	0	0.00%	0
23.04.11	6,040	75	5,953	0	0	0.00%	0
23.04.10	6,095	55	9,051	0	0	0.00%	0
23.04.07	6,195	100	16,290	0	0	0.00%	0
23.04.06	6,090	105	15,747	0	0	0.00%	0
23.04.05	6,125	35	1,423	0	0	0.00%	0
23.04.04	6,155	30	8,013	0	0	0.00%	0
23.04.03	6,115	40	4,932	0	0	0.00%	0
23.03.31	6,190	75	12,787	0	0	0.00%	0
23.03.30	6,230	40	4,890	0	0	0.00%	0