매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	8,580	5	567	0	0	0.00%	2,600,000
24.09.13	8,565	15	79	0	0	0.00%	2,600,000
24.09.12	8,370	195	544	0	0	0.00%	2,600,000
24.09.11	8,500	130	399	0	0	0.00%	2,600,000
24.09.10	8,530	30	42	0	0	0.00%	2,600,000
24.09.09	8,570	40	55	0	0	0.00%	2,600,000
24.09.06	8,645	75	25	0	0	0.00%	2,600,000
24.09.05	8,700	55	47	0	0	0.00%	2,600,000
24.09.04	9,080	380	584	0	0	0.00%	0
24.09.03	9,080	0	27	0	0	0.00%	0
24.09.02	9,110	30	11	0	0	0.00%	0
24.08.30	9,060	50	632	0	0	0.00%	0
24.08.29	9,135	75	51	0	0	0.00%	0
24.08.28	9,180	45	70	0	0	0.00%	0
24.08.27	9,195	15	358	0	0	0.00%	0
24.08.26	9,275	80	437	0	0	0.00%	0
24.08.23	9,260	15	106	0	0	0.00%	0
24.08.22	9,265	5	4,519	0	0	0.00%	0
24.08.21	9,325	60	319	0	0	0.00%	0
24.08.20	9,200	125	137	0	0	0.00%	0
24.08.19	9,330	130	232	0	0	0.00%	0
24.08.16	9,110	220	709	0	0	0.00%	0
24.08.14	8,980	130	294	0	0	0.00%	0
24.08.13	8,960	20	276	0	0	0.00%	0
24.08.12	8,875	85	1,108	0	0	0.00%	0
24.08.09	8,755	120	424	0	0	0.00%	0
24.08.08	8,795	40	103	0	0	0.00%	0
24.08.07	8,630	165	233	0	0	0.00%	0
24.08.06	8,305	325	2,292	0	0	0.00%	0
24.08.05	9,190	885	1,474	0	0	0.00%	0
24.08.02	9,600	410	1,546	0	0	0.00%	0
24.08.01	9,605	5	882	0	0	0.00%	0
24.07.31	9,410	195	1,756	0	0	0.00%	0
24.07.30	9,510	100	558	0	0	0.00%	0
24.07.29	9,415	95	866	0	0	0.00%	0
24.07.26	9,355	60	2,088	0	0	0.00%	0
24.07.25	9,540	185	551	0	0	0.00%	0
24.07.24	9,585	45	419	0	0	0.00%	0
24.07.23	9,550	35	338	0	0	0.00%	0
24.07.22	9,640	90	1,252	0	0	0.00%	0
24.07.19	9,685	45	577	0	0	0.00%	0
24.07.18	9,820	135	2,989	0	0	0.00%	0
24.07.17	9,910	90	523	0	0	0.00%	0
24.07.16	9,905	5	3,108	0	0	0.00%	0
24.07.15	9,825	80	1,679	0	0	0.00%	0
24.07.12	9,955	130	2,730	0	0	0.00%	0
24.07.11	9,930	25	2,906	0	0	0.00%	0
24.07.10	9,945	15	1,651	0	0	0.00%	0
24.07.09	9,935	10	1,536	0	0	0.00%	0
24.07.08	9,905	30	1,912	0	0	0.00%	0
24.07.05	9,725	180	6,839	0	0	0.00%	0
24.07.04	9,590	135	4,133	0	0	0.00%	0
24.07.03	9,550	40	2,681	0	0	0.00%	0
24.07.02	9,620	70	66	0	0	0.00%	0
24.07.01	9,635	15	6,072	0	0	0.00%	0
24.06.28	9,560	75	5,373	0	0	0.00%	0
24.06.27	9,550	10	292	0	0	0.00%	0
24.06.26	9,500	50	4,776	0	0	0.00%	0
24.06.25	9,470	30	1,148	0	0	0.00%	0
24.06.24	9,530	60	473	0	0	0.00%	0
24.06.21	9,650	120	1,035	0	0	0.00%	0
24.06.20	9,570	80	3,807	0	0	0.00%	0
24.06.19	9,455	115	4,743	0	0	0.00%	0
24.06.18	9,395	60	469	0	0	0.00%	0
24.06.17	9,430	35	513	0	0	0.00%	0
24.06.14	9,420	10	1,253	0	0	0.00%	0
24.06.13	9,300	120	1,011	0	0	0.00%	0
24.06.12	9,250	50	828	0	0	0.00%	0
24.06.11	9,250	0	701	0	0	0.00%	0
24.06.10	9,305	55	315	0	0	0.00%	0
24.06.07	9,220	85	1,074	0	0	0.00%	0
24.06.05	9,130	90	1,036	0	0	0.00%	0
24.06.04	9,165	35	735	0	0	0.00%	0
24.06.03	9,085	80	20,350	0	0	0.00%	0
24.05.31	9,030	55	11,650	0	0	0.00%	0
24.05.30	9,160	130	1,299	0	0	0.00%	0
24.05.29	9,340	180	421	0	0	0.00%	0
24.05.28	9,300	40	613	0	0	0.00%	0
24.05.27	9,175	125	107	0	0	0.00%	0
24.05.24	9,320	145	159	0	0	0.00%	0
24.05.23	9,325	5	2,790	0	0	0.00%	0
24.05.22	9,300	25	592	0	0	0.00%	0
24.05.21	9,330	30	213	0	0	0.00%	0
24.05.20	9,290	40	9	0	0	0.00%	0
24.05.17	9,385	95	89	0	0	0.00%	0
24.05.16	9,310	75	371	0	0	0.00%	0
24.05.14	9,265	45	281	0	0	0.00%	0
24.05.13	9,315	50	556	0	0	0.00%	0
24.05.10	9,300	15	1,415	0	0	0.00%	0
24.05.09	9,390	90	10,083	0	0	0.00%	0
24.05.08	9,390	0	566	0	0	0.00%	0
24.05.07	9,175	215	1,506	0	0	0.00%	0
24.05.03	9,200	25	419	0	0	0.00%	0
24.05.02	9,245	45	5,716	0	0	0.00%	0
24.04.30	9,185	60	5,389	0	0	0.00%	0
24.04.29	9,250	85	162	0	0	0.00%	0
24.04.26	9,170	80	86	0	0	0.00%	0
24.04.25	9,285	115	472	0	0	0.00%	0
24.04.24	9,135	150	2,822	0	0	0.00%	0
24.04.23	9,110	25	91	0	0	0.00%	0
24.04.22	9,040	70	97	0	0	0.00%	0
24.04.19	9,205	165	738	0	0	0.00%	0
24.04.18	9,060	145	721	0	0	0.00%	0
24.04.17	9,135	75	398	0	0	0.00%	0
24.04.16	9,335	200	2,128	0	0	0.00%	0
24.04.15	9,375	0	0	0	0	0.00%	0
24.04.12	9,450	75	1,001	0	0	0.00%	0
24.04.11	9,445	5	986	0	0	0.00%	0
24.04.09	9,515	70	1,426	0	0	0.00%	0
24.04.08	9,500	15	1,036	0	0	0.00%	0
24.04.05	9,600	100	759	0	0	0.00%	0
24.04.04	9,480	120	2,262	0	0	0.00%	0
24.04.03	9,605	125	2,317	0	0	0.00%	0
24.04.02	9,590	15	2,486	0	0	0.00%	0
24.04.01	9,670	80	7,050	0	0	0.00%	0
24.03.29	9,565	105	8,268	0	0	0.00%	0
24.03.28	9,545	20	2,333	0	0	0.00%	0
24.03.27	9,565	20	2,378	0	0	0.00%	0
24.03.26	9,495	70	6,673	0	0	0.00%	0
24.03.25	9,500	5	836	0	0	0.00%	0
24.03.22	9,515	15	2,728	0	0	0.00%	0
24.03.21	9,300	215	11,236	0	0	0.00%	0
24.03.20	9,155	145	809	0	0	0.00%	0
24.03.19	9,215	60	767	0	0	0.00%	0
24.03.18	9,185	30	235	0	0	0.00%	0
24.03.15	9,310	125	6,699	0	0	0.00%	0
24.03.14	9,245	65	9,304	0	0	0.00%	0
24.03.13	9,195	50	5,742	0	0	0.00%	0
24.03.12	9,145	50	876	0	0	0.00%	0
24.03.11	9,195	50	1,818	0	0	0.00%	0
24.03.08	9,085	110	1,892	0	0	0.00%	0
24.03.07	9,090	5	925	0	0	0.00%	0
24.03.06	9,125	35	1,032	0	0	0.00%	0
24.03.05	9,160	35	925	0	0	0.00%	0
24.03.04	9,145	15	9,114	0	0	0.00%	0
24.02.29	9,050	95	9,545	0	0	0.00%	0
24.02.28	8,910	140	1,066	0	0	0.00%	0
24.02.27	9,010	100	268	0	0	0.00%	0
24.02.26	9,075	65	665	0	0	0.00%	0
24.02.23	9,055	20	160	0	0	0.00%	0
24.02.22	9,020	35	2,248	0	0	0.00%	0
24.02.21	9,065	45	843	0	0	0.00%	0
24.02.20	9,110	45	682	0	0	0.00%	0
24.02.19	9,010	100	3,591	0	0	0.00%	0
24.02.16	8,900	110	1,747	0	0	0.00%	0
24.02.15	8,965	65	2,119	0	0	0.00%	0
24.02.14	9,020	55	111	0	0	0.00%	0
24.02.13	8,930	90	1,808	0	0	0.00%	0
24.02.08	8,910	20	672	0	0	0.00%	0
24.02.07	8,810	100	1,683	0	0	0.00%	0
24.02.06	8,850	40	353	0	0	0.00%	0
24.02.05	8,910	60	1,214	0	0	0.00%	0
24.02.02	8,640	270	5,290	0	0	0.00%	0
24.02.01	8,530	110	3,221	0	0	0.00%	0
24.01.31	8,575	45	260	0	0	0.00%	0
24.01.30	8,580	5	5,682	0	0	0.00%	0
24.01.29	8,505	75	1,738	0	0	0.00%	0
24.01.26	8,465	40	703	0	0	0.00%	0
24.01.25	8,465	0	523	0	0	0.00%	0
24.01.24	8,500	35	1,068	0	0	0.00%	0
24.01.23	8,450	50	128	0	0	0.00%	0
24.01.22	8,450	0	346	0	0	0.00%	0
24.01.19	8,335	115	287	0	0	0.00%	0
24.01.18	8,300	35	758	0	0	0.00%	0
24.01.17	8,525	225	517	0	0	0.00%	0
24.01.16	8,615	90	88	0	0	0.00%	0
24.01.15	8,615	0	309	0	0	0.00%	0
24.01.12	8,670	55	328	0	0	0.00%	0
24.01.11	8,680	10	556	0	0	0.00%	0
24.01.10	8,750	70	176	0	0	0.00%	0
24.01.09	8,785	35	137	0	0	0.00%	0
24.01.08	8,825	40	110	0	0	0.00%	0
24.01.05	8,805	20	419	0	0	0.00%	0
24.01.04	8,895	90	614	0	0	0.00%	0
24.01.03	9,085	190	295	0	0	0.00%	0
24.01.02	9,055	30	3,477	0	0	0.00%	0
23.12.28	8,885	170	10,388	0	0	0.00%	0
23.12.27	8,800	85	1,864	0	0	0.00%	0
23.12.26	8,755	45	985	0	0	0.00%	0
23.12.22	8,750	5	2,696	0	0	0.00%	0
23.12.21	8,790	40	476	0	0	0.00%	0
23.12.20	8,660	130	3,653	0	0	0.00%	0
23.12.19	8,655	5	1,080	0	0	0.00%	0
23.12.18	8,630	25	740	0	0	0.00%	0
23.12.15	8,590	40	1,042	0	0	0.00%	0
23.12.14	8,485	105	789	0	0	0.00%	0
23.12.13	8,565	80	419	0	0	0.00%	0
23.12.12	8,500	65	1,550	0	0	0.00%	0
23.12.11	8,480	20	2,471	0	0	0.00%	0
23.12.08	8,375	105	699	0	0	0.00%	0
23.12.07	8,410	35	41	0	0	0.00%	0
23.12.06	8,390	20	470	0	0	0.00%	0
23.12.05	8,470	80	186	0	0	0.00%	0
23.12.04	8,430	40	105	0	0	0.00%	0
23.12.01	8,600	170	5,739	0	0	0.00%	0
23.11.30	8,470	130	6,070	0	0	0.00%	0
23.11.29	8,480	10	64	0	0	0.00%	0
23.11.28	8,360	120	422	0	0	0.00%	0
23.11.27	8,410	50	270	0	0	0.00%	0
23.11.24	8,450	40	46	0	0	0.00%	0
23.11.23	8,440	10	181	0	0	0.00%	0
23.11.22	8,465	25	325	0	0	0.00%	0
23.11.21	8,410	55	59	0	0	0.00%	0
23.11.20	8,355	55	373	0	0	0.00%	0
23.11.17	8,405	50	268	0	0	0.00%	0
23.11.16	8,385	20	1,296	0	0	0.00%	0
23.11.15	8,215	170	620	0	0	0.00%	0
23.11.14	8,125	90	1,046	0	0	0.00%	0
23.11.13	8,165	40	38	0	0	0.00%	0
23.11.10	8,220	55	25	0	0	0.00%	0
23.11.09	8,195	25	1,116	0	0	0.00%	0
23.11.08	8,240	45	222	0	0	0.00%	0
23.11.07	8,360	120	1,966	0	0	0.00%	0
23.11.06	8,000	360	7,083	0	0	0.00%	0
23.11.03	7,920	80	108	0	0	0.00%	0
23.11.02	7,760	160	131	0	0	0.00%	0
23.11.01	7,765	5	8,403	0	0	0.00%	0
23.10.31	7,795	30	5,828	0	0	0.00%	0
23.10.30	7,775	20	160	0	0	0.00%	0
23.10.27	7,760	15	621	0	0	0.00%	0
23.10.26	7,950	190	1,269	0	0	0.00%	0
23.10.25	8,015	65	153	0	0	0.00%	0
23.10.24	7,935	80	147	0	0	0.00%	0
23.10.23	8,005	70	564	0	0	0.00%	0
23.10.20	8,120	115	453	0	0	0.00%	0
23.10.19	8,270	150	1,765	0	0	0.00%	0
23.10.18	8,260	10	14	0	0	0.00%	0
23.10.17	8,160	100	51	0	0	0.00%	0
23.10.16	8,220	60	160	0	0	0.00%	0
23.10.13	8,280	60	376	0	0	0.00%	0
23.10.12	8,205	75	10	0	0	0.00%	0
23.10.11	8,050	155	5,397	0	0	0.00%	0
23.10.10	8,080	30	332	0	0	0.00%	0
23.10.06	8,050	30	84	0	0	0.00%	0
23.10.05	8,055	5	227	0	0	0.00%	0
23.10.04	8,280	225	10,055	0	0	0.00%	0
23.09.27	8,240	40	5,243	0	0	0.00%	0
23.09.26	8,365	125	317	0	0	0.00%	0
23.09.25	8,395	30	188	0	0	0.00%	0
23.09.22	8,420	25	379	0	0	0.00%	0
23.09.21	8,550	130	766	0	0	0.00%	0
23.09.20	8,555	5	2,012	0	0	0.00%	0
23.09.19	8,610	55	245	0	0	0.00%	0
23.09.18	8,700	90	51	0	0	0.00%	0
23.09.15	8,580	120	1,381	0	0	0.00%	0
23.09.14	8,520	60	514	0	0	0.00%	0
23.09.13	8,490	30	297	0	0	0.00%	0
23.09.12	8,560	70	5,589	0	0	0.00%	0
23.09.11	8,565	5	1,314	0	0	0.00%	0
23.09.08	8,560	5	1,636	0	0	0.00%	0
23.09.07	8,580	20	285	0	0	0.00%	0
23.09.06	8,655	75	1,116	0	0	0.00%	0
23.09.05	8,660	5	1,091	0	0	0.00%	0
23.09.04	8,620	40	413	0	0	0.00%	0
23.09.01	8,610	10	1,489	0	0	0.00%	0
23.08.31	8,575	35	5,907	0	0	0.00%	0
23.08.30	8,520	55	99	0	0	0.00%	0
23.08.29	8,480	40	1,100	0	0	0.00%	0
23.08.28	8,450	30	102	0	0	0.00%	0
23.08.25	8,500	50	111	0	0	0.00%	0
23.08.24	8,410	90	685	0	0	0.00%	0
23.08.23	8,425	15	3,619	0	0	0.00%	0
23.08.22	8,405	20	3,937	0	0	0.00%	0
23.08.21	8,365	40	361	0	0	0.00%	0
23.08.18	8,420	55	348	0	0	0.00%	0
23.08.17	8,420	0	3,600	0	0	0.00%	0
23.08.16	8,550	130	1,252	0	0	0.00%	0
23.08.14	8,640	90	1,205	0	0	0.00%	0
23.08.11	8,670	30	2,622	0	0	0.00%	0
23.08.10	8,660	10	15,481	0	0	0.00%	0
23.08.09	8,560	100	530	0	0	0.00%	0
23.08.08	8,625	65	1,974	0	0	0.00%	0
23.08.07	8,695	70	593	0	0	0.00%	0
23.08.04	8,710	15	703	0	0	0.00%	0
23.08.03	8,705	5	544	0	0	0.00%	0
23.08.02	8,900	195	2,490	0	0	0.00%	0
23.08.01	8,850	50	1,125	0	0	0.00%	0
23.07.31	8,720	130	3,333	0	0	0.00%	0
23.07.28	8,690	30	233	0	0	0.00%	0
23.07.27	8,660	30	152	0	0	0.00%	0
23.07.26	8,780	120	3,879	0	0	0.00%	0
23.07.25	8,740	40	2,226	0	0	0.00%	0
23.07.24	8,715	25	3,647	0	0	0.00%	0
23.07.21	8,735	20	2,317	0	0	0.00%	0
23.07.20	8,745	10	438	0	0	0.00%	0
23.07.19	8,730	15	1,832	0	0	0.00%	0
23.07.18	8,750	20	259	0	0	0.00%	0
23.07.17	8,770	20	1,219	0	0	0.00%	0
23.07.14	8,665	105	1,237	0	0	0.00%	0
23.07.13	8,590	75	1,197	0	0	0.00%	0
23.07.12	8,545	45	5,530	0	0	0.00%	0
23.07.11	8,400	145	113	0	0	0.00%	0
23.07.10	8,440	40	368	0	0	0.00%	0
23.07.07	8,535	95	4,132	0	0	0.00%	0
23.07.06	8,620	85	3,529	0	0	0.00%	0
23.07.05	8,670	50	299	0	0	0.00%	0
23.07.04	8,680	10	4,212	0	0	0.00%	0
23.07.03	8,585	95	276	0	0	0.00%	0
23.06.30	8,500	85	357	0	0	0.00%	0
23.06.29	8,525	25	1,426	0	0	0.00%	0
23.06.28	8,540	15	198	0	0	0.00%	0
23.06.27	8,570	30	2,302	0	0	0.00%	0
23.06.26	8,540	30	114	0	0	0.00%	0
23.06.23	8,585	45	269	0	0	0.00%	0
23.06.22	8,545	40	114	0	0	0.00%	0
23.06.21	8,640	95	531	0	0	0.00%	0
23.06.20	8,650	10	42	0	0	0.00%	0
23.06.19	8,670	20	3,467	0	0	0.00%	0
23.06.16	8,645	25	811	0	0	0.00%	0
23.06.15	8,650	5	2,472	0	0	0.00%	0
23.06.14	8,705	55	509	0	0	0.00%	0
23.06.13	8,640	65	4,054	0	0	0.00%	0
23.06.12	8,695	55	630	0	0	0.00%	0
23.06.09	8,590	105	1,322	0	0	0.00%	0
23.06.08	8,620	30	704	0	0	0.00%	0
23.06.07	8,605	15	665	0	0	0.00%	0
23.06.05	8,590	15	1,392	0	0	0.00%	0
23.06.02	8,500	90	719	0	0	0.00%	0
23.06.01	8,545	45	12,469	0	0	0.00%	0
23.05.31	8,555	10	14,912	0	0	0.00%	0
23.05.30	8,460	95	848	0	0	0.00%	0
23.05.26	8,405	55	333	0	0	0.00%	0
23.05.25	8,450	45	587	0	0	0.00%	0
23.05.24	8,440	10	465	0	0	0.00%	0
23.05.23	8,450	10	672	0	0	0.00%	0
23.05.22	8,390	60	1,438	0	0	0.00%	0
23.05.19	8,270	120	1,212	0	0	0.00%	0
23.05.18	8,200	70	276	0	0	0.00%	0
23.05.17	8,165	35	149	0	0	0.00%	0
23.05.16	8,130	35	319	0	0	0.00%	0
23.05.15	8,130	0	245	0	0	0.00%	0
23.05.12	8,175	45	736	0	0	0.00%	0
23.05.11	8,175	0	1,373	0	0	0.00%	0
23.05.10	8,260	85	790	0	0	0.00%	0
23.05.09	8,290	30	204	0	0	0.00%	0
23.05.08	8,220	70	1,442	0	0	0.00%	0
23.05.04	8,220	0	776	0	0	0.00%	0
23.05.03	8,305	85	569	0	0	0.00%	0
23.05.02	8,260	45	268	0	0	0.00%	0
23.04.28	8,200	60	4,271	0	0	0.00%	0
23.04.27	8,280	75	798	0	0	0.00%	0
23.04.26	8,305	25	811	0	0	0.00%	0
23.04.25	8,380	75	4,130	0	0	0.00%	0
23.04.24	8,455	75	1,172	0	0	0.00%	0
23.04.21	8,475	20	760	0	0	0.00%	0
23.04.20	8,525	50	509	0	0	0.00%	0
23.04.19	8,525	0	2,255	0	0	0.00%	0
23.04.18	8,530	5	4,861	0	0	0.00%	0
23.04.14	8,535	10	2,847	0	0	0.00%	0
23.04.13	8,510	25	446	0	0	0.00%	0
23.04.12	8,520	10	8,208	0	0	0.00%	0
23.04.11	8,395	125	2,897	0	0	0.00%	0
23.04.10	8,310	85	4,999	0	0	0.00%	0
23.04.07	8,155	155	1,070	0	0	0.00%	0
23.04.06	8,275	120	4,724	0	0	0.00%	0
23.04.05	8,220	55	1,168	0	0	0.00%	0
23.04.04	8,185	35	10,493	0	0	0.00%	0
23.04.03	8,240	55	651	0	0	0.00%	0
23.03.31	8,155	85	4,547	0	0	0.00%	0
23.03.30	8,080	75	2,526	0	0	0.00%	0