매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	8,515	20	965	0	0	0.00%	1,600,000
24.09.13	8,520	5	1,122	0	0	0.00%	1,600,000
24.09.12	8,315	205	3,338	0	0	0.00%	1,600,000
24.09.11	8,430	115	655	0	0	0.00%	1,600,000
24.09.10	8,450	20	461	0	0	0.00%	1,600,000
24.09.09	8,495	45	1,830	0	0	0.00%	1,600,000
24.09.06	8,605	110	1,745	0	0	0.00%	1,600,000
24.09.05	8,640	35	742	0	0	0.00%	1,600,000
24.09.04	8,955	315	2,250	0	0	0.00%	0
24.09.03	9,040	85	261	0	0	0.00%	0
24.09.02	9,030	10	959	0	0	0.00%	0
24.08.30	8,975	55	5,865	0	0	0.00%	0
24.08.29	9,080	105	353	0	0	0.00%	0
24.08.28	9,085	5	902	0	0	0.00%	0
24.08.27	9,145	60	640	0	0	0.00%	0
24.08.26	9,200	55	752	0	0	0.00%	0
24.08.23	9,215	15	3,114	0	0	0.00%	0
24.08.22	9,210	5	1,394	0	0	0.00%	0
24.08.21	9,235	25	3,042	0	0	0.00%	0
24.08.20	9,120	115	1,131	0	0	0.00%	0
24.08.19	9,230	110	1,844	0	0	0.00%	0
24.08.16	9,010	220	923	0	0	0.00%	0
24.08.14	8,910	100	95	0	0	0.00%	0
24.08.13	8,900	10	206	0	0	0.00%	0
24.08.12	8,825	75	849	0	0	0.00%	0
24.08.09	8,665	160	25,250	0	0	0.00%	0
24.08.08	8,705	40	5,539	0	0	0.00%	0
24.08.07	8,560	145	2,587	0	0	0.00%	0
24.08.06	8,195	365	10,038	0	0	0.00%	0
24.08.05	9,115	920	5,008	0	0	0.00%	0
24.08.02	9,535	420	1,712	0	0	0.00%	0
24.08.01	9,490	45	2,591	0	0	0.00%	0
24.07.31	9,350	140	2,227	0	0	0.00%	0
24.07.30	9,460	90	1,616	0	0	0.00%	0
24.07.29	9,360	100	523	0	0	0.00%	0
24.07.26	9,280	80	532	0	0	0.00%	0
24.07.25	9,460	180	1,458	0	0	0.00%	0
24.07.24	9,570	110	1,437	0	0	0.00%	0
24.07.23	9,505	65	2,017	0	0	0.00%	0
24.07.22	9,595	90	9,867	0	0	0.00%	0
24.07.19	9,710	115	4,800	0	0	0.00%	0
24.07.18	9,800	90	4,748	0	0	0.00%	0
24.07.17	9,880	80	5,064	0	0	0.00%	0
24.07.16	9,875	5	5,082	0	0	0.00%	0
24.07.15	9,780	95	13,631	0	0	0.00%	0
24.07.12	9,940	160	3,093	0	0	0.00%	0
24.07.11	9,910	30	7,061	0	0	0.00%	0
24.07.10	9,905	5	6,706	0	0	0.00%	0
24.07.09	9,885	20	2,662	0	0	0.00%	0
24.07.08	9,865	20	13,237	0	0	0.00%	0
24.07.05	9,695	170	16,205	0	0	0.00%	0
24.07.04	9,560	135	8,971	0	0	0.00%	0
24.07.03	9,500	60	2,291	0	0	0.00%	0
24.07.02	9,580	80	3,107	0	0	0.00%	0
24.07.01	9,560	20	4,281	0	0	0.00%	0
24.06.28	9,525	35	2,711	0	0	0.00%	0
24.06.27	9,515	10	9,374	0	0	0.00%	0
24.06.26	9,460	55	2,644	0	0	0.00%	0
24.06.25	9,430	30	4,976	0	0	0.00%	0
24.06.24	9,500	70	2,374	0	0	0.00%	0
24.06.21	9,595	95	1,374	0	0	0.00%	0
24.06.20	9,540	55	17,458	0	0	0.00%	0
24.06.19	9,420	120	8,935	0	0	0.00%	0
24.06.18	9,350	70	2,416	0	0	0.00%	0
24.06.17	9,390	40	7,283	0	0	0.00%	0
24.06.14	9,385	5	4,762	0	0	0.00%	0
24.06.13	9,270	115	7,537	0	0	0.00%	0
24.06.12	9,205	65	3,859	0	0	0.00%	0
24.06.11	9,200	5	1,641	0	0	0.00%	0
24.06.10	9,280	80	1,595	0	0	0.00%	0
24.06.07	9,165	115	2,518	0	0	0.00%	0
24.06.05	9,090	75	2,592	0	0	0.00%	0
24.06.04	9,125	35	1,104	0	0	0.00%	0
24.06.03	8,965	160	1,373	0	0	0.00%	0
24.05.31	9,000	35	19,616	0	0	0.00%	0
24.05.30	9,140	140	1,161	0	0	0.00%	0
24.05.29	9,270	130	957	0	0	0.00%	0
24.05.28	9,245	25	2,041	0	0	0.00%	0
24.05.27	9,150	95	5,194	0	0	0.00%	0
24.05.24	9,270	120	3,820	0	0	0.00%	0
24.05.23	9,265	5	2,757	0	0	0.00%	0
24.05.22	9,270	5	2,050	0	0	0.00%	0
24.05.21	9,310	40	2,906	0	0	0.00%	0
24.05.20	9,235	75	4,609	0	0	0.00%	0
24.05.17	9,355	120	541	0	0	0.00%	0
24.05.16	9,280	75	1,382	0	0	0.00%	0
24.05.14	9,250	30	1,763	0	0	0.00%	0
24.05.13	9,290	40	1,099	0	0	0.00%	0
24.05.10	9,290	0	1,452	0	0	0.00%	0
24.05.09	9,370	80	2,080	0	0	0.00%	0
24.05.08	9,335	35	1,026	0	0	0.00%	0
24.05.07	9,150	185	3,686	0	0	0.00%	0
24.05.03	9,190	40	2,045	0	0	0.00%	0
24.05.02	9,190	0	660	0	0	0.00%	0
24.04.30	9,145	45	515	0	0	0.00%	0
24.04.29	9,180	75	4,122	0	0	0.00%	0
24.04.26	9,110	70	1,006	0	0	0.00%	0
24.04.25	9,215	105	1,729	0	0	0.00%	0
24.04.24	9,070	145	1,765	0	0	0.00%	0
24.04.23	9,060	10	998	0	0	0.00%	0
24.04.22	8,980	80	11,915	0	0	0.00%	0
24.04.19	9,115	135	1,910	0	0	0.00%	0
24.04.18	9,000	115	2,585	0	0	0.00%	0
24.04.17	9,085	85	4,149	0	0	0.00%	0
24.04.16	9,250	165	3,085	0	0	0.00%	0
24.04.15	9,305	0	0	0	0	0.00%	0
24.04.12	9,325	20	2,501	0	0	0.00%	0
24.04.11	9,375	50	2,035	0	0	0.00%	0
24.04.09	9,430	55	2,411	0	0	0.00%	0
24.04.08	9,405	25	13,620	0	0	0.00%	0
24.04.05	9,520	115	7,601	0	0	0.00%	0
24.04.04	9,410	110	1,183	0	0	0.00%	0
24.04.03	9,560	150	4,291	0	0	0.00%	0
24.04.02	9,540	20	5,326	0	0	0.00%	0
24.04.01	9,515	25	2,257	0	0	0.00%	0
24.03.29	9,500	15	7,800	0	0	0.00%	0
24.03.28	9,475	25	6,688	0	0	0.00%	0
24.03.27	9,500	25	14,881	0	0	0.00%	0
24.03.26	9,405	95	14,405	0	0	0.00%	0
24.03.25	9,425	20	3,644	0	0	0.00%	0
24.03.22	9,415	10	13,719	0	0	0.00%	0
24.03.21	9,220	195	17,529	0	0	0.00%	0
24.03.20	9,090	130	1,907	0	0	0.00%	0
24.03.19	9,145	55	1,765	0	0	0.00%	0
24.03.18	9,125	20	3,302	0	0	0.00%	0
24.03.15	9,255	130	2,466	0	0	0.00%	0
24.03.14	9,175	80	4,581	0	0	0.00%	0
24.03.13	9,130	45	3,130	0	0	0.00%	0
24.03.12	9,090	40	8,971	0	0	0.00%	0
24.03.11	9,120	30	3,276	0	0	0.00%	0
24.03.08	9,025	95	7,330	0	0	0.00%	0
24.03.07	9,025	0	13,664	0	0	0.00%	0
24.03.06	9,065	40	2,528	0	0	0.00%	0
24.03.05	9,105	40	1,616	0	0	0.00%	0
24.03.04	8,970	135	5,443	0	0	0.00%	0
24.02.29	8,990	20	1,433	0	0	0.00%	0
24.02.28	8,895	95	4,233	0	0	0.00%	0
24.02.27	8,955	60	2,633	0	0	0.00%	0
24.02.26	8,990	35	3,027	0	0	0.00%	0
24.02.23	8,965	25	2,231	0	0	0.00%	0
24.02.22	8,970	5	787	0	0	0.00%	0
24.02.21	8,980	10	1,837	0	0	0.00%	0
24.02.20	9,055	75	3,007	0	0	0.00%	0
24.02.19	8,940	115	8,510	0	0	0.00%	0
24.02.16	8,860	80	2,752	0	0	0.00%	0
24.02.15	8,900	40	8,787	0	0	0.00%	0
24.02.14	8,960	60	2,140	0	0	0.00%	0
24.02.13	8,855	105	3,445	0	0	0.00%	0
24.02.08	8,825	30	3,874	0	0	0.00%	0
24.02.07	8,730	95	18,201	0	0	0.00%	0
24.02.06	8,790	60	343	0	0	0.00%	0
24.02.05	8,840	50	9,668	0	0	0.00%	0
24.02.02	8,575	265	8,648	0	0	0.00%	0
24.02.01	8,460	115	1,594	0	0	0.00%	0
24.01.31	8,515	55	12,786	0	0	0.00%	0
24.01.30	8,520	5	2,055	0	0	0.00%	0
24.01.29	8,460	60	3,492	0	0	0.00%	0
24.01.26	8,430	30	1,657	0	0	0.00%	0
24.01.25	8,390	40	1,847	0	0	0.00%	0
24.01.24	8,410	20	309	0	0	0.00%	0
24.01.23	8,400	10	4,554	0	0	0.00%	0
24.01.22	8,370	30	1,340	0	0	0.00%	0
24.01.19	8,265	105	515	0	0	0.00%	0
24.01.18	8,230	35	404	0	0	0.00%	0
24.01.17	8,465	235	2,371	0	0	0.00%	0
24.01.16	8,530	65	1,461	0	0	0.00%	0
24.01.15	8,555	25	322	0	0	0.00%	0
24.01.12	8,615	60	2,694	0	0	0.00%	0
24.01.11	8,590	25	1,076	0	0	0.00%	0
24.01.10	8,660	70	934	0	0	0.00%	0
24.01.09	8,730	70	11,328	0	0	0.00%	0
24.01.08	8,745	15	1,415	0	0	0.00%	0
24.01.05	8,725	20	1,230	0	0	0.00%	0
24.01.04	8,845	120	2,662	0	0	0.00%	0
24.01.03	9,000	155	5,105	0	0	0.00%	0
24.01.02	8,940	60	4,427	0	0	0.00%	0
23.12.28	8,815	125	6,569	0	0	0.00%	0
23.12.27	8,715	100	5,370	0	0	0.00%	0
23.12.26	8,720	5	1,292	0	0	0.00%	0
23.12.22	8,690	30	2,569	0	0	0.00%	0
23.12.21	8,715	25	2,544	0	0	0.00%	0
23.12.20	8,595	120	6,015	0	0	0.00%	0
23.12.19	8,530	65	1,750	0	0	0.00%	0
23.12.18	8,550	20	13,684	0	0	0.00%	0
23.12.15	8,485	65	1,669	0	0	0.00%	0
23.12.14	8,405	80	4,408	0	0	0.00%	0
23.12.13	8,500	95	1,042	0	0	0.00%	0
23.12.12	8,430	70	2,477	0	0	0.00%	0
23.12.11	8,415	15	432	0	0	0.00%	0
23.12.08	8,270	145	1,008	0	0	0.00%	0
23.12.07	8,335	65	2,532	0	0	0.00%	0
23.12.06	8,300	35	354	0	0	0.00%	0
23.12.05	8,395	95	1,748	0	0	0.00%	0
23.12.04	8,370	25	447	0	0	0.00%	0
23.12.01	8,400	30	2,549	0	0	0.00%	0
23.11.30	8,390	10	6,189	0	0	0.00%	0
23.11.29	8,375	15	989	0	0	0.00%	0
23.11.28	8,295	80	1,854	0	0	0.00%	0
23.11.27	8,320	25	763	0	0	0.00%	0
23.11.24	8,380	60	3,440	0	0	0.00%	0
23.11.23	8,380	0	732	0	0	0.00%	0
23.11.22	8,400	20	1,496	0	0	0.00%	0
23.11.21	8,350	50	2,434	0	0	0.00%	0
23.11.20	8,250	100	5,087	0	0	0.00%	0
23.11.17	8,330	80	844	0	0	0.00%	0
23.11.16	8,300	30	264	0	0	0.00%	0
23.11.15	8,155	145	12,749	0	0	0.00%	0
23.11.14	8,060	95	718	0	0	0.00%	0
23.11.13	8,100	40	7,800	0	0	0.00%	0
23.11.10	8,155	55	739	0	0	0.00%	0
23.11.09	8,135	20	226	0	0	0.00%	0
23.11.08	8,215	80	594	0	0	0.00%	0
23.11.07	8,265	50	463	0	0	0.00%	0
23.11.06	7,950	315	2,743	0	0	0.00%	0
23.11.03	7,865	85	424	0	0	0.00%	0
23.11.02	7,700	165	340	0	0	0.00%	0
23.11.01	7,630	70	2,330	0	0	0.00%	0
23.10.31	7,710	80	3,296	0	0	0.00%	0
23.10.30	7,735	10	919	0	0	0.00%	0
23.10.27	7,720	15	992	0	0	0.00%	0
23.10.26	7,935	215	1,427	0	0	0.00%	0
23.10.25	7,970	35	380	0	0	0.00%	0
23.10.24	7,900	70	1,866	0	0	0.00%	0
23.10.23	7,965	65	1,112	0	0	0.00%	0
23.10.20	8,085	120	1,847	0	0	0.00%	0
23.10.19	8,235	150	802	0	0	0.00%	0
23.10.18	8,190	45	613	0	0	0.00%	0
23.10.17	8,100	90	1,776	0	0	0.00%	0
23.10.16	8,175	75	1,126	0	0	0.00%	0
23.10.13	8,230	55	179	0	0	0.00%	0
23.10.12	8,140	90	1,513	0	0	0.00%	0
23.10.11	8,010	130	1,043	0	0	0.00%	0
23.10.10	8,040	30	1,425	0	0	0.00%	0
23.10.06	8,000	40	359	0	0	0.00%	0
23.10.05	7,995	5	1,173	0	0	0.00%	0
23.10.04	8,240	245	42,382	0	0	0.00%	0
23.09.27	8,225	15	4,964	0	0	0.00%	0
23.09.26	8,310	85	995	0	0	0.00%	0
23.09.25	8,330	20	1,056	0	0	0.00%	0
23.09.22	8,375	45	3,236	0	0	0.00%	0
23.09.21	8,510	135	1,568	0	0	0.00%	0
23.09.20	8,520	10	549	0	0	0.00%	0
23.09.19	8,570	50	696	0	0	0.00%	0
23.09.18	8,635	65	678	0	0	0.00%	0
23.09.15	8,540	95	6,455	0	0	0.00%	0
23.09.14	8,435	105	2,322	0	0	0.00%	0
23.09.13	8,480	45	603	0	0	0.00%	0
23.09.12	8,520	40	336	0	0	0.00%	0
23.09.11	8,480	40	2,962	0	0	0.00%	0
23.09.08	8,505	25	1,208	0	0	0.00%	0
23.09.07	8,525	20	13,552	0	0	0.00%	0
23.09.06	8,595	70	1,025	0	0	0.00%	0
23.09.05	8,615	20	553	0	0	0.00%	0
23.09.04	8,610	5	3,406	0	0	0.00%	0
23.09.01	8,500	110	40,559	0	0	0.00%	0
23.08.31	8,515	15	2,350	0	0	0.00%	0
23.08.30	8,480	35	2,792	0	0	0.00%	0
23.08.29	8,415	65	810	0	0	0.00%	0
23.08.28	8,370	45	482	0	0	0.00%	0
23.08.25	8,470	100	665	0	0	0.00%	0
23.08.24	8,340	130	333	0	0	0.00%	0
23.08.23	8,350	10	2,947	0	0	0.00%	0
23.08.22	8,360	10	13,908	0	0	0.00%	0
23.08.21	8,290	70	826	0	0	0.00%	0
23.08.18	8,385	95	4,520	0	0	0.00%	0
23.08.17	8,380	5	1,789	0	0	0.00%	0
23.08.16	8,515	135	3,263	0	0	0.00%	0
23.08.14	8,590	75	996	0	0	0.00%	0
23.08.11	8,590	0	665	0	0	0.00%	0
23.08.10	8,605	15	3,556	0	0	0.00%	0
23.08.09	8,515	90	2,092	0	0	0.00%	0
23.08.08	8,575	60	3,046	0	0	0.00%	0
23.08.07	8,645	70	1,154	0	0	0.00%	0
23.08.04	8,635	10	1,943	0	0	0.00%	0
23.08.03	8,650	15	1,609,217	0	0	0.00%	0
23.08.02	8,840	190	2,127	0	0	0.00%	0
23.08.01	8,700	140	4,047	0	0	0.00%	0
23.07.31	8,635	65	10,904	0	0	0.00%	0
23.07.28	8,640	10	4,441	0	0	0.00%	0
23.07.27	8,615	25	3,743	0	0	0.00%	0
23.07.26	8,725	110	21,132	0	0	0.00%	0
23.07.25	8,700	25	30,339	0	0	0.00%	0
23.07.24	8,690	10	13,108	0	0	0.00%	0
23.07.21	8,690	0	6,746	0	0	0.00%	0
23.07.20	8,680	10	2,090	0	0	0.00%	0
23.07.19	8,685	5	8,205	0	0	0.00%	0
23.07.18	8,695	10	3,748	0	0	0.00%	0
23.07.17	8,715	20	9,266	0	0	0.00%	0
23.07.14	8,635	80	12,881	0	0	0.00%	0
23.07.13	8,550	85	8,212	0	0	0.00%	0
23.07.12	8,500	50	4,732	0	0	0.00%	0
23.07.11	8,375	125	5,487	0	0	0.00%	0
23.07.10	8,385	10	8,422	0	0	0.00%	0
23.07.07	8,490	105	1,500	0	0	0.00%	0
23.07.06	8,560	70	2,015	0	0	0.00%	0
23.07.05	8,605	45	14,408	0	0	0.00%	0
23.07.04	8,610	5	3,554	0	0	0.00%	0
23.07.03	8,480	130	57,197	0	0	0.00%	0
23.06.30	8,465	15	5,800	0	0	0.00%	0
23.06.29	8,480	15	2,825	0	0	0.00%	0
23.06.28	8,520	40	825	0	0	0.00%	0
23.06.27	8,525	5	2,152	0	0	0.00%	0
23.06.26	8,495	30	4,207	0	0	0.00%	0
23.06.23	8,515	20	1,807	0	0	0.00%	0
23.06.22	8,510	5	2,306	0	0	0.00%	0
23.06.21	8,605	95	1,490	0	0	0.00%	0
23.06.20	8,600	5	3,879	0	0	0.00%	0
23.06.19	8,630	30	4,621	0	0	0.00%	0
23.06.16	8,590	40	2,270	0	0	0.00%	0
23.06.15	8,595	5	1,878	0	0	0.00%	0
23.06.14	8,695	100	2,703	0	0	0.00%	0
23.06.13	8,600	95	9,907	0	0	0.00%	0
23.06.12	8,660	60	1,825	0	0	0.00%	0
23.06.09	8,555	105	3,483	0	0	0.00%	0
23.06.08	8,560	5	2,644	0	0	0.00%	0
23.06.07	8,565	5	1,706	0	0	0.00%	0
23.06.05	8,535	30	2,067	0	0	0.00%	0
23.06.02	8,460	75	1,512	0	0	0.00%	0
23.06.01	8,475	15	39,761	0	0	0.00%	0
23.05.31	8,505	30	2,233	0	0	0.00%	0
23.05.30	8,410	95	5,413	0	0	0.00%	0
23.05.26	8,370	40	4,306	0	0	0.00%	0
23.05.25	8,390	20	3,600	0	0	0.00%	0
23.05.24	8,400	10	1,862	0	0	0.00%	0
23.05.23	8,375	25	2,761	0	0	0.00%	0
23.05.22	8,315	60	32,906	0	0	0.00%	0
23.05.19	8,215	100	4,464	0	0	0.00%	0
23.05.18	8,160	55	1,147	0	0	0.00%	0
23.05.17	8,085	75	4,264	0	0	0.00%	0
23.05.16	8,070	15	1,813,611	0	0	0.00%	0
23.05.15	8,070	0	1,313	0	0	0.00%	0
23.05.12	8,130	60	1,310	0	0	0.00%	0
23.05.11	8,140	10	1,667	0	0	0.00%	0
23.05.10	8,215	75	1,495	0	0	0.00%	0
23.05.09	8,240	25	570	0	0	0.00%	0
23.05.08	8,175	65	4,139	0	0	0.00%	0
23.05.04	8,175	0	1,523	0	0	0.00%	0
23.05.03	8,265	90	1,348	0	0	0.00%	0
23.05.02	8,200	65	3,819	0	0	0.00%	0
23.04.28	8,190	10	1,106	0	0	0.00%	0
23.04.27	8,255	85	2,642	0	0	0.00%	0
23.04.26	8,255	0	722	0	0	0.00%	0
23.04.25	8,340	85	4,920	0	0	0.00%	0
23.04.24	8,385	45	470	0	0	0.00%	0
23.04.21	8,420	35	3,176	0	0	0.00%	0
23.04.20	8,510	90	5,817	0	0	0.00%	0
23.04.19	8,490	20	1,109	0	0	0.00%	0
23.04.18	8,480	10	6,288	0	0	0.00%	0
23.04.17	8,485	5	2,656	0	0	0.00%	0
23.04.14	8,485	30	6,540	0	0	0.00%	0
23.04.13	8,500	15	4,633	0	0	0.00%	0
23.04.12	8,485	15	6,740	0	0	0.00%	0
23.04.11	8,355	130	9,164	0	0	0.00%	0
23.04.10	8,270	85	13,350	0	0	0.00%	0
23.04.07	8,125	145	7,204	0	0	0.00%	0
23.04.06	8,240	115	698,811	0	0	0.00%	0
23.04.05	8,165	75	3,807	0	0	0.00%	0
23.04.04	8,155	10	5,048	0	0	0.00%	0
23.04.03	8,170	15	2,875	0	0	0.00%	0
23.03.31	8,090	80	119,170	0	0	0.00%	0
23.03.30	8,040	50	9,080	0	0	0.00%	0