매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	5,050	180	4,113	0	0	0.00%	1,600,000
24.09.13	5,075	25	216	0	0	0.00%	1,600,000
24.09.12	4,965	110	1,711	0	0	0.00%	1,600,000
24.09.11	4,970	5	1,316	0	0	0.00%	1,600,000
24.09.10	4,930	40	406	0	0	0.00%	1,600,000
24.09.09	5,015	85	4,170	0	0	0.00%	1,600,000
24.09.06	5,130	115	1,386	0	0	0.00%	1,600,000
24.09.05	5,145	15	2,031	0	0	0.00%	1,600,000
24.09.04	5,300	155	826	0	0	0.00%	0
24.09.03	5,330	30	1,019	0	0	0.00%	0
24.09.02	5,220	110	3,285	0	0	0.00%	0
24.08.30	5,140	80	1,671	0	0	0.00%	0
24.08.29	5,250	110	1,265	0	0	0.00%	0
24.08.28	5,235	15	2,866	0	0	0.00%	0
24.08.27	5,280	45	1,293	0	0	0.00%	0
24.08.26	5,140	140	3,983	0	0	0.00%	0
24.08.23	5,170	30	1,505	0	0	0.00%	0
24.08.22	5,085	85	1,375	0	0	0.00%	0
24.08.21	5,155	70	912	0	0	0.00%	0
24.08.20	5,080	75	1,245	0	0	0.00%	0
24.08.19	5,135	55	685	0	0	0.00%	0
24.08.16	5,070	65	738	0	0	0.00%	0
24.08.14	5,005	65	1,387	0	0	0.00%	0
24.08.13	5,035	30	2,298	0	0	0.00%	0
24.08.12	5,025	10	1,555	0	0	0.00%	0
24.08.09	5,015	10	1,680	0	0	0.00%	0
24.08.08	5,150	135	2,403	0	0	0.00%	0
24.08.07	5,065	85	5,193	0	0	0.00%	0
24.08.06	4,805	260	17,171	0	0	0.00%	0
24.08.05	5,375	570	8,903	0	0	0.00%	0
24.08.02	5,640	265	2,852	0	0	0.00%	0
24.08.01	5,595	45	2,844	0	0	0.00%	0
24.07.31	5,675	80	11,454	0	0	0.00%	0
24.07.30	5,750	60	1,374	0	0	0.00%	0
24.07.29	5,670	80	956	0	0	0.00%	0
24.07.26	5,665	5	3,058	0	0	0.00%	0
24.07.25	5,860	195	4,567	0	0	0.00%	0
24.07.24	5,940	80	600	0	0	0.00%	0
24.07.23	5,840	100	2,290	0	0	0.00%	0
24.07.22	6,020	180	5,839	0	0	0.00%	0
24.07.19	6,090	70	1,078	0	0	0.00%	0
24.07.18	6,265	175	15,723	0	0	0.00%	0
24.07.17	6,145	120	11,728	0	0	0.00%	0
24.07.16	6,040	105	7,720	0	0	0.00%	0
24.07.15	5,875	165	18,125	0	0	0.00%	0
24.07.12	5,770	105	8,495	0	0	0.00%	0
24.07.11	5,690	80	6,600	0	0	0.00%	0
24.07.10	5,700	10	3,123	0	0	0.00%	0
24.07.09	5,620	80	6,654	0	0	0.00%	0
24.07.08	5,650	30	1,434	0	0	0.00%	0
24.07.05	5,625	25	3,147	0	0	0.00%	0
24.07.04	5,565	60	4,786	0	0	0.00%	0
24.07.03	5,545	20	3,071	0	0	0.00%	0
24.07.02	5,530	15	252	0	0	0.00%	0
24.07.01	5,535	5	1,097	0	0	0.00%	0
24.06.28	5,540	5	1,726	0	0	0.00%	0
24.06.27	5,500	40	6,365	0	0	0.00%	0
24.06.26	5,500	0	1,169	0	0	0.00%	0
24.06.25	5,485	15	1,809	0	0	0.00%	0
24.06.24	5,540	55	1,199	0	0	0.00%	0
24.06.21	5,600	60	3,739	0	0	0.00%	0
24.06.20	5,560	40	7,899	0	0	0.00%	0
24.06.19	5,575	15	2,951	0	0	0.00%	0
24.06.18	5,545	30	1,099	0	0	0.00%	0
24.06.17	5,680	135	7,890	0	0	0.00%	0
24.06.14	5,705	25	7,698	0	0	0.00%	0
24.06.13	5,680	25	4,819	0	0	0.00%	0
24.06.12	5,730	50	3,563	0	0	0.00%	0
24.06.11	5,725	5	2,459	0	0	0.00%	0
24.06.10	5,715	10	2,942	0	0	0.00%	0
24.06.07	5,685	30	1,416	0	0	0.00%	0
24.06.05	5,750	65	1,339	0	0	0.00%	0
24.06.04	5,795	45	9,232	0	0	0.00%	0
24.06.03	5,740	55	2,713	0	0	0.00%	0
24.05.31	5,680	60	7,396	0	0	0.00%	0
24.05.30	5,685	5	303	0	0	0.00%	0
24.05.29	5,675	10	2,800	0	0	0.00%	0
24.05.28	5,700	25	7,031	0	0	0.00%	0
24.05.27	5,680	20	3,301	0	0	0.00%	0
24.05.24	5,695	15	2,785	0	0	0.00%	0
24.05.23	5,665	30	2,477	0	0	0.00%	0
24.05.22	5,750	85	1,884	0	0	0.00%	0
24.05.21	5,760	10	2,201	0	0	0.00%	0
24.05.20	5,755	5	3,552	0	0	0.00%	0
24.05.17	5,725	30	4,228	0	0	0.00%	0
24.05.16	5,715	10	6,271	0	0	0.00%	0
24.05.14	5,685	30	1,006	0	0	0.00%	0
24.05.13	5,750	65	1,317	0	0	0.00%	0
24.05.10	5,660	90	3,027	0	0	0.00%	0
24.05.09	5,695	35	1,881	0	0	0.00%	0
24.05.08	5,700	5	1,683	0	0	0.00%	0
24.05.07	5,555	145	1,792	0	0	0.00%	0
24.05.03	5,435	120	2,132	0	0	0.00%	0
24.05.02	5,465	30	3,516	0	0	0.00%	0
24.04.30	5,430	35	2,338	0	0	0.00%	0
24.04.29	5,485	55	13,121	0	0	0.00%	0
24.04.26	5,355	130	3,681	0	0	0.00%	0
24.04.25	5,395	40	2,147	0	0	0.00%	0
24.04.24	5,280	115	4,312	0	0	0.00%	0
24.04.23	5,270	10	1,152	0	0	0.00%	0
24.04.22	5,260	10	2,439	0	0	0.00%	0
24.04.19	5,355	95	7,414	0	0	0.00%	0
24.04.18	5,450	95	4,803	0	0	0.00%	0
24.04.17	5,505	55	2,949	0	0	0.00%	0
24.04.16	5,660	155	1,778	0	0	0.00%	0
24.04.15	5,740	0	0	0	0	0.00%	0
24.04.12	5,680	60	772	0	0	0.00%	0
24.04.11	5,750	70	948	0	0	0.00%	0
24.04.09	5,690	60	4,473	0	0	0.00%	0
24.04.08	5,670	20	1,214	0	0	0.00%	0
24.04.05	5,730	60	18,236	0	0	0.00%	0
24.04.04	5,685	45	756	0	0	0.00%	0
24.04.03	5,770	85	4,304	0	0	0.00%	0
24.04.02	5,805	35	4,026	0	0	0.00%	0
24.04.01	5,765	40	21,121	0	0	0.00%	0
24.03.29	5,735	30	3,152	0	0	0.00%	0
24.03.28	5,615	120	9,615	0	0	0.00%	0
24.03.27	5,640	25	9,168	0	0	0.00%	0
24.03.26	5,640	0	1,130	0	0	0.00%	0
24.03.25	5,635	5	1,025	0	0	0.00%	0
24.03.22	5,610	25	3,781	0	0	0.00%	0
24.03.21	5,475	135	11,610	0	0	0.00%	0
24.03.20	5,430	45	3,701	0	0	0.00%	0
24.03.19	5,450	20	1,282	0	0	0.00%	0
24.03.18	5,420	30	2,013	0	0	0.00%	0
24.03.15	5,545	125	2,575	0	0	0.00%	0
24.03.14	5,530	15	624	0	0	0.00%	0
24.03.13	5,555	25	5,946	0	0	0.00%	0
24.03.12	5,500	55	8,212	0	0	0.00%	0
24.03.11	5,600	100	2,751	0	0	0.00%	0
24.03.08	5,640	40	2,253	0	0	0.00%	0
24.03.07	5,585	55	1,040	0	0	0.00%	0
24.03.06	5,590	5	1,559	0	0	0.00%	0
24.03.05	5,700	110	7,287	0	0	0.00%	0
24.03.04	5,595	105	3,092	0	0	0.00%	0
24.02.29	5,595	0	2,271	0	0	0.00%	0
24.02.28	5,510	85	3,104	0	0	0.00%	0
24.02.27	5,480	30	4,712	0	0	0.00%	0
24.02.26	5,530	50	4,057	0	0	0.00%	0
24.02.23	5,605	75	6,839	0	0	0.00%	0
24.02.22	5,600	5	4,448	0	0	0.00%	0
24.02.21	5,710	110	3,954	0	0	0.00%	0
24.02.20	5,695	15	500	0	0	0.00%	0
24.02.19	5,785	90	2,149	0	0	0.00%	0
24.02.16	5,680	105	4,447	0	0	0.00%	0
24.02.15	5,480	200	7,951	0	0	0.00%	0
24.02.14	5,630	150	1,369	0	0	0.00%	0
24.02.13	5,405	225	3,784	0	0	0.00%	0
24.02.08	5,410	5	3,042	0	0	0.00%	0
24.02.07	5,350	60	2,377	0	0	0.00%	0
24.02.06	5,420	70	1,410	0	0	0.00%	0
24.02.05	5,435	15	1,286	0	0	0.00%	0
24.02.02	5,290	145	8,454	0	0	0.00%	0
24.02.01	5,425	135	28,530	0	0	0.00%	0
24.01.31	5,480	55	2,457	0	0	0.00%	0
24.01.30	5,415	75	4,127	0	0	0.00%	0
24.01.29	5,405	10	2,371	0	0	0.00%	0
24.01.26	5,440	35	5,550	0	0	0.00%	0
24.01.25	5,520	80	1,306	0	0	0.00%	0
24.01.24	5,415	105	6,191	0	0	0.00%	0
24.01.23	5,295	120	2,051	0	0	0.00%	0
24.01.22	5,280	15	17,016	0	0	0.00%	0
24.01.19	5,265	15	2,693	0	0	0.00%	0
24.01.18	5,320	55	1,993	0	0	0.00%	0
24.01.17	5,420	100	6,482	0	0	0.00%	0
24.01.16	5,360	60	2,533	0	0	0.00%	0
24.01.15	5,435	75	8,720	0	0	0.00%	0
24.01.12	5,555	120	7,199	0	0	0.00%	0
24.01.11	5,570	15	3,640	0	0	0.00%	0
24.01.10	5,670	100	9,124	0	0	0.00%	0
24.01.09	5,585	85	4,281	0	0	0.00%	0
24.01.08	5,585	0	3,188	0	0	0.00%	0
24.01.05	5,650	65	5,313	0	0	0.00%	0
24.01.04	5,810	160	9,580	0	0	0.00%	0
24.01.03	5,960	150	7,742	0	0	0.00%	0
24.01.02	6,010	50	7,810	0	0	0.00%	0
23.12.28	6,010	0	4,216	0	0	0.00%	0
23.12.27	5,885	125	3,178	0	0	0.00%	0
23.12.26	5,830	55	5,539	0	0	0.00%	0
23.12.22	5,735	95	4,865	0	0	0.00%	0
23.12.21	5,900	165	9,235	0	0	0.00%	0
23.12.20	5,770	130	6,467	0	0	0.00%	0
23.12.19	5,815	45	4,719	0	0	0.00%	0
23.12.18	5,815	0	2,665	0	0	0.00%	0
23.12.15	5,620	195	5,582	0	0	0.00%	0
23.12.14	5,560	60	2,912	0	0	0.00%	0
23.12.13	5,560	0	6,225	0	0	0.00%	0
23.12.12	5,500	60	3,782	0	0	0.00%	0
23.12.11	5,430	70	1,992	0	0	0.00%	0
23.12.08	5,490	60	2,725	0	0	0.00%	0
23.12.07	5,440	50	6,036	0	0	0.00%	0
23.12.06	5,475	35	1,462	0	0	0.00%	0
23.12.05	5,450	25	5,729	0	0	0.00%	0
23.12.04	5,340	110	3,938	0	0	0.00%	0
23.12.01	5,320	20	1,522	0	0	0.00%	0
23.11.30	5,300	20	2,650	0	0	0.00%	0
23.11.29	5,300	0	2,076	0	0	0.00%	0
23.11.28	5,355	55	4,460	0	0	0.00%	0
23.11.27	5,275	80	1,773	0	0	0.00%	0
23.11.24	5,280	5	2,693	0	0	0.00%	0
23.11.23	5,265	15	1,578	0	0	0.00%	0
23.11.22	5,340	75	1,700	0	0	0.00%	0
23.11.21	5,310	30	627	0	0	0.00%	0
23.11.20	5,280	30	1,538	0	0	0.00%	0
23.11.17	5,375	95	2,163	0	0	0.00%	0
23.11.16	5,345	35	3,289	0	0	0.00%	0
23.11.15	5,180	165	3,857	0	0	0.00%	0
23.11.14	5,070	110	4,744	0	0	0.00%	0
23.11.13	5,040	30	3,348	0	0	0.00%	0
23.11.10	5,140	100	10,119	0	0	0.00%	0
23.11.09	5,175	35	940	0	0	0.00%	0
23.11.08	5,195	20	293	0	0	0.00%	0
23.11.07	5,245	50	4,972	0	0	0.00%	0
23.11.06	5,190	55	2,159	0	0	0.00%	0
23.11.03	5,065	125	2,250	0	0	0.00%	0
23.11.02	5,110	45	4,987	0	0	0.00%	0
23.11.01	5,080	30	1,093	0	0	0.00%	0
23.10.31	5,150	70	807	0	0	0.00%	0
23.10.30	5,270	120	4,063	0	0	0.00%	0
23.10.27	5,250	20	1,419	0	0	0.00%	0
23.10.26	5,295	45	1,520	0	0	0.00%	0
23.10.25	5,270	25	1,015	0	0	0.00%	0
23.10.24	5,375	105	4,087	0	0	0.00%	0
23.10.23	5,420	45	1,912	0	0	0.00%	0
23.10.20	5,605	185	2,191	0	0	0.00%	0
23.10.19	5,805	200	4,408	0	0	0.00%	0
23.10.18	5,765	40	894	0	0	0.00%	0
23.10.17	5,750	15	1,792	0	0	0.00%	0
23.10.16	5,835	85	985	0	0	0.00%	0
23.10.13	5,950	115	2,484	0	0	0.00%	0
23.10.12	5,925	25	872	0	0	0.00%	0
23.10.11	5,795	130	470	0	0	0.00%	0
23.10.10	5,760	35	1,789	0	0	0.00%	0
23.10.06	5,885	125	1,829	0	0	0.00%	0
23.10.05	5,850	35	1,113	0	0	0.00%	0
23.10.04	5,800	50	3,724	0	0	0.00%	0
23.09.27	5,840	40	1,650	0	0	0.00%	0
23.09.26	5,835	5	702	0	0	0.00%	0
23.09.25	5,880	45	1,713	0	0	0.00%	0
23.09.22	5,970	90	3,269	0	0	0.00%	0
23.09.21	6,020	50	1,816	0	0	0.00%	0
23.09.20	6,070	50	2,090	0	0	0.00%	0
23.09.19	6,085	15	766	0	0	0.00%	0
23.09.18	6,095	10	1,846	0	0	0.00%	0
23.09.15	5,950	145	1,752	0	0	0.00%	0
23.09.14	6,005	55	4,286	0	0	0.00%	0
23.09.13	6,020	15	4,642	0	0	0.00%	0
23.09.12	6,005	15	5,492	0	0	0.00%	0
23.09.11	6,050	45	2,868	0	0	0.00%	0
23.09.08	6,105	55	2,398	0	0	0.00%	0
23.09.07	6,235	130	2,754	0	0	0.00%	0
23.09.06	6,220	15	3,997	0	0	0.00%	0
23.09.05	6,180	40	15,657	0	0	0.00%	0
23.09.04	6,230	50	37,429	0	0	0.00%	0
23.09.01	6,195	35	1,007	0	0	0.00%	0
23.08.31	6,235	40	4,778	0	0	0.00%	0
23.08.30	6,115	120	4,320	0	0	0.00%	0
23.08.29	6,030	85	1,320	0	0	0.00%	0
23.08.28	5,955	75	1,305	0	0	0.00%	0
23.08.25	6,145	190	5,305	0	0	0.00%	0
23.08.24	6,075	70	2,604	0	0	0.00%	0
23.08.23	6,105	30	3,323	0	0	0.00%	0
23.08.22	6,170	65	3,791	0	0	0.00%	0
23.08.21	6,175	5	2,264	0	0	0.00%	0
23.08.18	6,250	75	2,927	0	0	0.00%	0
23.08.17	6,295	45	2,444	0	0	0.00%	0
23.08.16	6,360	65	1,918	0	0	0.00%	0
23.08.14	6,465	105	8,855	0	0	0.00%	0
23.08.11	6,535	70	9,375	0	0	0.00%	0
23.08.10	6,685	150	5,262	0	0	0.00%	0
23.08.09	6,780	95	9,460	0	0	0.00%	0
23.08.08	6,830	50	6,943	0	0	0.00%	0
23.08.07	7,120	290	17,946	0	0	0.00%	0
23.08.04	6,965	155	10,142	0	0	0.00%	0
23.08.03	7,035	70	6,594	0	0	0.00%	0
23.08.02	7,105	70	25,517	0	0	0.00%	0
23.08.01	6,855	250	17,672	0	0	0.00%	0
23.07.31	6,680	175	20,654	0	0	0.00%	0
23.07.28	6,790	100	6,249	0	0	0.00%	0
23.07.27	6,610	180	8,501	0	0	0.00%	0
23.07.26	6,695	85	5,556	0	0	0.00%	0
23.07.25	6,635	60	13,831	0	0	0.00%	0
23.07.24	6,675	40	7,209	0	0	0.00%	0
23.07.21	6,750	75	14,922	0	0	0.00%	0
23.07.20	6,725	25	3,707	0	0	0.00%	0
23.07.19	6,660	65	10,256	0	0	0.00%	0
23.07.18	6,610	50	3,422	0	0	0.00%	0
23.07.17	6,710	100	9,878	0	0	0.00%	0
23.07.14	6,620	90	9,172	0	0	0.00%	0
23.07.13	6,565	55	9,813	0	0	0.00%	0
23.07.12	6,515	50	6,854	0	0	0.00%	0
23.07.11	6,350	165	12,934	0	0	0.00%	0
23.07.10	6,220	130	4,850	0	0	0.00%	0
23.07.07	6,330	110	4,282	0	0	0.00%	0
23.07.06	6,360	30	1,481	0	0	0.00%	0
23.07.05	6,380	20	10,999	0	0	0.00%	0
23.07.04	6,285	95	6,455	0	0	0.00%	0
23.07.03	6,250	35	10,419	0	0	0.00%	0
23.06.30	6,165	85	4,405	0	0	0.00%	0
23.06.29	5,970	195	5,641	0	0	0.00%	0
23.06.28	5,890	80	16,944	0	0	0.00%	0
23.06.27	5,955	65	2,493	0	0	0.00%	0
23.06.26	6,005	50	4,151	0	0	0.00%	0
23.06.23	6,005	0	5,066	0	0	0.00%	0
23.06.22	6,070	65	1,940	0	0	0.00%	0
23.06.21	6,120	50	5,525	0	0	0.00%	0
23.06.20	6,130	10	2,520	0	0	0.00%	0
23.06.19	6,190	60	2,926	0	0	0.00%	0
23.06.16	6,105	85	3,039	0	0	0.00%	0
23.06.15	6,095	10	4,465	0	0	0.00%	0
23.06.14	5,945	150	9,424	0	0	0.00%	0
23.06.13	5,895	50	16,385	0	0	0.00%	0
23.06.12	5,895	0	1,160	0	0	0.00%	0
23.06.09	5,920	25	3,889	0	0	0.00%	0
23.06.08	5,815	105	7,793	0	0	0.00%	0
23.06.07	5,725	90	11,394	0	0	0.00%	0
23.06.05	5,640	85	3,105	0	0	0.00%	0
23.06.02	5,655	15	2,704	0	0	0.00%	0
23.06.01	5,730	75	3,987	0	0	0.00%	0
23.05.31	5,690	40	2,727	0	0	0.00%	0
23.05.30	5,585	105	1,836	0	0	0.00%	0
23.05.26	5,575	10	6,711	0	0	0.00%	0
23.05.25	5,685	110	6,518	0	0	0.00%	0
23.05.24	5,755	70	5,475	0	0	0.00%	0
23.05.23	5,620	135	3,099	0	0	0.00%	0
23.05.22	5,720	100	7,982	0	0	0.00%	0
23.05.19	5,680	40	4,007	0	0	0.00%	0
23.05.18	5,565	115	2,508	0	0	0.00%	0
23.05.17	5,640	75	5,746	0	0	0.00%	0
23.05.16	5,545	95	3,771	0	0	0.00%	0
23.05.15	5,605	60	2,623	0	0	0.00%	0
23.05.12	5,585	20	1,707	0	0	0.00%	0
23.05.11	5,580	5	570	0	0	0.00%	0
23.05.10	5,595	15	5,781	0	0	0.00%	0
23.05.09	5,530	65	2,573	0	0	0.00%	0
23.05.08	5,495	35	5,240	0	0	0.00%	0
23.05.04	5,520	25	2,846	0	0	0.00%	0
23.05.03	5,560	40	2,128	0	0	0.00%	0
23.05.02	5,490	70	5,374	0	0	0.00%	0
23.04.28	5,450	40	3,300	0	0	0.00%	0
23.04.27	5,500	50	4,530	0	0	0.00%	0
23.04.26	5,585	85	5,018	0	0	0.00%	0
23.04.25	5,605	20	3,882	0	0	0.00%	0
23.04.24	5,635	30	2,191	0	0	0.00%	0
23.04.21	5,715	80	6,664	0	0	0.00%	0
23.04.20	5,760	45	6,559	0	0	0.00%	0
23.04.19	5,785	25	5,625	0	0	0.00%	0
23.04.18	5,670	115	4,694	0	0	0.00%	0
23.04.17	5,650	20	6,331	0	0	0.00%	0
23.04.14	5,640	10	4,715	0	0	0.00%	0
23.04.13	5,800	160	12,364	0	0	0.00%	0
23.04.12	5,715	85	6,191	0	0	0.00%	0
23.04.11	5,645	70	7,948	0	0	0.00%	0
23.04.10	5,685	40	10,538	0	0	0.00%	0
23.04.07	5,710	25	11,143	0	0	0.00%	0
23.04.06	5,865	155	8,649	0	0	0.00%	0
23.04.05	5,985	120	12,089	0	0	0.00%	0
23.04.04	6,020	35	4,012	0	0	0.00%	0
23.04.03	5,885	135	5,145	0	0	0.00%	0
23.03.31	5,865	20	4,591	0	0	0.00%	0
23.03.30	5,730	135	4,402	0	0	0.00%	0