매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	4,225	30	4,223	0	0	0.00%	3,100,000
24.09.13	4,150	75	8,793	0	0	0.00%	3,100,000
24.09.12	4,085	65	15,451	0	0	0.00%	3,100,000
24.09.11	4,050	35	8,219	0	0	0.00%	3,100,000
24.09.10	4,120	70	9,163	0	0	0.00%	3,100,000
24.09.09	4,120	0	4,890	0	0	0.00%	3,100,000
24.09.06	4,185	65	287	0	0	0.00%	3,100,000
24.09.05	4,035	150	17,264	0	0	0.00%	3,100,000
24.09.04	4,210	175	27,983	0	0	0.00%	0
24.09.03	4,265	55	4,385	0	0	0.00%	0
24.09.02	4,280	15	581	0	0	0.00%	0
24.08.30	4,330	50	9,964	0	0	0.00%	0
24.08.29	4,285	45	4,870	0	0	0.00%	0
24.08.28	4,395	110	3,194	0	0	0.00%	0
24.08.27	4,450	55	1,281	0	0	0.00%	0
24.08.26	4,475	25	11,002	0	0	0.00%	0
24.08.23	4,465	10	21,055	0	0	0.00%	0
24.08.22	4,390	75	21,187	0	0	0.00%	0
24.08.21	4,370	20	11,758	0	0	0.00%	0
24.08.20	4,345	25	1,874	0	0	0.00%	0
24.08.19	4,310	35	17,925	0	0	0.00%	0
24.08.16	4,415	105	22,948	0	0	0.00%	0
24.08.14	4,405	10	17,966	0	0	0.00%	0
24.08.13	4,225	180	23,395	0	0	0.00%	0
24.08.12	4,225	0	24,152	0	0	0.00%	0
24.08.09	4,290	65	27,543	0	0	0.00%	0
24.08.08	4,120	170	11,515	0	0	0.00%	0
24.08.07	4,110	10	2,158	0	0	0.00%	0
24.08.06	3,910	200	18,138	0	0	0.00%	0
24.08.05	4,255	345	3,550	0	0	0.00%	0
24.08.02	4,305	50	10,526	0	0	0.00%	0
24.08.01	4,250	55	37,926	0	0	0.00%	0
24.07.31	4,225	25	2,415	0	0	0.00%	0
24.07.30	4,255	30	1,233	0	0	0.00%	0
24.07.29	4,240	15	9,183	0	0	0.00%	0
24.07.26	4,255	15	1,622	0	0	0.00%	0
24.07.25	4,210	45	430	0	0	0.00%	0
24.07.24	4,245	35	1,033	0	0	0.00%	0
24.07.23	4,315	70	20,942	0	0	0.00%	0
24.07.22	4,275	40	16,230	0	0	0.00%	0
24.07.19	4,220	55	2,262	0	0	0.00%	0
24.07.18	4,275	55	5,652	0	0	0.00%	0
24.07.17	4,230	45	13,843	0	0	0.00%	0
24.07.16	4,300	70	7,134	0	0	0.00%	0
24.07.15	4,310	10	19,739	0	0	0.00%	0
24.07.12	4,300	10	5,117	0	0	0.00%	0
24.07.11	4,355	55	8,012	0	0	0.00%	0
24.07.10	4,315	40	10,239	0	0	0.00%	0
24.07.09	4,250	65	19,080	0	0	0.00%	0
24.07.08	4,215	35	3,612	0	0	0.00%	0
24.07.05	4,125	90	2,093	0	0	0.00%	0
24.07.04	4,140	15	2,891	0	0	0.00%	0
24.07.03	4,140	0	953	0	0	0.00%	0
24.07.02	4,195	55	2,669	0	0	0.00%	0
24.07.01	4,175	20	4,012	0	0	0.00%	0
24.06.28	4,175	0	1,711	0	0	0.00%	0
24.06.27	4,290	115	2,138	0	0	0.00%	0
24.06.26	4,295	5	9,574	0	0	0.00%	0
24.06.25	4,155	140	25,663	0	0	0.00%	0
24.06.24	4,300	145	7,193	0	0	0.00%	0
24.06.21	4,290	10	375	0	0	0.00%	0
24.06.20	4,225	65	1,544	0	0	0.00%	0
24.06.19	4,190	35	2,013	0	0	0.00%	0
24.06.18	4,185	5	383	0	0	0.00%	0
24.06.17	4,165	20	3,942	0	0	0.00%	0
24.06.14	4,070	95	4,017	0	0	0.00%	0
24.06.13	4,120	50	15,948	0	0	0.00%	0
24.06.12	4,075	45	1,355	0	0	0.00%	0
24.06.11	4,100	25	5,676	0	0	0.00%	0
24.06.10	4,195	95	2,040	0	0	0.00%	0
24.06.07	4,160	35	765	0	0	0.00%	0
24.06.05	4,150	10	5,860	0	0	0.00%	0
24.06.04	4,175	25	3,823	0	0	0.00%	0
24.06.03	4,115	60	1,310	0	0	0.00%	0
24.05.31	4,145	30	534	0	0	0.00%	0
24.05.30	4,155	10	2,026	0	0	0.00%	0
24.05.29	4,155	0	5,613	0	0	0.00%	0
24.05.28	4,350	195	3,936	0	0	0.00%	0
24.05.27	4,355	5	3,139	0	0	0.00%	0
24.05.24	4,355	0	3,583	0	0	0.00%	0
24.05.23	4,355	0	3,279	0	0	0.00%	0
24.05.22	4,360	5	918	0	0	0.00%	0
24.05.21	4,350	10	5,840	0	0	0.00%	0
24.05.20	4,405	55	5,426	0	0	0.00%	0
24.05.17	4,385	20	4,627	0	0	0.00%	0
24.05.16	4,405	20	10,362	0	0	0.00%	0
24.05.14	4,385	20	60,496	0	0	0.00%	0
24.05.13	4,375	10	14,776	0	0	0.00%	0
24.05.10	4,180	195	64,079	0	0	0.00%	0
24.05.09	4,115	65	9,718	0	0	0.00%	0
24.05.08	4,075	40	10,883	0	0	0.00%	0
24.05.07	4,025	50	8,784	0	0	0.00%	0
24.05.03	3,975	50	6,219	0	0	0.00%	0
24.05.02	3,940	35	2,036	0	0	0.00%	0
24.04.30	3,945	5	29,089	0	0	0.00%	0
24.04.29	3,830	125	8,276	0	0	0.00%	0
24.04.26	3,825	5	6,075	0	0	0.00%	0
24.04.25	3,935	110	17,987	0	0	0.00%	0
24.04.24	3,890	45	5,569	0	0	0.00%	0
24.04.23	3,965	75	7,898	0	0	0.00%	0
24.04.22	3,885	80	1,751	0	0	0.00%	0
24.04.19	3,935	50	998	0	0	0.00%	0
24.04.18	3,870	65	9,815	0	0	0.00%	0
24.04.17	3,880	10	16,781	0	0	0.00%	0
24.04.16	3,855	25	14,435	0	0	0.00%	0
24.04.15	3,905	0	0	0	0	0.00%	0
24.04.12	4,045	140	12,546	0	0	0.00%	0
24.04.11	4,030	15	22,243	0	0	0.00%	0
24.04.09	4,030	0	22,454	0	0	0.00%	0
24.04.08	4,105	75	23,418	0	0	0.00%	0
24.04.05	4,145	40	1,251	0	0	0.00%	0
24.04.04	4,180	35	973	0	0	0.00%	0
24.04.03	4,210	30	389	0	0	0.00%	0
24.04.02	4,300	90	1,097	0	0	0.00%	0
24.04.01	4,225	75	8,089	0	0	0.00%	0
24.03.29	4,295	70	7,918	0	0	0.00%	0
24.03.28	4,365	70	4,124	0	0	0.00%	0
24.03.27	4,325	40	14,612	0	0	0.00%	0
24.03.26	4,195	130	20,557	0	0	0.00%	0
24.03.25	4,160	35	2,417	0	0	0.00%	0
24.03.22	4,210	50	9,030	0	0	0.00%	0
24.03.21	4,180	30	6,448	0	0	0.00%	0
24.03.20	4,155	25	790	0	0	0.00%	0
24.03.19	4,185	30	7,923	0	0	0.00%	0
24.03.18	4,085	100	17,015	0	0	0.00%	0
24.03.15	4,285	200	32,362	0	0	0.00%	0
24.03.14	4,230	55	12,649	0	0	0.00%	0
24.03.13	4,160	70	4,366	0	0	0.00%	0
24.03.12	4,130	30	9,890	0	0	0.00%	0
24.03.11	3,960	170	18,128	0	0	0.00%	0
24.03.08	3,900	60	8,585	0	0	0.00%	0
24.03.07	3,890	10	24,129	0	0	0.00%	0
24.03.06	3,960	70	13,255	0	0	0.00%	0
24.03.05	3,980	20	1,733	0	0	0.00%	0
24.03.04	4,080	100	1,777	0	0	0.00%	0
24.02.29	4,140	60	4,819	0	0	0.00%	0
24.02.28	4,115	25	3,290	0	0	0.00%	0
24.02.27	4,105	10	1,593	0	0	0.00%	0
24.02.26	4,130	25	832	0	0	0.00%	0
24.02.23	4,180	50	22,333	0	0	0.00%	0
24.02.22	4,235	55	2,343	0	0	0.00%	0
24.02.21	4,255	20	3,339	0	0	0.00%	0
24.02.20	4,305	50	10,072	0	0	0.00%	0
24.02.19	4,315	10	4,671	0	0	0.00%	0
24.02.16	4,320	5	2,929	0	0	0.00%	0
24.02.15	4,260	60	3,562	0	0	0.00%	0
24.02.14	4,155	105	8,576	0	0	0.00%	0
24.02.13	4,080	75	2,545	0	0	0.00%	0
24.02.08	4,115	35	6,515	0	0	0.00%	0
24.02.07	4,085	30	4,501	0	0	0.00%	0
24.02.06	4,175	90	15,850	0	0	0.00%	0
24.02.05	4,180	5	592	0	0	0.00%	0
24.02.02	4,065	115	18,909	0	0	0.00%	0
24.02.01	4,055	10	25,381	0	0	0.00%	0
24.01.31	4,135	80	1,621	0	0	0.00%	0
24.01.30	4,020	115	3,074	0	0	0.00%	0
24.01.29	3,985	35	2,952	0	0	0.00%	0
24.01.26	3,940	45	4,727	0	0	0.00%	0
24.01.25	3,980	40	285	0	0	0.00%	0
24.01.24	3,970	10	4,718	0	0	0.00%	0
24.01.23	3,840	130	3,677	0	0	0.00%	0
24.01.22	3,865	25	9,393	0	0	0.00%	0
24.01.19	3,800	65	11,957	0	0	0.00%	0
24.01.18	3,820	20	7,884	0	0	0.00%	0
24.01.17	4,005	185	3,544	0	0	0.00%	0
24.01.16	4,140	135	18,168	0	0	0.00%	0
24.01.15	4,175	35	1,421	0	0	0.00%	0
24.01.12	4,245	70	1,347	0	0	0.00%	0
24.01.11	4,215	30	2,305	0	0	0.00%	0
24.01.10	4,220	5	12,969	0	0	0.00%	0
24.01.09	4,140	80	12,132	0	0	0.00%	0
24.01.08	4,125	15	1,590	0	0	0.00%	0
24.01.05	4,140	15	1,027	0	0	0.00%	0
24.01.04	4,190	50	4,312	0	0	0.00%	0
24.01.03	4,270	80	2,448	0	0	0.00%	0
24.01.02	4,265	5	16,912	0	0	0.00%	0
23.12.28	4,225	40	9,333	0	0	0.00%	0
23.12.27	4,150	75	4,087	0	0	0.00%	0
23.12.26	4,130	20	6,505	0	0	0.00%	0
23.12.22	4,415	285	7,991	0	0	0.00%	0
23.12.21	4,405	10	3,084	0	0	0.00%	0
23.12.20	4,360	45	626	0	0	0.00%	0
23.12.19	4,320	40	449	0	0	0.00%	0
23.12.18	4,310	10	5,573	0	0	0.00%	0
23.12.15	4,325	15	3,814	0	0	0.00%	0
23.12.14	4,330	5	9,021	0	0	0.00%	0
23.12.13	4,350	20	20,222	0	0	0.00%	0
23.12.12	4,415	65	9,037	0	0	0.00%	0
23.12.11	4,380	35	389	0	0	0.00%	0
23.12.08	4,450	70	5,717	0	0	0.00%	0
23.12.07	4,475	25	18,605	0	0	0.00%	0
23.12.06	4,435	40	13,687	0	0	0.00%	0
23.12.05	4,555	120	7,186	0	0	0.00%	0
23.12.04	4,470	85	33,648	0	0	0.00%	0
23.12.01	4,355	115	16,954	0	0	0.00%	0
23.11.30	4,400	45	735	0	0	0.00%	0
23.11.29	4,410	10	1,872	0	0	0.00%	0
23.11.28	4,410	0	7,413	0	0	0.00%	0
23.11.27	4,345	65	49,251	0	0	0.00%	0
23.11.24	4,380	35	167	0	0	0.00%	0
23.11.23	4,360	20	8,395	0	0	0.00%	0
23.11.22	4,315	45	3,222	0	0	0.00%	0
23.11.21	4,250	65	1,185	0	0	0.00%	0
23.11.20	4,115	135	22,495	0	0	0.00%	0
23.11.17	4,255	140	3,336	0	0	0.00%	0
23.11.16	4,290	30	2,571	0	0	0.00%	0
23.11.15	4,175	115	3,617	0	0	0.00%	0
23.11.14	4,160	15	599	0	0	0.00%	0
23.11.13	4,245	85	1,672	0	0	0.00%	0
23.11.10	4,300	55	4,237	0	0	0.00%	0
23.11.09	4,275	25	24,456	0	0	0.00%	0
23.11.08	4,040	235	29,422	0	0	0.00%	0
23.11.07	4,085	45	4,460	0	0	0.00%	0
23.11.06	3,960	125	25,188	0	0	0.00%	0
23.11.03	3,810	150	3,597	0	0	0.00%	0
23.11.02	3,770	40	10,894	0	0	0.00%	0
23.11.01	3,740	30	8,580	0	0	0.00%	0
23.10.31	3,725	15	8,607	0	0	0.00%	0
23.10.30	3,705	20	968	0	0	0.00%	0
23.10.27	3,655	50	181	0	0	0.00%	0
23.10.26	3,715	60	6,876	0	0	0.00%	0
23.10.25	3,685	30	957	0	0	0.00%	0
23.10.24	3,580	105	5,001	0	0	0.00%	0
23.10.23	3,625	45	1,299	0	0	0.00%	0
23.10.20	3,610	15	4,439	0	0	0.00%	0
23.10.19	3,695	85	984	0	0	0.00%	0
23.10.18	3,710	15	962	0	0	0.00%	0
23.10.17	3,615	95	619	0	0	0.00%	0
23.10.16	3,655	40	1,795	0	0	0.00%	0
23.10.13	3,675	20	3,230	0	0	0.00%	0
23.10.12	3,660	15	332	0	0	0.00%	0
23.10.11	3,560	100	2,266	0	0	0.00%	0
23.10.10	3,565	5	6,181	0	0	0.00%	0
23.10.06	3,500	65	1,932	0	0	0.00%	0
23.10.05	3,510	10	5,311	0	0	0.00%	0
23.10.04	3,645	135	4,137	0	0	0.00%	0
23.09.27	3,630	15	3,051	0	0	0.00%	0
23.09.26	3,675	45	15,889	0	0	0.00%	0
23.09.25	3,655	20	1,419	0	0	0.00%	0
23.09.22	3,735	80	1,944	0	0	0.00%	0
23.09.21	3,830	95	3,269	0	0	0.00%	0
23.09.20	3,875	45	1,551	0	0	0.00%	0
23.09.19	3,920	45	2,481	0	0	0.00%	0
23.09.18	3,940	20	8,586	0	0	0.00%	0
23.09.15	3,900	40	722	0	0	0.00%	0
23.09.14	3,875	25	27,827	0	0	0.00%	0
23.09.13	3,965	90	24,184	0	0	0.00%	0
23.09.12	3,900	65	8,039	0	0	0.00%	0
23.09.11	3,880	20	2,435	0	0	0.00%	0
23.09.08	3,870	10	20,445	0	0	0.00%	0
23.09.07	3,885	15	1,474	0	0	0.00%	0
23.09.06	3,925	40	3,780	0	0	0.00%	0
23.09.05	3,960	35	8,585	0	0	0.00%	0
23.09.04	3,955	5	6,755	0	0	0.00%	0
23.09.01	3,900	55	3,861	0	0	0.00%	0
23.08.31	3,970	70	6,557	0	0	0.00%	0
23.08.30	3,945	25	13,980	0	0	0.00%	0
23.08.29	3,910	35	4,442	0	0	0.00%	0
23.08.28	3,875	35	1,057	0	0	0.00%	0
23.08.25	3,875	0	5,270	0	0	0.00%	0
23.08.24	3,845	30	3,946	0	0	0.00%	0
23.08.23	3,995	150	13,549	0	0	0.00%	0
23.08.22	3,985	10	1,970	0	0	0.00%	0
23.08.21	3,995	10	12,728	0	0	0.00%	0
23.08.18	4,020	25	4,817	0	0	0.00%	0
23.08.17	4,055	35	12,894	0	0	0.00%	0
23.08.16	4,140	85	10,119	0	0	0.00%	0
23.08.14	4,190	50	3,205	0	0	0.00%	0
23.08.11	4,140	50	3,232	0	0	0.00%	0
23.08.10	4,235	95	13,165	0	0	0.00%	0
23.08.09	4,245	10	10,353	0	0	0.00%	0
23.08.08	4,315	70	4,801	0	0	0.00%	0
23.08.07	4,245	70	3,816	0	0	0.00%	0
23.08.04	4,260	15	3,205	0	0	0.00%	0
23.08.03	4,325	65	2,263	0	0	0.00%	0
23.08.02	4,375	50	2,547	0	0	0.00%	0
23.08.01	4,270	105	36,641	0	0	0.00%	0
23.07.31	4,180	90	3,124	0	0	0.00%	0
23.07.28	4,210	30	2,376	0	0	0.00%	0
23.07.27	4,045	165	3,432	0	0	0.00%	0
23.07.26	4,180	135	5,228	0	0	0.00%	0
23.07.25	4,300	120	42,807	0	0	0.00%	0
23.07.24	4,405	105	33,043	0	0	0.00%	0
23.07.21	4,425	20	175,705	0	0	0.00%	0
23.07.20	4,420	5	16,240	0	0	0.00%	0
23.07.19	4,450	30	2,287	0	0	0.00%	0
23.07.18	4,515	65	5,376	0	0	0.00%	0
23.07.17	4,520	5	2,856	0	0	0.00%	0
23.07.14	4,480	40	6,469	0	0	0.00%	0
23.07.13	4,380	100	21,602	0	0	0.00%	0
23.07.12	4,340	40	2,996	0	0	0.00%	0
23.07.11	4,215	125	8,292	0	0	0.00%	0
23.07.10	4,235	20	21,542	0	0	0.00%	0
23.07.07	4,325	90	20,908	0	0	0.00%	0
23.07.06	4,380	55	16,965	0	0	0.00%	0
23.07.05	4,435	55	3,397	0	0	0.00%	0
23.07.04	4,575	140	1,345	0	0	0.00%	0
23.07.03	4,545	30	5,335	0	0	0.00%	0
23.06.30	4,565	20	11,803	0	0	0.00%	0
23.06.29	4,675	110	2,872	0	0	0.00%	0
23.06.28	4,740	65	1,457	0	0	0.00%	0
23.06.27	4,725	15	4,116	0	0	0.00%	0
23.06.26	4,730	5	2,949	0	0	0.00%	0
23.06.23	4,765	35	9,215	0	0	0.00%	0
23.06.22	4,750	15	1,510	0	0	0.00%	0
23.06.21	4,815	65	2,065	0	0	0.00%	0
23.06.20	4,750	65	638	0	0	0.00%	0
23.06.19	4,770	20	2,794	0	0	0.00%	0
23.06.16	4,755	15	1,318	0	0	0.00%	0
23.06.15	4,835	80	3,766	0	0	0.00%	0
23.06.14	4,855	20	1,959	0	0	0.00%	0
23.06.13	4,815	40	1,324	0	0	0.00%	0
23.06.12	4,835	20	7,128	0	0	0.00%	0
23.06.09	4,780	55	12,472	0	0	0.00%	0
23.06.08	4,805	25	2,860	0	0	0.00%	0
23.06.07	4,810	5	24,295	0	0	0.00%	0
23.06.05	4,795	15	6,816	0	0	0.00%	0
23.06.02	4,795	0	8,822	0	0	0.00%	0
23.06.01	4,785	10	15,374	0	0	0.00%	0
23.05.31	4,775	10	7,153	0	0	0.00%	0
23.05.30	4,735	40	12,181	0	0	0.00%	0
23.05.26	4,875	140	18,865	0	0	0.00%	0
23.05.25	4,895	20	11,426	0	0	0.00%	0
23.05.24	5,050	155	21,027	0	0	0.00%	0
23.05.23	5,045	5	9,404	0	0	0.00%	0
23.05.22	5,010	35	32,118	0	0	0.00%	0
23.05.19	4,975	35	1,682	0	0	0.00%	0
23.05.18	4,980	5	11,988	0	0	0.00%	0
23.05.17	4,935	45	1,946	0	0	0.00%	0
23.05.16	4,930	5	4,010	0	0	0.00%	0
23.05.15	4,970	40	8,684	0	0	0.00%	0
23.05.12	5,030	60	30,550	0	0	0.00%	0
23.05.11	5,125	95	13,465	0	0	0.00%	0
23.05.10	5,175	50	4,984	0	0	0.00%	0
23.05.09	5,190	15	21,519	0	0	0.00%	0
23.05.08	5,140	50	31,751	0	0	0.00%	0
23.05.04	5,105	35	7,048	0	0	0.00%	0
23.05.03	5,105	0	16,581	0	0	0.00%	0
23.05.02	5,020	85	23,867	0	0	0.00%	0
23.04.28	4,895	125	8,514	0	0	0.00%	0
23.04.27	4,930	30	9,914	0	0	0.00%	0
23.04.26	4,900	30	2,151	0	0	0.00%	0
23.04.25	4,950	50	15,515	0	0	0.00%	0
23.04.24	5,000	50	14,595	0	0	0.00%	0
23.04.21	5,065	65	10,433	0	0	0.00%	0
23.04.20	5,120	55	17,958	0	0	0.00%	0
23.04.19	5,140	20	25,618	0	0	0.00%	0
23.04.18	5,190	50	7,293	0	0	0.00%	0
23.04.17	5,210	20	60,151	0	0	0.00%	0
23.04.14	5,140	80	93,243	0	0	0.00%	0
23.04.13	5,040	100	37,061	0	0	0.00%	0
23.04.12	5,025	15	32,888	0	0	0.00%	0
23.04.11	5,030	5	11,902	0	0	0.00%	0
23.04.10	5,085	55	4,001	0	0	0.00%	0
23.04.07	5,040	45	7,624	0	0	0.00%	0
23.04.06	5,105	65	8,792	0	0	0.00%	0
23.04.05	5,145	40	33,744	0	0	0.00%	0
23.04.04	4,990	155	106,631	0	0	0.00%	0
23.04.03	5,005	15	6,624	0	0	0.00%	0
23.03.31	4,940	65	24,106	0	0	0.00%	0
23.03.30	4,910	30	5,497	0	0	0.00%	0