매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	51,520	20	13,560	0	1,024	0.04%	2,404,976
24.09.13	51,305	215	13,416	0	1,024	0.04%	2,364,976
24.09.12	51,545	240	17,000	0	1,024	0.04%	2,350,976
24.09.11	51,245	300	21,521	0	1,024	0.04%	2,288,976
24.09.10	51,045	200	10,498	0	1,024	0.04%	2,284,976
24.09.09	51,180	135	19,979	0	1,024	0.04%	2,284,976
24.09.06	51,005	175	13,096	0	1,024	0.05%	2,272,976
24.09.05	50,665	340	20,179	1,024	1,024	0.05%	2,272,976
24.09.04	50,515	150	10,269	0	0	0.00%	0
24.09.03	50,460	55	19,321	0	0	0.00%	0
24.09.02	50,655	195	17,830	0	0	0.00%	0
24.08.30	50,780	125	4,373	0	0	0.00%	0
24.08.29	51,045	50	19,540	0	0	0.00%	0
24.08.28	51,045	0	12,529	0	0	0.00%	0
24.08.27	51,250	205	16,049	0	0	0.00%	0
24.08.26	50,910	340	18,861	0	0	0.00%	0
24.08.23	51,085	175	6,329	0	0	0.00%	0
24.08.22	51,030	55	15,459	0	0	0.00%	0
24.08.21	50,800	230	44,406	0	0	0.00%	0
24.08.20	50,815	15	11,098	0	0	0.00%	0
24.08.19	50,700	115	23,731	0	0	0.00%	0
24.08.16	50,595	105	16,052	0	0	0.00%	0
24.08.14	50,265	330	17,073	0	0	0.00%	0
24.08.13	50,130	135	10,851	0	0	0.00%	0
24.08.12	49,990	140	3,448	0	0	0.00%	0
24.08.09	50,085	95	8,934	0	0	0.00%	0
24.08.08	50,110	25	8,171	0	0	0.00%	0
24.08.07	50,170	60	18,395	0	0	0.00%	0
24.08.06	50,910	740	27,430	0	0	0.00%	0
24.08.05	50,220	690	32,751	0	0	0.00%	0
24.08.02	50,120	100	35,220	0	0	0.00%	0
24.08.01	49,720	400	49,959	0	0	0.00%	0
24.07.31	49,680	40	25,958	0	0	0.00%	0
24.07.30	49,765	70	58,250	0	0	0.00%	0
24.07.29	49,485	280	18,050	0	0	0.00%	0
24.07.26	49,440	45	28,104	0	0	0.00%	0
24.07.25	49,600	160	34,488	0	0	0.00%	0
24.07.24	49,625	25	11,819	0	0	0.00%	0
24.07.23	49,720	95	6,456	0	0	0.00%	0
24.07.22	49,810	90	8,207	0	0	0.00%	0
24.07.19	49,920	110	19,294	0	0	0.00%	0
24.07.18	49,975	55	5,119	0	0	0.00%	0
24.07.17	49,900	75	5,413	0	0	0.00%	0
24.07.16	49,705	195	18,081	0	0	0.00%	0
24.07.15	49,800	95	14,476	0	0	0.00%	0
24.07.12	49,510	290	14,364	0	0	0.00%	0
24.07.11	49,420	90	7,327	0	0	0.00%	0
24.07.10	49,515	95	12,273	0	0	0.00%	0
24.07.09	49,475	40	20,673	0	0	0.00%	0
24.07.08	49,220	255	7,093	0	0	0.00%	0
24.07.05	49,190	30	2,196	0	0	0.00%	0
24.07.04	48,900	290	6,014	0	0	0.00%	0
24.07.03	48,765	135	3,694	0	0	0.00%	0
24.07.02	48,765	0	7,490	0	0	0.00%	0
24.07.01	49,135	370	20,465	0	0	0.00%	0
24.06.28	49,100	35	2,663	0	0	0.00%	0
24.06.27	49,445	245	5,013	0	0	0.00%	0
24.06.26	49,650	205	11,545	0	0	0.00%	0
24.06.25	49,530	120	7,684	0	0	0.00%	0
24.06.24	49,510	20	7,739	0	0	0.00%	0
24.06.21	49,565	55	13,676	0	0	0.00%	0
24.06.20	49,670	105	4,829	0	0	0.00%	0
24.06.19	49,470	200	8,810	0	0	0.00%	0
24.06.18	49,580	110	19,242	0	0	0.00%	0
24.06.17	49,645	65	7,654	0	0	0.00%	0
24.06.14	49,450	195	11,449	0	0	0.00%	0
24.06.13	49,140	310	13,256	0	0	0.00%	0
24.06.12	48,970	170	2,904	0	0	0.00%	0
24.06.11	48,895	75	2,396	0	0	0.00%	0
24.06.10	49,420	525	5,383	0	0	0.00%	0
24.06.07	49,335	85	2,169	0	0	0.00%	0
24.06.05	49,115	220	4,117	0	0	0.00%	0
24.06.04	48,830	285	4,068	0	0	0.00%	0
24.06.03	48,610	220	13,089	0	0	0.00%	0
24.05.31	48,360	250	13,649	0	0	0.00%	0
24.05.30	48,735	135	2,573	0	0	0.00%	0
24.05.29	49,005	270	7,009	0	0	0.00%	0
24.05.28	49,110	105	29,056	0	0	0.00%	0
24.05.27	49,025	85	5,180	0	0	0.00%	0
24.05.24	49,170	145	3,664	0	0	0.00%	0
24.05.23	49,215	45	3,319	0	0	0.00%	0
24.05.22	49,190	25	2,774	0	0	0.00%	0
24.05.21	49,205	15	15,045	0	0	0.00%	0
24.05.20	49,345	140	8,063	0	0	0.00%	0
24.05.17	49,565	220	7,770	0	0	0.00%	0
24.05.16	48,895	670	12,614	0	0	0.00%	0
24.05.14	48,870	25	5,957	0	0	0.00%	0
24.05.13	49,020	150	1,359	0	0	0.00%	0
24.05.10	48,885	135	2,732	0	0	0.00%	0
24.05.09	49,000	115	35,074	0	0	0.00%	0
24.05.08	49,070	70	15,788	0	0	0.00%	0
24.05.07	48,540	530	13,694	0	0	0.00%	0
24.05.03	48,315	225	8,508	0	0	0.00%	0
24.05.02	48,390	75	6,370	0	0	0.00%	0
24.04.30	48,250	140	7,868	0	0	0.00%	0
24.04.29	48,265	195	6,554	0	0	0.00%	0
24.04.26	48,355	90	7,200	0	0	0.00%	0
24.04.25	48,490	135	11,981	0	0	0.00%	0
24.04.24	48,475	15	14,621	0	0	0.00%	0
24.04.23	48,275	200	2,904	0	0	0.00%	0
24.04.22	48,600	325	9,016	0	0	0.00%	0
24.04.19	48,545	55	6,170	0	0	0.00%	0
24.04.18	48,125	420	7,776	0	0	0.00%	0
24.04.17	48,380	255	5,833	0	0	0.00%	0
24.04.16	48,770	390	16,195	0	0	0.00%	0
24.04.15	48,780	0	0	0	0	0.00%	0
24.04.12	48,860	80	8,188	0	0	0.00%	0
24.04.11	49,360	500	6,195	0	0	0.00%	0
24.04.09	49,130	230	3,478	0	0	0.00%	0
24.04.08	49,500	370	6,130	0	0	0.00%	0
24.04.05	49,410	90	7,357	0	0	0.00%	0
24.04.04	49,420	10	8,164	0	0	0.00%	0
24.04.03	49,480	60	8,952	0	0	0.00%	0
24.04.02	50,000	520	12,391	0	0	0.00%	0
24.04.01	50,190	190	8,158	0	0	0.00%	0
24.03.29	49,920	270	3,410	0	0	0.00%	0
24.03.28	50,000	170	10,405	0	0	0.00%	0
24.03.27	50,035	35	4,063	0	0	0.00%	0
24.03.26	50,195	160	8,927	0	0	0.00%	0
24.03.25	50,060	135	10,723	0	0	0.00%	0
24.03.22	49,840	220	8,020	0	0	0.00%	0
24.03.21	49,825	15	10,186	0	0	0.00%	0
24.03.20	49,700	125	3,403	0	0	0.00%	0
24.03.19	49,825	125	8,822	0	0	0.00%	0
24.03.18	49,780	45	10,946	0	0	0.00%	0
24.03.15	50,070	290	4,856	0	0	0.00%	0
24.03.14	50,185	115	5,306	0	0	0.00%	0
24.03.13	50,255	70	4,008	0	0	0.00%	0
24.03.12	50,400	145	14,255	0	0	0.00%	0
24.03.11	50,315	85	10,797	0	0	0.00%	0
24.03.08	50,160	155	11,185	0	0	0.00%	0
24.03.07	49,955	205	14,759	0	0	0.00%	0
24.03.06	49,790	165	12,267	0	0	0.00%	0
24.03.05	49,690	100	5,564	0	0	0.00%	0
24.03.04	49,520	170	4,949	0	0	0.00%	0
24.02.29	49,530	10	4,693	0	0	0.00%	0
24.02.28	49,725	40	5,029	0	0	0.00%	0
24.02.27	50,115	390	8,126	0	0	0.00%	0
24.02.26	49,705	410	5,668	0	0	0.00%	0
24.02.23	49,700	5	6,015	0	0	0.00%	0
24.02.22	49,825	125	14,504	0	0	0.00%	0
24.02.21	49,675	150	2,613	0	0	0.00%	0
24.02.20	49,660	15	12,021	0	0	0.00%	0
24.02.19	49,825	165	7,695	0	0	0.00%	0
24.02.16	49,890	65	13,589	0	0	0.00%	0
24.02.15	49,370	520	7,926	0	0	0.00%	0
24.02.14	49,895	525	6,166	0	0	0.00%	0
24.02.13	50,305	410	5,462	0	0	0.00%	0
24.02.08	50,525	220	15,798	0	0	0.00%	0
24.02.07	50,270	255	13,840	0	0	0.00%	0
24.02.06	50,415	145	16,889	0	0	0.00%	0
24.02.05	51,115	700	11,840	0	0	0.00%	0
24.02.02	50,920	195	9,941	0	0	0.00%	0
24.02.01	50,750	170	7,013	0	0	0.00%	0
24.01.31	50,795	45	3,543	0	0	0.00%	0
24.01.30	50,605	370	4,760	0	0	0.00%	0
24.01.29	50,785	180	7,279	0	0	0.00%	0
24.01.26	50,400	385	8,402	0	0	0.00%	0
24.01.25	50,450	50	8,550	0	0	0.00%	0
24.01.24	50,645	195	5,468	0	0	0.00%	0
24.01.23	50,630	15	6,405	0	0	0.00%	0
24.01.22	50,305	325	3,135	0	0	0.00%	0
24.01.19	50,540	235	12,426	0	0	0.00%	0
24.01.18	50,555	15	5,923	0	0	0.00%	0
24.01.17	50,890	335	7,824	0	0	0.00%	0
24.01.16	51,125	235	3,113	0	0	0.00%	0
24.01.15	51,010	115	4,758	0	0	0.00%	0
24.01.12	50,835	175	5,249	0	0	0.00%	0
24.01.11	50,685	150	3,936	0	0	0.00%	0
24.01.10	50,625	60	5,419	0	0	0.00%	0
24.01.09	50,240	385	9,489	0	0	0.00%	0
24.01.08	50,330	90	7,525	0	0	0.00%	0
24.01.05	50,705	375	7,368	0	0	0.00%	0
24.01.04	50,795	90	4,425	0	0	0.00%	0
24.01.03	50,990	195	14,377	0	0	0.00%	0
24.01.02	51,595	605	16,079	0	0	0.00%	0
23.12.28	51,190	405	13,342	0	0	0.00%	0
23.12.27	51,210	100	1,039	0	0	0.00%	0
23.12.26	51,150	60	1,524	0	0	0.00%	0
23.12.22	51,295	145	2,015	0	0	0.00%	0
23.12.21	51,285	10	869	0	0	0.00%	0
23.12.20	51,160	125	8,853	0	0	0.00%	0
23.12.19	51,340	180	8,670	0	0	0.00%	0
23.12.18	51,300	40	8,865	0	0	0.00%	0
23.12.15	51,245	55	22,092	0	0	0.00%	0
23.12.14	50,015	1,230	1,889	0	0	0.00%	0
23.12.13	49,925	90	1,175	0	0	0.00%	0
23.12.12	49,725	200	6,397	0	0	0.00%	0
23.12.11	50,045	320	6,404	0	0	0.00%	0
23.12.08	50,040	5	2,460	0	0	0.00%	0
23.12.07	49,910	130	28,321	0	0	0.00%	0
23.12.06	49,685	225	2,080	0	0	0.00%	0
23.12.05	49,720	35	912	0	0	0.00%	0
23.12.04	49,250	470	7,377	0	0	0.00%	0
23.12.01	49,380	130	8,076	0	0	0.00%	0
23.11.30	49,255	125	5,580	0	0	0.00%	0
23.11.29	49,105	350	2,351	0	0	0.00%	0
23.11.28	48,755	350	1,910	0	0	0.00%	0
23.11.27	48,700	55	513	0	0	0.00%	0
23.11.24	48,995	295	1,533	0	0	0.00%	0
23.11.23	48,700	295	1,955	0	0	0.00%	0
23.11.22	48,825	125	3,027	0	0	0.00%	0
23.11.21	48,500	325	2,398	0	0	0.00%	0
23.11.20	48,420	80	1,651	0	0	0.00%	0
23.11.17	48,240	180	2,433	0	0	0.00%	0
23.11.16	48,535	295	1,458	0	0	0.00%	0
23.11.15	47,630	905	2,148	0	0	0.00%	0
23.11.14	47,410	220	8,001	0	0	0.00%	0
23.11.13	47,405	5	824	0	0	0.00%	0
23.11.10	47,890	485	384	0	0	0.00%	0
23.11.09	47,540	350	3,040	0	0	0.00%	0
23.11.08	47,305	235	538	0	0	0.00%	0
23.11.07	47,590	285	1,226	0	0	0.00%	0
23.11.06	47,335	255	46,825	0	0	0.00%	0
23.11.03	46,910	425	2,393	0	0	0.00%	0
23.11.02	46,190	720	1,567	0	0	0.00%	0
23.11.01	46,240	50	1,598	0	0	0.00%	0
23.10.31	46,310	70	3,756	0	0	0.00%	0
23.10.30	46,600	45	781	0	0	0.00%	0
23.10.27	46,210	390	1,012	0	0	0.00%	0
23.10.26	46,785	575	600	0	0	0.00%	0
23.10.25	46,610	175	9,539	0	0	0.00%	0
23.10.24	45,990	620	143	0	0	0.00%	0
23.10.23	46,210	220	1,267	0	0	0.00%	0
23.10.20	46,285	75	688	0	0	0.00%	0
23.10.19	46,780	495	940	0	0	0.00%	0
23.10.18	47,110	330	473	0	0	0.00%	0
23.10.17	47,330	220	23,581	0	0	0.00%	0
23.10.16	47,375	45	622	0	0	0.00%	0
23.10.13	47,795	420	2,747	0	0	0.00%	0
23.10.12	47,435	360	2,183	0	0	0.00%	0
23.10.11	47,295	140	2,345	0	0	0.00%	0
23.10.10	46,940	355	27,490	0	0	0.00%	0
23.10.06	47,045	105	385	0	0	0.00%	0
23.10.05	46,440	605	1,491	0	0	0.00%	0
23.10.04	48,055	1,615	9,630	0	0	0.00%	0
23.09.27	48,060	5	477	0	0	0.00%	0
23.09.26	48,610	305	2,424	0	0	0.00%	0
23.09.25	48,425	185	565	0	0	0.00%	0
23.09.22	48,725	300	3,083	0	0	0.00%	0
23.09.21	48,950	225	1,346	0	0	0.00%	0
23.09.20	49,035	85	2,923	0	0	0.00%	0
23.09.19	48,890	145	705	0	0	0.00%	0
23.09.18	49,110	220	2,024	0	0	0.00%	0
23.09.15	49,250	140	806	0	0	0.00%	0
23.09.14	49,005	245	1,870	0	0	0.00%	0
23.09.13	49,055	50	1,362	0	0	0.00%	0
23.09.12	49,065	10	5,319	0	0	0.00%	0
23.09.11	49,250	185	451	0	0	0.00%	0
23.09.08	48,945	305	6,336	0	0	0.00%	0
23.09.07	49,065	120	255	0	0	0.00%	0
23.09.06	49,220	155	326	0	0	0.00%	0
23.09.05	49,305	85	3,942	0	0	0.00%	0
23.09.04	49,650	345	660	0	0	0.00%	0
23.09.01	49,670	20	223	0	0	0.00%	0
23.08.31	49,535	135	2,160	0	0	0.00%	0
23.08.30	49,510	190	3,877	0	0	0.00%	0
23.08.29	49,380	130	4,840	0	0	0.00%	0
23.08.28	49,250	130	449	0	0	0.00%	0
23.08.25	49,435	185	34	0	0	0.00%	0
23.08.24	48,885	550	2,874	0	0	0.00%	0
23.08.23	48,635	250	288	0	0	0.00%	0
23.08.22	48,765	130	110	0	0	0.00%	0
23.08.21	48,965	200	1,035	0	0	0.00%	0
23.08.18	48,850	115	522	0	0	0.00%	0
23.08.17	49,310	460	2,572	0	0	0.00%	0
23.08.16	49,385	75	780	0	0	0.00%	0
23.08.14	49,580	195	1,597	0	0	0.00%	0
23.08.11	49,905	325	2,622	0	0	0.00%	0
23.08.10	49,940	35	189	0	0	0.00%	0
23.08.09	49,970	30	2,018	0	0	0.00%	0
23.08.08	49,840	130	1,810	0	0	0.00%	0
23.08.07	49,350	490	822	0	0	0.00%	0
23.08.04	49,495	145	2,657	0	0	0.00%	0
23.08.03	50,100	605	2,698	0	0	0.00%	0
23.08.02	50,515	415	1,660	0	0	0.00%	0
23.08.01	50,265	250	691	0	0	0.00%	0
23.07.31	50,080	185	2,382	0	0	0.00%	0
23.07.28	50,750	510	5,690	0	0	0.00%	0
23.07.27	50,635	115	1,385	0	0	0.00%	0
23.07.26	50,615	20	35	0	0	0.00%	0
23.07.25	50,635	20	3,162	0	0	0.00%	0
23.07.24	50,610	25	281	0	0	0.00%	0
23.07.21	50,895	285	125	0	0	0.00%	0
23.07.20	50,805	90	428	0	0	0.00%	0
23.07.19	50,680	125	92	0	0	0.00%	0
23.07.18	50,635	45	211	0	0	0.00%	0
23.07.17	50,850	215	1,212	0	0	0.00%	0
23.07.14	50,615	235	1,869	0	0	0.00%	0
23.07.13	50,190	425	5,670	0	0	0.00%	0
23.07.12	50,005	185	1,272	0	0	0.00%	0
23.07.11	49,710	295	2,617	0	0	0.00%	0
23.07.10	49,825	115	221	0	0	0.00%	0
23.07.07	50,215	390	2,956	0	0	0.00%	0
23.07.06	50,590	375	1,968	0	0	0.00%	0
23.07.05	50,605	15	923	0	0	0.00%	0
23.07.04	50,625	20	717	0	0	0.00%	0
23.07.03	50,340	285	3,784	0	0	0.00%	0
23.06.30	50,620	280	6,052	0	0	0.00%	0
23.06.29	50,605	80	520	0	0	0.00%	0
23.06.28	50,630	25	3,321	0	0	0.00%	0
23.06.27	50,695	65	1,595	0	0	0.00%	0
23.06.26	50,530	165	1,322	0	0	0.00%	0
23.06.23	50,705	175	43,307	0	0	0.00%	0
23.06.22	50,660	45	36,646	0	0	0.00%	0
23.06.21	50,460	200	30,798	0	0	0.00%	0
23.06.20	50,630	170	26,787	0	0	0.00%	0
23.06.19	50,490	140	27,467	0	0	0.00%	0
23.06.16	50,155	335	91,433	0	0	0.00%	0
23.06.15	50,205	50	18,618	0	0	0.00%	0
23.06.14	50,355	150	35,647	0	0	0.00%	0
23.06.13	50,250	105	27,284	0	0	0.00%	0
23.06.12	50,350	100	35,283	0	0	0.00%	0
23.06.09	50,050	300	50,439	0	0	0.00%	0
23.06.08	50,605	555	31,706	0	0	0.00%	0
23.06.07	50,315	290	25,542	0	0	0.00%	0
23.06.05	50,780	465	35,987	0	0	0.00%	0
23.06.02	50,495	285	42,435	0	0	0.00%	0
23.06.01	50,515	20	27,283	0	0	0.00%	0
23.05.31	0	400	4,540	0	0	0.00%	0