매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	9,665	245	732	0	0	0.00%	8,000,000
24.09.13	9,960	295	2,116	0	0	0.00%	8,000,000
24.09.12	10,125	165	10,469	0	0	0.00%	8,000,000
24.09.11	10,555	430	668	0	0	0.00%	8,000,000
24.09.10	10,245	310	1,654	0	0	0.00%	8,000,000
24.09.09	9,950	295	4,186	0	0	0.00%	8,000,000
24.09.06	10,610	660	7,216	0	0	0.00%	8,000,000
24.09.05	10,260	350	10,478	0	0	0.00%	8,000,000
24.09.04	10,335	75	2,002	0	0	0.00%	0
24.09.03	10,420	85	821	0	0	0.00%	0
24.09.02	10,550	130	7,246	0	0	0.00%	0
24.08.30	10,725	175	2,661	0	0	0.00%	0
24.08.29	10,875	150	29,423	0	0	0.00%	0
24.08.28	10,735	140	1,594	0	0	0.00%	0
24.08.27	10,395	340	2,363	0	0	0.00%	0
24.08.26	10,315	80	2,124	0	0	0.00%	0
24.08.23	9,815	500	1,857	0	0	0.00%	0
24.08.22	9,730	85	2,068	0	0	0.00%	0
24.08.21	9,675	55	10,485	0	0	0.00%	0
24.08.20	10,165	490	10,894	0	0	0.00%	0
24.08.19	9,755	410	1,207	0	0	0.00%	0
24.08.16	9,940	185	14,998	0	0	0.00%	0
24.08.14	9,825	115	866	0	0	0.00%	0
24.08.13	9,605	220	1,341	0	0	0.00%	0
24.08.12	9,915	310	10,595	0	0	0.00%	0
24.08.09	10,240	325	2,656	0	0	0.00%	0
24.08.08	10,535	295	10,393	0	0	0.00%	0
24.08.07	10,950	415	26,020	0	0	0.00%	0
24.08.06	11,275	325	25,068	0	0	0.00%	0
24.08.05	10,905	370	23,645	0	0	0.00%	0
24.08.02	10,405	500	17,796	0	0	0.00%	0
24.08.01	10,045	360	13,051	0	0	0.00%	0
24.07.31	10,480	435	17,144	0	0	0.00%	0
24.07.30	10,300	180	11,441	0	0	0.00%	0
24.07.29	10,330	30	48,907	0	0	0.00%	0
24.07.26	10,015	315	2,563	0	0	0.00%	0
24.07.25	9,875	140	15,263	0	0	0.00%	0
24.07.24	9,475	400	6,019	0	0	0.00%	0
24.07.23	9,885	410	25,725	0	0	0.00%	0
24.07.22	10,170	285	8,499	0	0	0.00%	0
24.07.19	10,475	305	17,783	0	0	0.00%	0
24.07.18	9,895	580	5,154	0	0	0.00%	0
24.07.17	9,980	85	1,762	0	0	0.00%	0
24.07.16	9,665	315	9,260	0	0	0.00%	0
24.07.15	9,600	65	2,486	0	0	0.00%	0
24.07.12	9,355	245	4,957	0	0	0.00%	0
24.07.11	9,305	50	16,484	0	0	0.00%	0
24.07.10	9,195	110	3,694	0	0	0.00%	0
24.07.09	9,300	105	14,424	0	0	0.00%	0
24.07.08	9,270	30	19,621	0	0	0.00%	0
24.07.05	8,980	290	9,670	0	0	0.00%	0
24.07.04	8,945	35	13,351	0	0	0.00%	0
24.07.03	8,835	110	8,667	0	0	0.00%	0
24.07.02	8,485	350	11,745	0	0	0.00%	0
24.07.01	8,075	410	20,438	0	0	0.00%	0
24.06.28	7,920	155	27,299	0	0	0.00%	0
24.06.27	7,685	235	29,290	0	0	0.00%	0
24.06.26	7,480	205	31,604	0	0	0.00%	0
24.06.25	7,830	350	11,348	0	0	0.00%	0
24.06.24	7,735	95	3,818	0	0	0.00%	0
24.06.21	7,395	340	24,506	0	0	0.00%	0
24.06.20	7,335	60	16,580	0	0	0.00%	0
24.06.19	7,630	295	12,384	0	0	0.00%	0
24.06.18	7,620	10	32,178	0	0	0.00%	0
24.06.17	7,315	305	41,848	0	0	0.00%	0
24.06.14	7,105	210	38,588	0	0	0.00%	0
24.06.13	6,955	150	10,299	0	0	0.00%	0
24.06.12	7,180	225	16,995	0	0	0.00%	0
24.06.11	7,255	75	39,205	0	0	0.00%	0
24.06.10	7,670	415	66,964	0	0	0.00%	0
24.06.07	8,230	560	23,773	0	0	0.00%	0
24.06.05	7,975	255	22,449	0	0	0.00%	0
24.06.04	8,155	180	5,928	0	0	0.00%	0
24.06.03	8,550	395	82,745	0	0	0.00%	0
24.05.31	8,245	305	20,211	0	0	0.00%	0
24.05.30	7,780	465	24,014	0	0	0.00%	0
24.05.29	7,985	205	7,223	0	0	0.00%	0
24.05.28	7,995	10	48,124	0	0	0.00%	0
24.05.27	7,470	525	15,801	0	0	0.00%	0
24.05.24	7,325	145	30,436	0	0	0.00%	0
24.05.23	7,930	605	27,709	0	0	0.00%	0
24.05.22	7,725	205	7,425	0	0	0.00%	0
24.05.21	7,905	180	4,563	0	0	0.00%	0
24.05.20	8,300	395	4,987	0	0	0.00%	0
24.05.17	8,525	225	1,180	0	0	0.00%	0
24.05.16	8,720	195	4,348	0	0	0.00%	0
24.05.14	9,025	305	6,728	0	0	0.00%	0
24.05.13	8,760	265	3,770	0	0	0.00%	0
24.05.10	9,205	445	19,257	0	0	0.00%	0
24.05.09	9,170	35	1,045	0	0	0.00%	0
24.05.08	9,320	150	6,855	0	0	0.00%	0
24.05.07	10,005	685	7,891	0	0	0.00%	0
24.05.03	10,345	340	17,199	0	0	0.00%	0
24.05.02	9,900	445	2,270	0	0	0.00%	0
24.04.30	10,420	520	4,830	0	0	0.00%	0
24.04.29	10,270	150	3,300	0	0	0.00%	0
24.04.26	10,285	15	290	0	0	0.00%	0
24.04.25	9,685	600	8,835	0	0	0.00%	0
24.04.24	9,940	255	19,160	0	0	0.00%	0
24.04.23	10,405	465	608	0	0	0.00%	0
24.04.22	10,325	80	303	0	0	0.00%	0
24.04.19	10,340	15	75	0	0	0.00%	0
24.04.18	10,500	160	231	0	0	0.00%	0
24.04.17	10,555	55	141	0	0	0.00%	0
24.04.16	10,135	420	769	0	0	0.00%	0
24.04.15	10,255	0	0	0	0	0.00%	0
24.04.12	9,965	290	651	0	0	0.00%	0
24.04.11	9,975	10	6,352	0	0	0.00%	0
24.04.09	10,460	485	385	0	0	0.00%	0
24.04.08	10,445	15	455	0	0	0.00%	0
24.04.05	9,995	450	2,270	0	0	0.00%	0
24.04.04	10,005	10	16	0	0	0.00%	0
24.04.03	10,035	30	154	0	0	0.00%	0
24.04.02	10,665	630	53,878	0	0	0.00%	0
24.04.01	10,560	105	4,360	0	0	0.00%	0
24.03.29	10,780	220	644	0	0	0.00%	0
24.03.28	10,355	425	2,870	0	0	0.00%	0
24.03.27	10,240	115	12,050	0	0	0.00%	0
24.03.26	10,235	5	1,464	0	0	0.00%	0
24.03.25	10,075	160	942	0	0	0.00%	0
24.03.22	10,005	70	60,080	0	0	0.00%	0
24.03.21	9,830	175	396	0	0	0.00%	0
24.03.20	9,990	160	415	0	0	0.00%	0
24.03.19	9,925	65	319	0	0	0.00%	0
24.03.18	9,910	15	24,538	0	0	0.00%	0
24.03.15	10,375	465	6,865	0	0	0.00%	0
24.03.14	10,185	190	23,026	0	0	0.00%	0
24.03.13	9,920	265	1,506	0	0	0.00%	0
24.03.12	9,655	265	2,474	0	0	0.00%	0
24.03.11	9,700	45	186	0	0	0.00%	0
24.03.08	9,045	655	19,699	0	0	0.00%	0
24.03.07	8,975	70	30,562	0	0	0.00%	0
24.03.06	9,110	135	1,190	0	0	0.00%	0
24.03.05	9,300	190	25,777	0	0	0.00%	0
24.03.04	9,430	130	363	0	0	0.00%	0
24.02.29	9,680	250	74	0	0	0.00%	0
24.02.28	10,130	450	1,395	0	0	0.00%	0
24.02.27	9,865	265	2,580	0	0	0.00%	0
24.02.26	9,910	45	14,053	0	0	0.00%	0
24.02.23	9,520	390	2,709	0	0	0.00%	0
24.02.22	10,130	610	13,623	0	0	0.00%	0
24.02.21	11,005	875	14,373	0	0	0.00%	0
24.02.20	10,985	20	12,267	0	0	0.00%	0
24.02.19	10,835	150	54,376	0	0	0.00%	0
24.02.16	10,725	110	12,667	0	0	0.00%	0
24.02.15	10,385	340	2,360	0	0	0.00%	0
24.02.14	9,975	410	4,019	0	0	0.00%	0
24.02.13	9,065	910	2,319	0	0	0.00%	0
24.02.08	8,830	235	1,893	0	0	0.00%	0
24.02.07	8,540	290	1,819	0	0	0.00%	0
24.02.06	8,500	40	306	0	0	0.00%	0
24.02.05	8,585	85	17,396	0	0	0.00%	0
24.02.02	8,270	315	3,141	0	0	0.00%	0
24.02.01	8,640	370	30,165	0	0	0.00%	0
24.01.31	8,580	60	205	0	0	0.00%	0
24.01.30	8,335	245	25,708	0	0	0.00%	0
24.01.29	8,120	215	2,085	0	0	0.00%	0
24.01.26	7,770	350	1,142	0	0	0.00%	0
24.01.25	8,155	385	2,369	0	0	0.00%	0
24.01.24	8,365	210	1,909	0	0	0.00%	0
24.01.23	8,375	10	2,111	0	0	0.00%	0
24.01.22	7,525	850	48,417	0	0	0.00%	0
24.01.19	7,320	205	11,885	0	0	0.00%	0
24.01.18	7,420	100	1,115	0	0	0.00%	0
24.01.17	7,265	155	5,145	0	0	0.00%	0
24.01.16	7,140	125	18,303	0	0	0.00%	0
24.01.15	7,035	105	2,155	0	0	0.00%	0
24.01.12	7,195	160	9,835	0	0	0.00%	0
24.01.11	7,055	140	3,979	0	0	0.00%	0
24.01.10	7,445	390	14,176	0	0	0.00%	0
24.01.09	7,635	190	13,788	0	0	0.00%	0
24.01.08	7,810	175	28,084	0	0	0.00%	0
24.01.05	7,980	170	2,947	0	0	0.00%	0
24.01.04	8,555	575	19,505	0	0	0.00%	0
24.01.03	8,240	315	1,097	0	0	0.00%	0
24.01.02	9,030	790	2,883	0	0	0.00%	0
23.12.28	8,880	150	162	0	0	0.00%	0
23.12.27	9,195	315	10,944	0	0	0.00%	0
23.12.26	8,985	210	15,454	0	0	0.00%	0
23.12.22	9,475	490	4,930	0	0	0.00%	0
23.12.21	9,190	285	48,604	0	0	0.00%	0
23.12.20	9,145	45	14,718	0	0	0.00%	0
23.12.19	9,000	145	729	0	0	0.00%	0
23.12.18	9,400	400	1,431	0	0	0.00%	0
23.12.15	9,555	155	19,848	0	0	0.00%	0
23.12.14	9,985	430	13,290	0	0	0.00%	0
23.12.13	9,415	570	37,389	0	0	0.00%	0
23.12.12	9,410	5	25,418	0	0	0.00%	0
23.12.11	8,890	520	19,133	0	0	0.00%	0
23.12.08	8,995	105	6,211	0	0	0.00%	0
23.12.07	8,490	505	4,109	0	0	0.00%	0
23.12.06	8,510	20	72	0	0	0.00%	0
23.12.05	8,485	25	3,520	0	0	0.00%	0
23.12.04	8,215	270	12,449	0	0	0.00%	0
23.12.01	8,160	55	942	0	0	0.00%	0
23.11.30	8,195	35	3,609	0	0	0.00%	0
23.11.29	7,805	390	2,528	0	0	0.00%	0
23.11.28	7,945	140	819	0	0	0.00%	0
23.11.27	7,505	440	27,529	0	0	0.00%	0
23.11.24	7,620	115	644	0	0	0.00%	0
23.11.23	7,710	90	35,566	0	0	0.00%	0
23.11.22	7,500	210	5,110	0	0	0.00%	0
23.11.21	7,425	75	18,028	0	0	0.00%	0
23.11.20	7,050	375	46,235	0	0	0.00%	0
23.11.17	6,845	205	2,852	0	0	0.00%	0
23.11.16	7,020	115	6,070	0	0	0.00%	0
23.11.15	6,775	245	3,513	0	0	0.00%	0
23.11.14	6,890	115	4,308	0	0	0.00%	0
23.11.13	7,025	135	3,374	0	0	0.00%	0
23.11.10	6,850	175	3,578	0	0	0.00%	0
23.11.09	6,745	105	3,772	0	0	0.00%	0
23.11.08	6,500	245	18,468	0	0	0.00%	0
23.11.07	6,300	200	8,117	0	0	0.00%	0
23.11.06	6,065	235	4,288	0	0	0.00%	0
23.11.03	6,175	110	1,808	0	0	0.00%	0
23.11.02	5,985	190	3,956	0	0	0.00%	0
23.11.01	6,435	450	13,022	0	0	0.00%	0
23.10.31	6,395	40	3,759	0	0	0.00%	0
23.10.30	6,080	315	1,029	0	0	0.00%	0
23.10.27	6,375	295	1,063	0	0	0.00%	0
23.10.26	6,460	85	1,176	0	0	0.00%	0
23.10.25	6,600	140	3,417	0	0	0.00%	0
23.10.24	6,685	85	12,720	0	0	0.00%	0
23.10.23	6,465	220	6,763	0	0	0.00%	0
23.10.20	6,190	275	8,621	0	0	0.00%	0
23.10.19	6,230	40	7,626	0	0	0.00%	0
23.10.18	6,200	30	6,426	0	0	0.00%	0
23.10.17	6,130	70	3,632	0	0	0.00%	0
23.10.16	6,000	130	14,880	0	0	0.00%	0
23.10.13	5,900	100	6,772	0	0	0.00%	0
23.10.12	5,825	75	8,833	0	0	0.00%	0
23.10.11	5,945	120	4,062	0	0	0.00%	0
23.10.10	6,285	340	10,110	0	0	0.00%	0
23.10.06	6,690	405	19,083	0	0	0.00%	0
23.10.05	6,805	115	1,193	0	0	0.00%	0
23.10.04	6,955	150	10,015	0	0	0.00%	0
23.09.27	6,980	25	6,085	0	0	0.00%	0
23.09.26	7,000	20	6,428	0	0	0.00%	0
23.09.25	7,055	55	548	0	0	0.00%	0
23.09.22	6,855	200	4,822	0	0	0.00%	0
23.09.21	6,735	120	1,705	0	0	0.00%	0
23.09.20	6,730	5	918	0	0	0.00%	0
23.09.19	6,895	165	2,553	0	0	0.00%	0
23.09.18	6,730	165	3,192	0	0	0.00%	0
23.09.15	6,665	65	9,594	0	0	0.00%	0
23.09.14	6,665	0	11,237	0	0	0.00%	0
23.09.13	6,930	265	7,270	0	0	0.00%	0
23.09.12	7,075	145	88	0	0	0.00%	0
23.09.11	6,895	180	13,003	0	0	0.00%	0
23.09.08	7,185	290	4,584	0	0	0.00%	0
23.09.07	7,070	115	7,890	0	0	0.00%	0
23.09.06	6,835	235	9,490	0	0	0.00%	0
23.09.05	6,665	170	1,688	0	0	0.00%	0
23.09.04	6,570	95	62,935	0	0	0.00%	0
23.09.01	6,505	65	4,797	0	0	0.00%	0
23.08.31	6,820	315	7,092	0	0	0.00%	0
23.08.30	6,835	15	1,877	0	0	0.00%	0
23.08.29	6,645	190	2,074	0	0	0.00%	0
23.08.28	6,900	255	2,788	0	0	0.00%	0
23.08.25	7,085	185	6,031	0	0	0.00%	0
23.08.24	6,830	255	5,199	0	0	0.00%	0
23.08.23	6,710	120	4,898	0	0	0.00%	0
23.08.22	6,600	110	15,707	0	0	0.00%	0
23.08.21	6,575	25	5,482	0	0	0.00%	0
23.08.18	6,685	110	3,609	0	0	0.00%	0
23.08.17	6,550	135	26,062	0	0	0.00%	0
23.08.16	6,305	245	7,965	0	0	0.00%	0
23.08.14	6,305	0	9,086	0	0	0.00%	0
23.08.11	5,895	410	24,332	0	0	0.00%	0
23.08.10	6,370	475	27,686	0	0	0.00%	0
23.08.09	6,560	190	13,080	0	0	0.00%	0
23.08.08	6,865	305	24,041	0	0	0.00%	0
23.08.07	6,925	60	1,675	0	0	0.00%	0
23.08.04	7,180	255	843	0	0	0.00%	0
23.08.03	6,950	230	13,932	0	0	0.00%	0
23.08.02	6,700	250	3,675	0	0	0.00%	0
23.08.01	6,705	5	41	0	0	0.00%	0
23.07.31	6,850	145	696	0	0	0.00%	0
23.07.28	6,650	200	16,635	0	0	0.00%	0
23.07.27	6,510	140	3,119	0	0	0.00%	0
23.07.26	6,540	30	1,975	0	0	0.00%	0
23.07.25	6,625	85	4,407	0	0	0.00%	0
23.07.24	6,575	50	5,736	0	0	0.00%	0
23.07.21	6,830	255	9,085	0	0	0.00%	0
23.07.20	6,845	15	2,855	0	0	0.00%	0
23.07.19	7,055	210	5,120	0	0	0.00%	0
23.07.18	7,060	5	4,498	0	0	0.00%	0
23.07.17	7,045	15	2,755	0	0	0.00%	0
23.07.14	6,815	230	7,100	0	0	0.00%	0
23.07.13	6,640	175	22,791	0	0	0.00%	0
23.07.12	6,805	165	815	0	0	0.00%	0
23.07.11	6,870	65	2,707	0	0	0.00%	0
23.07.10	6,915	45	6,309	0	0	0.00%	0
23.07.07	6,870	45	1,798	0	0	0.00%	0
23.07.06	6,545	325	6,709	0	0	0.00%	0
23.07.05	6,730	185	7,075	0	0	0.00%	0
23.07.04	6,680	50	759	0	0	0.00%	0
23.07.03	6,760	80	3,873	0	0	0.00%	0
23.06.30	6,820	60	7,933	0	0	0.00%	0
23.06.29	6,445	375	12,902	0	0	0.00%	0
23.06.28	6,365	80	7,869	0	0	0.00%	0
23.06.27	6,315	50	10,939	0	0	0.00%	0
23.06.26	6,810	495	14,152	0	0	0.00%	0
23.06.23	6,830	20	4,428	0	0	0.00%	0
23.06.22	7,150	320	5,352	0	0	0.00%	0
23.06.21	6,660	490	10,989	0	0	0.00%	0
23.06.20	6,900	240	11,092	0	0	0.00%	0
23.06.19	6,985	85	6,349	0	0	0.00%	0
23.06.16	7,740	755	21,539	0	0	0.00%	0
23.06.15	7,740	0	840	0	0	0.00%	0
23.06.14	7,830	90	13,006	0	0	0.00%	0
23.06.13	7,905	75	21,835	0	0	0.00%	0
23.06.12	7,765	140	695	0	0	0.00%	0
23.06.09	7,770	5	353	0	0	0.00%	0
23.06.08	7,915	145	21,416	0	0	0.00%	0
23.06.07	8,100	185	843	0	0	0.00%	0
23.06.05	8,265	165	53,701	0	0	0.00%	0
23.06.02	7,970	295	15,478	0	0	0.00%	0
23.06.01	7,825	145	6,078	0	0	0.00%	0
23.05.31	7,625	200	43,192	0	0	0.00%	0
23.05.30	7,310	315	14,636	0	0	0.00%	0
23.05.26	7,000	310	32,694	0	0	0.00%	0
23.05.25	7,205	205	20,104	0	0	0.00%	0
23.05.24	7,070	135	24,936	0	0	0.00%	0
23.05.23	6,770	300	15,501	0	0	0.00%	0
23.05.22	6,660	110	31,979	0	0	0.00%	0
23.05.19	7,255	595	34,301	0	0	0.00%	0
23.05.18	7,275	20	3,621	0	0	0.00%	0
23.05.17	7,210	65	3,388	0	0	0.00%	0
23.05.16	7,435	225	2,624	0	0	0.00%	0
23.05.15	7,825	390	2,308	0	0	0.00%	0
23.05.12	7,815	10	8,161	0	0	0.00%	0
23.05.11	7,640	175	2,959	0	0	0.00%	0
23.05.10	7,710	70	6,752	0	0	0.00%	0
23.05.09	7,770	60	4,015	0	0	0.00%	0
23.05.08	7,865	95	8,997	0	0	0.00%	0
23.05.04	7,680	185	4,153	0	0	0.00%	0
23.05.03	7,370	310	1,704	0	0	0.00%	0
23.05.02	7,330	40	7,166	0	0	0.00%	0
23.04.28	7,415	85	3,165	0	0	0.00%	0
23.04.27	7,160	255	8,727	0	0	0.00%	0
23.04.26	7,050	110	4,076	0	0	0.00%	0
23.04.25	7,260	210	1,561	0	0	0.00%	0
23.04.24	7,150	110	4,167	0	0	0.00%	0
23.04.21	7,210	60	7,600	0	0	0.00%	0
23.04.20	6,880	330	3,179	0	0	0.00%	0
23.04.19	7,125	245	13,671	0	0	0.00%	0
23.04.18	7,375	250	4,766	0	0	0.00%	0
23.04.17	7,805	430	1,016	0	0	0.00%	0
23.04.14	7,645	160	1,293	0	0	0.00%	0
23.04.13	7,345	300	2,993	0	0	0.00%	0
23.04.12	7,335	10	3,060	0	0	0.00%	0
23.04.11	7,925	590	10,258	0	0	0.00%	0
23.04.10	7,945	20	3,993	0	0	0.00%	0
23.04.07	7,630	315	4,681	0	0	0.00%	0
23.04.06	7,790	160	1,747	0	0	0.00%	0
23.04.05	7,520	270	3,207	0	0	0.00%	0
23.04.04	7,730	210	6,030	0	0	0.00%	0
23.04.03	7,730	0	9,896	0	0	0.00%	0
23.03.31	7,585	145	233	0	0	0.00%	0
23.03.30	7,585	0	2,598	0	0	0.00%	0