매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	5,655	305	23,493	0	0	0.00%	1,000,000
24.09.13	5,360	295	27,143	0	0	0.00%	1,000,000
24.09.12	5,180	180	6,858	0	0	0.00%	1,000,000
24.09.11	4,805	375	26,130	0	0	0.00%	1,000,000
24.09.10	5,105	300	9,029	0	0	0.00%	1,000,000
24.09.09	5,360	255	2,704	0	0	0.00%	1,000,000
24.09.06	4,750	610	32,665	0	0	0.00%	1,000,000
24.09.05	5,100	350	10,054	0	0	0.00%	1,000,000
24.09.04	5,065	35	3,709	0	0	0.00%	0
24.09.03	4,950	115	28,954	0	0	0.00%	0
24.09.02	4,910	40	2,711	0	0	0.00%	0
24.08.30	4,690	220	25,888	0	0	0.00%	0
24.08.29	4,590	100	72,724	0	0	0.00%	0
24.08.28	4,695	105	11,390	0	0	0.00%	0
24.08.27	4,990	295	13,477	0	0	0.00%	0
24.08.26	5,120	130	22,439	0	0	0.00%	0
24.08.23	5,650	530	14,611	0	0	0.00%	0
24.08.22	5,770	120	3,526	0	0	0.00%	0
24.08.21	5,845	75	20,284	0	0	0.00%	0
24.08.20	5,290	555	6,014	0	0	0.00%	0
24.08.19	5,875	585	25,364	0	0	0.00%	0
24.08.16	5,705	170	14,636	0	0	0.00%	0
24.08.14	5,855	150	24,027	0	0	0.00%	0
24.08.13	6,150	295	28,190	0	0	0.00%	0
24.08.12	5,715	435	49,761	0	0	0.00%	0
24.08.09	5,410	305	33,268	0	0	0.00%	0
24.08.08	5,170	240	20,754	0	0	0.00%	0
24.08.07	4,815	355	35,665	0	0	0.00%	0
24.08.06	4,530	285	15,032	0	0	0.00%	0
24.08.05	4,835	305	43,532	0	0	0.00%	0
24.08.02	5,290	455	22,147	0	0	0.00%	0
24.08.01	5,730	440	58,068	0	0	0.00%	0
24.07.31	5,355	375	19,535	0	0	0.00%	0
24.07.30	5,500	145	14,929	0	0	0.00%	0
24.07.29	5,520	20	5,147	0	0	0.00%	0
24.07.26	5,870	350	34,052	0	0	0.00%	0
24.07.25	6,035	165	3,358	0	0	0.00%	0
24.07.24	6,535	500	23,570	0	0	0.00%	0
24.07.23	6,105	430	16,293	0	0	0.00%	0
24.07.22	5,755	350	16,156	0	0	0.00%	0
24.07.19	5,450	305	12,131	0	0	0.00%	0
24.07.18	6,190	740	32,637	0	0	0.00%	0
24.07.17	6,100	90	9,825	0	0	0.00%	0
24.07.16	6,560	460	26,762	0	0	0.00%	0
24.07.15	6,665	105	4,204	0	0	0.00%	0
24.07.12	7,015	350	4,585	0	0	0.00%	0
24.07.11	7,125	110	1,903	0	0	0.00%	0
24.07.10	7,280	155	1,056	0	0	0.00%	0
24.07.09	7,040	240	4,260	0	0	0.00%	0
24.07.08	7,165	125	10,658	0	0	0.00%	0
24.07.05	7,665	500	9,808	0	0	0.00%	0
24.07.04	7,775	110	1,224	0	0	0.00%	0
24.07.03	7,940	165	13,498	0	0	0.00%	0
24.07.02	8,625	685	27,417	0	0	0.00%	0
24.07.01	9,520	895	18,590	0	0	0.00%	0
24.06.28	9,935	415	3,890	0	0	0.00%	0
24.06.27	10,675	740	9,524	0	0	0.00%	0
24.06.26	11,170	495	35,902	0	0	0.00%	0
24.06.25	10,285	885	18,694	0	0	0.00%	0
24.06.24	10,585	300	14,784	0	0	0.00%	0
24.06.21	11,530	945	28,809	0	0	0.00%	0
24.06.20	11,755	225	38,665	0	0	0.00%	0
24.06.19	10,935	820	5,807	0	0	0.00%	0
24.06.18	10,890	45	20,456	0	0	0.00%	0
24.06.17	11,870	980	24,949	0	0	0.00%	0
24.06.14	12,615	745	38,819	0	0	0.00%	0
24.06.13	13,275	660	39,165	0	0	0.00%	0
24.06.12	12,590	685	5,212	0	0	0.00%	0
24.06.11	12,295	295	76,755	0	0	0.00%	0
24.06.10	10,955	1,340	31,288	0	0	0.00%	0
24.06.07	9,650	1,305	5,090	0	0	0.00%	0
24.06.05	10,480	830	31,649	0	0	0.00%	0
24.06.04	10,065	415	2,114	0	0	0.00%	0
24.06.03	9,225	840	108,863	0	0	0.00%	0
24.05.31	9,910	685	5,372	0	0	0.00%	0
24.05.30	11,135	1,225	18,972	0	0	0.00%	0
24.05.29	10,545	590	23,917	0	0	0.00%	0
24.05.28	10,570	25	22,848	0	0	0.00%	0
24.05.27	12,255	1,685	6,429	0	0	0.00%	0
24.05.24	12,745	490	109,743	0	0	0.00%	0
24.05.23	11,050	1,695	100,916	0	0	0.00%	0
24.05.22	11,650	600	38,313	0	0	0.00%	0
24.05.21	11,085	565	14,078	0	0	0.00%	0
24.05.20	10,080	1,005	59,502	0	0	0.00%	0
24.05.17	9,530	550	18,832	0	0	0.00%	0
24.05.16	9,230	300	21,082	0	0	0.00%	0
24.05.14	8,705	525	25,643	0	0	0.00%	0
24.05.13	9,165	460	75,197	0	0	0.00%	0
24.05.10	8,410	755	53,221	0	0	0.00%	0
24.05.09	8,485	75	37,488	0	0	0.00%	0
24.05.08	8,100	385	33,688	0	0	0.00%	0
24.05.07	7,090	1,010	67,873	0	0	0.00%	0
24.05.03	6,805	285	15,083	0	0	0.00%	0
24.05.02	7,500	695	61,939	0	0	0.00%	0
24.04.30	6,785	715	51,175	0	0	0.00%	0
24.04.29	6,975	190	33,921	0	0	0.00%	0
24.04.26	6,895	80	22,640	0	0	0.00%	0
24.04.25	7,890	995	83,695	0	0	0.00%	0
24.04.24	7,520	370	69,039	0	0	0.00%	0
24.04.23	6,930	590	35,023	0	0	0.00%	0
24.04.22	7,005	75	2,760	0	0	0.00%	0
24.04.19	7,100	95	32,128	0	0	0.00%	0
24.04.18	6,815	285	64,272	0	0	0.00%	0
24.04.17	6,775	40	54,714	0	0	0.00%	0
24.04.16	7,370	595	18,860	0	0	0.00%	0
24.04.15	7,150	0	0	0	0	0.00%	0
24.04.12	7,495	345	45,048	0	0	0.00%	0
24.04.11	7,450	45	251	0	0	0.00%	0
24.04.09	6,810	640	35,846	0	0	0.00%	0
24.04.08	6,820	10	25,963	0	0	0.00%	0
24.04.05	7,435	615	37,998	0	0	0.00%	0
24.04.04	7,425	10	19,417	0	0	0.00%	0
24.04.03	7,380	45	8,870	0	0	0.00%	0
24.04.02	6,590	790	70,787	0	0	0.00%	0
24.04.01	6,655	65	7,751	0	0	0.00%	0
24.03.29	6,445	210	8,139	0	0	0.00%	0
24.03.28	6,950	505	44,213	0	0	0.00%	0
24.03.27	7,065	115	25,089	0	0	0.00%	0
24.03.26	7,120	55	1,982	0	0	0.00%	0
24.03.25	7,305	185	18,588	0	0	0.00%	0
24.03.22	7,305	0	121,995	0	0	0.00%	0
24.03.21	7,700	395	21,270	0	0	0.00%	0
24.03.20	7,390	310	6,094	0	0	0.00%	0
24.03.19	7,460	70	2,416	0	0	0.00%	0
24.03.18	7,520	60	23,155	0	0	0.00%	0
24.03.15	6,895	625	14,998	0	0	0.00%	0
24.03.14	7,160	265	25,663	0	0	0.00%	0
24.03.13	7,485	325	19,089	0	0	0.00%	0
24.03.12	7,910	425	4,718	0	0	0.00%	0
24.03.11	7,905	5	1,031	0	0	0.00%	0
24.03.08	9,300	1,395	13,002	0	0	0.00%	0
24.03.07	9,365	65	16,825	0	0	0.00%	0
24.03.06	9,170	195	2,399	0	0	0.00%	0
24.03.05	8,725	445	9,901	0	0	0.00%	0
24.03.04	8,565	160	19,897	0	0	0.00%	0
24.02.29	8,185	380	8,622	0	0	0.00%	0
24.02.28	7,515	670	13,512	0	0	0.00%	0
24.02.27	7,855	340	6,403	0	0	0.00%	0
24.02.26	7,925	70	3,565	0	0	0.00%	0
24.02.23	8,600	675	40,000	0	0	0.00%	0
24.02.22	7,905	695	22,067	0	0	0.00%	0
24.02.21	6,835	1,070	64,456	0	0	0.00%	0
24.02.20	6,850	15	11,733	0	0	0.00%	0
24.02.19	7,035	185	36,968	0	0	0.00%	0
24.02.16	7,220	185	30,688	0	0	0.00%	0
24.02.15	7,680	460	14,788	0	0	0.00%	0
24.02.14	8,315	635	13,882	0	0	0.00%	0
24.02.13	10,180	1,865	63,051	0	0	0.00%	0
24.02.08	10,775	595	16,520	0	0	0.00%	0
24.02.07	11,480	705	4,769	0	0	0.00%	0
24.02.06	11,695	215	1,995	0	0	0.00%	0
24.02.05	11,335	360	2,289	0	0	0.00%	0
24.02.02	12,330	995	4,905	0	0	0.00%	0
24.02.01	11,285	1,045	4,610	0	0	0.00%	0
24.01.31	11,205	80	2,333	0	0	0.00%	0
24.01.30	12,230	1,025	13,501	0	0	0.00%	0
24.01.29	12,940	710	4,034	0	0	0.00%	0
24.01.26	14,305	1,365	2,694	0	0	0.00%	0
24.01.25	13,000	1,305	4,717	0	0	0.00%	0
24.01.24	12,240	760	2,567	0	0	0.00%	0
24.01.23	12,415	175	2,789	0	0	0.00%	0
24.01.22	15,360	2,945	14,486	0	0	0.00%	0
24.01.19	16,685	1,325	2,616	0	0	0.00%	0
24.01.18	16,170	515	926	0	0	0.00%	0
24.01.17	16,420	250	1,565	0	0	0.00%	0
24.01.16	17,070	650	8,197	0	0	0.00%	0
24.01.15	17,485	415	12	0	0	0.00%	0
24.01.12	17,030	455	12,659	0	0	0.00%	0
24.01.11	17,845	815	697	0	0	0.00%	0
24.01.10	16,070	1,775	3,437	0	0	0.00%	0
24.01.09	15,185	885	14,160	0	0	0.00%	0
24.01.08	14,735	450	19,200	0	0	0.00%	0
24.01.05	14,045	690	4,145	0	0	0.00%	0
24.01.04	12,285	1,760	7,912	0	0	0.00%	0
24.01.03	13,080	795	88	0	0	0.00%	0
24.01.02	10,980	2,100	8,883	0	0	0.00%	0
23.12.28	11,265	285	505	0	0	0.00%	0
23.12.27	10,715	550	23,931	0	0	0.00%	0
23.12.26	11,265	550	446	0	0	0.00%	0
23.12.22	10,155	1,110	3,104	0	0	0.00%	0
23.12.21	10,755	600	4,256	0	0	0.00%	0
23.12.20	11,030	275	1,224	0	0	0.00%	0
23.12.19	11,070	40	13	0	0	0.00%	0
23.12.18	10,260	810	34,014	0	0	0.00%	0
23.12.15	10,025	235	15,821	0	0	0.00%	0
23.12.14	9,185	840	1,718	0	0	0.00%	0
23.12.13	10,465	1,280	3,142	0	0	0.00%	0
23.12.12	10,520	55	22,091	0	0	0.00%	0
23.12.11	11,855	1,335	2,298	0	0	0.00%	0
23.12.08	11,655	200	480	0	0	0.00%	0
23.12.07	13,035	1,380	2,814	0	0	0.00%	0
23.12.06	13,080	45	959	0	0	0.00%	0
23.12.05	13,005	75	1,020	0	0	0.00%	0
23.12.04	13,905	900	3,093	0	0	0.00%	0
23.12.01	14,090	185	591	0	0	0.00%	0
23.11.30	13,830	260	2,138	0	0	0.00%	0
23.11.29	15,375	1,545	3,408	0	0	0.00%	0
23.11.28	15,000	375	36	0	0	0.00%	0
23.11.27	16,485	1,485	5,302	0	0	0.00%	0
23.11.24	16,165	320	18,635	0	0	0.00%	0
23.11.23	15,905	260	2,663	0	0	0.00%	0
23.11.22	16,760	855	9,060	0	0	0.00%	0
23.11.21	16,980	220	10,081	0	0	0.00%	0
23.11.20	18,955	1,975	2,452	0	0	0.00%	0
23.11.17	19,835	880	2,410	0	0	0.00%	0
23.11.16	19,190	645	517	0	0	0.00%	0
23.11.15	21,260	2,070	3,034	0	0	0.00%	0
23.11.14	20,415	845	1,711	0	0	0.00%	0
23.11.13	19,430	985	1,630	0	0	0.00%	0
23.11.10	20,545	1,115	1,440	0	0	0.00%	0
23.11.09	21,275	730	924	0	0	0.00%	0
23.11.08	22,775	1,500	1,352	0	0	0.00%	0
23.11.07	24,420	1,645	2,160	0	0	0.00%	0
23.11.06	26,890	2,470	261	0	0	0.00%	0
23.11.03	26,345	545	96	0	0	0.00%	0
23.11.02	28,565	2,220	2,601	0	0	0.00%	0
23.11.01	24,735	3,830	3,029	0	0	0.00%	0
23.10.31	24,940	205	1,096	0	0	0.00%	0
23.10.30	27,830	2,890	273	0	0	0.00%	0
23.10.27	25,585	2,245	1,713	0	0	0.00%	0
23.10.26	24,490	1,095	240	0	0	0.00%	0
23.10.25	23,705	785	565	0	0	0.00%	0
23.10.24	23,250	455	4,572	0	0	0.00%	0
23.10.23	24,595	1,345	722	0	0	0.00%	0
23.10.20	27,065	2,470	1,041	0	0	0.00%	0
23.10.19	26,635	430	834	0	0	0.00%	0
23.10.18	27,115	480	749	0	0	0.00%	0
23.10.17	27,440	325	215	0	0	0.00%	0
23.10.16	29,100	1,660	5,762	0	0	0.00%	0
23.10.13	29,405	305	37	0	0	0.00%	0
23.10.12	30,385	980	1,624	0	0	0.00%	0
23.10.11	29,455	930	9,546	0	0	0.00%	0
23.10.10	26,540	2,915	16,931	0	0	0.00%	0
23.10.06	23,885	2,655	2,015	0	0	0.00%	0
23.10.05	23,250	635	9,252	0	0	0.00%	0
23.10.04	21,880	1,370	16,817	0	0	0.00%	0
23.09.27	21,700	180	13	0	0	0.00%	0
23.09.26	21,580	120	2,086	0	0	0.00%	0
23.09.25	21,240	340	3,601	0	0	0.00%	0
23.09.22	22,400	1,160	2,927	0	0	0.00%	0
23.09.21	23,005	605	2,947	0	0	0.00%	0
23.09.20	23,135	130	12,139	0	0	0.00%	0
23.09.19	22,020	1,115	5,240	0	0	0.00%	0
23.09.18	23,115	1,095	711	0	0	0.00%	0
23.09.15	23,555	440	2	0	0	0.00%	0
23.09.14	23,695	140	533	0	0	0.00%	0
23.09.13	21,990	1,705	1,493	0	0	0.00%	0
23.09.12	21,230	760	591	0	0	0.00%	0
23.09.11	22,255	1,025	5,580	0	0	0.00%	0
23.09.08	20,525	1,730	15,829	0	0	0.00%	0
23.09.07	21,355	830	1,980	0	0	0.00%	0
23.09.06	22,600	1,245	4,537	0	0	0.00%	0
23.09.05	23,595	995	5,520	0	0	0.00%	0
23.09.04	24,580	985	2,664	0	0	0.00%	0
23.09.01	25,185	605	12,701	0	0	0.00%	0
23.08.31	23,175	2,010	2,018	0	0	0.00%	0
23.08.30	22,885	290	6,821	0	0	0.00%	0
23.08.29	24,265	1,380	260	0	0	0.00%	0
23.08.28	22,420	1,845	3,059	0	0	0.00%	0
23.08.25	21,325	1,095	1,910	0	0	0.00%	0
23.08.24	23,290	1,965	4,497	0	0	0.00%	0
23.08.23	24,205	915	687	0	0	0.00%	0
23.08.22	25,035	830	3,952	0	0	0.00%	0
23.08.21	25,300	265	8,399	0	0	0.00%	0
23.08.18	24,530	770	2,346	0	0	0.00%	0
23.08.17	25,475	945	3,856	0	0	0.00%	0
23.08.16	27,390	1,915	11,624	0	0	0.00%	0
23.08.14	27,270	120	516	0	0	0.00%	0
23.08.11	31,275	4,005	2,170	0	0	0.00%	0
23.08.10	26,895	4,380	3,425	0	0	0.00%	0
23.08.09	25,625	1,270	9,724	0	0	0.00%	0
23.08.08	23,385	2,240	2,507	0	0	0.00%	0
23.08.07	22,930	455	763	0	0	0.00%	0
23.08.04	21,305	1,625	12,002	0	0	0.00%	0
23.08.03	22,780	1,475	900	0	0	0.00%	0
23.08.02	24,325	1,545	5,579	0	0	0.00%	0
23.08.01	23,980	345	1,022	0	0	0.00%	0
23.07.31	23,195	785	9,872	0	0	0.00%	0
23.07.28	24,535	1,340	13,331	0	0	0.00%	0
23.07.27	25,645	1,110	2,766	0	0	0.00%	0
23.07.26	25,460	185	6,429	0	0	0.00%	0
23.07.25	24,615	845	18,426	0	0	0.00%	0
23.07.24	25,240	625	6,406	0	0	0.00%	0
23.07.21	23,200	2,040	5,820	0	0	0.00%	0
23.07.20	23,280	80	27,771	0	0	0.00%	0
23.07.19	21,815	1,465	5,134	0	0	0.00%	0
23.07.18	21,985	170	1,276	0	0	0.00%	0
23.07.17	21,995	10	5,426	0	0	0.00%	0
23.07.14	23,660	1,665	2,880	0	0	0.00%	0
23.07.13	25,390	1,730	5,180	0	0	0.00%	0
23.07.12	24,165	1,225	8,571	0	0	0.00%	0
23.07.11	24,050	115	20,827	0	0	0.00%	0
23.07.10	24,150	100	10,462	0	0	0.00%	0
23.07.07	24,115	35	3	0	0	0.00%	0
23.07.06	26,415	2,300	3,839	0	0	0.00%	0
23.07.05	25,100	1,315	18,739	0	0	0.00%	0
23.07.04	25,605	505	18	0	0	0.00%	0
23.07.03	25,140	465	13,569	0	0	0.00%	0
23.06.30	24,915	225	11,156	0	0	0.00%	0
23.06.29	27,845	2,930	10,800	0	0	0.00%	0
23.06.28	28,605	760	6,744	0	0	0.00%	0
23.06.27	28,860	255	3,303	0	0	0.00%	0
23.06.26	25,135	3,725	3,442	0	0	0.00%	0
23.06.23	24,570	565	27,576	0	0	0.00%	0
23.06.22	22,980	1,590	42	0	0	0.00%	0
23.06.21	0	2,435	100	0	0	0.00%	0