매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	9,030	190	2,435	0	0	0.00%	2,000,000
24.09.13	9,070	40	163	0	0	0.00%	2,000,000
24.09.12	9,195	125	228	0	0	0.00%	2,000,000
24.09.11	9,030	165	870	0	0	0.00%	2,000,000
24.09.10	8,880	150	454	0	0	0.00%	2,000,000
24.09.09	8,930	50	4,381	0	0	0.00%	2,000,000
24.09.06	8,815	115	12,700	0	0	0.00%	2,000,000
24.09.05	8,690	125	24,955	0	0	0.00%	2,000,000
24.09.04	8,455	235	11,007	0	0	0.00%	0
24.09.03	8,375	80	4,647	0	0	0.00%	0
24.09.02	8,550	175	10,143	0	0	0.00%	0
24.08.30	8,615	65	5,139	0	0	0.00%	0
24.08.29	8,665	50	5,237	0	0	0.00%	0
24.08.28	8,645	20	10	0	0	0.00%	0
24.08.27	8,715	70	605	0	0	0.00%	0
24.08.26	8,690	25	849	0	0	0.00%	0
24.08.23	8,805	115	994	0	0	0.00%	0
24.08.22	8,830	25	219	0	0	0.00%	0
24.08.21	8,605	225	13,556	0	0	0.00%	0
24.08.20	8,625	20	1,604	0	0	0.00%	0
24.08.19	8,725	100	11,271	0	0	0.00%	0
24.08.16	8,770	45	4,188	0	0	0.00%	0
24.08.14	8,685	85	17,548	0	0	0.00%	0
24.08.13	8,665	20	20,435	0	0	0.00%	0
24.08.12	8,525	140	37,264	0	0	0.00%	0
24.08.09	8,715	190	23,594	0	0	0.00%	0
24.08.08	8,805	90	1,652	0	0	0.00%	0
24.08.07	9,005	200	2,112	0	0	0.00%	0
24.08.06	9,300	295	38,961	0	0	0.00%	0
24.08.05	8,580	720	13,150	0	0	0.00%	0
24.08.02	8,370	210	4,708	0	0	0.00%	0
24.08.01	8,250	120	1,831	0	0	0.00%	0
24.07.31	8,210	40	540	0	0	0.00%	0
24.07.30	8,130	80	2,884	0	0	0.00%	0
24.07.29	8,030	100	30,814	0	0	0.00%	0
24.07.26	7,910	120	18,385	0	0	0.00%	0
24.07.25	8,070	160	20,054	0	0	0.00%	0
24.07.24	8,090	20	5,924	0	0	0.00%	0
24.07.23	8,220	130	14,653	0	0	0.00%	0
24.07.22	8,230	10	12,115	0	0	0.00%	0
24.07.19	8,310	80	11,580	0	0	0.00%	0
24.07.18	8,320	10	13,600	0	0	0.00%	0
24.07.17	8,195	125	2,043	0	0	0.00%	0
24.07.16	8,150	45	316	0	0	0.00%	0
24.07.15	8,205	55	3,149	0	0	0.00%	0
24.07.12	8,025	180	20,449	0	0	0.00%	0
24.07.11	8,045	20	86	0	0	0.00%	0
24.07.10	8,100	55	1,816	0	0	0.00%	0
24.07.09	8,045	55	572	0	0	0.00%	0
24.07.08	7,930	115	1,371	0	0	0.00%	0
24.07.05	7,885	45	4,761	0	0	0.00%	0
24.07.04	7,790	95	2,126	0	0	0.00%	0
24.07.03	7,780	10	5,177	0	0	0.00%	0
24.07.02	7,860	80	14,170	0	0	0.00%	0
24.07.01	8,150	290	26,536	0	0	0.00%	0
24.06.28	8,165	15	6,744	0	0	0.00%	0
24.06.27	8,375	210	5,856	0	0	0.00%	0
24.06.26	8,455	80	4,671	0	0	0.00%	0
24.06.25	8,385	70	394	0	0	0.00%	0
24.06.24	8,370	15	9,396	0	0	0.00%	0
24.06.21	8,405	35	974	0	0	0.00%	0
24.06.20	8,465	60	2,398	0	0	0.00%	0
24.06.19	8,305	160	63,202	0	0	0.00%	0
24.06.18	8,375	70	3,964	0	0	0.00%	0
24.06.17	8,340	35	7,696	0	0	0.00%	0
24.06.14	8,045	295	15,351	0	0	0.00%	0
24.06.13	7,965	80	12,696	0	0	0.00%	0
24.06.12	7,815	150	31,721	0	0	0.00%	0
24.06.11	7,840	25	352	0	0	0.00%	0
24.06.10	8,145	305	8,056	0	0	0.00%	0
24.06.07	8,050	95	18,213	0	0	0.00%	0
24.06.05	7,905	145	12,142	0	0	0.00%	0
24.06.04	7,705	200	8,797	0	0	0.00%	0
24.06.03	7,615	90	8,975	0	0	0.00%	0
24.05.31	7,480	135	7,360	0	0	0.00%	0
24.05.30	7,535	55	1,611	0	0	0.00%	0
24.05.29	7,750	215	18,386	0	0	0.00%	0
24.05.28	7,800	50	187	0	0	0.00%	0
24.05.27	7,785	15	3,310	0	0	0.00%	0
24.05.24	7,845	60	1,170	0	0	0.00%	0
24.05.23	7,785	60	241	0	0	0.00%	0
24.05.22	7,770	15	7,201	0	0	0.00%	0
24.05.21	7,760	10	652	0	0	0.00%	0
24.05.20	7,875	115	3,532	0	0	0.00%	0
24.05.17	7,935	60	8,619	0	0	0.00%	0
24.05.16	7,690	245	6,578	0	0	0.00%	0
24.05.14	7,675	15	2,629	0	0	0.00%	0
24.05.13	7,730	55	3,052	0	0	0.00%	0
24.05.10	7,645	85	14,047	0	0	0.00%	0
24.05.09	7,705	60	8,647	0	0	0.00%	0
24.05.08	7,645	60	9,096	0	0	0.00%	0
24.05.07	7,395	250	11,085	0	0	0.00%	0
24.05.03	7,435	40	6,124	0	0	0.00%	0
24.05.02	7,490	55	8,140	0	0	0.00%	0
24.04.30	7,410	80	10,942	0	0	0.00%	0
24.04.29	7,305	105	12,313	0	0	0.00%	0
24.04.26	7,330	25	14,080	0	0	0.00%	0
24.04.25	7,405	75	633	0	0	0.00%	0
24.04.24	7,535	130	12,942	0	0	0.00%	0
24.04.23	7,470	65	5,561	0	0	0.00%	0
24.04.22	7,620	150	24,903	0	0	0.00%	0
24.04.19	7,560	60	23,994	0	0	0.00%	0
24.04.18	7,430	130	8,447	0	0	0.00%	0
24.04.17	7,550	120	7,753	0	0	0.00%	0
24.04.16	7,690	140	7,225	0	0	0.00%	0
24.04.15	7,655	0	0	0	0	0.00%	0
24.04.12	7,655	0	3,348	0	0	0.00%	0
24.04.11	7,855	200	24,609	0	0	0.00%	0
24.04.09	7,730	125	28,005	0	0	0.00%	0
24.04.08	7,985	255	55,660	0	0	0.00%	0
24.04.05	7,850	135	52,927	0	0	0.00%	0
24.04.04	7,925	75	22,576	0	0	0.00%	0
24.04.03	8,040	115	16,472	0	0	0.00%	0
24.04.02	8,335	295	42,750	0	0	0.00%	0
24.04.01	8,320	15	1,080	0	0	0.00%	0
24.03.29	8,300	20	121	0	0	0.00%	0
24.03.28	8,210	90	5,426	0	0	0.00%	0
24.03.27	8,120	90	5,115	0	0	0.00%	0
24.03.26	8,190	70	15	0	0	0.00%	0
24.03.25	8,085	105	50,262	0	0	0.00%	0
24.03.22	7,870	215	1,381	0	0	0.00%	0
24.03.21	8,025	155	38,560	0	0	0.00%	0
24.03.20	7,990	35	476	0	0	0.00%	0
24.03.19	8,030	40	18,324	0	0	0.00%	0
24.03.18	8,005	25	1,611	0	0	0.00%	0
24.03.15	8,140	135	5,756	0	0	0.00%	0
24.03.14	8,225	85	10,628	0	0	0.00%	0
24.03.13	8,335	110	8,630	0	0	0.00%	0
24.03.12	8,375	40	9,251	0	0	0.00%	0
24.03.11	8,450	75	31,665	0	0	0.00%	0
24.03.08	8,485	35	7,877	0	0	0.00%	0
24.03.07	8,375	110	11,483	0	0	0.00%	0
24.03.06	8,230	145	7,035	0	0	0.00%	0
24.03.05	8,220	10	1,953	0	0	0.00%	0
24.03.04	8,025	195	20,214	0	0	0.00%	0
24.02.29	8,010	15	1,463	0	0	0.00%	0
24.02.28	8,050	40	11,307	0	0	0.00%	0
24.02.27	8,205	155	14,091	0	0	0.00%	0
24.02.26	7,860	345	41,534	0	0	0.00%	0
24.02.23	7,845	15	16,780	0	0	0.00%	0
24.02.22	7,935	90	33,129	0	0	0.00%	0
24.02.21	7,935	0	970	0	0	0.00%	0
24.02.20	7,980	45	4,839	0	0	0.00%	0
24.02.19	8,000	20	1,426	0	0	0.00%	0
24.02.16	8,035	35	709	0	0	0.00%	0
24.02.15	7,920	115	1,225	0	0	0.00%	0
24.02.14	8,090	170	4,397	0	0	0.00%	0
24.02.13	8,255	165	16,614	0	0	0.00%	0
24.02.08	8,300	45	1,645	0	0	0.00%	0
24.02.07	8,250	50	2,840	0	0	0.00%	0
24.02.06	8,460	210	9,276	0	0	0.00%	0
24.02.05	8,815	355	7,203	0	0	0.00%	0
24.02.02	8,640	175	23,472	0	0	0.00%	0
24.02.01	8,540	100	4,574	0	0	0.00%	0
24.01.31	8,400	140	18,680	0	0	0.00%	0
24.01.30	8,210	190	4,068	0	0	0.00%	0
24.01.29	8,250	40	23,855	0	0	0.00%	0
24.01.26	8,115	135	4,675	0	0	0.00%	0
24.01.25	8,205	90	3,322	0	0	0.00%	0
24.01.24	8,285	80	215	0	0	0.00%	0
24.01.23	8,335	50	527	0	0	0.00%	0
24.01.22	8,110	225	11,148	0	0	0.00%	0
24.01.19	8,390	280	10,587	0	0	0.00%	0
24.01.18	8,405	15	792	0	0	0.00%	0
24.01.17	8,535	130	6,733	0	0	0.00%	0
24.01.16	8,575	40	157	0	0	0.00%	0
24.01.15	8,580	5	1,481	0	0	0.00%	0
24.01.12	8,525	55	2,508	0	0	0.00%	0
24.01.11	8,570	45	4,052	0	0	0.00%	0
24.01.10	8,595	25	2,837	0	0	0.00%	0
24.01.09	8,460	135	11,118	0	0	0.00%	0
24.01.08	8,605	145	2,143	0	0	0.00%	0
24.01.05	8,850	245	10,555	0	0	0.00%	0
24.01.04	8,775	75	732	0	0	0.00%	0
24.01.03	8,790	15	511	0	0	0.00%	0
24.01.02	9,070	280	19,394	0	0	0.00%	0
23.12.28	8,890	180	2,143	0	0	0.00%	0
23.12.27	8,875	15	6,677	0	0	0.00%	0
23.12.26	8,910	35	1,125	0	0	0.00%	0
23.12.22	9,015	105	9,617	0	0	0.00%	0
23.12.21	8,940	75	3,454	0	0	0.00%	0
23.12.20	8,905	35	1,571	0	0	0.00%	0
23.12.19	8,950	45	334	0	0	0.00%	0
23.12.18	8,785	165	7,374	0	0	0.00%	0
23.12.15	8,620	165	14,723	0	0	0.00%	0
23.12.14	8,290	330	2,020	0	0	0.00%	0
23.12.13	8,270	20	1,637	0	0	0.00%	0
23.12.12	8,210	60	1,416	0	0	0.00%	0
23.12.11	8,335	125	3,628	0	0	0.00%	0
23.12.08	8,420	85	1,661	0	0	0.00%	0
23.12.07	8,210	210	4,474	0	0	0.00%	0
23.12.06	7,990	220	22,340	0	0	0.00%	0
23.12.05	7,915	75	3,170	0	0	0.00%	0
23.12.04	7,700	215	5,315	0	0	0.00%	0
23.12.01	7,720	20	5,077	0	0	0.00%	0
23.11.30	7,635	85	106	0	0	0.00%	0
23.11.29	7,510	125	1,324	0	0	0.00%	0
23.11.28	7,355	155	379	0	0	0.00%	0
23.11.27	7,440	85	111	0	0	0.00%	0
23.11.24	7,525	85	1,615	0	0	0.00%	0
23.11.23	7,430	95	2,561	0	0	0.00%	0
23.11.22	7,480	50	442	0	0	0.00%	0
23.11.21	7,280	200	3,218	0	0	0.00%	0
23.11.20	7,250	30	18,058	0	0	0.00%	0
23.11.17	7,235	15	5,752	0	0	0.00%	0
23.11.16	7,375	150	6,206	0	0	0.00%	0
23.11.15	7,180	195	15,054	0	0	0.00%	0
23.11.14	7,125	55	494	0	0	0.00%	0
23.11.13	7,120	5	1,712	0	0	0.00%	0
23.11.10	7,400	280	3,103	0	0	0.00%	0
23.11.09	7,150	250	5,644	0	0	0.00%	0
23.11.08	6,945	205	20,019	0	0	0.00%	0
23.11.07	7,010	65	2,649	0	0	0.00%	0
23.11.06	7,080	70	22,963	0	0	0.00%	0
23.11.03	6,940	140	21,814	0	0	0.00%	0
23.11.02	6,680	260	35,582	0	0	0.00%	0
23.11.01	6,705	25	29,451	0	0	0.00%	0
23.10.31	6,710	5	38,054	0	0	0.00%	0
23.10.30	6,755	45	9,570	0	0	0.00%	0
23.10.27	6,580	175	16,130	0	0	0.00%	0
23.10.26	6,905	325	17,914	0	0	0.00%	0
23.10.25	6,770	135	4,373	0	0	0.00%	0
23.10.24	6,515	255	15,554	0	0	0.00%	0
23.10.23	6,590	75	4,854	0	0	0.00%	0
23.10.20	6,735	145	8,585	0	0	0.00%	0
23.10.19	6,915	180	10,106	0	0	0.00%	0
23.10.18	7,020	105	5,668	0	0	0.00%	0
23.10.17	7,245	225	3,471	0	0	0.00%	0
23.10.16	7,185	60	1,176	0	0	0.00%	0
23.10.13	7,460	275	3,903	0	0	0.00%	0
23.10.12	7,215	245	11,401	0	0	0.00%	0
23.10.11	7,210	5	20,214	0	0	0.00%	0
23.10.10	7,060	150	108,782	0	0	0.00%	0
23.10.06	7,150	90	6,552	0	0	0.00%	0
23.10.05	6,915	235	14,945	0	0	0.00%	0
23.10.04	7,655	740	85,699	0	0	0.00%	0
23.09.27	7,635	20	8,896	0	0	0.00%	0
23.09.26	7,815	180	12,190	0	0	0.00%	0
23.09.25	7,815	0	100	0	0	0.00%	0
23.09.22	8,140	325	5,903	0	0	0.00%	0
23.09.21	8,185	45	1,150	0	0	0.00%	0
23.09.20	8,260	75	187	0	0	0.00%	0
23.09.19	8,135	125	410	0	0	0.00%	0
23.09.18	8,295	160	552	0	0	0.00%	0
23.09.15	8,460	165	1,379	0	0	0.00%	0
23.09.14	8,370	90	161	0	0	0.00%	0
23.09.13	8,315	55	12	0	0	0.00%	0
23.09.12	8,385	70	1,046	0	0	0.00%	0
23.09.11	8,510	125	320	0	0	0.00%	0
23.09.08	8,400	110	1,577	0	0	0.00%	0
23.09.07	8,360	40	1,891	0	0	0.00%	0
23.09.06	8,475	115	1,268	0	0	0.00%	0
23.09.05	8,475	0	3,093	0	0	0.00%	0
23.09.04	8,705	230	1,997	0	0	0.00%	0
23.09.01	8,700	5	1,004	0	0	0.00%	0
23.08.31	8,670	30	2,830	0	0	0.00%	0
23.08.30	8,595	75	843	0	0	0.00%	0
23.08.29	8,570	25	2,715	0	0	0.00%	0
23.08.28	8,490	80	2,117	0	0	0.00%	0
23.08.25	8,600	110	14,412	0	0	0.00%	0
23.08.24	8,415	185	17,743	0	0	0.00%	0
23.08.23	8,215	200	30,200	0	0	0.00%	0
23.08.22	8,310	95	11,292	0	0	0.00%	0
23.08.21	8,495	185	43,618	0	0	0.00%	0
23.08.18	8,395	100	20,595	0	0	0.00%	0
23.08.17	8,640	245	26,667	0	0	0.00%	0
23.08.16	8,695	55	22,754	0	0	0.00%	0
23.08.14	8,700	5	498	0	0	0.00%	0
23.08.11	8,885	185	2,240	0	0	0.00%	0
23.08.10	8,855	30	595	0	0	0.00%	0
23.08.09	8,795	60	8,118	0	0	0.00%	0
23.08.08	8,685	110	7,013	0	0	0.00%	0
23.08.07	8,525	160	778	0	0	0.00%	0
23.08.04	8,570	45	1,681	0	0	0.00%	0
23.08.03	8,955	385	1,429	0	0	0.00%	0
23.08.02	9,160	205	637	0	0	0.00%	0
23.08.01	8,990	170	18	0	0	0.00%	0
23.07.31	9,025	35	1,776	0	0	0.00%	0
23.07.28	9,370	345	7,549	0	0	0.00%	0
23.07.27	9,370	0	2,043	0	0	0.00%	0
23.07.26	9,375	5	3,938	0	0	0.00%	0
23.07.25	9,495	120	1,288	0	0	0.00%	0
23.07.24	9,550	55	2,283	0	0	0.00%	0
23.07.21	9,570	20	11,449	0	0	0.00%	0
23.07.20	9,510	60	9,757	0	0	0.00%	0
23.07.19	9,340	170	5,103	0	0	0.00%	0
23.07.18	9,370	30	2,924	0	0	0.00%	0
23.07.17	9,395	25	584	0	0	0.00%	0
23.07.14	9,320	75	630	0	0	0.00%	0
23.07.13	9,260	60	743	0	0	0.00%	0
23.07.12	9,280	20	886	0	0	0.00%	0
23.07.11	9,200	80	319	0	0	0.00%	0
23.07.10	9,430	230	341	0	0	0.00%	0
23.07.07	9,560	130	296	0	0	0.00%	0
23.07.06	9,785	225	326	0	0	0.00%	0
23.07.05	0	30	3	0	0	0.00%	0