매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	14,155	385	58,835	0	0	0.00%	1,000,000
24.09.13	14,440	285	11,189	0	0	0.00%	1,000,000
24.09.12	14,885	445	7,654	0	0	0.00%	1,000,000
24.09.11	15,030	145	10,055	0	0	0.00%	1,000,000
24.09.10	15,135	105	7,673	0	0	0.00%	1,000,000
24.09.09	14,690	445	3,430	0	0	0.00%	1,000,000
24.09.06	14,665	25	12,184	0	0	0.00%	1,000,000
24.09.05	14,755	90	3,188	0	0	0.00%	1,000,000
24.09.04	14,075	680	16,259	0	0	0.00%	0
24.09.03	14,020	55	284	0	0	0.00%	0
24.09.02	14,125	105	169	0	0	0.00%	0
24.08.30	14,260	135	3,555	0	0	0.00%	0
24.08.29	14,050	210	9,347	0	0	0.00%	0
24.08.28	14,050	0	259	0	0	0.00%	0
24.08.27	13,905	145	4,249	0	0	0.00%	0
24.08.26	14,225	320	3,340	0	0	0.00%	0
24.08.23	14,060	165	5,754	0	0	0.00%	0
24.08.22	14,145	85	191	0	0	0.00%	0
24.08.21	14,070	75	1,322	0	0	0.00%	0
24.08.20	14,385	315	7,952	0	0	0.00%	0
24.08.19	14,585	200	2,971	0	0	0.00%	0
24.08.16	15,280	695	2,719	0	0	0.00%	0
24.08.14	15,855	575	999	0	0	0.00%	0
24.08.13	15,925	70	163	0	0	0.00%	0
24.08.12	16,035	110	12,744	0	0	0.00%	0
24.08.09	16,960	925	33,051	0	0	0.00%	0
24.08.08	16,470	490	9,054	0	0	0.00%	0
24.08.07	16,510	40	5,428	0	0	0.00%	0
24.08.06	16,850	340	39,219	0	0	0.00%	0
24.08.05	15,585	1,265	53,149	0	0	0.00%	0
24.08.02	14,760	825	11,681	0	0	0.00%	0
24.08.01	15,250	490	7,574	0	0	0.00%	0
24.07.31	15,395	145	6,670	0	0	0.00%	0
24.07.30	15,240	155	1,012	0	0	0.00%	0
24.07.29	15,620	380	303	0	0	0.00%	0
24.07.26	15,640	20	4,511	0	0	0.00%	0
24.07.25	15,045	595	9,037	0	0	0.00%	0
24.07.24	14,925	120	378	0	0	0.00%	0
24.07.23	15,090	165	663	0	0	0.00%	0
24.07.22	14,900	190	2,663	0	0	0.00%	0
24.07.19	14,600	300	23,001	0	0	0.00%	0
24.07.18	14,390	210	1,594	0	0	0.00%	0
24.07.17	14,435	45	10,290	0	0	0.00%	0
24.07.16	14,475	40	233	0	0	0.00%	0
24.07.15	14,590	115	89	0	0	0.00%	0
24.07.12	14,400	190	2,992	0	0	0.00%	0
24.07.11	14,740	340	7,331	0	0	0.00%	0
24.07.10	14,680	60	214	0	0	0.00%	0
24.07.09	14,740	60	420	0	0	0.00%	0
24.07.08	14,860	120	1,248	0	0	0.00%	0
24.07.05	14,910	50	20	0	0	0.00%	0
24.07.04	15,150	240	7,827	0	0	0.00%	0
24.07.03	15,315	165	293	0	0	0.00%	0
24.07.02	15,105	210	35,409	0	0	0.00%	0
24.07.01	15,020	85	2,049	0	0	0.00%	0
24.06.28	15,270	250	5,228	0	0	0.00%	0
24.06.27	15,230	40	11,213	0	0	0.00%	0
24.06.26	15,330	100	9,803	0	0	0.00%	0
24.06.25	15,265	65	7,064	0	0	0.00%	0
24.06.24	15,190	75	4,636	0	0	0.00%	0
24.06.21	15,000	190	618	0	0	0.00%	0
24.06.20	15,045	45	4,976	0	0	0.00%	0
24.06.19	15,115	70	1,164	0	0	0.00%	0
24.06.18	15,390	275	225	0	0	0.00%	0
24.06.17	15,330	60	342	0	0	0.00%	0
24.06.14	15,270	60	964	0	0	0.00%	0
24.06.13	15,565	295	10,668	0	0	0.00%	0
24.06.12	15,685	120	7,934	0	0	0.00%	0
24.06.11	15,770	85	817	0	0	0.00%	0
24.06.10	15,595	175	1,179	0	0	0.00%	0
24.06.07	15,975	380	1,427	0	0	0.00%	0
24.06.05	16,085	110	450	0	0	0.00%	0
24.06.04	16,035	50	606	0	0	0.00%	0
24.06.03	16,550	515	890	0	0	0.00%	0
24.05.31	16,415	135	1,545	0	0	0.00%	0
24.05.30	15,935	480	1,372	0	0	0.00%	0
24.05.29	15,720	215	3,494	0	0	0.00%	0
24.05.28	15,815	95	1,591	0	0	0.00%	0
24.05.27	16,055	240	1,238	0	0	0.00%	0
24.05.24	15,585	470	2,131	0	0	0.00%	0
24.05.23	15,635	50	2,001	0	0	0.00%	0
24.05.22	15,735	100	994	0	0	0.00%	0
24.05.21	15,615	120	351	0	0	0.00%	0
24.05.20	15,700	85	1,008	0	0	0.00%	0
24.05.17	15,500	200	2,989	0	0	0.00%	0
24.05.16	16,310	810	1,462	0	0	0.00%	0
24.05.14	16,285	25	1,417	0	0	0.00%	0
24.05.13	16,310	25	161	0	0	0.00%	0
24.05.10	16,540	230	67	0	0	0.00%	0
24.05.09	16,445	95	181	0	0	0.00%	0
24.05.08	16,430	15	111	0	0	0.00%	0
24.05.07	17,150	720	431	0	0	0.00%	0
24.05.03	17,550	400	48	0	0	0.00%	0
24.05.02	17,135	415	7,625	0	0	0.00%	0
24.04.30	17,025	110	151	0	0	0.00%	0
24.04.29	17,175	150	629	0	0	0.00%	0
24.04.26	17,550	375	98	0	0	0.00%	0
24.04.25	17,120	430	343	0	0	0.00%	0
24.04.24	17,755	635	11,092	0	0	0.00%	0
24.04.23	17,930	175	437	0	0	0.00%	0
24.04.22	18,035	105	6,276	0	0	0.00%	0
24.04.19	17,470	565	40,560	0	0	0.00%	0
24.04.18	17,575	105	9,548	0	0	0.00%	0
24.04.17	17,625	50	6,162	0	0	0.00%	0
24.04.16	16,840	785	14,602	0	0	0.00%	0
24.04.15	16,380	0	0	0	0	0.00%	0
24.04.12	16,510	130	4,810	0	0	0.00%	0
24.04.11	16,095	415	40,887	0	0	0.00%	0
24.04.09	16,110	15	45,133	0	0	0.00%	0
24.04.08	16,355	245	278	0	0	0.00%	0
24.04.05	15,870	485	22,006	0	0	0.00%	0
24.04.04	16,060	190	98	0	0	0.00%	0
24.04.03	15,860	200	10,736	0	0	0.00%	0
24.04.02	15,605	255	560	0	0	0.00%	0
24.04.01	15,755	150	425	0	0	0.00%	0
24.03.29	15,655	100	1,034	0	0	0.00%	0
24.03.28	15,860	205	21,789	0	0	0.00%	0
24.03.27	15,720	140	1,677	0	0	0.00%	0
24.03.26	15,745	25	28,045	0	0	0.00%	0
24.03.25	15,570	175	47,104	0	0	0.00%	0
24.03.22	15,390	180	959	0	0	0.00%	0
24.03.21	16,020	630	24,805	0	0	0.00%	0
24.03.20	16,155	135	819	0	0	0.00%	0
24.03.19	16,185	30	39,245	0	0	0.00%	0
24.03.18	16,035	150	11,137	0	0	0.00%	0
24.03.15	15,720	315	2,053	0	0	0.00%	0
24.03.14	15,690	30	669	0	0	0.00%	0
24.03.13	15,840	150	1,178	0	0	0.00%	0
24.03.12	15,955	115	30,227	0	0	0.00%	0
24.03.11	15,830	125	9,418	0	0	0.00%	0
24.03.08	16,365	535	26,304	0	0	0.00%	0
24.03.07	16,450	85	8,948	0	0	0.00%	0
24.03.06	16,230	220	434	0	0	0.00%	0
24.03.05	16,090	140	1,418	0	0	0.00%	0
24.03.04	16,470	380	3,101	0	0	0.00%	0
24.02.29	16,495	25	2,634	0	0	0.00%	0
24.02.28	16,505	10	20,411	0	0	0.00%	0
24.02.27	16,415	90	10,867	0	0	0.00%	0
24.02.26	16,330	85	2,331	0	0	0.00%	0
24.02.23	16,775	445	24,619	0	0	0.00%	0
24.02.22	17,155	380	11,460	0	0	0.00%	0
24.02.21	17,045	110	10,704	0	0	0.00%	0
24.02.20	16,885	160	31,601	0	0	0.00%	0
24.02.19	16,780	105	539	0	0	0.00%	0
24.02.16	16,930	150	10,490	0	0	0.00%	0
24.02.15	17,255	325	1,029	0	0	0.00%	0
24.02.14	16,725	530	2,425	0	0	0.00%	0
24.02.13	16,890	165	3,503	0	0	0.00%	0
24.02.08	17,135	245	22,870	0	0	0.00%	0
24.02.07	17,175	40	526	0	0	0.00%	0
24.02.06	17,235	60	20,958	0	0	0.00%	0
24.02.05	17,195	40	23,892	0	0	0.00%	0
24.02.02	17,890	695	16,643	0	0	0.00%	0
24.02.01	17,545	345	10,559	0	0	0.00%	0
24.01.31	17,325	220	565	0	0	0.00%	0
24.01.30	17,655	330	10,592	0	0	0.00%	0
24.01.29	17,800	145	38,101	0	0	0.00%	0
24.01.26	17,785	15	1,062	0	0	0.00%	0
24.01.25	17,755	30	20,095	0	0	0.00%	0
24.01.24	17,875	120	154	0	0	0.00%	0
24.01.23	17,975	100	37,513	0	0	0.00%	0
24.01.22	18,465	490	8,741	0	0	0.00%	0
24.01.19	18,815	350	16,192	0	0	0.00%	0
24.01.18	18,835	20	450	0	0	0.00%	0
24.01.17	18,510	325	56,898	0	0	0.00%	0
24.01.16	18,190	320	20,148	0	0	0.00%	0
24.01.15	18,155	35	20,398	0	0	0.00%	0
24.01.12	17,975	180	22,850	0	0	0.00%	0
24.01.11	18,420	445	30,341	0	0	0.00%	0
24.01.10	18,275	145	1,173	0	0	0.00%	0
24.01.09	18,735	460	1,459	0	0	0.00%	0
24.01.08	18,800	65	272	0	0	0.00%	0
24.01.05	18,525	275	5,782	0	0	0.00%	0
24.01.04	18,215	310	232	0	0	0.00%	0
24.01.03	17,855	360	2,302	0	0	0.00%	0
24.01.02	17,560	295	473	0	0	0.00%	0
23.12.28	17,720	160	3,189	0	0	0.00%	0
23.12.27	17,850	130	1,018	0	0	0.00%	0
23.12.26	18,090	240	515	0	0	0.00%	0
23.12.22	18,315	225	750	0	0	0.00%	0
23.12.21	17,830	485	838	0	0	0.00%	0
23.12.20	18,140	310	403	0	0	0.00%	0
23.12.19	18,110	30	10,060	0	0	0.00%	0
23.12.18	18,075	35	114	0	0	0.00%	0
23.12.15	18,105	30	1,286	0	0	0.00%	0
23.12.14	19,015	910	7,402	0	0	0.00%	0
23.12.13	19,150	135	181	0	0	0.00%	0
23.12.12	19,345	195	1,640	0	0	0.00%	0
23.12.11	19,355	10	605	0	0	0.00%	0
23.12.08	19,970	615	1,694	0	0	0.00%	0
23.12.07	19,425	545	1,334	0	0	0.00%	0
23.12.06	19,620	195	452	0	0	0.00%	0
23.12.05	19,270	350	2,400	0	0	0.00%	0
23.12.04	19,465	195	142	0	0	0.00%	0
23.12.01	19,350	115	1,785	0	0	0.00%	0
23.11.30	19,250	100	30	0	0	0.00%	0
23.11.29	19,360	110	498	0	0	0.00%	0
23.11.28	19,595	235	256	0	0	0.00%	0
23.11.27	19,440	155	32	0	0	0.00%	0
23.11.24	19,315	125	3,502	0	0	0.00%	0
23.11.23	19,475	160	2,772	0	0	0.00%	0
23.11.22	19,180	295	614	0	0	0.00%	0
23.11.21	19,680	500	200	0	0	0.00%	0
23.11.20	19,600	80	10,018	0	0	0.00%	0
23.11.17	19,740	140	87	0	0	0.00%	0
23.11.16	19,815	60	1,640	0	0	0.00%	0
23.11.15	21,150	1,335	1,372	0	0	0.00%	0
23.11.14	21,185	35	121	0	0	0.00%	0
23.11.13	21,505	320	145	0	0	0.00%	0
23.11.10	21,090	415	556	0	0	0.00%	0
23.11.09	21,050	40	90	0	0	0.00%	0
23.11.08	21,285	235	93	0	0	0.00%	0
23.11.07	21,200	85	97	0	0	0.00%	0
23.11.06	21,855	655	3	0	0	0.00%	0
23.11.03	22,975	1,120	20,006	0	0	0.00%	0
23.11.02	23,955	980	271	0	0	0.00%	0
23.11.01	24,135	180	10,570	0	0	0.00%	0
23.10.31	24,500	365	69,876	0	0	0.00%	0
23.10.30	24,215	285	8	0	0	0.00%	0
23.10.27	24,230	15	15,027	0	0	0.00%	0
23.10.26	23,170	1,060	4,964	0	0	0.00%	0
23.10.25	23,120	50	31	0	0	0.00%	0
23.10.24	23,285	165	21,041	0	0	0.00%	0
23.10.23	22,990	295	67	0	0	0.00%	0
23.10.20	22,525	465	26,073	0	0	0.00%	0
23.10.19	21,810	715	20,160	0	0	0.00%	0
23.10.18	21,830	20	64	0	0	0.00%	0
23.10.17	22,145	315	20,107	0	0	0.00%	0
23.10.16	21,940	205	30,465	0	0	0.00%	0
23.10.13	21,430	510	53	0	0	0.00%	0
23.10.12	21,690	260	81	0	0	0.00%	0
23.10.11	22,055	365	20,043	0	0	0.00%	0
23.10.10	22,930	875	10,051	0	0	0.00%	0
23.10.06	22,910	20	23	0	0	0.00%	0
23.10.05	23,490	580	34	0	0	0.00%	0
23.10.04	22,460	1,030	90,116	0	0	0.00%	0
23.09.27	22,175	285	218	0	0	0.00%	0
23.09.26	21,855	320	10,092	0	0	0.00%	0
23.09.25	21,715	140	147	0	0	0.00%	0
23.09.22	21,285	430	30,100	0	0	0.00%	0
23.09.21	20,645	640	75	0	0	0.00%	0
23.09.20	20,370	275	9	0	0	0.00%	0
23.09.19	20,400	30	2	0	0	0.00%	0
23.09.18	19,890	510	12	0	0	0.00%	0
23.09.15	20,165	275	20,024	0	0	0.00%	0
23.09.14	20,330	165	3	0	0	0.00%	0
23.09.13	20,145	185	5	0	0	0.00%	0
23.09.12	20,445	300	10,004	0	0	0.00%	0
23.09.11	20,535	90	10	0	0	0.00%	0
23.09.08	20,410	125	3	0	0	0.00%	0
23.09.07	20,065	345	6	0	0	0.00%	0
23.09.06	19,710	355	5	0	0	0.00%	0
23.09.05	19,690	20	2	0	0	0.00%	0
23.09.04	19,630	60	2	0	0	0.00%	0
23.09.01	19,700	70	10,002	0	0	0.00%	0
23.08.31	19,790	90	6	0	0	0.00%	0
23.08.30	20,445	655	205	0	0	0.00%	0
23.08.29	20,650	205	2	0	0	0.00%	0
23.08.28	21,040	390	2	0	0	0.00%	0
23.08.25	20,095	945	11	0	0	0.00%	0
23.08.24	21,045	950	396	0	0	0.00%	0
23.08.23	20,905	140	7	0	0	0.00%	0
23.08.22	21,250	345	10,013	0	0	0.00%	0
23.08.21	21,265	15	29	0	0	0.00%	0
23.08.18	20,930	335	312	0	0	0.00%	0
23.08.17	20,585	345	230	0	0	0.00%	0
23.08.16	20,280	305	347	0	0	0.00%	0
23.08.14	20,055	225	10,084	0	0	0.00%	0
23.08.11	19,800	255	4	0	0	0.00%	0
23.08.10	19,620	180	231	0	0	0.00%	0
23.08.09	19,555	65	76	0	0	0.00%	0
23.08.08	19,600	45	78	0	0	0.00%	0
23.08.07	19,370	230	4	0	0	0.00%	0
23.08.04	19,255	115	172	0	0	0.00%	0
23.08.03	18,840	415	240	0	0	0.00%	0
23.08.02	18,295	545	400	0	0	0.00%	0
23.08.01	18,300	5	2	0	0	0.00%	0
23.07.31	18,595	295	17	0	0	0.00%	0
23.07.28	18,320	275	10,520	0	0	0.00%	0
23.07.27	18,385	65	40,219	0	0	0.00%	0
23.07.26	18,470	85	288	0	0	0.00%	0
23.07.25	18,745	275	107,657	0	0	0.00%	0
23.07.24	18,710	35	85,751	0	0	0.00%	0
23.07.21	18,360	350	349	0	0	0.00%	0
23.07.20	18,330	30	18,640	0	0	0.00%	0
23.07.19	18,545	215	25	0	0	0.00%	0
23.07.18	18,790	245	11	0	0	0.00%	0
23.07.17	18,625	165	20,081	0	0	0.00%	0
23.07.14	19,015	390	16	0	0	0.00%	0
23.07.13	19,590	575	20,020	0	0	0.00%	0
23.07.12	19,875	285	20	0	0	0.00%	0
23.07.11	20,440	565	10,003	0	0	0.00%	0
23.07.10	20,155	285	65,943	0	0	0.00%	0
23.07.07	19,905	250	22,104	0	0	0.00%	0
23.07.06	19,695	210	2,284	0	0	0.00%	0
23.07.05	19,625	70	13	0	0	0.00%	0
23.07.04	19,760	135	17	0	0	0.00%	0
23.07.03	20,395	635	11	0	0	0.00%	0
23.06.28	0	285	3	0	0	0.00%	0