매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	7,750	130	0	0	0	0.00%	2,000,000
24.09.13	7,845	95	12	0	0	0.00%	2,000,000
24.09.12	7,865	20	0	0	0	0.00%	2,000,000
24.09.11	7,875	10	0	0	0	0.00%	2,000,000
24.09.10	7,875	0	1,000	0	0	0.00%	2,000,000
24.09.09	8,000	125	19,662	0	0	0.00%	2,000,000
24.09.06	8,025	25	0	0	0	0.00%	2,000,000
24.09.05	8,055	30	38,104	0	0	0.00%	2,000,000
24.09.04	8,070	15	11,005	0	0	0.00%	0
24.09.03	8,090	20	1,003	0	0	0.00%	0
24.09.02	8,130	40	36,214	0	0	0.00%	0
24.08.30	8,065	65	16,000	0	0	0.00%	0
24.08.29	8,065	0	20,000	0	0	0.00%	0
24.08.28	8,080	15	30,208	0	0	0.00%	0
24.08.27	8,110	30	500	0	0	0.00%	0
24.08.26	8,140	30	75,702	0	0	0.00%	0
24.08.23	8,105	35	36,502	0	0	0.00%	0
24.08.22	8,135	30	22,002	0	0	0.00%	0
24.08.21	8,120	15	11,498	0	0	0.00%	0
24.08.20	8,200	80	58,091	0	0	0.00%	0
24.08.19	8,275	75	17,500	0	0	0.00%	0
24.08.16	8,255	20	80,040	0	0	0.00%	0
24.08.14	8,260	5	2	0	0	0.00%	0
24.08.13	8,305	45	16,004	0	0	0.00%	0
24.08.12	8,310	5	2,000	0	0	0.00%	0
24.08.09	8,430	120	17,002	0	0	0.00%	0
24.08.08	8,400	30	28,004	0	0	0.00%	0
24.08.07	8,360	40	2	0	0	0.00%	0
24.08.06	8,395	35	0	0	0	0.00%	0
24.08.05	8,420	25	10	0	0	0.00%	0
24.08.02	8,445	25	96,440	0	0	0.00%	0
24.08.01	8,530	85	40,904	0	0	0.00%	0
24.07.31	8,360	170	65,512	0	0	0.00%	0
24.07.30	8,450	90	30,305	0	0	0.00%	0
24.07.29	8,495	45	44,602	0	0	0.00%	0
24.07.26	8,475	20	500	0	0	0.00%	0
24.07.25	8,495	20	101,513	0	0	0.00%	0
24.07.24	8,595	100	131,428	0	0	0.00%	0
24.07.23	8,715	120	108,366	0	0	0.00%	0
24.07.22	8,735	20	27,001	0	0	0.00%	0
24.07.19	8,715	20	0	0	0	0.00%	0
24.07.18	8,660	55	56,006	0	0	0.00%	0
24.07.17	8,650	10	64,008	0	0	0.00%	0
24.07.16	8,615	35	40,010	0	0	0.00%	0
24.07.15	8,565	50	16,000	0	0	0.00%	0
24.07.12	8,520	45	75,216	0	0	0.00%	0
24.07.11	8,460	60	500	0	0	0.00%	0
24.07.10	8,425	35	57,925	0	0	0.00%	0
24.07.09	8,375	50	1	0	0	0.00%	0
24.07.08	8,370	5	0	0	0	0.00%	0
24.07.05	8,505	135	42,687	0	0	0.00%	0
24.07.04	8,565	60	0	0	0	0.00%	0
24.07.03	8,590	25	63,142	0	0	0.00%	0
24.07.02	8,540	50	71,016	0	0	0.00%	0
24.07.01	8,505	35	24,069	0	0	0.00%	0
24.06.28	8,525	20	28,011	0	0	0.00%	0
24.06.27	8,520	5	31,000	0	0	0.00%	0
24.06.26	8,530	10	73,004	0	0	0.00%	0
24.06.25	8,625	95	0	0	0	0.00%	0
24.06.24	8,645	20	0	0	0	0.00%	0
24.06.21	8,645	0	0	0	0	0.00%	0
24.06.20	8,680	35	61,006	0	0	0.00%	0
24.06.19	8,705	25	37,402	0	0	0.00%	0
24.06.18	8,655	50	85,010	0	0	0.00%	0
24.06.17	8,615	40	60,002	0	0	0.00%	0
24.06.14	8,635	20	60,400	0	0	0.00%	0
24.06.13	8,635	0	64,004	0	0	0.00%	0
24.06.12	8,635	0	70,002	0	0	0.00%	0
24.06.11	8,685	50	18,234	0	0	0.00%	0
24.06.10	8,680	5	0	0	0	0.00%	0
24.06.07	8,765	85	0	0	0	0.00%	0
24.06.05	8,755	10	137,704	0	0	0.00%	0
24.06.04	8,720	35	61,756	0	0	0.00%	0
24.06.03	8,820	100	38,004	0	0	0.00%	0
24.05.31	8,775	45	129,921	0	0	0.00%	0
24.05.30	8,735	40	36,000	0	0	0.00%	0
24.05.29	8,720	15	61,270	0	0	0.00%	0
24.05.28	8,765	45	50,740	0	0	0.00%	0
24.05.27	8,780	15	35,600	0	0	0.00%	0
24.05.24	8,795	15	65,600	0	0	0.00%	0
24.05.23	8,890	95	50,582	0	0	0.00%	0
24.05.22	8,900	10	20,000	0	0	0.00%	0
24.05.21	8,875	25	7	0	0	0.00%	0
24.05.20	8,750	125	74,004	0	0	0.00%	0
24.05.17	8,715	35	27,392	0	0	0.00%	0
24.05.16	8,880	165	0	0	0	0.00%	0
24.05.14	8,890	10	0	0	0	0.00%	0
24.05.13	8,890	0	12	0	0	0.00%	0
24.05.10	8,890	0	0	0	0	0.00%	0
24.05.09	8,800	90	0	0	0	0.00%	0
24.05.08	8,805	5	0	0	0	0.00%	0
24.05.07	8,775	30	3,000	0	0	0.00%	0
24.05.03	8,815	40	3,012	0	0	0.00%	0
24.05.02	8,815	0	0	0	0	0.00%	0
24.04.30	8,830	15	100	0	0	0.00%	0
24.04.29	8,705	125	0	0	0	0.00%	0
24.04.26	8,555	150	0	0	0	0.00%	0
24.04.25	8,505	0	0	0	0	0.00%	0
24.04.24	8,580	75	10	0	0	0.00%	0
24.04.23	8,630	50	7	0	0	0.00%	0
24.04.22	8,655	0	0	0	0	0.00%	0
24.04.19	8,705	0	0	0	0	0.00%	0
24.04.18	8,610	0	0	0	0	0.00%	0
24.04.17	8,700	90	505	0	0	0.00%	0
24.04.16	8,500	200	1,010	0	0	0.00%	0
24.04.15	8,450	0	0	0	0	0.00%	0
24.04.11	8,430	20	6,500	0	0	0.00%	0
24.04.09	8,500	70	1,000	0	0	0.00%	0
24.04.08	8,435	65	3,000	0	0	0.00%	0
24.04.05	8,435	0	1	0	0	0.00%	0
24.04.03	8,580	145	104,510	0	0	0.00%	0
24.04.02	8,565	15	1	0	0	0.00%	0
24.03.29	8,410	10	1,000	0	0	0.00%	0
24.03.27	8,400	35	1	0	0	0.00%	0
24.03.26	8,375	25	501	0	0	0.00%	0
24.03.25	8,370	5	20,001	0	0	0.00%	0
24.03.22	8,510	140	18	0	0	0.00%	0
24.03.21	8,555	45	1	0	0	0.00%	0
24.03.20	8,530	25	1	0	0	0.00%	0
24.03.19	8,520	10	12	0	0	0.00%	0
24.03.18	8,415	105	5,165	0	0	0.00%	0
24.03.15	8,295	120	5,003	0	0	0.00%	0
24.03.14	8,365	70	5,001	0	0	0.00%	0
24.03.13	8,395	30	5,006	0	0	0.00%	0
24.03.12	8,335	60	5,001	0	0	0.00%	0
24.03.11	8,305	30	2	0	0	0.00%	0
24.03.08	8,355	50	5,009	0	0	0.00%	0
24.03.07	8,425	70	5,001	0	0	0.00%	0
24.03.06	8,420	5	5,001	0	0	0.00%	0
24.03.05	8,365	55	5,021	0	0	0.00%	0
24.03.04	8,265	100	5,000	0	0	0.00%	0
24.02.29	8,265	0	5,050	0	0	0.00%	0
24.02.28	8,220	45	5,001	0	0	0.00%	0
24.02.27	8,210	10	5,001	0	0	0.00%	0
24.02.26	8,255	45	3,001	0	0	0.00%	0
24.02.23	8,215	40	12,623	0	0	0.00%	0
24.02.22	8,245	30	2,024	0	0	0.00%	0
24.02.21	8,085	160	2,001	0	0	0.00%	0
24.02.20	8,035	50	3,003	0	0	0.00%	0
24.02.19	7,985	50	11,611	0	0	0.00%	0
24.02.16	7,870	115	14,112	0	0	0.00%	0
24.02.15	7,900	30	10,381	0	0	0.00%	0
24.02.14	7,935	35	9,666	0	0	0.00%	0
24.02.13	7,925	10	7,583	0	0	0.00%	0
24.02.08	7,865	60	12,277	0	0	0.00%	0
24.02.07	7,785	80	15,269	0	0	0.00%	0
24.02.06	7,615	170	62,515	0	0	0.00%	0
24.02.05	7,420	195	129,504	0	0	0.00%	0
24.02.02	7,685	265	3	0	0	0.00%	0
24.02.01	7,705	20	133,587	0	0	0.00%	0
24.01.31	7,750	45	3,501	0	0	0.00%	0
24.01.30	7,905	155	32,167	0	0	0.00%	0
24.01.29	7,960	55	81	0	0	0.00%	0
24.01.26	7,960	0	18,005	0	0	0.00%	0
24.01.25	7,760	200	17,004	0	0	0.00%	0
24.01.24	7,660	100	20,314	0	0	0.00%	0
24.01.23	7,855	195	29,799	0	0	0.00%	0
24.01.22	7,770	85	1	0	0	0.00%	0
24.01.19	7,665	105	93,613	0	0	0.00%	0
24.01.18	7,825	160	400	0	0	0.00%	0
24.01.17	7,745	80	12	0	0	0.00%	0
24.01.16	7,695	50	3	0	0	0.00%	0
24.01.15	7,725	30	11,445	0	0	0.00%	0
24.01.12	7,725	0	8,122	0	0	0.00%	0
24.01.11	7,765	40	10	0	0	0.00%	0
24.01.10	7,740	25	1,012	0	0	0.00%	0
24.01.09	7,765	25	1,002	0	0	0.00%	0
24.01.08	7,880	115	501	0	0	0.00%	0
24.01.05	7,790	90	1	0	0	0.00%	0
24.01.04	7,935	145	17,915	0	0	0.00%	0
24.01.03	7,955	20	1	0	0	0.00%	0
24.01.02	7,755	200	501	0	0	0.00%	0
23.12.28	7,715	40	17,431	0	0	0.00%	0
23.12.27	7,715	0	17,447	0	0	0.00%	0
23.12.26	7,800	85	17,863	0	0	0.00%	0
23.12.22	7,710	90	1	0	0	0.00%	0
23.12.21	7,740	30	17,333	0	0	0.00%	0
23.12.20	7,820	80	2	0	0	0.00%	0
23.12.19	7,750	70	16,002	0	0	0.00%	0
23.12.13	8,015	30	7	0	0	0.00%	0
23.12.08	8,065	115	96	0	0	0.00%	0
23.12.07	7,975	90	557	0	0	0.00%	0
23.12.06	8,055	80	45	0	0	0.00%	0
23.12.05	8,095	40	9,538	0	0	0.00%	0
23.12.04	8,110	15	50	0	0	0.00%	0
23.12.01	8,100	10	540	0	0	0.00%	0
23.11.30	8,060	40	16,002	0	0	0.00%	0
23.11.27	8,260	90	4	0	0	0.00%	0
23.11.23	8,275	15	1	0	0	0.00%	0
23.11.21	8,215	65	524	0	0	0.00%	0
23.11.17	8,180	60	1,002	0	0	0.00%	0
23.11.16	8,405	225	5,003	0	0	0.00%	0
23.11.15	8,340	65	501	0	0	0.00%	0
23.11.14	8,290	50	500	0	0	0.00%	0
23.11.13	8,285	5	2	0	0	0.00%	0
23.11.10	8,300	15	3	0	0	0.00%	0
23.11.09	8,300	0	600	0	0	0.00%	0
23.11.08	8,320	20	1	0	0	0.00%	0
23.11.07	8,275	45	1	0	0	0.00%	0
23.11.06	8,290	15	3,070	0	0	0.00%	0
23.11.03	8,355	65	2,000	0	0	0.00%	0
23.11.02	8,475	120	3,501	0	0	0.00%	0
23.11.01	8,435	40	2,089	0	0	0.00%	0
23.10.31	8,490	55	2,026	0	0	0.00%	0
23.10.30	8,440	50	8,010	0	0	0.00%	0
23.10.27	8,260	180	1,000	0	0	0.00%	0
23.10.26	8,275	15	3,000	0	0	0.00%	0
23.10.25	8,185	90	3,500	0	0	0.00%	0
23.10.24	8,150	35	2,774	0	0	0.00%	0
23.10.23	8,285	135	1,000	0	0	0.00%	0
23.10.20	8,415	130	9,000	0	0	0.00%	0
23.10.19	8,535	120	2,725	0	0	0.00%	0
23.10.18	8,595	60	2,030	0	0	0.00%	0
23.10.17	8,585	10	3,550	0	0	0.00%	0
23.10.16	8,645	60	2,010	0	0	0.00%	0
23.10.13	8,665	20	10	0	0	0.00%	0
23.10.10	8,745	80	23	0	0	0.00%	0
23.10.06	8,705	40	3	0	0	0.00%	0
23.10.04	8,745	10	500	0	0	0.00%	0
23.09.26	8,685	35	100	0	0	0.00%	0
23.09.22	8,640	65	1,500	0	0	0.00%	0
23.09.21	8,640	0	4,501	0	0	0.00%	0
23.09.20	8,655	15	1,000	0	0	0.00%	0
23.09.19	8,660	5	2,500	0	0	0.00%	0
23.09.18	8,625	35	3,000	0	0	0.00%	0
23.09.15	8,675	50	2,400	0	0	0.00%	0
23.09.14	8,695	20	5,000	0	0	0.00%	0
23.09.13	8,745	50	2,000	0	0	0.00%	0
23.09.12	8,790	45	5,001	0	0	0.00%	0
23.09.08	8,780	120	3,000	0	0	0.00%	0
23.09.07	8,875	95	4,500	0	0	0.00%	0
23.09.05	8,920	35	1,503	0	0	0.00%	0
23.09.04	8,820	100	2,000	0	0	0.00%	0
23.09.01	8,745	75	1,000	0	0	0.00%	0
23.08.31	8,805	60	1,000	0	0	0.00%	0
23.08.29	8,805	15	8,000	0	0	0.00%	0
23.08.28	8,600	205	13,648	0	0	0.00%	0
23.08.25	8,660	60	10,648	0	0	0.00%	0
23.08.24	8,715	55	14,277	0	0	0.00%	0
23.08.23	8,775	60	7,600	0	0	0.00%	0
23.08.22	8,810	35	8,000	0	0	0.00%	0
23.08.21	8,920	110	2,501	0	0	0.00%	0
23.08.18	8,905	15	4,000	0	0	0.00%	0
23.08.17	8,945	40	5,501	0	0	0.00%	0
23.08.16	8,995	50	2,000	0	0	0.00%	0
23.08.14	9,130	135	1	0	0	0.00%	0
23.08.09	9,265	30	1,000	0	0	0.00%	0
23.08.08	9,215	50	1,500	0	0	0.00%	0
23.08.07	9,300	85	500	0	0	0.00%	0
23.08.04	9,200	100	1,003	0	0	0.00%	0
23.08.02	9,105	20	2,000	0	0	0.00%	0
23.08.01	9,140	35	2,000	0	0	0.00%	0
23.07.31	9,075	65	1	0	0	0.00%	0
23.07.28	8,905	170	4,500	0	0	0.00%	0
23.07.27	8,865	40	1,500	0	0	0.00%	0
23.07.26	8,865	0	1,000	0	0	0.00%	0
23.07.25	8,620	245	2,500	0	0	0.00%	0
23.07.24	8,730	110	2,500	0	0	0.00%	0
23.07.21	8,635	95	2,000	0	0	0.00%	0
23.07.20	8,595	40	1,000	0	0	0.00%	0
23.07.19	8,645	50	1,000	0	0	0.00%	0
23.07.18	8,660	15	8,100	0	0	0.00%	0
23.07.17	8,805	145	7,510	0	0	0.00%	0
23.07.14	8,790	15	5,009	0	0	0.00%	0
23.07.13	8,770	20	70,139	0	0	0.00%	0
23.07.12	8,785	15	8,500	0	0	0.00%	0
23.07.11	8,785	0	11,685	0	0	0.00%	0
23.07.10	8,770	15	8,500	0	0	0.00%	0
23.07.07	8,745	25	8,416	0	0	0.00%	0
23.07.06	8,810	65	7,000	0	0	0.00%	0
23.07.05	8,860	50	4,001	0	0	0.00%	0
23.07.04	8,885	25	6,000	0	0	0.00%	0
23.07.03	8,850	35	4,000	0	0	0.00%	0
23.06.30	8,795	55	2,000	0	0	0.00%	0
23.06.28	8,725	50	4,000	0	0	0.00%	0
23.06.27	8,685	40	4,000	0	0	0.00%	0
23.06.26	8,820	135	9,000	0	0	0.00%	0
23.06.23	8,800	20	3,000	0	0	0.00%	0
23.06.21	8,860	50	8,000	0	0	0.00%	0
23.06.20	8,880	20	4,000	0	0	0.00%	0
23.06.16	8,715	165	20,000	0	0	0.00%	0
23.06.15	8,695	20	3,000	0	0	0.00%	0
23.06.14	8,625	70	2,000	0	0	0.00%	0
23.06.13	8,740	115	2,001	0	0	0.00%	0
23.06.12	8,725	15	2,701	0	0	0.00%	0
23.06.09	8,765	40	3,302	0	0	0.00%	0
23.06.08	8,735	30	4,000	0	0	0.00%	0
23.06.07	8,875	140	46,000	0	0	0.00%	0
23.06.05	8,935	60	3,962	0	0	0.00%	0
23.06.02	8,900	35	9,038	0	0	0.00%	0
23.06.01	8,890	10	2,500	0	0	0.00%	0
23.05.31	8,875	15	1,700	0	0	0.00%	0
23.05.30	9,040	165	4,200	0	0	0.00%	0
23.05.26	9,025	15	2,598	0	0	0.00%	0
23.05.24	9,190	130	598	0	0	0.00%	0
23.05.23	9,340	150	2,010	0	0	0.00%	0
23.05.19	9,435	115	1,500	0	0	0.00%	0
23.05.16	9,475	125	100	0	0	0.00%	0
23.05.15	9,505	30	20	0	0	0.00%	0
23.05.12	9,540	35	1,100	0	0	0.00%	0
23.05.11	9,560	20	6	0	0	0.00%	0
23.05.10	9,655	95	606	0	0	0.00%	0
23.05.08	9,665	80	150	0	0	0.00%	0
23.05.04	9,780	115	70	0	0	0.00%	0
23.05.02	9,745	45	251	0	0	0.00%	0
23.04.28	9,630	115	100	0	0	0.00%	0
23.04.27	9,570	60	784	0	0	0.00%	0
23.04.26	9,560	10	70	0	0	0.00%	0
23.04.25	0	90	304	0	0	0.00%	0