매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	6,805	5	4,504	0	0	0.00%	500,000
24.09.19	6,835	30	3,560	0	0	0.00%	500,000
24.09.13	6,805	30	3,516	0	0	0.00%	500,000
24.09.12	6,755	50	4,199	0	0	0.00%	500,000
24.09.11	6,680	75	8,801	0	0	0.00%	500,000
24.09.10	6,735	55	743	0	0	0.00%	500,000
24.09.09	6,765	30	21,269	0	0	0.00%	500,000
24.09.06	6,770	5	12,427	0	0	0.00%	500,000
24.09.05	6,685	85	17,276	0	0	0.00%	500,000
24.09.04	6,765	80	5,303	0	0	0.00%	0
24.09.03	6,650	115	17,015	0	0	0.00%	0
24.09.02	6,660	10	3,013	0	0	0.00%	0
24.08.30	6,640	20	1,402	0	0	0.00%	0
24.08.29	6,685	45	7,798	0	0	0.00%	0
24.08.28	6,730	45	3,666	0	0	0.00%	0
24.08.27	6,730	0	7,887	0	0	0.00%	0
24.08.26	6,725	5	1,643	0	0	0.00%	0
24.08.23	6,660	65	7,716	0	0	0.00%	0
24.08.22	6,670	10	2,888	0	0	0.00%	0
24.08.21	6,605	65	4,842	0	0	0.00%	0
24.08.20	6,555	50	10,409	0	0	0.00%	0
24.08.19	6,515	40	996	0	0	0.00%	0
24.08.16	6,525	10	2,563	0	0	0.00%	0
24.08.14	6,545	20	749	0	0	0.00%	0
24.08.13	6,490	55	1,269	0	0	0.00%	0
24.08.12	6,550	60	8,778	0	0	0.00%	0
24.08.09	6,480	70	3,374	0	0	0.00%	0
24.08.08	6,485	5	14,456	0	0	0.00%	0
24.08.07	6,350	135	11,696	0	0	0.00%	0
24.08.06	6,500	150	37,334	0	0	0.00%	0
24.08.05	6,695	195	18,449	0	0	0.00%	0
24.08.02	6,720	25	17,692	0	0	0.00%	0
24.08.01	6,775	55	7,198	0	0	0.00%	0
24.07.31	6,760	15	4,053	0	0	0.00%	0
24.07.30	6,765	40	5,190	0	0	0.00%	0
24.07.29	6,775	10	6,131	0	0	0.00%	0
24.07.26	6,760	15	7,277	0	0	0.00%	0
24.07.25	6,725	35	16,888	0	0	0.00%	0
24.07.24	6,780	55	10,001	0	0	0.00%	0
24.07.23	6,780	0	4,260	0	0	0.00%	0
24.07.22	6,745	35	7,063	0	0	0.00%	0
24.07.19	6,790	45	7,570	0	0	0.00%	0
24.07.18	6,730	60	45,193	0	0	0.00%	0
24.07.17	6,700	30	3,655	0	0	0.00%	0
24.07.16	6,680	20	6,705	0	0	0.00%	0
24.07.15	6,675	5	3,383	0	0	0.00%	0
24.07.12	6,640	35	5,048	0	0	0.00%	0
24.07.11	6,605	35	16,956	0	0	0.00%	0
24.07.10	6,625	20	7,132	0	0	0.00%	0
24.07.09	6,610	15	11,899	0	0	0.00%	0
24.07.08	6,625	15	3,049	0	0	0.00%	0
24.07.05	6,635	10	5,357	0	0	0.00%	0
24.07.04	6,615	20	4,637	0	0	0.00%	0
24.07.03	6,635	20	2,119	0	0	0.00%	0
24.07.02	6,695	60	4,884	0	0	0.00%	0
24.07.01	6,740	45	1,968	0	0	0.00%	0
24.06.28	6,700	40	2,926	0	0	0.00%	0
24.06.27	6,685	15	3,551	0	0	0.00%	0
24.06.26	6,700	15	732	0	0	0.00%	0
24.06.25	6,680	20	8,774	0	0	0.00%	0
24.06.24	6,635	45	2,808	0	0	0.00%	0
24.06.21	6,625	10	5,749	0	0	0.00%	0
24.06.20	6,580	45	2,820	0	0	0.00%	0
24.06.19	6,600	20	9,412	0	0	0.00%	0
24.06.18	6,590	10	7,710	0	0	0.00%	0
24.06.17	6,605	15	5,070	0	0	0.00%	0
24.06.14	6,605	0	5,263	0	0	0.00%	0
24.06.13	6,625	20	4,621	0	0	0.00%	0
24.06.12	6,620	5	28,110	0	0	0.00%	0
24.06.11	6,665	45	7,101	0	0	0.00%	0
24.06.10	6,680	15	2,870	0	0	0.00%	0
24.06.07	6,665	15	7,452	0	0	0.00%	0
24.06.05	6,635	30	8,688	0	0	0.00%	0
24.06.04	6,720	85	11,618	0	0	0.00%	0
24.06.03	6,650	70	6,055	0	0	0.00%	0
24.05.31	6,670	20	6,172	0	0	0.00%	0
24.05.30	6,690	20	14,423	0	0	0.00%	0
24.05.29	6,700	10	4,031	0	0	0.00%	0
24.05.28	6,740	40	4,434	0	0	0.00%	0
24.05.27	6,755	15	8,349	0	0	0.00%	0
24.05.24	6,800	45	21,391	0	0	0.00%	0
24.05.23	6,855	55	11,714	0	0	0.00%	0
24.05.22	6,835	20	2,686	0	0	0.00%	0
24.05.21	6,865	30	5,434	0	0	0.00%	0
24.05.20	6,905	40	8,816	0	0	0.00%	0
24.05.17	6,955	50	7,798	0	0	0.00%	0
24.05.16	6,930	25	16,295	0	0	0.00%	0
24.05.14	6,865	65	18,344	0	0	0.00%	0
24.05.13	6,900	35	2,963	0	0	0.00%	0
24.05.10	6,880	20	3,787	0	0	0.00%	0
24.05.09	6,885	5	3,572	0	0	0.00%	0
24.05.08	6,920	35	5,940	0	0	0.00%	0
24.05.07	6,840	80	4,664	0	0	0.00%	0
24.05.03	6,860	20	7,388	0	0	0.00%	0
24.05.02	6,880	20	2,704	0	0	0.00%	0
24.04.30	6,870	10	4,033	0	0	0.00%	0
24.04.29	7,075	25	12,305	0	0	0.00%	0
24.04.26	7,035	40	5,781	0	0	0.00%	0
24.04.25	7,055	20	2,612	0	0	0.00%	0
24.04.24	7,030	25	17,048	0	0	0.00%	0
24.04.23	6,975	55	820	0	0	0.00%	0
24.04.22	6,925	50	613	0	0	0.00%	0
24.04.19	6,990	65	18,388	0	0	0.00%	0
24.04.18	6,900	90	17,703	0	0	0.00%	0
24.04.17	6,990	90	7,040	0	0	0.00%	0
24.04.16	7,025	35	1,786	0	0	0.00%	0
24.04.15	7,070	0	0	0	0	0.00%	0
24.04.12	7,105	35	16,443	0	0	0.00%	0
24.04.11	7,235	130	1,761	0	0	0.00%	0
24.04.09	7,240	5	13,281	0	0	0.00%	0
24.04.08	7,225	15	784	0	0	0.00%	0
24.04.05	7,275	50	1,131	0	0	0.00%	0
24.04.04	7,250	25	1,092	0	0	0.00%	0
24.04.03	7,340	90	2,494	0	0	0.00%	0
24.04.02	7,410	70	7,500	0	0	0.00%	0
24.04.01	7,445	35	2,586	0	0	0.00%	0
24.03.29	7,495	50	6,276	0	0	0.00%	0
24.03.28	7,465	30	2,365	0	0	0.00%	0
24.03.27	7,525	60	1,237	0	0	0.00%	0
24.03.26	7,485	40	14,777	0	0	0.00%	0
24.03.25	7,575	90	3,524	0	0	0.00%	0
24.03.22	7,560	15	6,989	0	0	0.00%	0
24.03.21	7,435	125	18,820	0	0	0.00%	0
24.03.20	7,420	15	734	0	0	0.00%	0
24.03.19	7,480	60	1,696	0	0	0.00%	0
24.03.18	7,480	0	1,875	0	0	0.00%	0
24.03.15	7,545	65	13,077	0	0	0.00%	0
24.03.14	7,410	135	5,556	0	0	0.00%	0
24.03.13	7,310	100	2,842	0	0	0.00%	0
24.03.12	7,365	55	1,879	0	0	0.00%	0
24.03.11	7,335	30	1,911	0	0	0.00%	0
24.03.08	7,340	5	3,867	0	0	0.00%	0
24.03.07	7,365	25	6,137	0	0	0.00%	0
24.03.06	7,385	20	2,033	0	0	0.00%	0
24.03.05	7,405	20	2,265	0	0	0.00%	0
24.03.04	7,440	35	762	0	0	0.00%	0
24.02.29	7,430	10	1,588	0	0	0.00%	0
24.02.28	7,390	40	1,795	0	0	0.00%	0
24.02.27	7,510	120	1,937	0	0	0.00%	0
24.02.26	7,600	90	3,456	0	0	0.00%	0
24.02.23	7,640	40	1,042	0	0	0.00%	0
24.02.22	7,625	15	3,058	0	0	0.00%	0
24.02.21	7,805	180	3,351	0	0	0.00%	0
24.02.20	7,800	5	5,241	0	0	0.00%	0
24.02.19	7,600	200	17,160	0	0	0.00%	0
24.02.16	7,545	55	5,030	0	0	0.00%	0
24.02.15	7,545	0	13,171	0	0	0.00%	0
24.02.14	7,580	35	1,688	0	0	0.00%	0
24.02.13	7,505	75	2,099	0	0	0.00%	0
24.02.08	7,555	50	1,043	0	0	0.00%	0
24.02.07	7,570	15	1,983	0	0	0.00%	0
24.02.06	7,525	45	1,522	0	0	0.00%	0
24.02.05	7,525	0	14,179	0	0	0.00%	0
24.02.02	7,485	40	9,575	0	0	0.00%	0
24.02.01	7,380	105	19,994	0	0	0.00%	0
24.01.31	7,375	5	2,249	0	0	0.00%	0
24.01.30	7,335	40	1,277	0	0	0.00%	0
24.01.29	7,365	30	2,525	0	0	0.00%	0
24.01.26	7,300	65	1,781	0	0	0.00%	0
24.01.25	7,280	20	3,484	0	0	0.00%	0
24.01.24	7,270	10	7,402	0	0	0.00%	0
24.01.23	7,370	100	8,251	0	0	0.00%	0
24.01.22	7,360	10	968	0	0	0.00%	0
24.01.19	7,295	65	3,792	0	0	0.00%	0
24.01.18	7,285	10	2,668	0	0	0.00%	0
24.01.17	7,265	20	2,867	0	0	0.00%	0
24.01.16	7,345	80	2,902	0	0	0.00%	0
24.01.15	7,280	65	4,356	0	0	0.00%	0
24.01.12	7,365	85	8,406	0	0	0.00%	0
24.01.11	7,325	40	868	0	0	0.00%	0
24.01.10	7,400	75	1,792	0	0	0.00%	0
24.01.09	7,385	15	5,432	0	0	0.00%	0
24.01.08	7,445	60	1,307	0	0	0.00%	0
24.01.05	7,445	0	6,484	0	0	0.00%	0
24.01.04	7,360	85	8,250	0	0	0.00%	0
24.01.03	7,335	25	5,485	0	0	0.00%	0
24.01.02	7,405	70	1,017	0	0	0.00%	0
23.12.28	7,315	90	21,505	0	0	0.00%	0
23.12.27	7,210	105	9,618	0	0	0.00%	0
23.12.26	7,200	10	2,620	0	0	0.00%	0
23.12.22	7,220	20	2,910	0	0	0.00%	0
23.12.21	7,230	10	1,982	0	0	0.00%	0
23.12.20	7,230	0	5,543	0	0	0.00%	0
23.12.19	7,370	140	2,715	0	0	0.00%	0
23.12.18	7,380	10	2,793	0	0	0.00%	0
23.12.15	7,235	145	15,588	0	0	0.00%	0
23.12.14	7,205	30	1,830	0	0	0.00%	0
23.12.13	7,160	45	16,757	0	0	0.00%	0
23.12.12	7,160	0	1,537	0	0	0.00%	0
23.12.11	7,105	55	13,083	0	0	0.00%	0
23.12.08	7,040	65	2,027	0	0	0.00%	0
23.12.07	6,985	55	7,407	0	0	0.00%	0
23.12.06	6,965	20	4,311	0	0	0.00%	0
23.12.05	7,000	35	5,706	0	0	0.00%	0
23.12.04	6,980	20	1,159	0	0	0.00%	0
23.12.01	7,020	40	15,787	0	0	0.00%	0
23.11.30	7,020	0	14,928	0	0	0.00%	0
23.11.29	7,015	5	1,951	0	0	0.00%	0
23.11.28	7,030	15	1,556	0	0	0.00%	0
23.11.27	7,040	10	3,996	0	0	0.00%	0
23.11.24	7,080	40	570	0	0	0.00%	0
23.11.23	7,045	35	400	0	0	0.00%	0
23.11.22	7,060	15	104	0	0	0.00%	0
23.11.21	7,060	0	1,411	0	0	0.00%	0
23.11.20	6,985	75	540	0	0	0.00%	0
23.11.17	6,965	20	6,330	0	0	0.00%	0
23.11.16	6,945	5	1,216	0	0	0.00%	0
23.11.15	6,915	30	5,357	0	0	0.00%	0
23.11.14	6,910	5	1,125	0	0	0.00%	0
23.11.13	6,970	60	4,038	0	0	0.00%	0
23.11.10	6,990	20	1,438	0	0	0.00%	0
23.11.09	6,930	60	9,152	0	0	0.00%	0
23.11.08	6,920	10	1,000	0	0	0.00%	0
23.11.07	7,010	90	1,156	0	0	0.00%	0
23.11.06	7,015	5	15,704	0	0	0.00%	0
23.11.03	6,940	75	2,960	0	0	0.00%	0
23.11.02	6,850	90	7,189	0	0	0.00%	0
23.11.01	6,815	35	8,361	0	0	0.00%	0
23.10.31	6,805	10	1,379	0	0	0.00%	0
23.10.30	6,895	30	1,027	0	0	0.00%	0
23.10.27	6,845	50	4,466	0	0	0.00%	0
23.10.26	6,965	120	2,001	0	0	0.00%	0
23.10.25	6,910	55	3,394	0	0	0.00%	0
23.10.24	6,875	35	872	0	0	0.00%	0
23.10.23	6,895	20	509	0	0	0.00%	0
23.10.20	6,930	35	1,668	0	0	0.00%	0
23.10.19	7,035	105	3,509	0	0	0.00%	0
23.10.18	6,990	45	738	0	0	0.00%	0
23.10.17	6,960	30	6,406	0	0	0.00%	0
23.10.16	7,005	45	658	0	0	0.00%	0
23.10.13	7,060	55	1,465	0	0	0.00%	0
23.10.12	7,075	15	5,091	0	0	0.00%	0
23.10.11	7,085	10	5,128	0	0	0.00%	0
23.10.10	7,045	40	1,722	0	0	0.00%	0
23.10.06	6,980	65	3,133	0	0	0.00%	0
23.10.05	7,045	65	2,366	0	0	0.00%	0
23.10.04	7,125	80	3,710	0	0	0.00%	0
23.09.27	7,015	110	4,342	0	0	0.00%	0
23.09.26	7,015	0	5,174	0	0	0.00%	0
23.09.25	7,060	45	8,014	0	0	0.00%	0
23.09.22	7,070	10	6,651	0	0	0.00%	0
23.09.21	7,130	60	1,397	0	0	0.00%	0
23.09.20	7,145	15	1,886	0	0	0.00%	0
23.09.19	7,155	10	4,882	0	0	0.00%	0
23.09.18	7,140	15	7,334	0	0	0.00%	0
23.09.15	7,085	55	5,585	0	0	0.00%	0
23.09.14	7,045	40	2,333	0	0	0.00%	0
23.09.13	6,890	155	14,676	0	0	0.00%	0
23.09.12	6,925	35	6,263	0	0	0.00%	0
23.09.11	6,970	45	3,252	0	0	0.00%	0
23.09.08	6,965	5	15,592	0	0	0.00%	0
23.09.07	6,950	15	3,427	0	0	0.00%	0
23.09.06	7,025	75	1,282	0	0	0.00%	0
23.09.05	7,040	15	1,463	0	0	0.00%	0
23.09.04	7,055	15	3,274	0	0	0.00%	0
23.09.01	7,080	25	5,285	0	0	0.00%	0
23.08.31	7,125	45	515	0	0	0.00%	0
23.08.30	7,110	15	2,605	0	0	0.00%	0
23.08.29	7,050	60	3,025	0	0	0.00%	0
23.08.28	7,000	50	6,771	0	0	0.00%	0
23.08.25	6,975	25	1,144	0	0	0.00%	0
23.08.24	6,925	50	264	0	0	0.00%	0
23.08.23	6,950	25	253	0	0	0.00%	0
23.08.22	6,975	25	791	0	0	0.00%	0
23.08.21	6,975	0	1,412	0	0	0.00%	0
23.08.18	6,975	0	3,625	0	0	0.00%	0
23.08.17	6,975	0	1,687	0	0	0.00%	0
23.08.16	7,000	25	4,679	0	0	0.00%	0
23.08.14	6,920	80	5,319	0	0	0.00%	0
23.08.11	6,910	10	808	0	0	0.00%	0
23.08.10	6,885	25	1,371	0	0	0.00%	0
23.08.09	6,840	45	4,393	0	0	0.00%	0
23.08.08	6,905	65	6,630	0	0	0.00%	0
23.08.07	6,810	95	8,901	0	0	0.00%	0
23.08.04	6,725	85	3,198	0	0	0.00%	0
23.08.03	6,750	25	17,512	0	0	0.00%	0
23.08.02	6,815	65	3,358	0	0	0.00%	0
23.08.01	6,670	145	3,125	0	0	0.00%	0
23.07.31	6,670	0	5,991	0	0	0.00%	0
23.07.28	6,685	10	682	0	0	0.00%	0
23.07.27	6,565	120	19,535	0	0	0.00%	0
23.07.26	6,675	110	14,562	0	0	0.00%	0
23.07.25	6,815	140	9,240	0	0	0.00%	0
23.07.24	6,880	65	4,253	0	0	0.00%	0
23.07.21	6,840	40	6,457	0	0	0.00%	0
23.07.20	6,845	5	2,184	0	0	0.00%	0
23.07.19	6,890	45	9,095	0	0	0.00%	0
23.07.18	6,960	70	14,555	0	0	0.00%	0
23.07.17	7,015	55	8,298	0	0	0.00%	0
23.07.14	7,005	10	4,976	0	0	0.00%	0
23.07.13	6,985	20	2,097	0	0	0.00%	0
23.07.12	6,895	90	4,185	0	0	0.00%	0
23.07.11	6,845	50	2,365	0	0	0.00%	0
23.07.10	6,850	5	1,472	0	0	0.00%	0
23.07.07	6,900	50	5,147	0	0	0.00%	0
23.07.06	7,000	100	4,851	0	0	0.00%	0
23.07.05	7,075	75	16,822	0	0	0.00%	0
23.07.04	7,145	70	6,725	0	0	0.00%	0
23.07.03	7,120	25	5,388	0	0	0.00%	0
23.06.30	7,105	15	2,747	0	0	0.00%	0
23.06.29	7,200	95	8,324	0	0	0.00%	0
23.06.28	7,185	15	5,246	0	0	0.00%	0
23.06.27	7,195	10	3,222	0	0	0.00%	0
23.06.26	7,150	45	5,565	0	0	0.00%	0
23.06.23	7,190	40	3,269	0	0	0.00%	0
23.06.22	7,200	10	674	0	0	0.00%	0
23.06.21	7,230	30	4,032	0	0	0.00%	0
23.06.20	7,190	40	7,800	0	0	0.00%	0
23.06.19	7,190	0	2,666	0	0	0.00%	0
23.06.16	7,190	0	2,365	0	0	0.00%	0
23.06.15	7,285	95	7,946	0	0	0.00%	0
23.06.14	7,295	10	17,526	0	0	0.00%	0
23.06.13	7,315	20	12,821	0	0	0.00%	0
23.06.12	7,325	10	31,324	0	0	0.00%	0
23.06.09	7,355	30	1,910	0	0	0.00%	0
23.06.08	7,360	5	9,716	0	0	0.00%	0
23.06.07	7,375	15	13,877	0	0	0.00%	0
23.06.05	7,340	35	23,723	0	0	0.00%	0
23.06.02	7,310	30	6,814	0	0	0.00%	0
23.06.01	7,410	100	13,749	0	0	0.00%	0
23.05.31	7,385	25	7,815	0	0	0.00%	0
23.05.30	7,360	25	8,541	0	0	0.00%	0
23.05.26	7,360	0	20,368	0	0	0.00%	0
23.05.25	7,375	15	8,980	0	0	0.00%	0
23.05.24	7,370	5	5,448	0	0	0.00%	0
23.05.23	7,390	20	16,668	0	0	0.00%	0
23.05.22	7,350	40	12,012	0	0	0.00%	0
23.05.19	7,320	30	8,232	0	0	0.00%	0
23.05.18	7,300	20	920	0	0	0.00%	0
23.05.17	7,260	40	12,858	0	0	0.00%	0
23.05.16	7,415	155	18,218	0	0	0.00%	0
23.05.15	7,475	60	16,260	0	0	0.00%	0
23.05.12	7,480	5	10,680	0	0	0.00%	0
23.05.11	7,465	15	11,494	0	0	0.00%	0
23.05.10	7,440	25	7,218	0	0	0.00%	0
23.05.09	7,445	5	2,110	0	0	0.00%	0
23.05.08	7,405	40	4,430	0	0	0.00%	0
23.05.04	7,405	0	24,800	0	0	0.00%	0
23.05.03	7,415	10	2,622	0	0	0.00%	0
23.05.02	7,325	90	31,549	0	0	0.00%	0
23.04.28	7,330	5	2,756	0	0	0.00%	0
23.04.27	7,605	15	5,530	0	0	0.00%	0
23.04.26	7,605	0	6,359	0	0	0.00%	0
23.04.25	7,625	20	3,271	0	0	0.00%	0
23.04.24	7,715	90	17,405	0	0	0.00%	0
23.04.21	7,765	50	12,481	0	0	0.00%	0
23.04.20	7,825	60	22,977	0	0	0.00%	0
23.04.19	7,790	35	18,160	0	0	0.00%	0
23.04.18	7,760	30	7,018	0	0	0.00%	0
23.04.17	7,775	15	14,184	0	0	0.00%	0
23.04.14	7,745	35	35,651	0	0	0.00%	0
23.04.13	7,720	25	3,064	0	0	0.00%	0
23.04.12	7,740	20	27,171	0	0	0.00%	0
23.04.11	7,695	45	5,139	0	0	0.00%	0
23.04.10	7,715	20	5,329	0	0	0.00%	0
23.04.07	7,750	35	2,587	0	0	0.00%	0
23.04.06	7,785	35	17,040	0	0	0.00%	0
23.04.05	7,750	35	35,459	0	0	0.00%	0
23.04.04	7,695	55	14,666	0	0	0.00%	0
23.04.03	7,665	30	21,999	0	0	0.00%	0
23.03.31	7,615	50	2,918	0	0	0.00%	0
23.03.30	7,665	50	6,149	0	0	0.00%	0