매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	5,785	75	4,212	0	0	0.00%	600,000
24.09.19	5,645	140	9,672	0	0	0.00%	600,000
24.09.13	5,555	90	524	0	0	0.00%	600,000
24.09.12	5,475	80	3,691	0	0	0.00%	600,000
24.09.11	5,550	75	133	0	0	0.00%	600,000
24.09.10	5,480	70	211	0	0	0.00%	600,000
24.09.09	5,560	80	2,063	0	0	0.00%	600,000
24.09.06	5,540	20	208	0	0	0.00%	600,000
24.09.05	5,505	35	876	0	0	0.00%	600,000
24.09.04	5,670	165	2,894	0	0	0.00%	0
24.09.03	5,705	35	4,846	0	0	0.00%	0
24.09.02	5,745	40	1,076	0	0	0.00%	0
24.08.30	5,720	25	944	0	0	0.00%	0
24.08.29	5,845	125	2,764	0	0	0.00%	0
24.08.28	5,800	45	4,443	0	0	0.00%	0
24.08.27	5,860	60	2,600	0	0	0.00%	0
24.08.26	5,735	125	9,331	0	0	0.00%	0
24.08.23	5,775	40	1,180	0	0	0.00%	0
24.08.22	5,770	5	1,405	0	0	0.00%	0
24.08.21	5,685	85	4,740	0	0	0.00%	0
24.08.20	5,590	95	2,117	0	0	0.00%	0
24.08.19	5,570	20	4,227	0	0	0.00%	0
24.08.16	5,475	95	1,457	0	0	0.00%	0
24.08.14	5,450	25	1,173	0	0	0.00%	0
24.08.13	5,430	20	945	0	0	0.00%	0
24.08.12	5,445	15	1,683	0	0	0.00%	0
24.08.09	5,330	115	2,771	0	0	0.00%	0
24.08.08	5,395	65	1,772	0	0	0.00%	0
24.08.07	5,400	5	3,022	0	0	0.00%	0
24.08.06	5,440	40	2,597	0	0	0.00%	0
24.08.05	5,500	60	5,112	0	0	0.00%	0
24.08.02	5,550	50	2,204	0	0	0.00%	0
24.08.01	5,375	175	2,595	0	0	0.00%	0
24.07.31	5,420	45	1,837	0	0	0.00%	0
24.07.30	5,465	45	1,409	0	0	0.00%	0
24.07.29	5,460	5	2,379	0	0	0.00%	0
24.07.26	5,465	5	477	0	0	0.00%	0
24.07.25	5,525	60	2,945	0	0	0.00%	0
24.07.24	5,555	30	946	0	0	0.00%	0
24.07.23	5,575	20	1,295	0	0	0.00%	0
24.07.22	5,660	85	5,229	0	0	0.00%	0
24.07.19	5,765	105	2,241	0	0	0.00%	0
24.07.18	5,805	40	3,820	0	0	0.00%	0
24.07.17	5,910	105	2,185	0	0	0.00%	0
24.07.16	5,920	10	637	0	0	0.00%	0
24.07.15	5,930	10	643	0	0	0.00%	0
24.07.12	5,975	45	2,846	0	0	0.00%	0
24.07.11	5,990	15	1,028	0	0	0.00%	0
24.07.10	6,030	40	1,325	0	0	0.00%	0
24.07.09	6,055	25	3,925	0	0	0.00%	0
24.07.08	6,110	55	1,572	0	0	0.00%	0
24.07.05	6,055	55	1,822	0	0	0.00%	0
24.07.04	6,000	55	2,741	0	0	0.00%	0
24.07.03	5,955	45	1,366	0	0	0.00%	0
24.07.02	5,925	30	2,390	0	0	0.00%	0
24.07.01	5,910	15	7,365	0	0	0.00%	0
24.06.28	5,930	20	1,052	0	0	0.00%	0
24.06.27	5,915	15	1,042	0	0	0.00%	0
24.06.26	5,965	50	4,084	0	0	0.00%	0
24.06.25	6,020	55	2,487	0	0	0.00%	0
24.06.24	6,140	120	2,515	0	0	0.00%	0
24.06.21	5,990	150	2,192	0	0	0.00%	0
24.06.20	5,930	60	1,090	0	0	0.00%	0
24.06.19	5,940	10	3,066	0	0	0.00%	0
24.06.18	5,995	55	7,155	0	0	0.00%	0
24.06.17	6,035	40	3,893	0	0	0.00%	0
24.06.14	6,135	100	45,371	0	0	0.00%	0
24.06.13	6,100	35	2,250	0	0	0.00%	0
24.06.12	6,205	105	2,132	0	0	0.00%	0
24.06.11	6,130	75	2,175	0	0	0.00%	0
24.06.10	6,375	245	7,493	0	0	0.00%	0
24.06.07	6,390	15	6,141	0	0	0.00%	0
24.06.05	6,465	75	5,576	0	0	0.00%	0
24.06.04	6,395	70	7,669	0	0	0.00%	0
24.06.03	6,500	105	12,858	0	0	0.00%	0
24.05.31	6,615	115	7,825	0	0	0.00%	0
24.05.30	6,670	55	6,606	0	0	0.00%	0
24.05.29	6,595	75	4,515	0	0	0.00%	0
24.05.28	6,475	120	21,843	0	0	0.00%	0
24.05.27	6,555	80	5,069	0	0	0.00%	0
24.05.24	6,475	80	34,207	0	0	0.00%	0
24.05.23	6,805	330	12,139	0	0	0.00%	0
24.05.22	6,710	95	15,204	0	0	0.00%	0
24.05.21	6,685	25	20,561	0	0	0.00%	0
24.05.20	6,505	180	27,406	0	0	0.00%	0
24.05.17	6,430	75	9,662	0	0	0.00%	0
24.05.16	6,390	40	10,838	0	0	0.00%	0
24.05.14	6,235	155	5,078	0	0	0.00%	0
24.05.13	6,315	80	5,039	0	0	0.00%	0
24.05.10	6,235	80	2,061	0	0	0.00%	0
24.05.09	6,260	25	1,942	0	0	0.00%	0
24.05.08	6,265	5	2,134	0	0	0.00%	0
24.05.07	6,155	110	16,872	0	0	0.00%	0
24.05.03	6,295	140	6,563	0	0	0.00%	0
24.05.02	6,375	80	4,589	0	0	0.00%	0
24.04.30	6,320	55	2,143	0	0	0.00%	0
24.04.29	6,290	30	16,431	0	0	0.00%	0
24.04.26	6,245	45	8,499	0	0	0.00%	0
24.04.25	6,195	50	3,828	0	0	0.00%	0
24.04.24	6,360	165	8,773	0	0	0.00%	0
24.04.23	6,410	50	4,266	0	0	0.00%	0
24.04.22	6,240	170	4,664	0	0	0.00%	0
24.04.19	6,180	60	7,484	0	0	0.00%	0
24.04.18	6,050	130	10,138	0	0	0.00%	0
24.04.17	6,130	80	6,786	0	0	0.00%	0
24.04.16	6,035	95	12,140	0	0	0.00%	0
24.04.15	5,925	0	0	0	0	0.00%	0
24.04.12	5,940	15	2,515	0	0	0.00%	0
24.04.11	5,920	20	3,130	0	0	0.00%	0
24.04.09	5,900	20	2,940	0	0	0.00%	0
24.04.08	5,900	0	2,263	0	0	0.00%	0
24.04.05	5,910	10	3,469	0	0	0.00%	0
24.04.04	5,750	160	6,768	0	0	0.00%	0
24.04.03	5,660	90	6,210	0	0	0.00%	0
24.04.02	5,660	0	2,161	0	0	0.00%	0
24.04.01	5,650	10	3,039	0	0	0.00%	0
24.03.29	5,585	65	636	0	0	0.00%	0
24.03.28	5,590	5	661	0	0	0.00%	0
24.03.27	5,625	35	790	0	0	0.00%	0
24.03.26	5,635	10	1,422	0	0	0.00%	0
24.03.25	5,635	0	2,179	0	0	0.00%	0
24.03.22	5,620	15	816	0	0	0.00%	0
24.03.21	5,580	40	726	0	0	0.00%	0
24.03.20	5,635	55	2,394	0	0	0.00%	0
24.03.19	5,650	15	1,547	0	0	0.00%	0
24.03.18	5,620	30	3,455	0	0	0.00%	0
24.03.15	5,610	10	1,238	0	0	0.00%	0
24.03.14	5,525	85	1,934	0	0	0.00%	0
24.03.13	5,545	20	1,350	0	0	0.00%	0
24.03.12	5,495	50	900	0	0	0.00%	0
24.03.11	5,485	10	2,174	0	0	0.00%	0
24.03.08	5,450	35	1,482	0	0	0.00%	0
24.03.07	5,425	25	365	0	0	0.00%	0
24.03.06	5,450	25	868	0	0	0.00%	0
24.03.05	5,445	5	424	0	0	0.00%	0
24.03.04	5,415	30	1,537	0	0	0.00%	0
24.02.29	5,405	10	302	0	0	0.00%	0
24.02.28	5,395	10	3,608	0	0	0.00%	0
24.02.27	5,430	35	459	0	0	0.00%	0
24.02.26	5,465	35	243	0	0	0.00%	0
24.02.23	5,460	5	444	0	0	0.00%	0
24.02.22	5,370	90	807	0	0	0.00%	0
24.02.21	5,400	30	557	0	0	0.00%	0
24.02.20	5,400	0	490	0	0	0.00%	0
24.02.19	5,390	10	515	0	0	0.00%	0
24.02.16	5,380	10	710	0	0	0.00%	0
24.02.15	5,390	10	523	0	0	0.00%	0
24.02.14	5,390	0	254	0	0	0.00%	0
24.02.13	5,385	5	1,217	0	0	0.00%	0
24.02.08	5,420	35	516	0	0	0.00%	0
24.02.07	5,360	60	464	0	0	0.00%	0
24.02.06	5,450	90	1,040	0	0	0.00%	0
24.02.05	5,465	15	821	0	0	0.00%	0
24.02.02	5,505	40	2,418	0	0	0.00%	0
24.02.01	5,475	30	413	0	0	0.00%	0
24.01.31	5,480	5	967	0	0	0.00%	0
24.01.30	5,495	15	623	0	0	0.00%	0
24.01.29	5,490	5	908	0	0	0.00%	0
24.01.26	5,490	0	1,774	0	0	0.00%	0
24.01.25	5,460	30	182	0	0	0.00%	0
24.01.24	5,355	105	965	0	0	0.00%	0
24.01.23	5,340	15	338	0	0	0.00%	0
24.01.22	5,310	30	1,258	0	0	0.00%	0
24.01.19	5,325	15	2,676	0	0	0.00%	0
24.01.18	5,330	5	339	0	0	0.00%	0
24.01.17	5,410	80	3,201	0	0	0.00%	0
24.01.16	5,445	35	682	0	0	0.00%	0
24.01.15	5,455	10	3,287	0	0	0.00%	0
24.01.12	5,440	15	383	0	0	0.00%	0
24.01.11	5,460	20	550	0	0	0.00%	0
24.01.10	5,470	10	1,505	0	0	0.00%	0
24.01.09	5,520	50	632	0	0	0.00%	0
24.01.08	5,520	0	3,594	0	0	0.00%	0
24.01.05	5,525	5	522	0	0	0.00%	0
24.01.04	5,580	55	2,410	0	0	0.00%	0
24.01.03	5,680	100	3,301	0	0	0.00%	0
24.01.02	5,700	20	7,382	0	0	0.00%	0
23.12.28	5,630	70	2,258	0	0	0.00%	0
23.12.27	5,610	20	2,957	0	0	0.00%	0
23.12.26	5,525	85	1,513	0	0	0.00%	0
23.12.22	5,525	0	2,738	0	0	0.00%	0
23.12.21	5,565	40	327	0	0	0.00%	0
23.12.20	5,535	30	2,477	0	0	0.00%	0
23.12.19	5,530	5	885	0	0	0.00%	0
23.12.18	5,520	10	822	0	0	0.00%	0
23.12.15	5,365	155	2,113	0	0	0.00%	0
23.12.14	5,345	20	592	0	0	0.00%	0
23.12.13	5,340	5	5,892	0	0	0.00%	0
23.12.12	5,390	50	593	0	0	0.00%	0
23.12.11	5,365	25	1,873	0	0	0.00%	0
23.12.08	5,385	20	638	0	0	0.00%	0
23.12.07	5,380	5	1,185	0	0	0.00%	0
23.12.06	5,435	55	3,542	0	0	0.00%	0
23.12.05	5,525	90	245	0	0	0.00%	0
23.12.04	5,480	45	667	0	0	0.00%	0
23.12.01	5,465	15	2,367	0	0	0.00%	0
23.11.30	5,520	55	2,221	0	0	0.00%	0
23.11.29	5,415	105	856	0	0	0.00%	0
23.11.28	5,490	75	1,687	0	0	0.00%	0
23.11.27	5,470	20	1,652	0	0	0.00%	0
23.11.24	5,440	30	180	0	0	0.00%	0
23.11.23	5,500	60	2,091	0	0	0.00%	0
23.11.22	5,485	15	323	0	0	0.00%	0
23.11.21	5,420	65	564	0	0	0.00%	0
23.11.20	5,420	0	300	0	0	0.00%	0
23.11.17	5,435	15	123	0	0	0.00%	0
23.11.16	5,435	0	41	0	0	0.00%	0
23.11.15	5,405	30	2,076	0	0	0.00%	0
23.11.14	5,390	15	2,469	0	0	0.00%	0
23.11.13	5,450	60	2,273	0	0	0.00%	0
23.11.10	5,470	20	1,043	0	0	0.00%	0
23.11.09	5,495	25	2,739	0	0	0.00%	0
23.11.08	5,550	55	128	0	0	0.00%	0
23.11.07	5,500	50	168	0	0	0.00%	0
23.11.06	5,465	35	3,776	0	0	0.00%	0
23.11.03	5,470	5	1,289	0	0	0.00%	0
23.11.02	5,495	25	813	0	0	0.00%	0
23.11.01	5,510	15	1,045	0	0	0.00%	0
23.10.31	5,455	55	457	0	0	0.00%	0
23.10.30	5,400	55	1,194	0	0	0.00%	0
23.10.27	5,425	25	1,265	0	0	0.00%	0
23.10.26	5,415	10	1,376	0	0	0.00%	0
23.10.25	5,355	60	532	0	0	0.00%	0
23.10.24	5,350	5	1,270	0	0	0.00%	0
23.10.23	5,355	5	134	0	0	0.00%	0
23.10.20	5,375	20	342	0	0	0.00%	0
23.10.19	5,390	15	47	0	0	0.00%	0
23.10.18	5,385	5	253	0	0	0.00%	0
23.10.17	5,410	25	31,345	0	0	0.00%	0
23.10.16	5,425	15	390	0	0	0.00%	0
23.10.13	5,440	15	227	0	0	0.00%	0
23.10.12	5,420	20	892	0	0	0.00%	0
23.10.11	5,505	85	33,584	0	0	0.00%	0
23.10.10	5,440	65	924	0	0	0.00%	0
23.10.06	5,490	50	829	0	0	0.00%	0
23.10.05	5,610	120	1,668	0	0	0.00%	0
23.10.04	5,565	45	2,407	0	0	0.00%	0
23.09.27	5,535	30	471	0	0	0.00%	0
23.09.26	5,560	25	229	0	0	0.00%	0
23.09.25	5,525	35	782	0	0	0.00%	0
23.09.22	5,645	120	1,870	0	0	0.00%	0
23.09.21	5,590	55	2,795	0	0	0.00%	0
23.09.20	5,610	20	84	0	0	0.00%	0
23.09.19	5,620	10	427	0	0	0.00%	0
23.09.18	5,655	35	162	0	0	0.00%	0
23.09.15	5,625	30	415	0	0	0.00%	0
23.09.14	5,575	50	491	0	0	0.00%	0
23.09.13	5,670	95	1,187	0	0	0.00%	0
23.09.12	5,550	120	312	0	0	0.00%	0
23.09.11	5,630	80	8,102	0	0	0.00%	0
23.09.08	5,620	10	612	0	0	0.00%	0
23.09.07	5,640	20	374	0	0	0.00%	0
23.09.06	5,725	85	1,699	0	0	0.00%	0
23.09.05	5,755	30	571	0	0	0.00%	0
23.09.04	5,670	85	1,415	0	0	0.00%	0
23.09.01	5,670	0	214	0	0	0.00%	0
23.08.31	5,650	20	146	0	0	0.00%	0
23.08.30	5,620	30	564	0	0	0.00%	0
23.08.29	5,595	25	726	0	0	0.00%	0
23.08.28	5,615	20	2,227	0	0	0.00%	0
23.08.25	5,655	40	2,472	0	0	0.00%	0
23.08.24	5,630	25	270	0	0	0.00%	0
23.08.23	5,555	75	499	0	0	0.00%	0
23.08.22	5,545	10	628	0	0	0.00%	0
23.08.21	5,560	15	528	0	0	0.00%	0
23.08.18	5,510	50	826	0	0	0.00%	0
23.08.17	5,525	15	595	0	0	0.00%	0
23.08.16	5,600	75	6,221	0	0	0.00%	0
23.08.14	5,675	75	2,035	0	0	0.00%	0
23.08.11	5,695	20	1,948	0	0	0.00%	0
23.08.10	5,690	5	741	0	0	0.00%	0
23.08.09	5,730	40	1,440	0	0	0.00%	0
23.08.08	5,790	60	576	0	0	0.00%	0
23.08.07	5,830	40	1,750	0	0	0.00%	0
23.08.04	5,835	5	3,078	0	0	0.00%	0
23.08.03	5,850	15	3,820	0	0	0.00%	0
23.08.02	5,950	100	435	0	0	0.00%	0
23.08.01	5,875	75	2,120	0	0	0.00%	0
23.07.31	5,785	90	822	0	0	0.00%	0
23.07.28	5,830	45	513	0	0	0.00%	0
23.07.27	5,880	50	1,031	0	0	0.00%	0
23.07.26	5,800	80	1,941	0	0	0.00%	0
23.07.25	5,755	45	1,346	0	0	0.00%	0
23.07.24	5,775	20	627	0	0	0.00%	0
23.07.21	5,710	65	1,601	0	0	0.00%	0
23.07.20	5,745	35	1,642	0	0	0.00%	0
23.07.19	5,795	50	778	0	0	0.00%	0
23.07.18	5,815	20	318	0	0	0.00%	0
23.07.17	5,900	85	992	0	0	0.00%	0
23.07.14	5,805	95	3,268	0	0	0.00%	0
23.07.13	5,705	100	1,046	0	0	0.00%	0
23.07.12	5,710	5	402	0	0	0.00%	0
23.07.11	5,730	20	7,193	0	0	0.00%	0
23.07.10	5,625	105	7,424	0	0	0.00%	0
23.07.07	5,685	60	1,974	0	0	0.00%	0
23.07.06	5,710	25	863	0	0	0.00%	0
23.07.05	5,730	20	1,938	0	0	0.00%	0
23.07.04	5,655	75	1,189	0	0	0.00%	0
23.07.03	5,650	5	877	0	0	0.00%	0
23.06.30	5,680	30	1,940	0	0	0.00%	0
23.06.29	5,770	90	819	0	0	0.00%	0
23.06.28	5,765	5	628	0	0	0.00%	0
23.06.27	5,785	20	1,752	0	0	0.00%	0
23.06.26	5,810	25	4,438	0	0	0.00%	0
23.06.23	5,885	75	1,282	0	0	0.00%	0
23.06.22	5,840	45	218	0	0	0.00%	0
23.06.21	5,955	115	2,291	0	0	0.00%	0
23.06.20	5,970	15	572	0	0	0.00%	0
23.06.19	5,980	10	1,323	0	0	0.00%	0
23.06.16	5,850	130	4,158	0	0	0.00%	0
23.06.15	5,845	5	592	0	0	0.00%	0
23.06.14	5,785	60	709	0	0	0.00%	0
23.06.13	5,830	45	400	0	0	0.00%	0
23.06.12	5,850	20	1,686	0	0	0.00%	0
23.06.09	5,795	55	1,368	0	0	0.00%	0
23.06.08	5,785	10	404	0	0	0.00%	0
23.06.07	5,815	30	1,020	0	0	0.00%	0
23.06.05	5,870	55	2,129	0	0	0.00%	0
23.06.02	5,785	85	1,000	0	0	0.00%	0
23.06.01	5,730	55	336	0	0	0.00%	0
23.05.31	5,735	5	3,688	0	0	0.00%	0
23.05.30	5,770	35	1,186	0	0	0.00%	0
23.05.26	5,655	115	760	0	0	0.00%	0
23.05.25	5,745	90	3,683	0	0	0.00%	0
23.05.24	5,770	25	1,580	0	0	0.00%	0
23.05.23	5,840	70	2,390	0	0	0.00%	0
23.05.22	5,845	5	1,271	0	0	0.00%	0
23.05.19	5,895	50	1,698	0	0	0.00%	0
23.05.18	5,810	85	3,810	0	0	0.00%	0
23.05.17	5,830	20	1,673	0	0	0.00%	0
23.05.16	5,885	55	2,532	0	0	0.00%	0
23.05.15	5,805	80	1,040	0	0	0.00%	0
23.05.12	5,985	180	3,234	0	0	0.00%	0
23.05.11	6,085	100	1,425	0	0	0.00%	0
23.05.10	6,100	15	971	0	0	0.00%	0
23.05.09	6,220	120	1,384	0	0	0.00%	0
23.05.08	6,180	40	951	0	0	0.00%	0
23.05.04	6,160	20	629	0	0	0.00%	0
23.05.03	6,135	25	982	0	0	0.00%	0
23.05.02	6,160	25	1,018	0	0	0.00%	0
23.04.28	6,080	80	912	0	0	0.00%	0
23.04.27	6,175	95	2,437	0	0	0.00%	0
23.04.26	6,260	85	1,292	0	0	0.00%	0
23.04.25	6,315	55	4,411	0	0	0.00%	0
23.04.24	6,315	0	463	0	0	0.00%	0
23.04.21	6,395	80	789	0	0	0.00%	0
23.04.20	6,390	5	761	0	0	0.00%	0
23.04.19	6,370	20	1,119	0	0	0.00%	0
23.04.18	6,330	40	1,004	0	0	0.00%	0
23.04.17	6,260	70	1,240	0	0	0.00%	0
23.04.14	6,160	95	1,019	0	0	0.00%	0
23.04.13	6,220	60	2,757	0	0	0.00%	0
23.04.12	6,210	10	571	0	0	0.00%	0
23.04.11	6,095	115	2,077	0	0	0.00%	0
23.04.10	6,095	0	4,661	0	0	0.00%	0
23.04.07	6,175	80	5,224	0	0	0.00%	0
23.04.06	6,230	55	13,013	0	0	0.00%	0
23.04.05	6,290	60	2,318	0	0	0.00%	0
23.04.04	6,330	40	1,118	0	0	0.00%	0
23.04.03	6,280	50	1,498	0	0	0.00%	0
23.03.31	6,315	35	2,284	0	0	0.00%	0
23.03.30	6,310	5	1,408	0	0	0.00%	0