매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	6,615	55	7,734	0	13,638	1.05%	1,286,362
24.09.19	6,640	25	4,938	0	13,638	1.05%	1,286,362
24.09.13	6,605	35	5,986	0	13,638	1.05%	1,286,362
24.09.12	6,320	285	5,959	0	13,638	1.05%	1,286,362
24.09.11	6,465	145	14,342	0	13,638	1.05%	1,286,362
24.09.10	6,510	45	9,486	0	13,638	1.05%	1,286,362
24.09.09	6,595	85	9,807	0	13,638	1.05%	1,286,362
24.09.06	6,725	130	9,056	0	13,638	1.05%	1,286,362
24.09.05	6,765	40	6,254	13,638	13,638	1.05%	1,286,362
24.09.04	7,270	505	26,740	0	0	0.00%	0
24.09.03	7,385	115	32,060	0	0	0.00%	0
24.09.02	7,400	15	3,598	0	0	0.00%	0
24.08.30	7,330	70	793	0	0	0.00%	0
24.08.29	7,515	185	3,534	0	0	0.00%	0
24.08.28	7,505	10	11,096	0	0	0.00%	0
24.08.27	7,580	75	24,603	0	0	0.00%	0
24.08.26	7,655	75	2,796	0	0	0.00%	0
24.08.23	7,675	20	10,183	0	0	0.00%	0
24.08.22	7,640	35	4,837	0	0	0.00%	0
24.08.21	7,670	30	5,457	0	0	0.00%	0
24.08.20	7,515	155	10,750	0	0	0.00%	0
24.08.19	7,660	145	5,712	0	0	0.00%	0
24.08.16	7,285	375	17,517	0	0	0.00%	0
24.08.14	7,175	110	18,122	0	0	0.00%	0
24.08.13	7,100	75	14,541	0	0	0.00%	0
24.08.12	6,975	125	9,276	0	0	0.00%	0
24.08.09	6,770	205	25,899	0	0	0.00%	0
24.08.08	6,865	95	10,338	0	0	0.00%	0
24.08.07	6,595	270	50,235	0	0	0.00%	0
24.08.06	6,250	345	41,455	0	0	0.00%	0
24.08.05	7,650	1,400	80,784	0	0	0.00%	0
24.08.02	8,320	670	42,432	0	0	0.00%	0
24.08.01	8,300	20	13,936	0	0	0.00%	0
24.07.31	8,080	220	19,685	0	0	0.00%	0
24.07.30	8,230	150	13,512	0	0	0.00%	0
24.07.29	8,065	165	12,720	0	0	0.00%	0
24.07.26	7,970	95	12,545	0	0	0.00%	0
24.07.25	8,265	295	34,995	0	0	0.00%	0
24.07.24	8,375	110	34,839	0	0	0.00%	0
24.07.23	8,315	60	22,782	0	0	0.00%	0
24.07.22	8,480	165	24,472	0	0	0.00%	0
24.07.19	8,695	215	17,159	0	0	0.00%	0
24.07.18	8,835	140	15,007	0	0	0.00%	0
24.07.17	8,995	160	3,503	0	0	0.00%	0
24.07.16	8,985	10	6,322	0	0	0.00%	0
24.07.15	8,880	105	4,650	0	0	0.00%	0
24.07.12	9,110	230	8,567	0	0	0.00%	0
24.07.11	9,025	85	24,536	0	0	0.00%	0
24.07.10	9,020	5	21,774	0	0	0.00%	0
24.07.09	8,965	55	14,365	0	0	0.00%	0
24.07.08	9,005	40	19,046	0	0	0.00%	0
24.07.05	8,680	325	28,367	0	0	0.00%	0
24.07.04	8,460	220	29,071	0	0	0.00%	0
24.07.03	8,410	50	11,807	0	0	0.00%	0
24.07.02	8,500	90	15,429	0	0	0.00%	0
24.07.01	8,475	25	23,853	0	0	0.00%	0
24.06.28	8,375	100	25,214	0	0	0.00%	0
24.06.27	8,390	15	8,486	0	0	0.00%	0
24.06.26	8,290	100	5,603	0	0	0.00%	0
24.06.25	8,240	50	13,343	0	0	0.00%	0
24.06.24	8,365	125	6,240	0	0	0.00%	0
24.06.21	8,520	155	15,683	0	0	0.00%	0
24.06.20	8,465	55	31,155	0	0	0.00%	0
24.06.19	8,190	275	38,739	0	0	0.00%	0
24.06.18	8,045	145	17,211	0	0	0.00%	0
24.06.17	8,095	50	4,556	0	0	0.00%	0
24.06.14	8,090	5	21,039	0	0	0.00%	0
24.06.13	7,925	165	41,636	0	0	0.00%	0
24.06.12	7,810	115	23,809	0	0	0.00%	0
24.06.11	7,810	0	2,619	0	0	0.00%	0
24.06.10	7,955	145	34,037	0	0	0.00%	0
24.06.07	7,750	205	42,930	0	0	0.00%	0
24.06.05	7,600	150	12,283	0	0	0.00%	0
24.06.04	7,720	120	6,432	0	0	0.00%	0
24.06.03	7,440	280	27,193	0	0	0.00%	0
24.05.31	7,460	20	4,965	0	0	0.00%	0
24.05.30	7,735	275	15,680	0	0	0.00%	0
24.05.29	7,970	235	20,978	0	0	0.00%	0
24.05.28	7,960	10	10,056	0	0	0.00%	0
24.05.27	7,740	220	11,821	0	0	0.00%	0
24.05.24	8,000	260	20,730	0	0	0.00%	0
24.05.23	7,980	20	10,644	0	0	0.00%	0
24.05.22	7,985	5	11,057	0	0	0.00%	0
24.05.21	8,080	95	10,186	0	0	0.00%	0
24.05.20	7,940	140	12,657	0	0	0.00%	0
24.05.17	8,145	205	9,845	0	0	0.00%	0
24.05.16	7,970	175	32,317	0	0	0.00%	0
24.05.14	7,955	15	4,047	0	0	0.00%	0
24.05.13	7,995	40	15,254	0	0	0.00%	0
24.05.10	7,920	75	32,322	0	0	0.00%	0
24.05.09	8,110	190	41,669	0	0	0.00%	0
24.05.08	8,045	65	15,289	0	0	0.00%	0
24.05.07	7,690	355	31,528	0	0	0.00%	0
24.05.03	7,700	10	13,565	0	0	0.00%	0
24.05.02	7,760	60	8,173	0	0	0.00%	0
24.04.30	7,700	60	44,225	0	0	0.00%	0
24.04.29	7,565	135	12,482	0	0	0.00%	0
24.04.26	7,400	165	7,458	0	0	0.00%	0
24.04.25	7,665	265	11,847	0	0	0.00%	0
24.04.24	7,375	290	37,812	0	0	0.00%	0
24.04.23	7,400	25	5,313	0	0	0.00%	0
24.04.22	7,205	195	11,218	0	0	0.00%	0
24.04.19	7,475	270	25,938	0	0	0.00%	0
24.04.18	7,245	230	8,196	0	0	0.00%	0
24.04.17	7,410	165	4,512	0	0	0.00%	0
24.04.16	7,780	370	20,618	0	0	0.00%	0
24.04.15	7,845	0	0	0	0	0.00%	0
24.04.12	7,995	150	9,740	0	0	0.00%	0
24.04.11	8,015	20	19,235	0	0	0.00%	0
24.04.09	8,115	100	9,165	0	0	0.00%	0
24.04.08	8,050	65	9,775	0	0	0.00%	0
24.04.05	8,215	165	8,115	0	0	0.00%	0
24.04.04	7,995	220	8,118	0	0	0.00%	0
24.04.03	8,245	250	6,877	0	0	0.00%	0
24.04.02	8,185	60	16,719	0	0	0.00%	0
24.04.01	8,190	5	14,497	0	0	0.00%	0
24.03.29	8,130	60	7,893	0	0	0.00%	0
24.03.28	8,130	0	3,736	0	0	0.00%	0
24.03.27	8,125	5	6,454	0	0	0.00%	0
24.03.26	7,990	135	31,472	0	0	0.00%	0
24.03.25	8,055	65	13,132	0	0	0.00%	0
24.03.22	8,085	30	12,413	0	0	0.00%	0
24.03.21	7,675	410	53,778	0	0	0.00%	0
24.03.20	7,415	260	14,009	0	0	0.00%	0
24.03.19	7,585	170	7,469	0	0	0.00%	0
24.03.18	7,505	80	12,573	0	0	0.00%	0
24.03.15	7,790	285	19,965	0	0	0.00%	0
24.03.14	7,660	130	43,877	0	0	0.00%	0
24.03.13	7,575	85	23,723	0	0	0.00%	0
24.03.12	7,465	110	9,828	0	0	0.00%	0
24.03.11	7,595	130	5,360	0	0	0.00%	0
24.03.08	7,390	205	40,862	0	0	0.00%	0
24.03.07	7,375	15	3,254	0	0	0.00%	0
24.03.06	7,425	50	3,500	0	0	0.00%	0
24.03.05	7,555	130	14,062	0	0	0.00%	0
24.03.04	7,355	200	41,314	0	0	0.00%	0
24.02.29	7,395	40	4,550	0	0	0.00%	0
24.02.28	7,200	195	9,708	0	0	0.00%	0
24.02.27	7,330	130	4,741	0	0	0.00%	0
24.02.26	7,455	125	4,756	0	0	0.00%	0
24.02.23	7,415	40	36,549	0	0	0.00%	0
24.02.22	7,345	70	15,940	0	0	0.00%	0
24.02.21	7,370	25	10,973	0	0	0.00%	0
24.02.20	7,535	165	21,113	0	0	0.00%	0
24.02.19	7,320	215	35,171	0	0	0.00%	0
24.02.16	7,175	145	8,256	0	0	0.00%	0
24.02.15	7,200	25	29,784	0	0	0.00%	0
24.02.14	7,405	205	12,961	0	0	0.00%	0
24.02.13	7,220	185	50,372	0	0	0.00%	0
24.02.08	7,205	15	39,824	0	0	0.00%	0
24.02.07	7,020	185	32,503	0	0	0.00%	0
24.02.06	7,075	55	23,327	0	0	0.00%	0
24.02.05	7,250	175	35,955	0	0	0.00%	0
24.02.02	6,800	450	72,655	0	0	0.00%	0
24.02.01	6,585	215	25,057	0	0	0.00%	0
24.01.31	6,665	80	3,977	0	0	0.00%	0
24.01.30	6,660	5	15,803	0	0	0.00%	0
24.01.29	6,520	140	30,127	0	0	0.00%	0
24.01.26	6,500	20	9,226	0	0	0.00%	0
24.01.25	6,485	15	4,567	0	0	0.00%	0
24.01.24	6,545	60	5,485	0	0	0.00%	0
24.01.23	6,475	70	4,913	0	0	0.00%	0
24.01.22	6,465	10	26,295	0	0	0.00%	0
24.01.19	6,270	195	30,655	0	0	0.00%	0
24.01.18	6,215	55	14,027	0	0	0.00%	0
24.01.17	6,530	315	39,305	0	0	0.00%	0
24.01.16	6,730	200	25,079	0	0	0.00%	0
24.01.15	6,680	50	11,582	0	0	0.00%	0
24.01.12	6,810	130	24,045	0	0	0.00%	0
24.01.11	6,800	10	30,545	0	0	0.00%	0
24.01.10	6,940	140	33,743	0	0	0.00%	0
24.01.09	7,000	60	8,384	0	0	0.00%	0
24.01.08	7,040	40	4,401	0	0	0.00%	0
24.01.05	7,095	55	8,950	0	0	0.00%	0
24.01.04	7,225	130	20,095	0	0	0.00%	0
24.01.03	7,645	420	22,418	0	0	0.00%	0
24.01.02	7,555	90	26,246	0	0	0.00%	0
23.12.28	7,310	245	25,678	0	0	0.00%	0
23.12.27	7,140	170	41,463	0	0	0.00%	0
23.12.26	7,115	25	7,514	0	0	0.00%	0
23.12.22	7,060	55	23,859	0	0	0.00%	0
23.12.21	7,150	90	28,120	0	0	0.00%	0
23.12.20	6,895	255	56,278	0	0	0.00%	0
23.12.19	6,875	20	9,156	0	0	0.00%	0
23.12.18	6,830	45	7,700	0	0	0.00%	0
23.12.15	6,725	105	65,346	0	0	0.00%	0
23.12.14	6,575	150	48,997	0	0	0.00%	0
23.12.13	6,690	115	18,307	0	0	0.00%	0
23.12.12	6,625	65	9,410	0	0	0.00%	0
23.12.11	6,575	50	15,951	0	0	0.00%	0
23.12.08	6,410	165	11,179	0	0	0.00%	0
23.12.07	6,445	35	8,204	0	0	0.00%	0
23.12.06	6,420	25	8,069	0	0	0.00%	0
23.12.05	6,555	135	4,526	0	0	0.00%	0
23.12.04	6,500	55	7,292	0	0	0.00%	0
23.12.01	6,635	135	3,398	0	0	0.00%	0
23.11.30	6,565	70	2,389	0	0	0.00%	0
23.11.29	6,620	55	4,971	0	0	0.00%	0
23.11.28	6,475	145	7,672	0	0	0.00%	0
23.11.27	6,480	5	2,680	0	0	0.00%	0
23.11.24	6,585	105	2,931	0	0	0.00%	0
23.11.23	6,595	10	8,401	0	0	0.00%	0
23.11.22	6,560	35	3,361	0	0	0.00%	0
23.11.21	6,485	75	21,112	0	0	0.00%	0
23.11.20	6,410	75	22,854	0	0	0.00%	0
23.11.17	6,480	70	9,726	0	0	0.00%	0
23.11.16	6,470	15	34,476	0	0	0.00%	0
23.11.15	6,210	260	84,935	0	0	0.00%	0
23.11.14	6,095	115	6,261	0	0	0.00%	0
23.11.13	6,100	5	3,841	0	0	0.00%	0
23.11.10	6,175	75	11,004	0	0	0.00%	0
23.11.09	6,115	60	11,429	0	0	0.00%	0
23.11.08	6,230	115	31,324	0	0	0.00%	0
23.11.07	6,450	220	64,156	0	0	0.00%	0
23.11.06	5,915	535	55,536	0	0	0.00%	0
23.11.03	5,780	135	12,818	0	0	0.00%	0
23.11.02	5,610	170	47,209	0	0	0.00%	0
23.11.01	5,460	150	16,941	0	0	0.00%	0
23.10.31	5,600	140	24,331	0	0	0.00%	0
23.10.30	5,565	35	6,624	0	0	0.00%	0
23.10.27	5,560	5	6,187	0	0	0.00%	0
23.10.26	5,875	315	18,204	0	0	0.00%	0
23.10.25	5,940	65	3,900	0	0	0.00%	0
23.10.24	5,845	95	8,716	0	0	0.00%	0
23.10.23	5,915	70	7,227	0	0	0.00%	0
23.10.20	6,105	190	14,565	0	0	0.00%	0
23.10.19	6,320	215	6,806	0	0	0.00%	0
23.10.18	6,285	35	7,797	0	0	0.00%	0
23.10.17	6,145	140	5,727	0	0	0.00%	0
23.10.16	6,235	90	6,593	0	0	0.00%	0
23.10.13	6,335	100	3,502	0	0	0.00%	0
23.10.12	6,205	130	43,774	0	0	0.00%	0
23.10.11	6,000	205	54,743	0	0	0.00%	0
23.10.10	5,970	30	68,632	0	0	0.00%	0
23.10.06	5,955	15	7,496	0	0	0.00%	0
23.10.05	5,965	10	7,493	0	0	0.00%	0
23.10.04	6,275	310	34,163	0	0	0.00%	0
23.09.27	6,285	10	4,077	0	0	0.00%	0
23.09.26	6,445	160	11,196	0	0	0.00%	0
23.09.25	6,445	0	2,829	0	0	0.00%	0
23.09.22	6,495	50	9,344	0	0	0.00%	0
23.09.21	6,730	235	11,294	0	0	0.00%	0
23.09.20	6,730	0	2,127	0	0	0.00%	0
23.09.19	6,835	105	3,547	0	0	0.00%	0
23.09.18	6,975	140	6,070	0	0	0.00%	0
23.09.15	6,780	195	64,136	0	0	0.00%	0
23.09.14	6,620	160	14,578	0	0	0.00%	0
23.09.13	6,625	5	4,527	0	0	0.00%	0
23.09.12	6,700	75	6,230	0	0	0.00%	0
23.09.11	6,665	35	11,012	0	0	0.00%	0
23.09.08	6,645	20	1,958	0	0	0.00%	0
23.09.07	6,715	70	2,184	0	0	0.00%	0
23.09.06	6,810	95	3,527	0	0	0.00%	0
23.09.05	6,805	5	21,433	0	0	0.00%	0
23.09.04	6,740	65	12,536	0	0	0.00%	0
23.09.01	6,595	145	32,967	0	0	0.00%	0
23.08.31	6,600	5	1,439	0	0	0.00%	0
23.08.30	6,560	40	27,275	0	0	0.00%	0
23.08.29	6,485	75	12,167	0	0	0.00%	0
23.08.28	6,410	75	3,861	0	0	0.00%	0
23.08.25	6,540	130	5,764	0	0	0.00%	0
23.08.24	6,370	170	7,407	0	0	0.00%	0
23.08.23	6,385	15	1,972	0	0	0.00%	0
23.08.22	6,355	30	8,414	0	0	0.00%	0
23.08.21	6,350	5	5,898	0	0	0.00%	0
23.08.18	6,420	70	23,053	0	0	0.00%	0
23.08.17	6,470	50	22,493	0	0	0.00%	0
23.08.16	6,665	195	10,609	0	0	0.00%	0
23.08.14	6,785	120	6,927	0	0	0.00%	0
23.08.11	6,820	35	3,832	0	0	0.00%	0
23.08.10	6,870	50	1,665	0	0	0.00%	0
23.08.09	6,730	140	9,050	0	0	0.00%	0
23.08.08	6,840	110	14,708	0	0	0.00%	0
23.08.07	6,860	20	3,864	0	0	0.00%	0
23.08.04	6,885	25	13,477	0	0	0.00%	0
23.08.03	6,965	80	5,729	0	0	0.00%	0
23.08.02	7,270	305	39,619	0	0	0.00%	0
23.08.01	7,060	210	69,233	0	0	0.00%	0
23.07.31	6,970	90	21,716	0	0	0.00%	0
23.07.28	7,010	40	8,793	0	0	0.00%	0
23.07.27	6,860	150	23,667	0	0	0.00%	0
23.07.26	7,035	175	7,152	0	0	0.00%	0
23.07.25	7,010	25	6,414	0	0	0.00%	0
23.07.24	6,920	90	28,364	0	0	0.00%	0
23.07.21	6,915	5	5,672	0	0	0.00%	0
23.07.20	6,965	50	5,867	0	0	0.00%	0
23.07.19	6,990	25	1,858	0	0	0.00%	0
23.07.18	7,080	90	8,114	0	0	0.00%	0
23.07.17	7,115	35	13,454	0	0	0.00%	0
23.07.14	6,895	220	41,904	0	0	0.00%	0
23.07.13	6,800	95	30,936	0	0	0.00%	0
23.07.12	6,700	100	16,049	0	0	0.00%	0
23.07.11	6,495	205	7,057	0	0	0.00%	0
23.07.10	6,510	15	4,730	0	0	0.00%	0
23.07.07	6,710	200	19,603	0	0	0.00%	0
23.07.06	6,815	105	8,524	0	0	0.00%	0
23.07.05	6,940	125	5,913	0	0	0.00%	0
23.07.04	6,990	50	25,763	0	0	0.00%	0
23.07.03	6,780	210	16,601	0	0	0.00%	0
23.06.30	6,760	20	8,906	0	0	0.00%	0
23.06.29	6,760	0	3,427	0	0	0.00%	0
23.06.28	6,820	60	920	0	0	0.00%	0
23.06.27	6,825	5	1,503	0	0	0.00%	0
23.06.26	6,775	50	2,815	0	0	0.00%	0
23.06.23	6,825	50	1,504	0	0	0.00%	0
23.06.22	6,815	10	1,690	0	0	0.00%	0
23.06.21	6,920	105	2,825	0	0	0.00%	0
23.06.20	6,950	30	2,667	0	0	0.00%	0
23.06.19	7,020	70	1,425	0	0	0.00%	0
23.06.16	6,960	60	11,726	0	0	0.00%	0
23.06.15	7,025	65	18,193	0	0	0.00%	0
23.06.14	7,090	65	13,266	0	0	0.00%	0
23.06.13	7,025	65	42,498	0	0	0.00%	0
23.06.12	7,130	105	20,520	0	0	0.00%	0
23.06.09	6,935	195	38,336	0	0	0.00%	0
23.06.08	6,960	25	22,900	0	0	0.00%	0
23.06.07	6,995	35	20,313	0	0	0.00%	0
23.06.05	6,925	70	27,383	0	0	0.00%	0
23.06.02	6,770	155	7,325	0	0	0.00%	0
23.06.01	6,800	30	806	0	0	0.00%	0
23.05.31	6,890	90	15,352	0	0	0.00%	0
23.05.30	6,735	155	15,281	0	0	0.00%	0
23.05.26	6,650	85	104,113	0	0	0.00%	0
23.05.25	6,680	30	7,682	0	0	0.00%	0
23.05.24	6,720	40	5,879	0	0	0.00%	0
23.05.23	6,685	35	30,816	0	0	0.00%	0
23.05.22	6,610	75	29,173	0	0	0.00%	0
23.05.19	6,425	185	36,972	0	0	0.00%	0
23.05.18	6,315	110	6,314	0	0	0.00%	0
23.05.17	6,280	35	1,859	0	0	0.00%	0
23.05.16	6,250	30	3,982	0	0	0.00%	0
23.05.15	6,210	40	2,032	0	0	0.00%	0
23.05.12	6,280	70	2,738	0	0	0.00%	0
23.05.11	6,300	20	1,513	0	0	0.00%	0
23.05.10	6,385	85	2,042	0	0	0.00%	0
23.05.09	6,415	30	996	0	0	0.00%	0
23.05.08	6,290	125	5,178	0	0	0.00%	0
23.05.04	6,320	30	1,203	0	0	0.00%	0
23.05.03	6,420	100	1,458	0	0	0.00%	0
23.05.02	6,305	115	10,333	0	0	0.00%	0
23.04.28	6,265	40	3,820	0	0	0.00%	0
23.04.27	6,240	25	9,271	0	0	0.00%	0
23.04.26	6,270	30	3,788	0	0	0.00%	0
23.04.25	6,430	160	9,420	0	0	0.00%	0
23.04.24	6,505	75	2,789	0	0	0.00%	0
23.04.21	6,565	60	5,428	0	0	0.00%	0
23.04.20	6,615	50	4,014	0	0	0.00%	0
23.04.19	6,600	15	26,296	0	0	0.00%	0
23.04.18	6,640	40	9,193	0	0	0.00%	0
23.04.17	6,620	20	27,876	0	0	0.00%	0
23.04.14	6,575	65	9,011	0	0	0.00%	0
23.04.13	6,550	25	29,106	0	0	0.00%	0
23.04.12	6,510	40	23,699	0	0	0.00%	0
23.04.11	6,335	175	57,330	0	0	0.00%	0
23.04.10	6,235	100	74,160	0	0	0.00%	0
23.04.07	6,100	135	12,936	0	0	0.00%	0
23.04.06	6,255	155	10,712	0	0	0.00%	0
23.04.05	6,190	65	53,747	0	0	0.00%	0
23.04.04	6,120	70	19,972	0	0	0.00%	0
23.04.03	6,180	60	6,616	0	0	0.00%	0
23.03.31	6,035	145	46,151	0	0	0.00%	0
23.03.30	5,950	85	18,434	0	0	0.00%	0