매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	6,270	0	310,432	0	1,272	0.01%	19,838,728
24.09.19	6,275	5	436,942	0	1,272	0.01%	19,848,728
24.09.13	6,195	80	394,749	0	1,272	0.01%	19,918,728
24.09.12	6,200	5	198,378	0	1,272	0.01%	19,928,728
24.09.11	6,150	50	306,519	0	1,272	0.01%	19,728,728
24.09.10	6,195	45	278,427	0	1,272	0.01%	19,938,728
24.09.09	6,300	105	215,002	1,272	1,272	0.01%	20,088,728
24.09.06	6,230	70	361,967	0	0	0.00%	0
24.09.05	6,165	65	332,337	0	0	0.00%	0
24.09.04	6,170	5	188,739	0	0	0.00%	0
24.09.03	6,205	35	220,149	0	0	0.00%	0
24.09.02	6,235	30	169,911	0	0	0.00%	0
24.08.30	6,260	25	108,789	0	0	0.00%	0
24.08.29	6,205	55	164,596	0	0	0.00%	0
24.08.28	6,280	75	296,729	0	0	0.00%	0
24.08.27	6,310	30	160,921	0	0	0.00%	0
24.08.26	6,210	100	751,305	0	0	0.00%	0
24.08.23	6,240	30	164,222	0	0	0.00%	0
24.08.22	6,230	10	196,852	0	0	0.00%	0
24.08.21	6,260	30	345,033	0	0	0.00%	0
24.08.20	6,260	0	881,099	0	0	0.00%	0
24.08.19	6,035	225	2,291,555	0	0	0.00%	0
24.08.16	6,020	15	249,836	0	0	0.00%	0
24.08.14	5,940	80	315,656	0	0	0.00%	0
24.08.13	5,925	15	140,318	0	0	0.00%	0
24.08.12	5,980	55	245,206	0	0	0.00%	0
24.08.09	5,875	105	614,514	0	0	0.00%	0
24.08.08	5,890	15	213,186	0	0	0.00%	0
24.08.07	5,895	5	261,507	0	0	0.00%	0
24.08.06	5,905	10	458,888	0	0	0.00%	0
24.08.05	5,930	25	1,884,494	0	0	0.00%	0
24.08.02	5,980	50	513,358	0	0	0.00%	0
24.08.01	5,885	95	1,359,762	0	0	0.00%	0
24.07.31	5,820	65	626,248	0	0	0.00%	0
24.07.30	5,850	30	769,530	0	0	0.00%	0
24.07.29	5,815	35	612,711	0	0	0.00%	0
24.07.26	5,815	0	488,030	0	0	0.00%	0
24.07.25	5,830	15	479,773	0	0	0.00%	0
24.07.24	5,815	15	429,164	0	0	0.00%	0
24.07.23	5,800	15	702,644	0	0	0.00%	0
24.07.22	5,810	10	535,543	0	0	0.00%	0
24.07.19	5,855	45	983,474	0	0	0.00%	0
24.07.18	5,850	5	459,056	0	0	0.00%	0
24.07.17	5,825	25	488,788	0	0	0.00%	0
24.07.16	5,840	15	380,830	0	0	0.00%	0
24.07.15	5,875	35	570,122	0	0	0.00%	0
24.07.12	5,875	0	640,355	0	0	0.00%	0
24.07.11	5,820	55	724,051	0	0	0.00%	0
24.07.10	5,845	25	769,043	0	0	0.00%	0
24.07.09	5,845	0	502,155	0	0	0.00%	0
24.07.08	5,865	20	318,589	0	0	0.00%	0
24.07.05	5,860	5	721,351	0	0	0.00%	0
24.07.04	5,785	75	1,256,426	0	0	0.00%	0
24.07.03	5,805	20	780,822	0	0	0.00%	0
24.07.02	5,865	60	625,954	0	0	0.00%	0
24.07.01	5,885	20	362,751	0	0	0.00%	0
24.06.28	5,815	70	1,326,842	0	0	0.00%	0
24.06.27	5,805	10	1,000,022	0	0	0.00%	0
24.06.26	5,820	15	557,162	0	0	0.00%	0
24.06.25	5,800	20	403,744	0	0	0.00%	0
24.06.24	5,815	15	480,929	0	0	0.00%	0
24.06.21	5,840	25	1,146,260	0	0	0.00%	0
24.06.20	5,870	30	1,066,031	0	0	0.00%	0
24.06.19	5,875	5	592,851	0	0	0.00%	0
24.06.18	5,890	15	904,095	0	0	0.00%	0
24.06.17	5,890	0	960,515	0	0	0.00%	0
24.06.14	5,925	35	610,142	0	0	0.00%	0
24.06.13	5,910	15	866,109	0	0	0.00%	0
24.06.12	5,900	10	731,809	0	0	0.00%	0
24.06.11	5,915	15	613,006	0	0	0.00%	0
24.06.10	5,995	80	1,260,280	0	0	0.00%	0
24.06.07	5,950	45	509,562	0	0	0.00%	0
24.06.05	5,920	30	528,605	0	0	0.00%	0
24.06.04	5,915	5	396,164	0	0	0.00%	0
24.06.03	5,855	60	498,749	0	0	0.00%	0
24.05.31	5,900	45	831,932	0	0	0.00%	0
24.05.30	6,025	125	1,075,335	0	0	0.00%	0
24.05.29	6,085	60	205,667	0	0	0.00%	0
24.05.28	6,025	60	532,203	0	0	0.00%	0
24.05.27	5,985	40	157,560	0	0	0.00%	0
24.05.24	6,035	50	516,174	0	0	0.00%	0
24.05.23	6,040	5	362,151	0	0	0.00%	0
24.05.22	6,035	5	202,178	0	0	0.00%	0
24.05.21	6,095	60	672,318	0	0	0.00%	0
24.05.20	6,105	10	172,487	0	0	0.00%	0
24.05.17	6,180	75	341,890	0	0	0.00%	0
24.05.16	5,995	185	1,696,678	0	0	0.00%	0
24.05.14	5,995	0	155,123	0	0	0.00%	0
24.05.13	6,000	5	218,283	0	0	0.00%	0
24.05.10	5,985	15	668,369	0	0	0.00%	0
24.05.09	6,030	45	1,097,661	0	0	0.00%	0
24.05.08	6,070	40	419,789	0	0	0.00%	0
24.05.07	6,035	35	913,047	0	0	0.00%	0
24.05.03	5,925	110	1,252,750	0	0	0.00%	0
24.05.02	5,885	40	389,170	0	0	0.00%	0
24.04.30	5,925	40	408,232	0	0	0.00%	0
24.04.29	5,945	20	612,355	0	0	0.00%	0
24.04.26	5,950	5	174,027	0	0	0.00%	0
24.04.25	5,990	40	251,725	0	0	0.00%	0
24.04.24	5,915	75	717,890	0	0	0.00%	0
24.04.23	5,905	10	340,603	0	0	0.00%	0
24.04.22	5,890	15	430,948	0	0	0.00%	0
24.04.19	5,965	75	1,393,332	0	0	0.00%	0
24.04.18	5,860	105	1,212,795	0	0	0.00%	0
24.04.17	5,800	60	1,055,390	0	0	0.00%	0
24.04.16	5,885	85	2,543,892	0	0	0.00%	0
24.04.15	5,980	0	0	0	0	0.00%	0
24.04.12	6,060	80	1,700,045	0	0	0.00%	0
24.04.11	6,145	85	1,360,467	0	0	0.00%	0
24.04.09	6,150	5	413,664	0	0	0.00%	0
24.04.08	6,165	15	385,216	0	0	0.00%	0
24.04.05	6,205	40	609,825	0	0	0.00%	0
24.04.04	6,205	0	314,316	0	0	0.00%	0
24.04.03	6,170	35	503,422	0	0	0.00%	0
24.04.02	6,200	30	735,591	0	0	0.00%	0
24.04.01	6,225	25	483,208	0	0	0.00%	0
24.03.29	6,230	5	384,570	0	0	0.00%	0
24.03.28	6,235	5	698,816	0	0	0.00%	0
24.03.27	6,295	60	1,518,204	0	0	0.00%	0
24.03.26	6,280	15	514,626	0	0	0.00%	0
24.03.25	6,310	30	1,056,885	0	0	0.00%	0
24.03.22	6,445	135	1,846,335	0	0	0.00%	0
24.03.21	6,300	145	1,187,152	0	0	0.00%	0
24.03.20	6,310	10	549,311	0	0	0.00%	0
24.03.19	6,355	45	916,072	0	0	0.00%	0
24.03.18	6,390	35	327,097	0	0	0.00%	0
24.03.15	6,500	110	321,846	0	0	0.00%	0
24.03.14	6,535	35	97,767	0	0	0.00%	0
24.03.13	6,575	40	205,994	0	0	0.00%	0
24.03.12	6,575	0	444,889	0	0	0.00%	0
24.03.11	6,485	90	505,001	0	0	0.00%	0
24.03.08	6,380	105	476,158	0	0	0.00%	0
24.03.07	6,355	25	313,931	0	0	0.00%	0
24.03.06	6,355	0	354,906	0	0	0.00%	0
24.03.05	6,385	30	170,215	0	0	0.00%	0
24.03.04	6,370	15	277,223	0	0	0.00%	0
24.02.29	6,350	20	300,882	0	0	0.00%	0
24.02.28	6,390	40	370,523	0	0	0.00%	0
24.02.27	6,390	0	74,939	0	0	0.00%	0
24.02.26	6,395	5	108,391	0	0	0.00%	0
24.02.23	6,405	10	145,870	0	0	0.00%	0
24.02.22	6,345	60	357,191	0	0	0.00%	0
24.02.21	6,325	20	354,600	0	0	0.00%	0
24.02.20	6,345	20	582,082	0	0	0.00%	0
24.02.19	6,355	10	243,213	0	0	0.00%	0
24.02.16	6,365	10	152,966	0	0	0.00%	0
24.02.15	6,365	0	149,392	0	0	0.00%	0
24.02.14	6,430	65	2,303,162	0	0	0.00%	0
24.02.13	6,425	5	943,553	0	0	0.00%	0
24.02.08	6,430	5	155,105	0	0	0.00%	0
24.02.07	6,435	5	336,122	0	0	0.00%	0
24.02.06	6,395	40	1,036,521	0	0	0.00%	0
24.02.05	6,470	75	944,987	0	0	0.00%	0
24.02.02	6,390	80	808,709	0	0	0.00%	0
24.02.01	6,370	20	245,916	0	0	0.00%	0
24.01.31	6,410	40	300,233	0	0	0.00%	0
24.01.30	6,355	55	347,608	0	0	0.00%	0
24.01.29	6,355	0	208,289	0	0	0.00%	0
24.01.26	6,350	5	297,114	0	0	0.00%	0
24.01.25	6,340	10	328,525	0	0	0.00%	0
24.01.24	6,380	40	363,371	0	0	0.00%	0
24.01.23	6,335	45	267,161	0	0	0.00%	0
24.01.22	6,335	0	399,302	0	0	0.00%	0
24.01.19	6,325	10	1,104,558	0	0	0.00%	0
24.01.18	6,295	30	472,959	0	0	0.00%	0
24.01.17	6,410	115	1,179,601	0	0	0.00%	0
24.01.16	6,520	110	882,112	0	0	0.00%	0
24.01.15	6,580	60	642,569	0	0	0.00%	0
24.01.12	6,575	5	415,259	0	0	0.00%	0
24.01.11	6,525	50	362,463	0	0	0.00%	0
24.01.10	6,570	45	640,520	0	0	0.00%	0
24.01.09	6,565	5	435,228	0	0	0.00%	0
24.01.08	6,575	10	628,603	0	0	0.00%	0
24.01.05	6,635	60	1,137,441	0	0	0.00%	0
24.01.04	6,675	40	762,629	0	0	0.00%	0
24.01.03	6,725	50	813,099	0	0	0.00%	0
24.01.02	6,850	125	545,718	0	0	0.00%	0
23.12.28	6,790	60	545,686	0	0	0.00%	0
23.12.27	6,780	10	473,091	0	0	0.00%	0
23.12.26	6,705	75	649,307	0	0	0.00%	0
23.12.22	6,690	15	278,433	0	0	0.00%	0
23.12.21	6,745	55	209,983	0	0	0.00%	0
23.12.20	6,670	75	396,399	0	0	0.00%	0
23.12.19	6,760	90	536,518	0	0	0.00%	0
23.12.18	6,775	15	264,507	0	0	0.00%	0
23.12.15	6,770	5	565,275	0	0	0.00%	0
23.12.14	6,550	220	973,677	0	0	0.00%	0
23.12.13	6,600	50	197,737	0	0	0.00%	0
23.12.12	6,590	10	190,153	0	0	0.00%	0
23.12.11	6,665	75	561,561	0	0	0.00%	0
23.12.08	6,510	155	881,317	0	0	0.00%	0
23.12.07	6,625	115	1,278,138	0	0	0.00%	0
23.12.06	6,635	10	231,546	0	0	0.00%	0
23.12.05	6,720	85	707,886	0	0	0.00%	0
23.12.04	6,700	20	361,378	0	0	0.00%	0
23.12.01	6,860	160	498,671	0	0	0.00%	0
23.11.30	6,860	0	494,096	0	0	0.00%	0
23.11.29	6,835	25	718,523	0	0	0.00%	0
23.11.28	6,720	115	671,876	0	0	0.00%	0
23.11.27	6,705	15	328,765	0	0	0.00%	0
23.11.24	6,795	90	190,421	0	0	0.00%	0
23.11.23	6,770	25	324,791	0	0	0.00%	0
23.11.22	6,875	105	427,315	0	0	0.00%	0
23.11.21	6,850	25	503,755	0	0	0.00%	0
23.11.20	6,790	60	557,409	0	0	0.00%	0
23.11.17	6,785	5	406,191	0	0	0.00%	0
23.11.16	6,765	45	327,489	0	0	0.00%	0
23.11.15	6,495	270	881,113	0	0	0.00%	0
23.11.14	6,530	35	408,621	0	0	0.00%	0
23.11.13	6,610	80	343,269	0	0	0.00%	0
23.11.10	6,670	60	189,810	0	0	0.00%	0
23.11.09	6,670	0	193,518	0	0	0.00%	0
23.11.08	6,695	25	409,246	0	0	0.00%	0
23.11.07	6,795	100	770,439	0	0	0.00%	0
23.11.06	6,560	235	2,109,975	0	0	0.00%	0
23.11.03	6,375	185	1,378,615	0	0	0.00%	0
23.11.02	6,240	135	592,990	0	0	0.00%	0
23.11.01	6,305	65	302,799	0	0	0.00%	0
23.10.31	6,290	15	344,261	0	0	0.00%	0
23.10.30	6,265	25	120,148	0	0	0.00%	0
23.10.27	6,220	45	335,849	0	0	0.00%	0
23.10.26	6,325	105	381,812	0	0	0.00%	0
23.10.25	6,375	50	299,638	0	0	0.00%	0
23.10.24	6,280	95	487,993	0	0	0.00%	0
23.10.23	6,280	0	121,317	0	0	0.00%	0
23.10.20	6,250	30	389,159	0	0	0.00%	0
23.10.19	6,325	75	404,604	0	0	0.00%	0
23.10.18	6,290	35	507,375	0	0	0.00%	0
23.10.17	6,285	5	378,815	0	0	0.00%	0
23.10.16	6,325	40	366,220	0	0	0.00%	0
23.10.13	6,415	90	545,485	0	0	0.00%	0
23.10.12	6,415	0	226,290	0	0	0.00%	0
23.10.11	6,315	100	698,053	0	0	0.00%	0
23.10.10	6,315	0	632,356	0	0	0.00%	0
23.10.06	6,305	10	326,251	0	0	0.00%	0
23.10.05	6,210	95	459,032	0	0	0.00%	0
23.10.04	6,350	140	602,267	0	0	0.00%	0
23.09.27	6,340	10	674,532	0	0	0.00%	0
23.09.26	6,470	130	947,538	0	0	0.00%	0
23.09.25	6,465	5	295,343	0	0	0.00%	0
23.09.22	6,430	35	318,597	0	0	0.00%	0
23.09.21	6,535	105	916,087	0	0	0.00%	0
23.09.20	6,545	10	156,616	0	0	0.00%	0
23.09.19	6,590	45	254,590	0	0	0.00%	0
23.09.18	6,565	25	232,101	0	0	0.00%	0
23.09.15	6,575	10	329,502	0	0	0.00%	0
23.09.14	6,535	40	151,202	0	0	0.00%	0
23.09.13	6,550	15	246,792	0	0	0.00%	0
23.09.12	6,520	30	418,331	0	0	0.00%	0
23.09.11	6,505	15	437,195	0	0	0.00%	0
23.09.08	6,490	15	231,328	0	0	0.00%	0
23.09.07	6,540	50	493,584	0	0	0.00%	0
23.09.06	6,540	0	603,139	0	0	0.00%	0
23.09.05	6,640	100	466,923	0	0	0.00%	0
23.09.04	6,650	10	224,191	0	0	0.00%	0
23.09.01	6,615	35	521,856	0	0	0.00%	0
23.08.31	6,605	10	178,095	0	0	0.00%	0
23.08.30	6,625	20	213,694	0	0	0.00%	0
23.08.29	6,610	15	321,442	0	0	0.00%	0
23.08.28	6,600	10	294,405	0	0	0.00%	0
23.08.25	6,615	15	362,657	0	0	0.00%	0
23.08.24	6,455	160	1,675,789	0	0	0.00%	0
23.08.23	6,490	35	343,614	0	0	0.00%	0
23.08.22	6,430	60	571,198	0	0	0.00%	0
23.08.21	6,475	45	807,096	0	0	0.00%	0
23.08.18	6,445	30	652,592	0	0	0.00%	0
23.08.17	6,490	45	1,000,942	0	0	0.00%	0
23.08.16	6,565	75	1,233,346	0	0	0.00%	0
23.08.14	6,625	60	1,632,262	0	0	0.00%	0
23.08.11	6,705	80	951,077	0	0	0.00%	0
23.08.10	6,705	0	431,720	0	0	0.00%	0
23.08.09	6,710	5	947,828	0	0	0.00%	0
23.08.08	6,805	95	761,024	0	0	0.00%	0
23.08.07	6,775	30	384,648	0	0	0.00%	0
23.08.04	6,880	105	873,258	0	0	0.00%	0
23.08.03	6,900	20	451,834	0	0	0.00%	0
23.08.02	7,055	155	552,649	0	0	0.00%	0
23.08.01	7,170	115	330,443	0	0	0.00%	0
23.07.31	7,125	45	404,239	0	0	0.00%	0
23.07.28	7,125	0	194,316	0	0	0.00%	0
23.07.27	7,140	15	167,778	0	0	0.00%	0
23.07.26	7,125	15	150,522	0	0	0.00%	0
23.07.25	7,080	45	116,302	0	0	0.00%	0
23.07.24	7,060	20	228,813	0	0	0.00%	0
23.07.21	7,210	150	331,837	0	0	0.00%	0
23.07.20	7,250	40	113,164	0	0	0.00%	0
23.07.19	7,300	50	174,808	0	0	0.00%	0
23.07.18	7,235	65	377,746	0	0	0.00%	0
23.07.17	7,250	15	259,979	0	0	0.00%	0
23.07.14	7,145	105	1,174,489	0	0	0.00%	0
23.07.13	7,010	135	794,667	0	0	0.00%	0
23.07.12	6,960	50	401,570	0	0	0.00%	0
23.07.11	6,830	130	784,353	0	0	0.00%	0
23.07.10	6,835	5	452,886	0	0	0.00%	0
23.07.07	6,875	40	231,945	0	0	0.00%	0
23.07.06	6,900	25	244,134	0	0	0.00%	0
23.07.05	6,870	30	383,035	0	0	0.00%	0
23.07.04	6,810	60	550,258	0	0	0.00%	0
23.07.03	6,715	95	719,412	0	0	0.00%	0
23.06.30	6,725	10	596,610	0	0	0.00%	0
23.06.29	6,830	105	848,527	0	0	0.00%	0
23.06.28	6,910	80	246,555	0	0	0.00%	0
23.06.27	6,850	60	261,430	0	0	0.00%	0
23.06.26	6,865	15	232,384	0	0	0.00%	0
23.06.23	6,965	100	468,855	0	0	0.00%	0
23.06.22	6,980	15	119,880	0	0	0.00%	0
23.06.21	7,115	135	285,393	0	0	0.00%	0
23.06.20	7,115	0	107,081	0	0	0.00%	0
23.06.19	7,210	95	335,907	0	0	0.00%	0
23.06.16	7,130	80	397,806	0	0	0.00%	0
23.06.15	7,145	15	355,626	0	0	0.00%	0
23.06.14	7,220	75	664,379	0	0	0.00%	0
23.06.13	7,040	180	943,040	0	0	0.00%	0
23.06.12	7,000	40	452,925	0	0	0.00%	0
23.06.09	6,880	120	655,261	0	0	0.00%	0
23.06.08	6,870	10	351,959	0	0	0.00%	0
23.06.07	6,835	35	588,551	0	0	0.00%	0
23.06.05	6,855	20	319,416	0	0	0.00%	0
23.06.02	6,705	150	796,148	0	0	0.00%	0
23.06.01	6,675	30	327,535	0	0	0.00%	0
23.05.31	6,680	5	371,871	0	0	0.00%	0
23.05.30	6,670	10	433,136	0	0	0.00%	0
23.05.26	6,670	0	228,924	0	0	0.00%	0
23.05.25	6,760	90	347,338	0	0	0.00%	0
23.05.24	6,795	35	171,985	0	0	0.00%	0
23.05.23	6,740	55	546,239	0	0	0.00%	0
23.05.22	6,655	85	768,802	0	0	0.00%	0
23.05.19	6,585	70	548,548	0	0	0.00%	0
23.05.18	6,555	30	440,297	0	0	0.00%	0
23.05.17	6,555	0	393,575	0	0	0.00%	0
23.05.16	6,575	20	356,739	0	0	0.00%	0
23.05.15	6,600	25	472,138	0	0	0.00%	0
23.05.12	6,685	85	775,242	0	0	0.00%	0
23.05.11	6,700	15	416,432	0	0	0.00%	0
23.05.10	6,705	5	169,022	0	0	0.00%	0
23.05.09	6,735	30	257,262	0	0	0.00%	0
23.05.08	6,710	25	628,132	0	0	0.00%	0
23.05.04	6,570	140	891,538	0	0	0.00%	0
23.05.03	6,535	35	255,641	0	0	0.00%	0
23.05.02	6,580	45	660,673	0	0	0.00%	0
23.04.28	6,565	15	643,637	0	0	0.00%	0
23.04.27	6,590	25	750,326	0	0	0.00%	0
23.04.26	6,630	40	616,100	0	0	0.00%	0
23.04.25	6,600	30	359,996	0	0	0.00%	0
23.04.24	6,670	70	499,011	0	0	0.00%	0
23.04.21	6,725	55	304,366	0	0	0.00%	0
23.04.20	6,710	15	757,952	0	0	0.00%	0
23.04.19	6,780	70	369,979	0	0	0.00%	0
23.04.18	6,855	75	439,351	0	0	0.00%	0
23.04.17	6,965	110	571,139	0	0	0.00%	0
23.04.14	6,845	120	627,234	0	0	0.00%	0
23.04.13	6,715	130	553,562	0	0	0.00%	0
23.04.12	6,750	35	305,077	0	0	0.00%	0
23.04.11	6,775	25	459,929	0	0	0.00%	0
23.04.10	6,795	20	384,572	0	0	0.00%	0
23.04.07	6,780	15	204,030	0	0	0.00%	0
23.04.06	6,860	80	385,999	0	0	0.00%	0
23.04.05	6,815	45	259,646	0	0	0.00%	0
23.04.04	6,815	0	513,346	0	0	0.00%	0
23.04.03	6,965	150	958,460	0	0	0.00%	0
23.03.31	6,995	30	504,394	0	0	0.00%	0
23.03.30	6,970	25	235,676	0	0	0.00%	0