매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	6,050	155	12,154	0	0	0.00%	660,000
24.09.19	5,970	80	5,023	0	0	0.00%	660,000
24.09.13	5,975	5	720	0	0	0.00%	660,000
24.09.12	5,790	185	6,721	0	0	0.00%	660,000
24.09.11	5,830	40	4,702	0	0	0.00%	660,000
24.09.10	5,930	100	1,222	0	0	0.00%	660,000
24.09.09	5,885	45	571	0	0	0.00%	660,000
24.09.06	6,025	140	2,434	0	0	0.00%	660,000
24.09.05	6,040	15	1,571	0	0	0.00%	660,000
24.09.04	6,290	250	3,640	0	0	0.00%	0
24.09.03	6,270	20	3,515	0	0	0.00%	0
24.09.02	6,285	15	3,031	0	0	0.00%	0
24.08.30	6,250	35	958	0	0	0.00%	0
24.08.29	6,330	80	958	0	0	0.00%	0
24.08.28	6,365	35	234	0	0	0.00%	0
24.08.27	6,390	25	178	0	0	0.00%	0
24.08.26	6,505	115	6,024	0	0	0.00%	0
24.08.23	6,510	5	26	0	0	0.00%	0
24.08.22	6,580	70	8,685	0	0	0.00%	0
24.08.21	6,600	20	194	0	0	0.00%	0
24.08.20	6,460	140	573	0	0	0.00%	0
24.08.19	6,500	40	75	0	0	0.00%	0
24.08.16	6,495	5	205	0	0	0.00%	0
24.08.14	6,435	60	101	0	0	0.00%	0
24.08.13	6,450	15	25	0	0	0.00%	0
24.08.12	6,400	50	167	0	0	0.00%	0
24.08.09	6,245	155	987	0	0	0.00%	0
24.08.08	6,260	15	649	0	0	0.00%	0
24.08.07	6,060	200	6,128	0	0	0.00%	0
24.08.06	5,670	390	946	0	0	0.00%	0
24.08.05	6,725	1,055	25,346	0	0	0.00%	0
24.08.02	6,970	245	14,915	0	0	0.00%	0
24.08.01	6,895	75	37	0	0	0.00%	0
24.07.31	6,895	0	1,324	0	0	0.00%	0
24.07.30	7,125	230	2,409	0	0	0.00%	0
24.07.29	6,945	180	13,497	0	0	0.00%	0
24.07.26	6,860	85	3,318	0	0	0.00%	0
24.07.25	7,130	270	1,187	0	0	0.00%	0
24.07.24	7,155	25	1,427	0	0	0.00%	0
24.07.23	7,330	175	1,274	0	0	0.00%	0
24.07.22	7,390	60	227	0	0	0.00%	0
24.07.19	7,530	140	1,743	0	0	0.00%	0
24.07.18	7,620	90	8,318	0	0	0.00%	0
24.07.17	7,610	10	8,784	0	0	0.00%	0
24.07.16	7,535	75	2,658	0	0	0.00%	0
24.07.15	7,220	315	2,763	0	0	0.00%	0
24.07.12	7,275	55	39	0	0	0.00%	0
24.07.11	7,415	140	103	0	0	0.00%	0
24.07.10	7,365	50	295	0	0	0.00%	0
24.07.09	7,230	135	73	0	0	0.00%	0
24.07.08	7,190	40	200	0	0	0.00%	0
24.07.05	7,285	95	50	0	0	0.00%	0
24.07.04	7,390	105	1,560	0	0	0.00%	0
24.07.03	7,405	15	211	0	0	0.00%	0
24.07.02	7,545	140	16,855	0	0	0.00%	0
24.07.01	7,470	75	1,457	0	0	0.00%	0
24.06.28	7,540	70	1,453	0	0	0.00%	0
24.06.27	7,650	110	1,004	0	0	0.00%	0
24.06.26	7,605	45	292	0	0	0.00%	0
24.06.25	7,555	50	32	0	0	0.00%	0
24.06.24	7,740	185	392	0	0	0.00%	0
24.06.21	7,860	120	225	0	0	0.00%	0
24.06.20	7,840	20	15	0	0	0.00%	0
24.06.19	7,830	10	1,332	0	0	0.00%	0
24.06.18	7,940	110	1,756	0	0	0.00%	0
24.06.17	7,995	55	1,957	0	0	0.00%	0
24.06.14	8,180	185	5,068	0	0	0.00%	0
24.06.13	8,185	5	1,342	0	0	0.00%	0
24.06.12	7,930	255	2,890	0	0	0.00%	0
24.06.11	8,025	95	4,775	0	0	0.00%	0
24.06.10	8,010	15	6,851	0	0	0.00%	0
24.06.07	7,820	190	5,533	0	0	0.00%	0
24.06.05	7,720	100	69	0	0	0.00%	0
24.06.04	7,865	145	2,972	0	0	0.00%	0
24.06.03	7,625	240	1,728	0	0	0.00%	0
24.05.31	7,710	85	104	0	0	0.00%	0
24.05.30	7,805	95	3,529	0	0	0.00%	0
24.05.29	7,875	70	1,468	0	0	0.00%	0
24.05.28	7,915	40	230	0	0	0.00%	0
24.05.27	7,850	65	266	0	0	0.00%	0
24.05.24	7,915	65	2,332	0	0	0.00%	0
24.05.23	7,940	25	5,146	0	0	0.00%	0
24.05.22	7,995	55	5,973	0	0	0.00%	0
24.05.21	7,605	390	6,959	0	0	0.00%	0
24.05.20	7,600	5	7,274	0	0	0.00%	0
24.05.17	7,630	30	3,702	0	0	0.00%	0
24.05.16	7,635	5	11,561	0	0	0.00%	0
24.05.14	7,570	65	3,716	0	0	0.00%	0
24.05.13	7,720	150	3,378	0	0	0.00%	0
24.05.10	7,675	45	1,109	0	0	0.00%	0
24.05.09	7,610	65	11,319	0	0	0.00%	0
24.05.08	7,530	80	794	0	0	0.00%	0
24.05.07	7,510	20	2,779	0	0	0.00%	0
24.05.03	7,405	105	25	0	0	0.00%	0
24.05.02	7,525	120	304	0	0	0.00%	0
24.04.30	7,425	100	44	0	0	0.00%	0
24.04.29	7,425	0	35	0	0	0.00%	0
24.04.26	7,455	30	366	0	0	0.00%	0
24.04.25	7,555	100	39	0	0	0.00%	0
24.04.24	7,450	105	1,074	0	0	0.00%	0
24.04.23	7,485	35	1,856	0	0	0.00%	0
24.04.22	7,360	125	2,431	0	0	0.00%	0
24.04.19	7,435	75	4,479	0	0	0.00%	0
24.04.18	7,370	65	32	0	0	0.00%	0
24.04.17	7,225	145	103	0	0	0.00%	0
24.04.16	7,500	275	8,308	0	0	0.00%	0
24.04.15	7,535	0	0	0	0	0.00%	0
24.04.12	7,405	130	1,556	0	0	0.00%	0
24.04.11	7,450	45	157	0	0	0.00%	0
24.04.09	7,430	20	2,773	0	0	0.00%	0
24.04.08	7,360	70	5,949	0	0	0.00%	0
24.04.05	7,365	5	2,518	0	0	0.00%	0
24.04.04	7,355	10	995	0	0	0.00%	0
24.04.03	7,495	140	7,518	0	0	0.00%	0
24.04.02	7,685	190	3,486	0	0	0.00%	0
24.04.01	7,700	15	1,214	0	0	0.00%	0
24.03.29	7,740	40	3,040	0	0	0.00%	0
24.03.28	7,805	65	1,277	0	0	0.00%	0
24.03.27	7,890	85	434	0	0	0.00%	0
24.03.26	7,780	110	7,101	0	0	0.00%	0
24.03.25	7,735	45	836	0	0	0.00%	0
24.03.22	7,790	55	793	0	0	0.00%	0
24.03.21	7,540	250	3,659	0	0	0.00%	0
24.03.20	7,635	95	422	0	0	0.00%	0
24.03.19	7,705	70	489	0	0	0.00%	0
24.03.18	7,720	15	7,236	0	0	0.00%	0
24.03.15	7,980	260	13,511	0	0	0.00%	0
24.03.14	8,110	130	3,640	0	0	0.00%	0
24.03.13	8,100	10	6,683	0	0	0.00%	0
24.03.12	8,150	50	4,620	0	0	0.00%	0
24.03.11	8,095	55	24,619	0	0	0.00%	0
24.03.08	8,095	0	5,322	0	0	0.00%	0
24.03.07	8,210	115	19,605	0	0	0.00%	0
24.03.06	8,435	225	25,141	0	0	0.00%	0
24.03.05	8,240	195	72,269	0	0	0.00%	0
24.03.04	8,200	40	20,252	0	0	0.00%	0
24.02.29	7,725	475	46,565	0	0	0.00%	0
24.02.28	7,665	60	3,578	0	0	0.00%	0
24.02.27	7,575	90	3,996	0	0	0.00%	0
24.02.26	7,715	140	3,569	0	0	0.00%	0
24.02.23	7,805	90	2,151	0	0	0.00%	0
24.02.22	7,910	105	14,888	0	0	0.00%	0
24.02.21	7,940	30	4,003	0	0	0.00%	0
24.02.20	8,005	65	6,676	0	0	0.00%	0
24.02.19	7,885	120	35,350	0	0	0.00%	0
24.02.16	7,950	65	7,984	0	0	0.00%	0
24.02.15	7,360	590	14,341	0	0	0.00%	0
24.02.14	7,425	65	789	0	0	0.00%	0
24.02.13	7,140	285	2,569	0	0	0.00%	0
24.02.08	7,010	130	8,130	0	0	0.00%	0
24.02.07	7,000	10	347	0	0	0.00%	0
24.02.06	7,000	0	105	0	0	0.00%	0
24.02.05	7,125	125	1,356	0	0	0.00%	0
24.02.02	6,940	185	1,638	0	0	0.00%	0
24.02.01	7,005	65	4,194	0	0	0.00%	0
24.01.31	7,155	150	1,719	0	0	0.00%	0
24.01.30	7,065	90	1,191	0	0	0.00%	0
24.01.29	7,260	195	7,368	0	0	0.00%	0
24.01.26	7,200	60	929	0	0	0.00%	0
24.01.25	7,345	145	1,596	0	0	0.00%	0
24.01.24	7,415	70	3,306	0	0	0.00%	0
24.01.23	7,515	100	88	0	0	0.00%	0
24.01.22	7,220	295	6,841	0	0	0.00%	0
24.01.19	7,370	150	3,782	0	0	0.00%	0
24.01.18	7,180	190	4,986	0	0	0.00%	0
24.01.17	7,420	240	2,896	0	0	0.00%	0
24.01.16	7,440	20	3,103	0	0	0.00%	0
24.01.15	7,715	275	7,905	0	0	0.00%	0
24.01.12	8,290	575	43,860	0	0	0.00%	0
24.01.11	7,385	905	83,104	0	0	0.00%	0
24.01.10	7,405	20	2,627	0	0	0.00%	0
24.01.09	7,335	70	5,691	0	0	0.00%	0
24.01.08	7,330	5	4,098	0	0	0.00%	0
24.01.05	7,210	120	781	0	0	0.00%	0
24.01.04	7,340	130	3,175	0	0	0.00%	0
24.01.03	7,395	55	1,129	0	0	0.00%	0
24.01.02	7,145	250	6,981	0	0	0.00%	0
23.12.28	6,870	275	1,827	0	0	0.00%	0
23.12.27	6,750	120	821	0	0	0.00%	0
23.12.26	6,940	190	6,923	0	0	0.00%	0
23.12.22	6,900	40	5,613	0	0	0.00%	0
23.12.21	7,065	165	2,863	0	0	0.00%	0
23.12.20	6,855	210	4,658	0	0	0.00%	0
23.12.19	6,805	50	2,841	0	0	0.00%	0
23.12.18	6,915	110	6,976	0	0	0.00%	0
23.12.15	6,985	70	21,613	0	0	0.00%	0
23.12.14	6,720	265	4,975	0	0	0.00%	0
23.12.13	6,745	25	150	0	0	0.00%	0
23.12.12	6,775	30	30,359	0	0	0.00%	0
23.12.11	6,965	190	20,581	0	0	0.00%	0
23.12.08	7,040	75	30,171	0	0	0.00%	0
23.12.07	7,090	50	2,282	0	0	0.00%	0
23.12.06	6,895	195	27,155	0	0	0.00%	0
23.12.05	7,115	220	23,503	0	0	0.00%	0
23.12.04	6,390	725	28,210	0	0	0.00%	0
23.12.01	6,365	25	2,782	0	0	0.00%	0
23.11.30	6,355	10	5,791	0	0	0.00%	0
23.11.29	6,360	5	10,716	0	0	0.00%	0
23.11.28	6,465	105	4,316	0	0	0.00%	0
23.11.27	6,415	50	3,962	0	0	0.00%	0
23.11.24	6,445	30	3,231	0	0	0.00%	0
23.11.23	6,275	170	5,185	0	0	0.00%	0
23.11.22	6,280	5	1,518	0	0	0.00%	0
23.11.21	6,275	5	2,786	0	0	0.00%	0
23.11.20	6,085	190	8,287	0	0	0.00%	0
23.11.17	6,215	130	330	0	0	0.00%	0
23.11.16	6,015	200	6,597	0	0	0.00%	0
23.11.15	6,010	5	11,907	0	0	0.00%	0
23.11.14	5,900	110	3,663	0	0	0.00%	0
23.11.13	5,945	45	16,287	0	0	0.00%	0
23.11.10	5,890	55	23,747	0	0	0.00%	0
23.11.09	5,770	120	9,000	0	0	0.00%	0
23.11.08	5,695	75	578	0	0	0.00%	0
23.11.07	5,805	110	2,863	0	0	0.00%	0
23.11.06	5,680	125	918	0	0	0.00%	0
23.11.03	5,725	45	248	0	0	0.00%	0
23.11.02	5,545	180	11,803	0	0	0.00%	0
23.11.01	5,440	105	1,180	0	0	0.00%	0
23.10.31	5,615	175	425	0	0	0.00%	0
23.10.30	5,520	95	45	0	0	0.00%	0
23.10.27	5,575	55	31	0	0	0.00%	0
23.10.26	5,680	105	7,297	0	0	0.00%	0
23.10.25	5,650	30	2,408	0	0	0.00%	0
23.10.24	5,400	250	1,608	0	0	0.00%	0
23.10.23	5,155	245	264	0	0	0.00%	0
23.10.20	5,185	30	243	0	0	0.00%	0
23.10.19	5,340	155	6,010	0	0	0.00%	0
23.10.18	5,400	60	2,942	0	0	0.00%	0
23.10.17	5,400	0	6	0	0	0.00%	0
23.10.16	5,450	50	31	0	0	0.00%	0
23.10.13	5,545	95	1,408	0	0	0.00%	0
23.10.12	5,460	85	5,463	0	0	0.00%	0
23.10.11	5,420	40	61	0	0	0.00%	0
23.10.10	5,450	30	2,248	0	0	0.00%	0
23.10.06	5,380	70	1,850	0	0	0.00%	0
23.10.05	5,180	200	13,039	0	0	0.00%	0
23.10.04	5,395	215	28	0	0	0.00%	0
23.09.27	5,345	50	11	0	0	0.00%	0
23.09.26	5,415	70	9	0	0	0.00%	0
23.09.25	5,500	85	149	0	0	0.00%	0
23.09.22	5,540	40	301	0	0	0.00%	0
23.09.21	5,720	180	30	0	0	0.00%	0
23.09.20	5,670	50	5	0	0	0.00%	0
23.09.19	5,740	70	26	0	0	0.00%	0
23.09.18	5,730	10	11	0	0	0.00%	0
23.09.15	5,730	0	5	0	0	0.00%	0
23.09.14	5,615	115	26	0	0	0.00%	0
23.09.13	5,690	75	8	0	0	0.00%	0
23.09.12	5,700	10	2,023	0	0	0.00%	0
23.09.11	5,755	55	2,548	0	0	0.00%	0
23.09.08	5,700	55	7	0	0	0.00%	0
23.09.07	5,840	140	17,460	0	0	0.00%	0
23.09.06	5,835	5	11	0	0	0.00%	0
23.09.05	5,895	60	8	0	0	0.00%	0
23.09.04	5,870	25	36,903	0	0	0.00%	0
23.09.01	5,895	25	7	0	0	0.00%	0
23.08.31	5,940	45	17	0	0	0.00%	0
23.08.30	5,910	30	16	0	0	0.00%	0
23.08.29	5,865	45	224	0	0	0.00%	0
23.08.28	5,815	50	6	0	0	0.00%	0
23.08.25	5,760	55	46	0	0	0.00%	0
23.08.24	5,675	85	120	0	0	0.00%	0
23.08.23	5,695	20	970	0	0	0.00%	0
23.08.22	5,775	80	204	0	0	0.00%	0
23.08.21	5,700	75	20	0	0	0.00%	0
23.08.18	5,775	75	55	0	0	0.00%	0
23.08.17	5,800	25	55	0	0	0.00%	0
23.08.16	5,945	145	16	0	0	0.00%	0
23.08.14	5,940	5	1,709	0	0	0.00%	0
23.08.11	5,910	30	1,750	0	0	0.00%	0
23.08.10	5,855	55	5	0	0	0.00%	0
23.08.09	5,840	15	121	0	0	0.00%	0
23.08.08	5,890	50	467	0	0	0.00%	0
23.08.07	5,865	25	6,702	0	0	0.00%	0
23.08.04	5,875	10	234	0	0	0.00%	0
23.08.03	5,945	70	2,800	0	0	0.00%	0
23.08.02	5,845	100	254	0	0	0.00%	0
23.08.01	5,730	115	1,077	0	0	0.00%	0
23.07.31	5,685	45	1,519	0	0	0.00%	0
23.07.28	5,565	120	2,732	0	0	0.00%	0
23.07.27	5,365	200	302	0	0	0.00%	0
23.07.26	5,790	425	5,687	0	0	0.00%	0
23.07.25	6,035	245	194	0	0	0.00%	0
23.07.24	6,240	205	5,484	0	0	0.00%	0
23.07.21	6,170	70	2,189	0	0	0.00%	0
23.07.20	6,170	0	983	0	0	0.00%	0
23.07.19	6,160	10	7,256	0	0	0.00%	0
23.07.18	6,205	45	855	0	0	0.00%	0
23.07.17	6,300	95	10,386	0	0	0.00%	0
23.07.14	6,140	160	3,390	0	0	0.00%	0
23.07.13	6,020	120	2,078	0	0	0.00%	0
23.07.12	6,045	25	34	0	0	0.00%	0
23.07.11	5,960	85	80	0	0	0.00%	0
23.07.10	5,975	15	300	0	0	0.00%	0
23.07.07	6,015	40	227	0	0	0.00%	0
23.07.06	6,180	165	137	0	0	0.00%	0
23.07.05	6,290	110	67	0	0	0.00%	0
23.07.04	6,335	45	22	0	0	0.00%	0
23.07.03	6,295	40	381	0	0	0.00%	0
23.06.30	6,240	55	30	0	0	0.00%	0
23.06.29	6,280	40	3,138	0	0	0.00%	0
23.06.28	6,275	5	41	0	0	0.00%	0
23.06.27	6,255	20	18	0	0	0.00%	0
23.06.26	6,260	5	28	0	0	0.00%	0
23.06.23	6,295	35	40	0	0	0.00%	0
23.06.22	6,295	0	2,637	0	0	0.00%	0
23.06.21	6,265	30	58	0	0	0.00%	0
23.06.20	6,305	40	9	0	0	0.00%	0
23.06.19	6,300	5	540	0	0	0.00%	0
23.06.16	6,290	10	88	0	0	0.00%	0
23.06.15	6,275	15	38	0	0	0.00%	0
23.06.14	6,455	180	708	0	0	0.00%	0
23.06.13	6,400	55	219	0	0	0.00%	0
23.06.12	6,460	60	7,682	0	0	0.00%	0
23.06.09	6,445	15	5,429	0	0	0.00%	0
23.06.08	6,460	15	29	0	0	0.00%	0
23.06.07	6,435	25	1,125	0	0	0.00%	0
23.06.05	6,420	15	14,365	0	0	0.00%	0
23.06.02	6,365	55	11	0	0	0.00%	0
23.06.01	6,400	35	37	0	0	0.00%	0
23.05.31	6,395	5	40	0	0	0.00%	0
23.05.30	6,305	90	22	0	0	0.00%	0
23.05.26	6,365	60	46	0	0	0.00%	0
23.05.25	6,375	10	26	0	0	0.00%	0
23.05.24	6,425	50	971	0	0	0.00%	0
23.05.23	6,385	40	20	0	0	0.00%	0
23.05.22	6,355	30	92	0	0	0.00%	0
23.05.19	6,275	80	204	0	0	0.00%	0
23.05.18	6,255	20	154	0	0	0.00%	0
23.05.17	6,140	115	23	0	0	0.00%	0
23.05.16	6,165	25	70	0	0	0.00%	0
23.05.15	6,205	40	196	0	0	0.00%	0
23.05.12	6,280	75	27	0	0	0.00%	0
23.05.11	6,265	15	43	0	0	0.00%	0
23.05.10	6,285	20	101	0	0	0.00%	0
23.05.09	6,360	75	394	0	0	0.00%	0
23.05.08	6,335	25	49	0	0	0.00%	0
23.05.04	6,340	5	372	0	0	0.00%	0
23.05.03	6,385	45	42	0	0	0.00%	0
23.05.02	6,325	60	34	0	0	0.00%	0
23.04.28	6,345	20	16	0	0	0.00%	0
23.04.27	6,345	0	9	0	0	0.00%	0
23.04.26	6,370	25	48	0	0	0.00%	0
23.04.25	6,510	140	2,665	0	0	0.00%	0
23.04.24	6,565	55	2,075	0	0	0.00%	0
23.04.21	6,675	110	1,620	0	0	0.00%	0
23.04.20	6,825	150	554	0	0	0.00%	0
23.04.19	6,810	15	16	0	0	0.00%	0
23.04.18	6,885	75	528	0	0	0.00%	0
23.04.17	6,965	80	1,449	0	0	0.00%	0
23.04.14	6,825	130	2,458	0	0	0.00%	0
23.04.13	6,850	25	8,039	0	0	0.00%	0
23.04.12	6,780	70	54	0	0	0.00%	0
23.04.11	6,620	160	358	0	0	0.00%	0
23.04.10	6,770	150	1,482	0	0	0.00%	0
23.04.07	6,685	85	40	0	0	0.00%	0
23.04.06	6,835	150	126	0	0	0.00%	0
23.04.05	6,795	40	495	0	0	0.00%	0
23.04.04	6,705	90	30	0	0	0.00%	0
23.04.03	6,720	15	206	0	0	0.00%	0
23.03.31	6,790	70	2,048	0	0	0.00%	0
23.03.30	6,705	85	457	0	0	0.00%	0