매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	7,200	80	2,582	0	0	0.00%	10,000,000
24.09.19	7,000	200	14,545	0	0	0.00%	10,000,000
24.09.13	6,875	125	1,649	0	0	0.00%	10,000,000
24.09.12	6,710	165	2,915	0	0	0.00%	10,000,000
24.09.11	6,915	205	20,027	0	0	0.00%	10,000,000
24.09.10	6,905	10	1,947	0	0	0.00%	10,000,000
24.09.09	7,010	105	16,549	0	0	0.00%	10,000,000
24.09.06	7,010	0	3,079	0	0	0.00%	10,000,000
24.09.05	7,075	65	3,840	0	0	0.00%	10,000,000
24.09.04	7,480	405	6,172	0	0	0.00%	0
24.09.03	7,375	105	195	0	0	0.00%	0
24.09.02	7,690	315	1,303	0	0	0.00%	0
24.08.30	7,535	155	197	0	0	0.00%	0
24.08.29	7,625	90	273	0	0	0.00%	0
24.08.28	7,810	185	151	0	0	0.00%	0
24.08.27	7,605	205	2,889	0	0	0.00%	0
24.08.26	7,365	240	15,052	0	0	0.00%	0
24.08.23	7,240	125	598	0	0	0.00%	0
24.08.22	7,365	125	3,526	0	0	0.00%	0
24.08.21	7,385	20	304	0	0	0.00%	0
24.08.20	7,575	190	1,916	0	0	0.00%	0
24.08.19	7,725	150	29,181	0	0	0.00%	0
24.08.16	7,785	60	1,490	0	0	0.00%	0
24.08.14	7,840	55	313	0	0	0.00%	0
24.08.13	7,635	205	27,102	0	0	0.00%	0
24.08.12	7,535	100	2,016	0	0	0.00%	0
24.08.09	7,440	95	23,425	0	0	0.00%	0
24.08.08	7,255	185	71,942	0	0	0.00%	0
24.08.07	7,325	70	60,456	0	0	0.00%	0
24.08.06	7,195	130	29,040	0	0	0.00%	0
24.08.05	7,605	410	16,274	0	0	0.00%	0
24.08.02	7,775	170	3,343	0	0	0.00%	0
24.08.01	7,530	245	4,992	0	0	0.00%	0
24.07.31	7,460	70	201	0	0	0.00%	0
24.07.30	7,660	200	60,112	0	0	0.00%	0
24.07.29	7,740	80	85,670	0	0	0.00%	0
24.07.26	7,605	135	4,621	0	0	0.00%	0
24.07.25	7,645	40	54,771	0	0	0.00%	0
24.07.24	7,730	85	86,871	0	0	0.00%	0
24.07.23	7,795	65	705	0	0	0.00%	0
24.07.22	7,965	170	935	0	0	0.00%	0
24.07.19	8,100	135	164	0	0	0.00%	0
24.07.18	7,845	255	2,267	0	0	0.00%	0
24.07.17	7,915	70	410	0	0	0.00%	0
24.07.16	8,000	85	2,134	0	0	0.00%	0
24.07.15	8,065	65	154	0	0	0.00%	0
24.07.12	8,050	15	6,065	0	0	0.00%	0
24.07.11	7,880	170	8,672	0	0	0.00%	0
24.07.10	8,020	140	1,046	0	0	0.00%	0
24.07.09	8,050	30	131	0	0	0.00%	0
24.07.08	8,145	95	681	0	0	0.00%	0
24.07.05	8,110	35	3,183	0	0	0.00%	0
24.07.04	8,090	20	2,254	0	0	0.00%	0
24.07.03	8,125	35	531	0	0	0.00%	0
24.07.02	7,980	145	2,976	0	0	0.00%	0
24.07.01	8,000	20	949	0	0	0.00%	0
24.06.28	7,850	150	5,355	0	0	0.00%	0
24.06.27	7,905	55	74	0	0	0.00%	0
24.06.26	7,940	35	2,622	0	0	0.00%	0
24.06.25	7,825	115	5,413	0	0	0.00%	0
24.06.24	7,900	75	1,931	0	0	0.00%	0
24.06.21	7,820	80	6,102	0	0	0.00%	0
24.06.20	7,835	15	1,692	0	0	0.00%	0
24.06.19	7,730	105	3,861	0	0	0.00%	0
24.06.18	7,540	190	1,599	0	0	0.00%	0
24.06.17	7,535	5	3,601	0	0	0.00%	0
24.06.14	7,550	15	694	0	0	0.00%	0
24.06.13	7,580	30	1,584	0	0	0.00%	0
24.06.12	7,510	70	2,662	0	0	0.00%	0
24.06.11	7,305	205	3,299	0	0	0.00%	0
24.06.10	7,295	10	1,163	0	0	0.00%	0
24.06.07	7,055	240	2,275	0	0	0.00%	0
24.06.05	7,080	25	683	0	0	0.00%	0
24.06.04	7,395	315	2,782	0	0	0.00%	0
24.06.03	7,505	110	16,992	0	0	0.00%	0
24.05.31	7,620	115	62	0	0	0.00%	0
24.05.30	7,720	100	363	0	0	0.00%	0
24.05.29	7,585	135	205	0	0	0.00%	0
24.05.28	7,510	75	124	0	0	0.00%	0
24.05.27	7,395	115	34	0	0	0.00%	0
24.05.24	7,435	40	245	0	0	0.00%	0
24.05.23	7,510	75	16,231	0	0	0.00%	0
24.05.22	7,590	80	2,580	0	0	0.00%	0
24.05.21	7,685	95	16	0	0	0.00%	0
24.05.20	7,620	65	169	0	0	0.00%	0
24.05.17	7,555	65	4,935	0	0	0.00%	0
24.05.16	7,580	25	285	0	0	0.00%	0
24.05.14	7,455	125	121	0	0	0.00%	0
24.05.13	7,635	180	600	0	0	0.00%	0
24.05.10	7,585	50	130	0	0	0.00%	0
24.05.09	7,450	135	16,628	0	0	0.00%	0
24.05.08	7,515	65	1,498	0	0	0.00%	0
24.05.07	7,560	45	34,210	0	0	0.00%	0
24.05.03	7,605	45	563	0	0	0.00%	0
24.05.02	7,875	270	32,367	0	0	0.00%	0
24.04.30	7,940	65	30,890	0	0	0.00%	0
24.04.29	8,025	85	15,378	0	0	0.00%	0
24.04.26	7,915	110	529	0	0	0.00%	0
24.04.25	7,970	55	1,088	0	0	0.00%	0
24.04.24	7,835	135	30,392	0	0	0.00%	0
24.04.23	7,750	85	61,261	0	0	0.00%	0
24.04.22	7,950	200	153,075	0	0	0.00%	0
24.04.19	7,850	100	65,253	0	0	0.00%	0
24.04.18	8,045	195	5,161	0	0	0.00%	0
24.04.17	8,125	80	1,167	0	0	0.00%	0
24.04.16	8,060	65	874	0	0	0.00%	0
24.04.15	8,125	0	0	0	0	0.00%	0
24.04.12	8,145	20	14,842	0	0	0.00%	0
24.04.11	8,170	25	38	0	0	0.00%	0
24.04.09	8,070	100	268	0	0	0.00%	0
24.04.08	8,205	135	119	0	0	0.00%	0
24.04.05	8,075	130	1,341	0	0	0.00%	0
24.04.04	8,030	45	1,556	0	0	0.00%	0
24.04.03	7,945	85	4,449	0	0	0.00%	0
24.04.02	7,870	75	391	0	0	0.00%	0
24.04.01	7,805	65	538	0	0	0.00%	0
24.03.29	7,715	90	362	0	0	0.00%	0
24.03.28	7,630	85	715	0	0	0.00%	0
24.03.27	7,725	95	632	0	0	0.00%	0
24.03.26	7,635	90	31,205	0	0	0.00%	0
24.03.25	7,585	50	30	0	0	0.00%	0
24.03.22	7,700	115	155	0	0	0.00%	0
24.03.21	7,775	75	190	0	0	0.00%	0
24.03.20	7,720	55	167	0	0	0.00%	0
24.03.19	7,620	100	289	0	0	0.00%	0
24.03.18	7,585	35	2,248	0	0	0.00%	0
24.03.15	7,465	120	620	0	0	0.00%	0
24.03.14	7,330	135	381	0	0	0.00%	0
24.03.13	7,320	10	60	0	0	0.00%	0
24.03.12	7,265	55	126	0	0	0.00%	0
24.03.11	7,435	170	221	0	0	0.00%	0
24.03.08	7,395	40	35	0	0	0.00%	0
24.03.07	7,330	65	392	0	0	0.00%	0
24.03.06	7,320	10	55	0	0	0.00%	0
24.03.05	7,455	135	198	0	0	0.00%	0
24.03.04	7,335	120	130	0	0	0.00%	0
24.02.29	7,335	0	149	0	0	0.00%	0
24.02.28	7,260	75	2,035	0	0	0.00%	0
24.02.27	7,115	145	1,036	0	0	0.00%	0
24.02.26	7,290	175	1,848	0	0	0.00%	0
24.02.23	7,295	5	97	0	0	0.00%	0
24.02.22	7,195	100	762	0	0	0.00%	0
24.02.21	7,315	120	876	0	0	0.00%	0
24.02.20	7,260	55	18,661	0	0	0.00%	0
24.02.19	7,235	25	640	0	0	0.00%	0
24.02.16	7,095	140	2,380	0	0	0.00%	0
24.02.15	7,225	130	573	0	0	0.00%	0
24.02.14	7,175	50	18,991	0	0	0.00%	0
24.02.13	6,890	285	4,751	0	0	0.00%	0
24.02.08	6,825	65	116	0	0	0.00%	0
24.02.07	6,780	45	949	0	0	0.00%	0
24.02.06	6,735	45	830	0	0	0.00%	0
24.02.05	6,890	155	7,974	0	0	0.00%	0
24.02.02	7,065	175	19,190	0	0	0.00%	0
24.02.01	7,205	140	35,292	0	0	0.00%	0
24.01.31	7,175	30	314	0	0	0.00%	0
24.01.30	7,280	105	3,634	0	0	0.00%	0
24.01.29	7,140	140	55,134	0	0	0.00%	0
24.01.26	7,015	125	7,999	0	0	0.00%	0
24.01.25	6,915	100	21,517	0	0	0.00%	0
24.01.24	6,960	45	17,753	0	0	0.00%	0
24.01.23	6,775	185	21,195	0	0	0.00%	0
24.01.22	6,860	85	1,304	0	0	0.00%	0
24.01.19	6,780	80	992	0	0	0.00%	0
24.01.18	6,690	90	19,477	0	0	0.00%	0
24.01.17	6,715	25	38,958	0	0	0.00%	0
24.01.16	6,745	30	18,751	0	0	0.00%	0
24.01.15	6,830	85	19,423	0	0	0.00%	0
24.01.12	6,680	150	94,132	0	0	0.00%	0
24.01.11	6,740	60	55,951	0	0	0.00%	0
24.01.10	6,545	195	19,181	0	0	0.00%	0
24.01.09	6,750	205	57,408	0	0	0.00%	0
24.01.08	6,755	5	1,790	0	0	0.00%	0
24.01.05	6,805	50	37,205	0	0	0.00%	0
24.01.04	6,540	265	36,939	0	0	0.00%	0
24.01.03	6,765	225	3,167	0	0	0.00%	0
24.01.02	6,885	120	91,732	0	0	0.00%	0
23.12.28	6,990	105	18,021	0	0	0.00%	0
23.12.27	6,830	160	21,130	0	0	0.00%	0
23.12.26	6,900	70	18,171	0	0	0.00%	0
23.12.22	6,865	35	717	0	0	0.00%	0
23.12.21	6,855	10	56,147	0	0	0.00%	0
23.12.20	6,735	120	19,504	0	0	0.00%	0
23.12.19	6,695	40	624	0	0	0.00%	0
23.12.18	6,660	35	2,139	0	0	0.00%	0
23.12.15	6,480	180	4,122	0	0	0.00%	0
23.12.14	6,340	140	2,906	0	0	0.00%	0
23.12.13	6,670	330	20,780	0	0	0.00%	0
23.12.12	6,655	15	37,196	0	0	0.00%	0
23.12.11	6,555	100	1,688	0	0	0.00%	0
23.12.08	6,470	85	77,627	0	0	0.00%	0
23.12.07	6,695	225	65,406	0	0	0.00%	0
23.12.06	6,780	85	25,269	0	0	0.00%	0
23.12.05	6,810	30	2,979	0	0	0.00%	0
23.12.04	7,030	220	19,356	0	0	0.00%	0
23.12.01	7,260	230	52,986	0	0	0.00%	0
23.11.30	7,090	170	37,853	0	0	0.00%	0
23.11.29	6,925	165	17,283	0	0	0.00%	0
23.11.28	6,945	20	529	0	0	0.00%	0
23.11.27	7,080	135	52,469	0	0	0.00%	0
23.11.24	7,060	20	18,105	0	0	0.00%	0
23.11.23	7,195	135	18,335	0	0	0.00%	0
23.11.22	7,155	40	34,350	0	0	0.00%	0
23.11.21	7,110	45	580	0	0	0.00%	0
23.11.20	6,770	340	403,305	0	0	0.00%	0
23.11.17	7,065	295	60,286	0	0	0.00%	0
23.11.16	7,260	185	5,017	0	0	0.00%	0
23.11.15	7,250	10	17,835	0	0	0.00%	0
23.11.14	7,075	175	18,795	0	0	0.00%	0
23.11.13	7,030	45	3,108	0	0	0.00%	0
23.11.10	6,980	50	36,676	0	0	0.00%	0
23.11.09	7,140	160	38,365	0	0	0.00%	0
23.11.08	7,415	275	19,430	0	0	0.00%	0
23.11.07	7,475	60	831	0	0	0.00%	0
23.11.06	7,635	160	3,545	0	0	0.00%	0
23.11.03	7,490	145	15,914	0	0	0.00%	0
23.11.02	7,485	5	21,440	0	0	0.00%	0
23.11.01	7,645	160	20,310	0	0	0.00%	0
23.10.31	7,785	140	18,017	0	0	0.00%	0
23.10.30	7,800	15	24,928	0	0	0.00%	0
23.10.27	7,830	30	15,645	0	0	0.00%	0
23.10.26	7,690	140	4,676	0	0	0.00%	0
23.10.25	7,905	215	1,066	0	0	0.00%	0
23.10.24	8,035	130	853	0	0	0.00%	0
23.10.23	8,235	200	16,676	0	0	0.00%	0
23.10.20	8,025	210	1,398	0	0	0.00%	0
23.10.19	8,035	10	3,043	0	0	0.00%	0
23.10.18	7,855	180	15,981	0	0	0.00%	0
23.10.17	7,920	65	20,448	0	0	0.00%	0
23.10.16	7,620	300	10,258	0	0	0.00%	0
23.10.13	7,505	115	1,268	0	0	0.00%	0
23.10.12	7,775	270	36,402	0	0	0.00%	0
23.10.11	7,750	25	25,860	0	0	0.00%	0
23.10.10	7,440	310	41,500	0	0	0.00%	0
23.10.06	7,635	195	17,515	0	0	0.00%	0
23.10.05	8,030	395	2,808	0	0	0.00%	0
23.10.04	8,245	215	32,282	0	0	0.00%	0
23.09.27	8,055	190	43,922	0	0	0.00%	0
23.09.26	8,145	90	502	0	0	0.00%	0
23.09.25	8,140	5	44,499	0	0	0.00%	0
23.09.22	8,010	130	30,175	0	0	0.00%	0
23.09.21	8,075	65	339	0	0	0.00%	0
23.09.20	8,215	140	3,923	0	0	0.00%	0
23.09.19	8,180	35	3,158	0	0	0.00%	0
23.09.18	8,125	55	1,679	0	0	0.00%	0
23.09.15	7,960	165	1,803	0	0	0.00%	0
23.09.14	7,950	10	812	0	0	0.00%	0
23.09.13	7,830	120	977	0	0	0.00%	0
23.09.12	7,800	30	333	0	0	0.00%	0
23.09.11	7,720	80	15,937	0	0	0.00%	0
23.09.08	7,780	60	16,992	0	0	0.00%	0
23.09.07	7,745	35	968	0	0	0.00%	0
23.09.06	7,655	90	33,929	0	0	0.00%	0
23.09.05	7,640	15	2,677	0	0	0.00%	0
23.09.04	7,485	155	16,889	0	0	0.00%	0
23.09.01	7,280	205	20,196	0	0	0.00%	0
23.08.31	7,270	10	1,282	0	0	0.00%	0
23.08.30	7,140	130	17,055	0	0	0.00%	0
23.08.29	7,140	0	68	0	0	0.00%	0
23.08.28	7,030	110	1,432	0	0	0.00%	0
23.08.25	7,000	30	8	0	0	0.00%	0
23.08.24	7,105	105	1,741	0	0	0.00%	0
23.08.23	7,120	15	7,118	0	0	0.00%	0
23.08.22	7,230	110	222	0	0	0.00%	0
23.08.21	7,130	100	52,304	0	0	0.00%	0
23.08.18	7,045	85	2,051	0	0	0.00%	0
23.08.17	7,150	105	3,846	0	0	0.00%	0
23.08.16	7,250	100	1,451	0	0	0.00%	0
23.08.14	7,315	65	1,681	0	0	0.00%	0
23.08.11	7,475	160	1,735	0	0	0.00%	0
23.08.10	7,310	165	18,087	0	0	0.00%	0
23.08.09	7,220	90	17,986	0	0	0.00%	0
23.08.08	7,300	80	16,726	0	0	0.00%	0
23.08.07	7,215	85	670	0	0	0.00%	0
23.08.04	7,010	205	976	0	0	0.00%	0
23.08.03	7,260	250	2,203	0	0	0.00%	0
23.08.02	7,195	65	1,867	0	0	0.00%	0
23.08.01	7,080	115	941	0	0	0.00%	0
23.07.31	7,045	35	981	0	0	0.00%	0
23.07.28	7,015	30	558	0	0	0.00%	0
23.07.27	6,990	25	2,206	0	0	0.00%	0
23.07.26	6,965	25	1,266	0	0	0.00%	0
23.07.25	6,775	190	2,958	0	0	0.00%	0
23.07.24	6,730	45	2,469	0	0	0.00%	0
23.07.21	6,625	105	1,892	0	0	0.00%	0
23.07.20	6,655	30	18,684	0	0	0.00%	0
23.07.19	6,535	120	20,047	0	0	0.00%	0
23.07.18	6,565	30	2,443	0	0	0.00%	0
23.07.17	6,765	200	1,280	0	0	0.00%	0
23.07.14	6,665	100	1,062	0	0	0.00%	0
23.07.13	6,570	95	1,447	0	0	0.00%	0
23.07.12	6,450	120	9,377	0	0	0.00%	0
23.07.11	6,440	10	21,893	0	0	0.00%	0
23.07.10	6,335	105	4,113	0	0	0.00%	0
23.07.07	6,295	40	1,003	0	0	0.00%	0
23.07.06	6,235	60	3,832	0	0	0.00%	0
23.07.05	6,165	70	4,574	0	0	0.00%	0
23.07.04	6,190	25	1,263	0	0	0.00%	0
23.07.03	6,125	65	6,130	0	0	0.00%	0
23.06.30	6,080	45	3,595	0	0	0.00%	0
23.06.29	5,965	115	5,957	0	0	0.00%	0
23.06.28	6,130	165	5,894	0	0	0.00%	0
23.06.27	6,090	40	39,680	0	0	0.00%	0
23.06.26	6,035	55	41,802	0	0	0.00%	0
23.06.23	6,330	295	27,885	0	0	0.00%	0
23.06.22	6,255	75	7,146	0	0	0.00%	0
23.06.21	6,210	45	38,879	0	0	0.00%	0
23.06.20	6,245	35	1,270	0	0	0.00%	0
23.06.19	6,225	20	110,700	0	0	0.00%	0
23.06.16	6,030	195	8,187	0	0	0.00%	0
23.06.15	6,115	85	8,274	0	0	0.00%	0
23.06.14	5,940	175	49,798	0	0	0.00%	0
23.06.13	6,085	145	36,647	0	0	0.00%	0
23.06.12	6,220	135	12,149	0	0	0.00%	0
23.06.09	6,370	150	22,685	0	0	0.00%	0
23.06.08	6,250	120	5,259	0	0	0.00%	0
23.06.07	6,365	115	15,774	0	0	0.00%	0
23.06.05	6,205	160	106,514	0	0	0.00%	0
23.06.02	6,010	195	2,492	0	0	0.00%	0
23.06.01	6,075	65	21,308	0	0	0.00%	0
23.05.31	6,330	255	10,798	0	0	0.00%	0
23.05.30	6,300	30	2,718	0	0	0.00%	0
23.05.26	6,495	195	19,880	0	0	0.00%	0
23.05.25	6,460	35	21,561	0	0	0.00%	0
23.05.24	6,340	120	20,845	0	0	0.00%	0
23.05.23	6,205	135	11,626	0	0	0.00%	0
23.05.22	6,365	160	38,876	0	0	0.00%	0
23.05.19	6,345	20	20,595	0	0	0.00%	0
23.05.18	6,150	195	1,097	0	0	0.00%	0
23.05.17	6,220	70	5,257	0	0	0.00%	0
23.05.16	6,110	110	26,897	0	0	0.00%	0
23.05.15	6,170	60	14,617	0	0	0.00%	0
23.05.12	6,395	225	16,706	0	0	0.00%	0
23.05.11	6,390	5	10,905	0	0	0.00%	0
23.05.10	6,340	50	3,175	0	0	0.00%	0
23.05.09	6,265	75	3,167	0	0	0.00%	0
23.05.08	6,015	250	38,528	0	0	0.00%	0
23.05.04	6,255	240	109,717	0	0	0.00%	0
23.05.03	6,595	340	13,841	0	0	0.00%	0
23.05.02	6,550	45	20,398	0	0	0.00%	0
23.04.28	6,500	50	5,066	0	0	0.00%	0
23.04.27	6,775	275	6,042	0	0	0.00%	0
23.04.26	6,860	85	421	0	0	0.00%	0
23.04.25	6,705	155	15,933	0	0	0.00%	0
23.04.24	6,715	10	9,399	0	0	0.00%	0
23.04.21	6,835	120	8,607	0	0	0.00%	0
23.04.20	7,025	190	1,281	0	0	0.00%	0
23.04.19	7,070	45	623	0	0	0.00%	0
23.04.18	7,165	95	439,444	0	0	0.00%	0
23.04.14	7,215	45	31,341	0	0	0.00%	0
23.04.13	7,095	120	1,565	0	0	0.00%	0
23.04.12	7,000	95	6,387	0	0	0.00%	0
23.04.11	7,000	0	93,132	0	0	0.00%	0
23.04.10	6,965	35	69,766	0	0	0.00%	0
23.04.07	6,965	0	383	0	0	0.00%	0
23.04.06	7,045	80	70,886	0	0	0.00%	0
23.04.05	7,010	35	3,792	0	0	0.00%	0
23.04.04	6,890	120	40,772	0	0	0.00%	0
23.04.03	6,440	450	150,868	0	0	0.00%	0
23.03.31	6,345	95	6,939	0	0	0.00%	0
23.03.30	6,410	65	1,309	0	0	0.00%	0