매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	6,710	10	794	0	0	0.00%	1,000,000
24.09.19	6,790	80	7,414	0	0	0.00%	1,000,000
24.09.13	6,765	25	4,703	0	0	0.00%	1,000,000
24.09.12	6,815	50	4,677	0	0	0.00%	1,000,000
24.09.11	6,720	95	3,519	0	0	0.00%	1,000,000
24.09.10	6,685	35	4,804	0	0	0.00%	1,000,000
24.09.09	6,715	30	1,787	0	0	0.00%	1,000,000
24.09.06	6,670	45	12,602	0	0	0.00%	1,000,000
24.09.05	6,600	70	1,331	0	0	0.00%	1,000,000
24.09.04	6,515	85	6,843	0	0	0.00%	0
24.09.03	6,495	20	545	0	0	0.00%	0
24.09.02	6,550	55	619	0	0	0.00%	0
24.08.30	6,585	35	1,487	0	0	0.00%	0
24.08.29	6,590	5	1,093	0	0	0.00%	0
24.08.28	6,590	0	1,415	0	0	0.00%	0
24.08.27	6,640	50	1,100	0	0	0.00%	0
24.08.26	6,565	75	974	0	0	0.00%	0
24.08.23	6,615	50	1,820	0	0	0.00%	0
24.08.22	6,610	5	703	0	0	0.00%	0
24.08.21	6,540	70	2,598	0	0	0.00%	0
24.08.20	6,555	15	2,627	0	0	0.00%	0
24.08.19	6,515	40	222	0	0	0.00%	0
24.08.16	6,580	65	1,590	0	0	0.00%	0
24.08.14	6,525	55	4,137	0	0	0.00%	0
24.08.13	6,480	45	2,457	0	0	0.00%	0
24.08.12	6,455	25	1,650	0	0	0.00%	0
24.08.09	6,520	65	4,286	0	0	0.00%	0
24.08.08	6,530	10	4,325	0	0	0.00%	0
24.08.07	6,575	45	8,565	0	0	0.00%	0
24.08.06	6,750	175	19,593	0	0	0.00%	0
24.08.05	6,475	275	33,803	0	0	0.00%	0
24.08.02	6,385	90	16,121	0	0	0.00%	0
24.08.01	6,285	100	12,152	0	0	0.00%	0
24.07.31	6,265	20	14,342	0	0	0.00%	0
24.07.30	6,265	0	5,022	0	0	0.00%	0
24.07.29	6,195	70	2,135	0	0	0.00%	0
24.07.26	6,180	15	6,501	0	0	0.00%	0
24.07.25	6,205	25	2,124	0	0	0.00%	0
24.07.24	6,195	10	3,791	0	0	0.00%	0
24.07.23	6,230	35	4,849	0	0	0.00%	0
24.07.22	6,235	5	7,822	0	0	0.00%	0
24.07.19	6,275	40	855	0	0	0.00%	0
24.07.18	6,270	5	4,261	0	0	0.00%	0
24.07.17	6,245	25	6,797	0	0	0.00%	0
24.07.16	6,210	35	1,660	0	0	0.00%	0
24.07.15	6,235	25	34,319	0	0	0.00%	0
24.07.12	6,150	85	15,534	0	0	0.00%	0
24.07.11	6,150	0	2,724	0	0	0.00%	0
24.07.10	6,165	15	669	0	0	0.00%	0
24.07.09	6,160	5	929	0	0	0.00%	0
24.07.08	6,085	75	5,807	0	0	0.00%	0
24.07.05	6,075	10	976	0	0	0.00%	0
24.07.04	6,020	55	6,256	0	0	0.00%	0
24.07.03	6,010	10	651	0	0	0.00%	0
24.07.02	6,060	50	3,371	0	0	0.00%	0
24.07.01	6,135	75	3,582	0	0	0.00%	0
24.06.28	6,120	15	585	0	0	0.00%	0
24.06.27	6,180	60	1,572	0	0	0.00%	0
24.06.26	6,205	25	481	0	0	0.00%	0
24.06.25	6,190	15	1,783	0	0	0.00%	0
24.06.24	6,185	5	675	0	0	0.00%	0
24.06.21	6,190	5	3,062	0	0	0.00%	0
24.06.20	6,210	20	4,261	0	0	0.00%	0
24.06.19	6,170	40	7,034	0	0	0.00%	0
24.06.18	6,205	35	2,137	0	0	0.00%	0
24.06.17	6,195	10	3,536	0	0	0.00%	0
24.06.14	6,130	65	10,653	0	0	0.00%	0
24.06.13	6,055	75	1,008	0	0	0.00%	0
24.06.12	6,005	50	3,839	0	0	0.00%	0
24.06.11	6,005	0	1,087	0	0	0.00%	0
24.06.10	6,145	140	4,603	0	0	0.00%	0
24.06.07	6,110	35	4,100	0	0	0.00%	0
24.06.05	6,045	65	6,042	0	0	0.00%	0
24.06.04	5,985	60	1,171	0	0	0.00%	0
24.06.03	5,915	70	2,106	0	0	0.00%	0
24.05.31	5,870	45	3,781	0	0	0.00%	0
24.05.30	5,905	35	5,376	0	0	0.00%	0
24.05.29	5,995	90	5,683	0	0	0.00%	0
24.05.28	6,000	5	962	0	0	0.00%	0
24.05.27	5,985	15	465	0	0	0.00%	0
24.05.24	6,020	35	1,824	0	0	0.00%	0
24.05.23	6,020	0	3,732	0	0	0.00%	0
24.05.22	6,015	5	4,759	0	0	0.00%	0
24.05.21	6,030	15	1,158	0	0	0.00%	0
24.05.20	6,070	40	4,560	0	0	0.00%	0
24.05.17	6,120	50	2,498	0	0	0.00%	0
24.05.16	5,970	150	3,062	0	0	0.00%	0
24.05.14	5,975	5	4,925	0	0	0.00%	0
24.05.13	6,000	25	729	0	0	0.00%	0
24.05.10	5,960	40	1,581	0	0	0.00%	0
24.05.09	5,985	25	253	0	0	0.00%	0
24.05.08	5,995	10	1,631	0	0	0.00%	0
24.05.07	5,895	100	4,927	0	0	0.00%	0
24.05.03	5,870	25	1,200	0	0	0.00%	0
24.05.02	5,860	10	6,388	0	0	0.00%	0
24.04.30	5,830	30	2,306	0	0	0.00%	0
24.04.29	5,800	30	4,595	0	0	0.00%	0
24.04.26	5,835	35	6,546	0	0	0.00%	0
24.04.25	5,855	20	1,425	0	0	0.00%	0
24.04.24	5,865	10	1,998	0	0	0.00%	0
24.04.23	5,830	35	2,433	0	0	0.00%	0
24.04.22	5,905	75	5,933	0	0	0.00%	0
24.04.19	5,905	0	5,189	0	0	0.00%	0
24.04.18	5,810	95	9,082	0	0	0.00%	0
24.04.17	5,855	45	10,834	0	0	0.00%	0
24.04.16	5,915	60	10,980	0	0	0.00%	0
24.04.15	5,910	0	0	0	0	0.00%	0
24.04.12	5,930	20	4,507	0	0	0.00%	0
24.04.11	6,060	130	12,667	0	0	0.00%	0
24.04.09	6,035	25	4,859	0	0	0.00%	0
24.04.08	6,140	105	10,608	0	0	0.00%	0
24.04.05	6,095	45	1,158	0	0	0.00%	0
24.04.04	6,100	5	2,290	0	0	0.00%	0
24.04.03	6,140	40	33,721	0	0	0.00%	0
24.04.02	6,270	130	7,548	0	0	0.00%	0
24.04.01	6,265	5	4,095	0	0	0.00%	0
24.03.29	6,240	25	2,270	0	0	0.00%	0
24.03.28	6,215	25	375	0	0	0.00%	0
24.03.27	6,210	5	791	0	0	0.00%	0
24.03.26	6,245	35	3,654	0	0	0.00%	0
24.03.25	6,215	30	4,420	0	0	0.00%	0
24.03.22	6,190	25	690	0	0	0.00%	0
24.03.21	6,170	20	3,352	0	0	0.00%	0
24.03.20	6,135	35	1,559	0	0	0.00%	0
24.03.19	6,160	25	3,668	0	0	0.00%	0
24.03.18	6,175	15	1,186	0	0	0.00%	0
24.03.15	6,250	75	3,970	0	0	0.00%	0
24.03.14	6,305	55	2,294	0	0	0.00%	0
24.03.13	6,350	45	6,324	0	0	0.00%	0
24.03.12	6,385	35	4,689	0	0	0.00%	0
24.03.11	6,365	20	2,875	0	0	0.00%	0
24.03.08	6,330	35	3,126	0	0	0.00%	0
24.03.07	6,295	35	1,074	0	0	0.00%	0
24.03.06	6,245	50	3,125	0	0	0.00%	0
24.03.05	6,245	0	2,723	0	0	0.00%	0
24.03.04	6,165	80	6,397	0	0	0.00%	0
24.02.29	6,170	5	935	0	0	0.00%	0
24.02.28	6,165	5	5,551	0	0	0.00%	0
24.02.27	6,225	60	4,012	0	0	0.00%	0
24.02.26	6,100	125	3,621	0	0	0.00%	0
24.02.23	6,150	50	5,784	0	0	0.00%	0
24.02.22	6,170	20	4,828	0	0	0.00%	0
24.02.21	6,150	20	4,668	0	0	0.00%	0
24.02.20	6,170	20	2,043	0	0	0.00%	0
24.02.19	6,190	20	1,587	0	0	0.00%	0
24.02.16	6,205	15	1,121	0	0	0.00%	0
24.02.15	6,140	65	10,246	0	0	0.00%	0
24.02.14	6,280	140	25,071	0	0	0.00%	0
24.02.13	6,335	55	7,546	0	0	0.00%	0
24.02.08	6,360	25	8,065	0	0	0.00%	0
24.02.07	6,340	20	5,596	0	0	0.00%	0
24.02.06	6,395	55	4,573	0	0	0.00%	0
24.02.05	6,575	180	4,521	0	0	0.00%	0
24.02.02	6,520	55	5,034	0	0	0.00%	0
24.02.01	6,450	70	2,632	0	0	0.00%	0
24.01.31	6,415	35	3,451	0	0	0.00%	0
24.01.30	6,340	75	12,948	0	0	0.00%	0
24.01.29	6,370	30	2,268	0	0	0.00%	0
24.01.26	6,305	65	6,178	0	0	0.00%	0
24.01.25	6,350	45	3,251	0	0	0.00%	0
24.01.24	6,370	20	1,531	0	0	0.00%	0
24.01.23	6,360	10	2,742	0	0	0.00%	0
24.01.22	6,295	65	2,693	0	0	0.00%	0
24.01.19	6,380	85	4,324	0	0	0.00%	0
24.01.18	6,395	15	2,841	0	0	0.00%	0
24.01.17	6,470	75	6,633	0	0	0.00%	0
24.01.16	6,525	55	3,792	0	0	0.00%	0
24.01.15	6,490	35	6,763	0	0	0.00%	0
24.01.12	6,445	45	1,648	0	0	0.00%	0
24.01.11	6,445	0	5,141	0	0	0.00%	0
24.01.10	6,445	0	3,203	0	0	0.00%	0
24.01.09	6,410	35	4,571	0	0	0.00%	0
24.01.08	6,450	40	23,198	0	0	0.00%	0
24.01.05	6,555	105	6,320	0	0	0.00%	0
24.01.04	6,515	40	7,565	0	0	0.00%	0
24.01.03	6,555	40	13,909	0	0	0.00%	0
24.01.02	6,675	120	25,756	0	0	0.00%	0
23.12.28	6,590	85	7,099	0	0	0.00%	0
23.12.27	6,605	15	4,056	0	0	0.00%	0
23.12.26	6,585	20	2,299	0	0	0.00%	0
23.12.22	6,595	10	6,784	0	0	0.00%	0
23.12.21	6,570	25	4,862	0	0	0.00%	0
23.12.20	6,530	40	6,990	0	0	0.00%	0
23.12.19	6,565	35	2,784	0	0	0.00%	0
23.12.18	6,510	55	31,448	0	0	0.00%	0
23.12.15	6,510	0	12,321	0	0	0.00%	0
23.12.14	6,270	240	21,929	0	0	0.00%	0
23.12.13	6,275	5	8,061	0	0	0.00%	0
23.12.12	6,225	50	4,440	0	0	0.00%	0
23.12.11	6,320	95	8,509	0	0	0.00%	0
23.12.08	6,300	20	5,376	0	0	0.00%	0
23.12.07	6,270	30	9,896	0	0	0.00%	0
23.12.06	6,240	30	16,042	0	0	0.00%	0
23.12.05	6,230	10	16,145	0	0	0.00%	0
23.12.04	6,145	85	5,858	0	0	0.00%	0
23.12.01	6,190	45	2,282	0	0	0.00%	0
23.11.30	6,200	10	15,241	0	0	0.00%	0
23.11.29	6,085	115	34,365	0	0	0.00%	0
23.11.28	6,010	75	6,009	0	0	0.00%	0
23.11.27	6,030	20	13,506	0	0	0.00%	0
23.11.24	6,080	50	4,260	0	0	0.00%	0
23.11.23	6,065	15	11,037	0	0	0.00%	0
23.11.22	6,090	25	6,462	0	0	0.00%	0
23.11.21	6,030	60	31,253	0	0	0.00%	0
23.11.20	6,030	0	5,257	0	0	0.00%	0
23.11.17	6,000	30	13,680	0	0	0.00%	0
23.11.16	6,050	60	6,747	0	0	0.00%	0
23.11.15	5,880	170	7,815	0	0	0.00%	0
23.11.14	5,865	15	8,352	0	0	0.00%	0
23.11.13	5,890	25	13,114	0	0	0.00%	0
23.11.10	5,990	100	8,730	0	0	0.00%	0
23.11.09	5,915	75	12,611	0	0	0.00%	0
23.11.08	5,880	35	12,335	0	0	0.00%	0
23.11.07	5,940	60	6,878	0	0	0.00%	0
23.11.06	5,875	65	23,647	0	0	0.00%	0
23.11.03	5,810	65	19,004	0	0	0.00%	0
23.11.02	5,660	150	17,770	0	0	0.00%	0
23.11.01	5,685	25	5,250	0	0	0.00%	0
23.10.31	5,695	10	7,941	0	0	0.00%	0
23.10.30	5,680	15	3,872	0	0	0.00%	0
23.10.27	5,600	80	10,831	0	0	0.00%	0
23.10.26	5,725	125	19,994	0	0	0.00%	0
23.10.25	5,720	5	12,350	0	0	0.00%	0
23.10.24	5,605	115	16,807	0	0	0.00%	0
23.10.23	5,620	15	6,540	0	0	0.00%	0
23.10.20	5,615	5	13,015	0	0	0.00%	0
23.10.19	5,715	100	35,289	0	0	0.00%	0
23.10.18	5,795	80	13,594	0	0	0.00%	0
23.10.17	5,870	75	6,229	0	0	0.00%	0
23.10.16	5,875	5	3,882	0	0	0.00%	0
23.10.13	5,985	110	18,411	0	0	0.00%	0
23.10.12	5,895	90	16,518	0	0	0.00%	0
23.10.11	5,885	10	12,866	0	0	0.00%	0
23.10.10	5,805	80	12,790	0	0	0.00%	0
23.10.06	5,805	0	4,824	0	0	0.00%	0
23.10.05	5,695	110	8,328	0	0	0.00%	0
23.10.04	6,005	310	45,859	0	0	0.00%	0
23.09.27	5,985	20	7,764	0	0	0.00%	0
23.09.26	6,070	85	9,266	0	0	0.00%	0
23.09.25	6,045	25	14,123	0	0	0.00%	0
23.09.22	6,100	55	28,093	0	0	0.00%	0
23.09.21	6,175	75	32,757	0	0	0.00%	0
23.09.20	6,200	25	17,654	0	0	0.00%	0
23.09.19	6,180	20	3,742	0	0	0.00%	0
23.09.18	6,245	65	6,171	0	0	0.00%	0
23.09.15	6,290	45	8,575	0	0	0.00%	0
23.09.14	6,240	50	61,292	0	0	0.00%	0
23.09.13	6,220	20	111,057	0	0	0.00%	0
23.09.12	6,230	10	11,351	0	0	0.00%	0
23.09.11	6,300	70	1,890	0	0	0.00%	0
23.09.08	6,225	75	5,064	0	0	0.00%	0
23.09.07	6,275	50	9,900	0	0	0.00%	0
23.09.06	6,305	30	5,081	0	0	0.00%	0
23.09.05	6,330	25	1,347	0	0	0.00%	0
23.09.04	6,400	70	3,861	0	0	0.00%	0
23.09.01	6,400	0	8,040	0	0	0.00%	0
23.08.31	6,370	30	1,861	0	0	0.00%	0
23.08.30	6,330	40	19,757	0	0	0.00%	0
23.08.29	6,285	45	5,803	0	0	0.00%	0
23.08.28	6,265	20	3,219	0	0	0.00%	0
23.08.25	6,305	40	4,183	0	0	0.00%	0
23.08.24	6,210	95	9,729	0	0	0.00%	0
23.08.23	6,165	45	5,306	0	0	0.00%	0
23.08.22	6,215	50	15,265	0	0	0.00%	0
23.08.21	6,275	60	24,615	0	0	0.00%	0
23.08.18	6,205	70	6,534	0	0	0.00%	0
23.08.17	6,340	135	27,625	0	0	0.00%	0
23.08.16	6,375	35	32,827	0	0	0.00%	0
23.08.14	6,430	55	14,016	0	0	0.00%	0
23.08.11	6,510	80	6,796	0	0	0.00%	0
23.08.10	6,520	10	20,282	0	0	0.00%	0
23.08.09	6,515	5	4,291	0	0	0.00%	0
23.08.08	6,455	60	18,517	0	0	0.00%	0
23.08.07	6,355	100	10,531	0	0	0.00%	0
23.08.04	6,405	50	15,334	0	0	0.00%	0
23.08.03	6,520	115	49,707	0	0	0.00%	0
23.08.02	6,580	60	46,967	0	0	0.00%	0
23.08.01	6,555	25	6,613	0	0	0.00%	0
23.07.31	6,515	40	1,257	0	0	0.00%	0
23.07.28	6,695	180	30,900	0	0	0.00%	0
23.07.27	6,655	40	5,781	0	0	0.00%	0
23.07.26	6,655	0	7,183	0	0	0.00%	0
23.07.25	6,700	45	8,532	0	0	0.00%	0
23.07.24	6,695	5	2,180	0	0	0.00%	0
23.07.21	6,775	80	6,769	0	0	0.00%	0
23.07.20	6,805	30	1,567	0	0	0.00%	0
23.07.19	6,750	55	4,064	0	0	0.00%	0
23.07.18	6,725	25	28,703	0	0	0.00%	0
23.07.17	6,770	45	5,236	0	0	0.00%	0
23.07.14	6,695	75	18,321	0	0	0.00%	0
23.07.13	6,570	125	38,883	0	0	0.00%	0
23.07.12	6,570	0	3,151	0	0	0.00%	0
23.07.11	6,460	110	22,801	0	0	0.00%	0
23.07.10	6,500	40	23,378	0	0	0.00%	0
23.07.07	6,585	85	62,969	0	0	0.00%	0
23.07.06	6,680	95	24,595	0	0	0.00%	0
23.07.05	6,680	0	2,368	0	0	0.00%	0
23.07.04	6,710	30	27,539	0	0	0.00%	0
23.07.03	6,680	30	3,762	0	0	0.00%	0
23.06.30	6,810	130	10,575	0	0	0.00%	0
23.06.29	6,790	20	2,052	0	0	0.00%	0
23.06.28	6,810	20	2,759	0	0	0.00%	0
23.06.27	6,830	20	733	0	0	0.00%	0
23.06.26	6,765	65	8,010	0	0	0.00%	0
23.06.23	6,820	55	7,065	0	0	0.00%	0
23.06.22	6,800	20	1,575	0	0	0.00%	0
23.06.21	6,750	50	2,052	0	0	0.00%	0
23.06.20	6,800	50	5,042	0	0	0.00%	0
23.06.19	6,810	10	834	0	0	0.00%	0
23.06.16	6,715	95	2,546	0	0	0.00%	0
23.06.15	6,740	25	20,411	0	0	0.00%	0
23.06.14	6,820	80	10,886	0	0	0.00%	0
23.06.13	6,795	25	2,933	0	0	0.00%	0
23.06.12	6,830	35	2,183	0	0	0.00%	0
23.06.09	6,735	95	3,979	0	0	0.00%	0
23.06.08	6,895	160	18,611	0	0	0.00%	0
23.06.07	6,805	90	4,962	0	0	0.00%	0
23.06.05	6,945	140	16,146	0	0	0.00%	0
23.06.02	6,895	50	8,781	0	0	0.00%	0
23.06.01	6,910	15	5,337	0	0	0.00%	0
23.05.31	6,790	120	13,021	0	0	0.00%	0
23.05.30	6,755	35	13,688	0	0	0.00%	0
23.05.26	6,820	65	18,887	0	0	0.00%	0
23.05.25	6,875	55	20,093	0	0	0.00%	0
23.05.24	6,850	25	4,813	0	0	0.00%	0
23.05.23	6,915	65	15,292	0	0	0.00%	0
23.05.22	6,940	25	18,731	0	0	0.00%	0
23.05.19	7,020	80	24,476	0	0	0.00%	0
23.05.18	7,070	50	16,707	0	0	0.00%	0
23.05.17	7,135	65	17,992	0	0	0.00%	0
23.05.16	7,130	5	7,357	0	0	0.00%	0
23.05.15	7,235	105	10,550	0	0	0.00%	0
23.05.12	7,185	50	10,280	0	0	0.00%	0
23.05.11	7,100	85	11,451	0	0	0.00%	0
23.05.10	7,125	25	2,553	0	0	0.00%	0
23.05.09	7,185	60	10,156	0	0	0.00%	0
23.05.08	7,275	90	9,901	0	0	0.00%	0
23.05.04	7,185	90	34,763	0	0	0.00%	0
23.05.03	7,050	135	7,223	0	0	0.00%	0
23.05.02	7,100	50	9,982	0	0	0.00%	0
23.04.28	7,155	55	11,186	0	0	0.00%	0
23.04.27	7,215	60	3,778	0	0	0.00%	0
23.04.26	7,135	80	20,329	0	0	0.00%	0
23.04.25	7,065	70	8,643	0	0	0.00%	0
23.04.24	7,080	15	3,955	0	0	0.00%	0
23.04.21	7,030	50	10,883	0	0	0.00%	0
23.04.20	6,990	40	4,651	0	0	0.00%	0
23.04.19	7,010	20	7,437	0	0	0.00%	0
23.04.18	7,100	90	28,818	0	0	0.00%	0
23.04.17	7,185	85	7,458	0	0	0.00%	0
23.04.14	7,220	50	9,834	0	0	0.00%	0
23.04.13	7,190	30	10,827	0	0	0.00%	0
23.04.12	7,215	25	10,795	0	0	0.00%	0
23.04.11	7,260	45	12,487	0	0	0.00%	0
23.04.10	7,325	65	11,332	0	0	0.00%	0
23.04.07	7,335	10	12,386	0	0	0.00%	0
23.04.06	7,265	70	6,249	0	0	0.00%	0
23.04.05	7,185	80	24,131	0	0	0.00%	0
23.04.04	7,070	115	45,386	0	0	0.00%	0
23.04.03	7,065	5	18,783	0	0	0.00%	0
23.03.31	7,035	30	6,640	0	0	0.00%	0
23.03.30	7,035	0	68,823	0	0	0.00%	0