매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	7,750	195	1,272	0	0	0.00%	1,100,000
24.09.13	7,720	30	2	0	0	0.00%	1,100,000
24.09.12	7,535	185	521	0	0	0.00%	1,100,000
24.09.11	7,525	10	123	0	0	0.00%	1,100,000
24.09.10	7,620	95	965	0	0	0.00%	1,100,000
24.09.09	7,755	135	889	0	0	0.00%	1,100,000
24.09.06	7,715	40	33	0	0	0.00%	1,100,000
24.09.05	7,605	110	439	0	0	0.00%	1,100,000
24.09.04	7,850	245	4,451	0	0	0.00%	0
24.09.03	8,065	215	189	0	0	0.00%	0
24.09.02	8,165	100	599	0	0	0.00%	0
24.08.30	7,960	205	1,535	0	0	0.00%	0
24.08.29	8,200	240	1,835	0	0	0.00%	0
24.08.28	8,005	195	1,633	0	0	0.00%	0
24.08.27	8,215	210	553	0	0	0.00%	0
24.08.26	8,115	100	360	0	0	0.00%	0
24.08.23	8,205	90	1,886	0	0	0.00%	0
24.08.22	8,065	140	1,743	0	0	0.00%	0
24.08.21	8,240	175	3,155	0	0	0.00%	0
24.08.20	8,015	225	612	0	0	0.00%	0
24.08.19	8,075	60	1,877	0	0	0.00%	0
24.08.16	7,735	340	1,192	0	0	0.00%	0
24.08.14	7,635	100	310	0	0	0.00%	0
24.08.13	7,655	20	109	0	0	0.00%	0
24.08.12	7,680	25	1,071	0	0	0.00%	0
24.08.09	7,415	265	3,268	0	0	0.00%	0
24.08.08	7,480	65	285	0	0	0.00%	0
24.08.07	7,360	120	216	0	0	0.00%	0
24.08.06	7,210	150	1,026	0	0	0.00%	0
24.08.05	7,600	390	4,421	0	0	0.00%	0
24.08.02	7,940	340	1,884	0	0	0.00%	0
24.08.01	7,890	50	85	0	0	0.00%	0
24.07.31	7,850	40	992	0	0	0.00%	0
24.07.30	8,030	180	1,622	0	0	0.00%	0
24.07.29	7,840	190	414	0	0	0.00%	0
24.07.26	7,790	50	85	0	0	0.00%	0
24.07.25	7,995	205	1,429	0	0	0.00%	0
24.07.24	8,045	50	2,277	0	0	0.00%	0
24.07.23	7,835	210	173	0	0	0.00%	0
24.07.22	8,140	305	364	0	0	0.00%	0
24.07.19	8,275	135	2,331	0	0	0.00%	0
24.07.18	8,110	165	530	0	0	0.00%	0
24.07.17	8,490	380	140	0	0	0.00%	0
24.07.16	8,540	50	6,861	0	0	0.00%	0
24.07.15	8,560	20	26	0	0	0.00%	0
24.07.12	8,555	5	1,237	0	0	0.00%	0
24.07.11	8,310	245	1,175	0	0	0.00%	0
24.07.10	8,325	15	2,118	0	0	0.00%	0
24.07.09	8,295	30	782	0	0	0.00%	0
24.07.08	8,245	50	1,038	0	0	0.00%	0
24.07.05	8,145	100	2,370	0	0	0.00%	0
24.07.04	8,020	125	2,030	0	0	0.00%	0
24.07.03	8,005	15	1,705	0	0	0.00%	0
24.07.02	8,030	25	1,712	0	0	0.00%	0
24.07.01	8,030	0	2	0	0	0.00%	0
24.06.28	7,960	70	436	0	0	0.00%	0
24.06.27	7,920	40	229	0	0	0.00%	0
24.06.26	7,990	70	939	0	0	0.00%	0
24.06.25	7,920	70	1,286	0	0	0.00%	0
24.06.24	7,995	75	18	0	0	0.00%	0
24.06.21	8,195	200	975	0	0	0.00%	0
24.06.20	8,150	45	2,824	0	0	0.00%	0
24.06.19	8,030	120	278	0	0	0.00%	0
24.06.18	7,945	85	2,574	0	0	0.00%	0
24.06.17	7,845	100	221	0	0	0.00%	0
24.06.14	7,955	110	495	0	0	0.00%	0
24.06.13	7,840	115	3,760	0	0	0.00%	0
24.06.12	7,840	0	457	0	0	0.00%	0
24.06.11	7,840	0	113	0	0	0.00%	0
24.06.10	7,865	25	200	0	0	0.00%	0
24.06.07	7,695	170	448	0	0	0.00%	0
24.06.05	7,610	85	115	0	0	0.00%	0
24.06.04	7,820	210	200	0	0	0.00%	0
24.06.03	7,610	210	150	0	0	0.00%	0
24.05.31	7,715	105	372	0	0	0.00%	0
24.05.30	7,980	265	448	0	0	0.00%	0
24.05.29	8,150	170	2,019	0	0	0.00%	0
24.05.28	8,055	95	22	0	0	0.00%	0
24.05.27	7,995	60	3,338	0	0	0.00%	0
24.05.24	8,110	115	3,831	0	0	0.00%	0
24.05.23	8,225	115	5,635	0	0	0.00%	0
24.05.22	8,190	35	1,630	0	0	0.00%	0
24.05.21	8,280	90	4,529	0	0	0.00%	0
24.05.20	8,165	115	1,074	0	0	0.00%	0
24.05.17	8,265	100	2,728	0	0	0.00%	0
24.05.16	8,045	220	2,478	0	0	0.00%	0
24.05.14	7,875	170	2,274	0	0	0.00%	0
24.05.13	7,835	40	4,938	0	0	0.00%	0
24.05.10	7,745	90	230	0	0	0.00%	0
24.05.09	7,700	45	2,568	0	0	0.00%	0
24.05.08	7,750	50	3,528	0	0	0.00%	0
24.05.07	7,740	10	917	0	0	0.00%	0
24.05.03	7,540	200	531	0	0	0.00%	0
24.05.02	7,535	5	1,112	0	0	0.00%	0
24.04.30	7,475	60	109	0	0	0.00%	0
24.04.29	7,345	130	11,300	0	0	0.00%	0
24.04.26	7,175	170	4,887	0	0	0.00%	0
24.04.25	7,225	50	1,938	0	0	0.00%	0
24.04.24	7,120	105	1,098	0	0	0.00%	0
24.04.23	6,965	155	1,075	0	0	0.00%	0
24.04.22	6,885	80	10,351	0	0	0.00%	0
24.04.19	7,220	335	587	0	0	0.00%	0
24.04.18	7,000	220	201	0	0	0.00%	0
24.04.17	7,115	115	224	0	0	0.00%	0
24.04.16	7,400	285	531	0	0	0.00%	0
24.04.15	7,575	0	0	0	0	0.00%	0
24.04.12	7,590	15	1,045	0	0	0.00%	0
24.04.11	7,605	15	1,421	0	0	0.00%	0
24.04.09	7,520	85	3,849	0	0	0.00%	0
24.04.08	7,505	15	52	0	0	0.00%	0
24.04.05	7,530	25	485	0	0	0.00%	0
24.04.04	7,430	100	3,955	0	0	0.00%	0
24.04.03	7,540	110	470	0	0	0.00%	0
24.04.02	7,490	50	116	0	0	0.00%	0
24.04.01	7,460	30	1,168	0	0	0.00%	0
24.03.29	7,430	30	172	0	0	0.00%	0
24.03.28	7,430	0	53	0	0	0.00%	0
24.03.27	7,420	10	119	0	0	0.00%	0
24.03.26	7,425	5	2,658	0	0	0.00%	0
24.03.25	7,410	15	235	0	0	0.00%	0
24.03.22	7,595	185	389	0	0	0.00%	0
24.03.21	7,330	265	1,315	0	0	0.00%	0
24.03.20	7,365	35	437	0	0	0.00%	0
24.03.19	7,415	50	3,088	0	0	0.00%	0
24.03.18	7,395	20	1,429	0	0	0.00%	0
24.03.15	7,560	165	732	0	0	0.00%	0
24.03.14	7,560	0	560	0	0	0.00%	0
24.03.13	7,540	20	1,940	0	0	0.00%	0
24.03.12	7,420	120	5,470	0	0	0.00%	0
24.03.11	7,400	20	1,255	0	0	0.00%	0
24.03.08	7,355	45	362	0	0	0.00%	0
24.03.07	7,250	105	318	0	0	0.00%	0
24.03.06	7,300	50	322	0	0	0.00%	0
24.03.05	7,350	50	692	0	0	0.00%	0
24.03.04	7,125	225	1,007	0	0	0.00%	0
24.02.29	7,315	190	1,499	0	0	0.00%	0
24.02.28	7,250	65	257	0	0	0.00%	0
24.02.27	7,250	0	218	0	0	0.00%	0
24.02.26	7,400	150	1,244	0	0	0.00%	0
24.02.23	7,290	110	3,236	0	0	0.00%	0
24.02.22	7,315	25	402	0	0	0.00%	0
24.02.21	7,130	185	1,815	0	0	0.00%	0
24.02.20	7,130	0	411	0	0	0.00%	0
24.02.19	7,015	115	570	0	0	0.00%	0
24.02.16	6,870	145	2,338	0	0	0.00%	0
24.02.15	6,805	65	5,412	0	0	0.00%	0
24.02.14	7,040	235	1,757	0	0	0.00%	0
24.02.13	6,980	60	481	0	0	0.00%	0
24.02.08	6,900	80	1,411	0	0	0.00%	0
24.02.07	6,805	95	5,955	0	0	0.00%	0
24.02.06	6,805	0	363	0	0	0.00%	0
24.02.05	6,775	30	151	0	0	0.00%	0
24.02.02	6,675	100	374	0	0	0.00%	0
24.02.01	6,600	75	161	0	0	0.00%	0
24.01.31	6,695	95	272	0	0	0.00%	0
24.01.30	6,800	105	36	0	0	0.00%	0
24.01.29	6,720	80	1,522	0	0	0.00%	0
24.01.26	6,725	5	661	0	0	0.00%	0
24.01.25	6,605	120	264	0	0	0.00%	0
24.01.24	6,530	75	174	0	0	0.00%	0
24.01.23	6,510	20	279	0	0	0.00%	0
24.01.22	6,550	40	911	0	0	0.00%	0
24.01.19	6,435	115	353	0	0	0.00%	0
24.01.18	6,465	30	413	0	0	0.00%	0
24.01.17	6,760	295	2,017	0	0	0.00%	0
24.01.16	6,780	20	868	0	0	0.00%	0
24.01.15	6,940	160	3,398	0	0	0.00%	0
24.01.12	6,905	35	225	0	0	0.00%	0
24.01.11	6,845	60	2,201	0	0	0.00%	0
24.01.10	6,945	100	301	0	0	0.00%	0
24.01.09	6,910	35	193	0	0	0.00%	0
24.01.08	7,030	120	420	0	0	0.00%	0
24.01.05	6,955	75	381	0	0	0.00%	0
24.01.04	7,110	155	8,280	0	0	0.00%	0
24.01.03	7,290	180	3,654	0	0	0.00%	0
24.01.02	7,295	5	3,769	0	0	0.00%	0
23.12.28	7,130	165	1,888	0	0	0.00%	0
23.12.27	7,000	130	740	0	0	0.00%	0
23.12.26	6,900	100	423	0	0	0.00%	0
23.12.22	6,915	15	457	0	0	0.00%	0
23.12.21	7,095	180	710	0	0	0.00%	0
23.12.20	6,935	160	698	0	0	0.00%	0
23.12.19	7,040	105	936	0	0	0.00%	0
23.12.18	7,030	10	120	0	0	0.00%	0
23.12.15	6,800	230	1,623	0	0	0.00%	0
23.12.14	6,610	190	583	0	0	0.00%	0
23.12.13	6,685	75	256	0	0	0.00%	0
23.12.12	6,585	100	65	0	0	0.00%	0
23.12.11	6,710	125	1,548	0	0	0.00%	0
23.12.08	6,600	110	602	0	0	0.00%	0
23.12.07	6,720	120	644	0	0	0.00%	0
23.12.06	6,655	65	1,028	0	0	0.00%	0
23.12.05	6,850	195	4,132	0	0	0.00%	0
23.12.04	6,755	95	88	0	0	0.00%	0
23.12.01	6,810	55	1,216	0	0	0.00%	0
23.11.30	6,780	30	797	0	0	0.00%	0
23.11.29	6,820	40	484	0	0	0.00%	0
23.11.28	6,740	80	1,879	0	0	0.00%	0
23.11.27	6,815	75	1,466	0	0	0.00%	0
23.11.24	6,925	110	2,241	0	0	0.00%	0
23.11.23	6,810	115	1,471	0	0	0.00%	0
23.11.22	6,945	135	2,071	0	0	0.00%	0
23.11.21	6,835	110	8,128	0	0	0.00%	0
23.11.20	6,740	95	1,087	0	0	0.00%	0
23.11.17	6,830	90	1,885	0	0	0.00%	0
23.11.16	6,660	175	4,415	0	0	0.00%	0
23.11.15	6,415	245	1,481	0	0	0.00%	0
23.11.14	6,435	20	3,831	0	0	0.00%	0
23.11.13	6,275	160	3,106	0	0	0.00%	0
23.11.10	6,465	190	1,248	0	0	0.00%	0
23.11.09	6,455	10	3,127	0	0	0.00%	0
23.11.08	6,485	30	579	0	0	0.00%	0
23.11.07	6,550	65	1,127	0	0	0.00%	0
23.11.06	6,305	245	900	0	0	0.00%	0
23.11.03	6,160	145	497	0	0	0.00%	0
23.11.02	5,950	210	790	0	0	0.00%	0
23.11.01	5,930	20	132	0	0	0.00%	0
23.10.31	5,980	50	242	0	0	0.00%	0
23.10.30	6,080	100	146	0	0	0.00%	0
23.10.27	5,815	265	194	0	0	0.00%	0
23.10.26	6,060	245	635	0	0	0.00%	0
23.10.25	5,995	65	307	0	0	0.00%	0
23.10.24	5,980	15	1,058	0	0	0.00%	0
23.10.23	6,075	95	2,371	0	0	0.00%	0
23.10.20	6,195	120	101	0	0	0.00%	0
23.10.19	6,370	175	248	0	0	0.00%	0
23.10.18	6,430	60	133	0	0	0.00%	0
23.10.17	6,330	100	442	0	0	0.00%	0
23.10.16	6,500	170	492	0	0	0.00%	0
23.10.13	6,595	95	61	0	0	0.00%	0
23.10.12	6,435	160	188	0	0	0.00%	0
23.10.11	6,265	170	415	0	0	0.00%	0
23.10.10	6,220	45	7,363	0	0	0.00%	0
23.10.06	6,190	30	290	0	0	0.00%	0
23.10.05	6,100	90	35	0	0	0.00%	0
23.10.04	6,465	365	5,897	0	0	0.00%	0
23.09.27	6,455	10	193	0	0	0.00%	0
23.09.26	6,580	125	146	0	0	0.00%	0
23.09.25	6,610	30	3,189	0	0	0.00%	0
23.09.22	6,605	5	2,344	0	0	0.00%	0
23.09.21	6,735	130	448	0	0	0.00%	0
23.09.20	6,775	40	351	0	0	0.00%	0
23.09.19	6,815	40	433	0	0	0.00%	0
23.09.18	6,970	155	3,212	0	0	0.00%	0
23.09.15	6,890	80	77	0	0	0.00%	0
23.09.14	6,805	85	243	0	0	0.00%	0
23.09.13	6,845	40	109	0	0	0.00%	0
23.09.12	6,785	60	170	0	0	0.00%	0
23.09.11	6,820	35	233	0	0	0.00%	0
23.09.08	6,815	5	3,349	0	0	0.00%	0
23.09.07	6,935	120	661	0	0	0.00%	0
23.09.06	7,000	65	234	0	0	0.00%	0
23.09.05	7,165	165	632	0	0	0.00%	0
23.09.04	6,975	190	371	0	0	0.00%	0
23.09.01	7,015	40	76	0	0	0.00%	0
23.08.31	7,060	45	597	0	0	0.00%	0
23.08.30	6,985	75	272	0	0	0.00%	0
23.08.29	6,905	80	146	0	0	0.00%	0
23.08.28	6,775	130	680	0	0	0.00%	0
23.08.25	7,010	235	2,324	0	0	0.00%	0
23.08.24	6,730	280	2,052	0	0	0.00%	0
23.08.23	6,700	30	439	0	0	0.00%	0
23.08.22	6,615	85	306	0	0	0.00%	0
23.08.21	6,795	180	5,811	0	0	0.00%	0
23.08.18	6,730	65	615	0	0	0.00%	0
23.08.17	6,920	190	8,482	0	0	0.00%	0
23.08.16	7,025	105	1,071	0	0	0.00%	0
23.08.14	7,250	225	2,309	0	0	0.00%	0
23.08.11	7,325	75	871	0	0	0.00%	0
23.08.10	7,405	80	1,126	0	0	0.00%	0
23.08.09	7,395	10	428	0	0	0.00%	0
23.08.08	7,470	75	6,076	0	0	0.00%	0
23.08.07	7,505	35	750	0	0	0.00%	0
23.08.04	7,500	5	544	0	0	0.00%	0
23.08.03	7,570	70	1,328	0	0	0.00%	0
23.08.02	7,875	305	2,273	0	0	0.00%	0
23.08.01	7,930	55	1,879	0	0	0.00%	0
23.07.31	7,765	165	3,984	0	0	0.00%	0
23.07.28	7,795	30	965	0	0	0.00%	0
23.07.27	7,665	130	10,229	0	0	0.00%	0
23.07.26	7,735	70	600	0	0	0.00%	0
23.07.25	7,440	295	1,305	0	0	0.00%	0
23.07.24	7,435	5	1,275	0	0	0.00%	0
23.07.21	7,585	150	1,618	0	0	0.00%	0
23.07.20	7,515	70	1,350	0	0	0.00%	0
23.07.19	7,530	15	1,305	0	0	0.00%	0
23.07.18	7,545	15	1,489	0	0	0.00%	0
23.07.17	7,640	95	3,898	0	0	0.00%	0
23.07.14	7,575	65	1,301	0	0	0.00%	0
23.07.13	7,290	285	4,159	0	0	0.00%	0
23.07.12	7,180	110	787	0	0	0.00%	0
23.07.11	7,010	170	438	0	0	0.00%	0
23.07.10	6,960	50	647	0	0	0.00%	0
23.07.07	7,170	210	622	0	0	0.00%	0
23.07.06	7,310	140	482	0	0	0.00%	0
23.07.05	7,420	110	279	0	0	0.00%	0
23.07.04	7,345	75	394	0	0	0.00%	0
23.07.03	7,140	205	1,498	0	0	0.00%	0
23.06.30	7,125	15	213	0	0	0.00%	0
23.06.29	7,245	120	238	0	0	0.00%	0
23.06.28	7,265	20	590	0	0	0.00%	0
23.06.27	7,170	95	196	0	0	0.00%	0
23.06.26	7,140	30	5,014	0	0	0.00%	0
23.06.23	7,385	245	922	0	0	0.00%	0
23.06.22	7,385	0	241	0	0	0.00%	0
23.06.21	7,550	165	4,764	0	0	0.00%	0
23.06.20	7,645	95	3,266	0	0	0.00%	0
23.06.19	7,800	155	6,088	0	0	0.00%	0
23.06.16	7,675	125	3,271	0	0	0.00%	0
23.06.15	7,445	230	7,960	0	0	0.00%	0
23.06.14	7,475	30	761	0	0	0.00%	0
23.06.13	7,360	115	371	0	0	0.00%	0
23.06.12	7,240	120	2,704	0	0	0.00%	0
23.06.09	7,140	100	684	0	0	0.00%	0
23.06.08	7,170	30	922	0	0	0.00%	0
23.06.07	7,095	75	3,497	0	0	0.00%	0
23.06.05	6,990	105	1,919	0	0	0.00%	0
23.06.02	6,720	270	221	0	0	0.00%	0
23.06.01	6,740	20	701	0	0	0.00%	0
23.05.31	6,910	170	2,327	0	0	0.00%	0
23.05.30	6,900	10	2,292	0	0	0.00%	0
23.05.26	6,725	175	85	0	0	0.00%	0
23.05.25	6,945	220	2,471	0	0	0.00%	0
23.05.24	7,090	145	176	0	0	0.00%	0
23.05.23	7,085	5	2,100	0	0	0.00%	0
23.05.22	7,055	30	998	0	0	0.00%	0
23.05.19	7,070	15	707	0	0	0.00%	0
23.05.18	7,005	65	90	0	0	0.00%	0
23.05.17	7,080	75	45	0	0	0.00%	0
23.05.16	7,080	0	522	0	0	0.00%	0
23.05.15	6,960	120	4,351	0	0	0.00%	0
23.05.12	7,050	90	250	0	0	0.00%	0
23.05.11	7,080	30	5,056	0	0	0.00%	0
23.05.10	7,135	55	216	0	0	0.00%	0
23.05.09	7,125	10	2,587	0	0	0.00%	0
23.05.08	6,985	140	1,007	0	0	0.00%	0
23.05.04	6,910	75	2,063	0	0	0.00%	0
23.05.03	7,065	155	1,204	0	0	0.00%	0
23.05.02	7,035	30	424	0	0	0.00%	0
23.04.28	6,875	160	629	0	0	0.00%	0
23.04.27	6,925	50	57	0	0	0.00%	0
23.04.26	6,890	35	169	0	0	0.00%	0
23.04.25	7,020	130	3,389	0	0	0.00%	0
23.04.24	7,175	155	2,946	0	0	0.00%	0
23.04.21	7,205	30	3,875	0	0	0.00%	0
23.04.20	7,295	90	560	0	0	0.00%	0
23.04.19	7,355	60	910	0	0	0.00%	0
23.04.18	7,350	5	983	0	0	0.00%	0
23.04.17	7,345	5	301	0	0	0.00%	0
23.04.14	7,235	110	1,517	0	0	0.00%	0
23.04.13	7,290	55	480	0	0	0.00%	0
23.04.12	7,265	25	387	0	0	0.00%	0
23.04.11	7,255	10	229	0	0	0.00%	0
23.04.10	7,260	5	1,391	0	0	0.00%	0
23.04.07	7,150	110	1,333	0	0	0.00%	0
23.04.06	7,265	115	149	0	0	0.00%	0
23.04.05	7,230	35	3,028	0	0	0.00%	0
23.04.04	7,195	35	310	0	0	0.00%	0
23.04.03	7,225	30	2,553	0	0	0.00%	0
23.03.31	7,130	95	4,367	0	0	0.00%	0
23.03.30	7,130	0	1,348	0	0	0.00%	0