매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	5,745	530	62,500	0	0	0.00%	1,000,000
24.09.13	5,935	190	2,273	0	0	0.00%	1,000,000
24.09.12	6,085	150	8,194	0	0	0.00%	1,000,000
24.09.11	6,050	35	7,491	0	0	0.00%	1,000,000
24.09.10	6,025	25	6,296	0	0	0.00%	1,000,000
24.09.09	5,765	260	10,087	0	0	0.00%	1,000,000
24.09.06	5,750	15	6,458	0	0	0.00%	1,000,000
24.09.05	5,750	0	10,235	0	0	0.00%	1,000,000
24.09.04	5,410	340	41,908	0	0	0.00%	0
24.09.03	5,385	25	12,465	0	0	0.00%	0
24.09.02	5,390	5	2,340	0	0	0.00%	0
24.08.30	5,435	45	136	0	0	0.00%	0
24.08.29	5,410	25	1,235	0	0	0.00%	0
24.08.28	5,325	85	160	0	0	0.00%	0
24.08.27	5,285	40	20,367	0	0	0.00%	0
24.08.26	5,665	380	22,336	0	0	0.00%	0
24.08.23	5,590	75	1,151	0	0	0.00%	0
24.08.22	5,715	125	348	0	0	0.00%	0
24.08.21	5,585	130	5,996	0	0	0.00%	0
24.08.20	5,735	150	13,989	0	0	0.00%	0
24.08.19	5,820	85	12,483	0	0	0.00%	0
24.08.16	6,120	300	8,146	0	0	0.00%	0
24.08.14	6,335	215	6,786	0	0	0.00%	0
24.08.13	6,245	90	1,586	0	0	0.00%	0
24.08.12	6,225	20	5,425	0	0	0.00%	0
24.08.09	6,575	350	9,016	0	0	0.00%	0
24.08.08	6,310	265	10,753	0	0	0.00%	0
24.08.07	6,305	5	4,781	0	0	0.00%	0
24.08.06	6,620	315	30,236	0	0	0.00%	0
24.08.05	5,790	830	29,132	0	0	0.00%	0
24.08.02	5,355	435	9,593	0	0	0.00%	0
24.08.01	5,420	65	2,498	0	0	0.00%	0
24.07.31	5,525	105	8,895	0	0	0.00%	0
24.07.30	5,315	210	22,776	0	0	0.00%	0
24.07.29	5,500	185	5,905	0	0	0.00%	0
24.07.26	5,725	225	66,481	0	0	0.00%	0
24.07.25	5,510	215	30,980	0	0	0.00%	0
24.07.24	5,610	100	25,610	0	0	0.00%	0
24.07.23	5,800	190	32,233	0	0	0.00%	0
24.07.22	5,705	95	29,793	0	0	0.00%	0
24.07.19	5,460	245	17,255	0	0	0.00%	0
24.07.18	5,430	30	22,710	0	0	0.00%	0
24.07.17	5,770	340	29,855	0	0	0.00%	0
24.07.16	5,900	130	13,594	0	0	0.00%	0
24.07.15	6,050	150	27,436	0	0	0.00%	0
24.07.12	6,585	535	56,709	0	0	0.00%	0
24.07.11	6,730	145	13,968	0	0	0.00%	0
24.07.10	6,645	85	1,680	0	0	0.00%	0
24.07.09	6,750	105	10,167	0	0	0.00%	0
24.07.08	6,670	80	722	0	0	0.00%	0
24.07.05	6,710	40	321	0	0	0.00%	0
24.07.04	6,750	40	1,006	0	0	0.00%	0
24.07.03	6,730	20	15,278	0	0	0.00%	0
24.07.02	6,515	215	8,360	0	0	0.00%	0
24.07.01	6,640	125	1,680	0	0	0.00%	0
24.06.28	6,875	235	4,143	0	0	0.00%	0
24.06.27	6,800	75	3,445	0	0	0.00%	0
24.06.26	6,690	110	5,373	0	0	0.00%	0
24.06.25	6,790	100	4,891	0	0	0.00%	0
24.06.24	6,780	10	1,121	0	0	0.00%	0
24.06.21	6,715	65	2,870	0	0	0.00%	0
24.06.20	6,715	0	2,699	0	0	0.00%	0
24.06.19	6,735	20	605	0	0	0.00%	0
24.06.18	6,860	125	7,049	0	0	0.00%	0
24.06.17	6,665	195	5,686	0	0	0.00%	0
24.06.14	6,520	145	1,788	0	0	0.00%	0
24.06.13	6,690	170	7,372	0	0	0.00%	0
24.06.12	6,670	20	1,964	0	0	0.00%	0
24.06.11	6,725	55	1,173	0	0	0.00%	0
24.06.10	6,460	265	3,106	0	0	0.00%	0
24.06.07	6,585	125	8,467	0	0	0.00%	0
24.06.05	6,500	85	4,742	0	0	0.00%	0
24.06.04	6,335	165	23,823	0	0	0.00%	0
24.06.03	6,525	190	11,395	0	0	0.00%	0
24.05.31	6,670	145	10,868	0	0	0.00%	0
24.05.30	6,445	225	6,700	0	0	0.00%	0
24.05.29	6,280	165	5,129	0	0	0.00%	0
24.05.28	6,350	70	616	0	0	0.00%	0
24.05.27	6,475	125	810	0	0	0.00%	0
24.05.24	6,230	245	4,304	0	0	0.00%	0
24.05.23	6,160	70	702	0	0	0.00%	0
24.05.22	6,130	30	8,865	0	0	0.00%	0
24.05.21	6,130	0	1,686	0	0	0.00%	0
24.05.20	6,130	0	797	0	0	0.00%	0
24.05.17	6,010	120	2,262	0	0	0.00%	0
24.05.16	6,410	400	1,670	0	0	0.00%	0
24.05.14	6,390	20	221	0	0	0.00%	0
24.05.13	6,290	100	4,246	0	0	0.00%	0
24.05.10	6,490	200	3,846	0	0	0.00%	0
24.05.09	6,390	100	4,522	0	0	0.00%	0
24.05.08	6,355	35	1,040	0	0	0.00%	0
24.05.07	6,690	335	8,635	0	0	0.00%	0
24.05.03	6,835	145	6,641	0	0	0.00%	0
24.05.02	6,785	50	12,873	0	0	0.00%	0
24.04.30	6,805	20	5,837	0	0	0.00%	0
24.04.29	6,960	155	4,164	0	0	0.00%	0
24.04.26	6,855	105	4,105	0	0	0.00%	0
24.04.25	6,770	85	2,582	0	0	0.00%	0
24.04.24	7,085	315	2,092	0	0	0.00%	0
24.04.23	7,120	35	2,190	0	0	0.00%	0
24.04.22	7,370	250	2,740	0	0	0.00%	0
24.04.19	7,120	250	16,154	0	0	0.00%	0
24.04.18	7,115	5	4,138	0	0	0.00%	0
24.04.17	7,105	10	10,470	0	0	0.00%	0
24.04.16	6,735	370	39,549	0	0	0.00%	0
24.04.15	6,535	0	0	0	0	0.00%	0
24.04.12	6,565	30	26,422	0	0	0.00%	0
24.04.11	6,255	310	15,238	0	0	0.00%	0
24.04.09	6,340	85	740	0	0	0.00%	0
24.04.08	6,320	20	2,777	0	0	0.00%	0
24.04.05	6,180	140	27,620	0	0	0.00%	0
24.04.04	6,270	90	15,301	0	0	0.00%	0
24.04.03	6,060	210	17,725	0	0	0.00%	0
24.04.02	5,835	225	14,526	0	0	0.00%	0
24.04.01	5,950	115	1,793	0	0	0.00%	0
24.03.29	5,985	35	1,542	0	0	0.00%	0
24.03.28	6,190	205	4,864	0	0	0.00%	0
24.03.27	6,145	45	818	0	0	0.00%	0
24.03.26	6,205	60	2,293	0	0	0.00%	0
24.03.25	5,995	210	10,220	0	0	0.00%	0
24.03.22	6,000	5	12,744	0	0	0.00%	0
24.03.21	6,440	440	17,221	0	0	0.00%	0
24.03.20	6,490	50	672	0	0	0.00%	0
24.03.19	6,320	170	1,183	0	0	0.00%	0
24.03.18	6,380	60	620	0	0	0.00%	0
24.03.15	6,090	290	2,045	0	0	0.00%	0
24.03.14	6,125	35	326	0	0	0.00%	0
24.03.13	6,045	80	4,091	0	0	0.00%	0
24.03.12	6,005	40	10,710	0	0	0.00%	0
24.03.11	6,000	5	6,978	0	0	0.00%	0
24.03.08	6,200	200	12,262	0	0	0.00%	0
24.03.07	6,250	50	6,138	0	0	0.00%	0
24.03.06	6,200	50	5,103	0	0	0.00%	0
24.03.05	6,130	70	4,545	0	0	0.00%	0
24.03.04	6,290	160	5,358	0	0	0.00%	0
24.02.29	6,270	20	4,318	0	0	0.00%	0
24.02.28	6,435	165	6,492	0	0	0.00%	0
24.02.27	6,500	65	5,312	0	0	0.00%	0
24.02.26	6,480	20	5,928	0	0	0.00%	0
24.02.23	6,530	50	2,201	0	0	0.00%	0
24.02.22	6,555	25	4,566	0	0	0.00%	0
24.02.21	6,485	70	4,148	0	0	0.00%	0
24.02.20	6,385	100	6,912	0	0	0.00%	0
24.02.19	6,235	150	3,775	0	0	0.00%	0
24.02.16	6,475	240	9,345	0	0	0.00%	0
24.02.15	6,825	350	8,990	0	0	0.00%	0
24.02.14	6,305	520	7,464	0	0	0.00%	0
24.02.13	6,995	690	7,479	0	0	0.00%	0
24.02.08	6,935	60	5,387	0	0	0.00%	0
24.02.07	7,020	85	5,831	0	0	0.00%	0
24.02.06	6,925	95	1,064	0	0	0.00%	0
24.02.05	6,735	190	5,446	0	0	0.00%	0
24.02.02	6,910	175	6,982	0	0	0.00%	0
24.02.01	6,630	280	8,086	0	0	0.00%	0
24.01.31	6,550	80	1,911	0	0	0.00%	0
24.01.30	6,780	230	748	0	0	0.00%	0
24.01.29	6,835	55	6,441	0	0	0.00%	0
24.01.26	6,870	35	2,219	0	0	0.00%	0
24.01.25	6,795	75	1,619	0	0	0.00%	0
24.01.24	6,720	75	1,264	0	0	0.00%	0
24.01.23	6,995	275	1,473	0	0	0.00%	0
24.01.22	7,210	215	3,674	0	0	0.00%	0
24.01.19	7,265	55	4,717	0	0	0.00%	0
24.01.18	7,300	35	5,988	0	0	0.00%	0
24.01.17	7,025	275	18,166	0	0	0.00%	0
24.01.16	6,880	145	5,654	0	0	0.00%	0
24.01.15	6,830	50	2,275	0	0	0.00%	0
24.01.12	6,655	175	4,133	0	0	0.00%	0
24.01.11	6,790	135	3,358	0	0	0.00%	0
24.01.10	6,655	135	2,319	0	0	0.00%	0
24.01.09	6,865	210	5,598	0	0	0.00%	0
24.01.08	6,810	55	1,707	0	0	0.00%	0
24.01.05	6,730	80	6,658	0	0	0.00%	0
24.01.04	6,420	310	8,730	0	0	0.00%	0
24.01.03	6,230	190	9,672	0	0	0.00%	0
24.01.02	5,960	270	1,470	0	0	0.00%	0
23.12.28	6,065	105	1,553	0	0	0.00%	0
23.12.27	6,165	100	1,681	0	0	0.00%	0
23.12.26	6,405	240	3,554	0	0	0.00%	0
23.12.22	6,470	65	1,992	0	0	0.00%	0
23.12.21	6,300	170	4,102	0	0	0.00%	0
23.12.20	6,605	305	4,995	0	0	0.00%	0
23.12.19	6,495	110	674	0	0	0.00%	0
23.12.18	6,540	45	1,427	0	0	0.00%	0
23.12.15	6,765	225	1,907	0	0	0.00%	0
23.12.14	7,455	690	6,565	0	0	0.00%	0
23.12.13	7,440	15	1	0	0	0.00%	0
23.12.12	7,500	60	114	0	0	0.00%	0
23.12.11	7,450	50	15	0	0	0.00%	0
23.12.08	7,720	270	1,765	0	0	0.00%	0
23.12.07	7,520	200	1,225	0	0	0.00%	0
23.12.06	7,435	85	8,912	0	0	0.00%	0
23.12.05	7,495	60	13,533	0	0	0.00%	0
23.12.04	7,945	450	11,201	0	0	0.00%	0
23.12.01	7,885	60	1,389	0	0	0.00%	0
23.11.30	7,965	80	1,733	0	0	0.00%	0
23.11.29	7,935	30	1,443	0	0	0.00%	0
23.11.28	8,045	110	1,614	0	0	0.00%	0
23.11.27	8,070	25	339	0	0	0.00%	0
23.11.24	8,005	65	256	0	0	0.00%	0
23.11.23	8,160	155	182	0	0	0.00%	0
23.11.22	7,820	340	542	0	0	0.00%	0
23.11.21	7,910	90	419	0	0	0.00%	0
23.11.20	8,170	260	5,258	0	0	0.00%	0
23.11.17	7,980	190	4,549	0	0	0.00%	0
23.11.16	7,950	35	18,830	0	0	0.00%	0
23.11.15	9,215	1,265	29,908	0	0	0.00%	0
23.11.14	9,270	55	1,442	0	0	0.00%	0
23.11.13	9,250	20	4,161	0	0	0.00%	0
23.11.10	8,975	275	5,162	0	0	0.00%	0
23.11.09	8,825	150	1,036	0	0	0.00%	0
23.11.08	8,755	70	545	0	0	0.00%	0
23.11.07	8,430	325	6,381	0	0	0.00%	0
23.11.06	9,020	590	1,677	0	0	0.00%	0
23.11.03	9,705	685	1,770	0	0	0.00%	0
23.11.02	9,960	255	1,880	0	0	0.00%	0
23.11.01	10,135	175	4,039	0	0	0.00%	0
23.10.31	10,080	55	12,464	0	0	0.00%	0
23.10.30	9,870	210	12,263	0	0	0.00%	0
23.10.27	10,130	260	17,559	0	0	0.00%	0
23.10.26	9,735	395	8,500	0	0	0.00%	0
23.10.25	9,665	70	1,991	0	0	0.00%	0
23.10.24	9,610	55	1,746	0	0	0.00%	0
23.10.23	9,480	130	11,368	0	0	0.00%	0
23.10.20	9,220	260	1,836	0	0	0.00%	0
23.10.19	8,745	475	1,356	0	0	0.00%	0
23.10.18	9,005	260	2,137	0	0	0.00%	0
23.10.17	9,145	140	2,370	0	0	0.00%	0
23.10.16	9,020	125	945	0	0	0.00%	0
23.10.13	8,520	500	738	0	0	0.00%	0
23.10.12	8,575	55	688	0	0	0.00%	0
23.10.11	8,870	295	749	0	0	0.00%	0
23.10.10	9,110	240	1,006	0	0	0.00%	0
23.10.06	9,135	25	265	0	0	0.00%	0
23.10.05	9,350	215	1,794	0	0	0.00%	0
23.10.04	8,695	655	821	0	0	0.00%	0
23.09.27	8,650	45	11,019	0	0	0.00%	0
23.09.26	8,485	165	1,727	0	0	0.00%	0
23.09.25	8,420	65	223	0	0	0.00%	0
23.09.22	8,305	115	1,458	0	0	0.00%	0
23.09.21	8,035	270	1,585	0	0	0.00%	0
23.09.20	7,975	60	132	0	0	0.00%	0
23.09.19	7,790	185	422	0	0	0.00%	0
23.09.18	7,615	175	1,501	0	0	0.00%	0
23.09.15	7,845	230	1,346	0	0	0.00%	0
23.09.14	7,795	50	270	0	0	0.00%	0
23.09.13	7,750	45	144	0	0	0.00%	0
23.09.12	7,775	25	114	0	0	0.00%	0
23.09.11	7,785	10	86	0	0	0.00%	0
23.09.08	7,695	90	980	0	0	0.00%	0
23.09.07	7,600	95	53	0	0	0.00%	0
23.09.06	7,350	250	62	0	0	0.00%	0
23.09.05	7,185	165	553	0	0	0.00%	0
23.09.04	7,325	140	18	0	0	0.00%	0
23.09.01	7,325	0	716	0	0	0.00%	0
23.08.31	7,410	85	820	0	0	0.00%	0
23.08.30	7,575	165	308	0	0	0.00%	0
23.08.29	7,705	130	455	0	0	0.00%	0
23.08.28	7,770	65	167	0	0	0.00%	0
23.08.25	7,560	210	444	0	0	0.00%	0
23.08.24	7,800	240	584	0	0	0.00%	0
23.08.23	7,770	30	102	0	0	0.00%	0
23.08.22	7,820	50	2,125	0	0	0.00%	0
23.08.21	7,825	5	5,157	0	0	0.00%	0
23.08.18	7,700	125	8,605	0	0	0.00%	0
23.08.17	7,450	250	5,049	0	0	0.00%	0
23.08.16	7,255	195	5,803	0	0	0.00%	0
23.08.14	7,185	70	2,417	0	0	0.00%	0
23.08.11	7,010	175	678	0	0	0.00%	0
23.08.10	6,955	55	1,907	0	0	0.00%	0
23.08.09	6,950	5	2,832	0	0	0.00%	0
23.08.08	6,800	150	3,356	0	0	0.00%	0
23.08.07	6,790	10	377	0	0	0.00%	0
23.08.04	6,720	70	704	0	0	0.00%	0
23.08.03	6,645	75	3,776	0	0	0.00%	0
23.08.02	6,390	255	9,683	0	0	0.00%	0
23.08.01	6,495	105	352	0	0	0.00%	0
23.07.31	6,700	205	1,314	0	0	0.00%	0
23.07.28	6,505	195	8,388	0	0	0.00%	0
23.07.27	6,585	80	414	0	0	0.00%	0
23.07.26	6,645	60	2,363	0	0	0.00%	0
23.07.25	6,685	40	305	0	0	0.00%	0
23.07.24	6,600	85	870	0	0	0.00%	0
23.07.21	6,425	175	1,092	0	0	0.00%	0
23.07.20	6,470	45	16,449	0	0	0.00%	0
23.07.19	6,635	165	481	0	0	0.00%	0
23.07.18	6,810	175	434	0	0	0.00%	0
23.07.17	6,645	165	6,265	0	0	0.00%	0
23.07.14	6,760	115	5,188	0	0	0.00%	0
23.07.13	7,005	245	7,960	0	0	0.00%	0
23.07.12	7,135	130	1,553	0	0	0.00%	0
23.07.11	7,625	490	17,106	0	0	0.00%	0
23.07.10	7,715	90	14,603	0	0	0.00%	0
23.07.07	7,515	200	826	0	0	0.00%	0
23.07.06	7,255	260	2,092	0	0	0.00%	0
23.07.05	7,230	25	911	0	0	0.00%	0
23.07.04	7,365	135	645	0	0	0.00%	0
23.07.03	7,420	55	4	0	0	0.00%	0
23.06.30	7,630	210	2,297	0	0	0.00%	0
23.06.29	7,655	25	2,967	0	0	0.00%	0
23.06.28	7,740	85	1,654	0	0	0.00%	0
23.06.27	7,820	80	601	0	0	0.00%	0
23.06.26	7,715	105	742	0	0	0.00%	0
23.06.23	7,480	235	1,768	0	0	0.00%	0
23.06.22	7,410	70	1,411	0	0	0.00%	0
23.06.21	7,290	120	1,736	0	0	0.00%	0
23.06.20	7,285	5	814	0	0	0.00%	0
23.06.19	7,110	175	5,237	0	0	0.00%	0
23.06.16	7,290	180	726	0	0	0.00%	0
23.06.15	7,085	205	1,581	0	0	0.00%	0
23.06.14	7,170	85	2,611	0	0	0.00%	0
23.06.13	7,345	175	107	0	0	0.00%	0
23.06.12	7,315	30	397	0	0	0.00%	0
23.06.09	7,270	45	7,909	0	0	0.00%	0
23.06.08	7,535	265	5,327	0	0	0.00%	0
23.06.07	7,780	245	2,026	0	0	0.00%	0
23.06.05	8,320	540	4,437	0	0	0.00%	0
23.06.02	8,610	290	595	0	0	0.00%	0
23.06.01	8,605	5	1,316	0	0	0.00%	0
23.05.31	8,420	185	1,033	0	0	0.00%	0
23.05.30	8,640	220	394	0	0	0.00%	0
23.05.26	8,560	80	865	0	0	0.00%	0
23.05.25	8,225	335	1,059	0	0	0.00%	0
23.05.24	8,100	125	800	0	0	0.00%	0
23.05.23	8,390	290	4,423	0	0	0.00%	0
23.05.22	8,280	110	289	0	0	0.00%	0
23.05.19	8,495	215	1,888	0	0	0.00%	0
23.05.18	8,840	345	14,395	0	0	0.00%	0
23.05.17	8,710	130	5,034	0	0	0.00%	0
23.05.16	8,760	50	7,087	0	0	0.00%	0
23.05.15	8,750	10	1,532	0	0	0.00%	0
23.05.12	8,505	245	1,050	0	0	0.00%	0
23.05.11	8,620	115	962	0	0	0.00%	0
23.05.10	8,630	10	623	0	0	0.00%	0
23.05.09	8,520	110	1,635	0	0	0.00%	0
23.05.08	8,830	310	5,802	0	0	0.00%	0
23.05.04	8,870	40	821	0	0	0.00%	0
23.05.03	8,620	250	1,217	0	0	0.00%	0
23.05.02	8,760	140	719	0	0	0.00%	0
23.04.28	8,955	195	1,081	0	0	0.00%	0
23.04.27	8,835	120	2,600	0	0	0.00%	0
23.04.26	8,435	400	2,425	0	0	0.00%	0
23.04.25	8,440	5	1,041	0	0	0.00%	0
23.04.24	8,320	120	268	0	0	0.00%	0
23.04.21	8,225	95	296	0	0	0.00%	0
23.04.20	8,190	35	426	0	0	0.00%	0
23.04.19	8,125	65	64	0	0	0.00%	0
23.04.18	8,240	115	69	0	0	0.00%	0
23.04.14	8,330	265	1,093	0	0	0.00%	0
23.04.13	8,305	25	359	0	0	0.00%	0
23.04.12	8,370	65	178	0	0	0.00%	0
23.04.11	8,515	145	227	0	0	0.00%	0
23.04.10	8,590	75	420	0	0	0.00%	0
23.04.07	8,650	60	133	0	0	0.00%	0
23.04.06	8,395	255	3,327	0	0	0.00%	0
23.04.05	8,100	295	1,804	0	0	0.00%	0
23.04.04	8,155	55	1,559	0	0	0.00%	0
23.04.03	8,275	120	541	0	0	0.00%	0
23.03.31	8,255	20	1,267	0	0	0.00%	0
23.03.30	8,350	95	3,183	0	0	0.00%	0