매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	31,630	265	90,438	8,948	15,559	0.21%	7,384,441
24.09.19	32,395	765	209,242	-5,763	6,611	0.09%	7,353,389
24.09.13	33,160	765	99,102	6,515	12,374	0.17%	7,347,626
24.09.12	31,515	1,645	226,942	1,624	5,859	0.08%	7,354,141
24.09.11	31,625	110	50,507	-9,727	4,235	0.06%	7,355,765
24.09.10	32,070	445	69,649	-2,835	13,962	0.19%	7,286,038
24.09.09	32,095	25	152,439	-2,640	16,797	0.23%	7,263,203
24.09.06	32,770	675	110,351	15,886	19,437	0.27%	7,200,563
24.09.05	32,845	75	91,105	3,551	3,551	0.05%	7,216,449
24.09.04	34,905	2,060	225,183	0	0	0.00%	0
24.09.03	35,780	875	57,593	0	0	0.00%	0
24.09.02	36,055	275	100,379	0	0	0.00%	0
24.08.30	35,580	475	92,520	0	0	0.00%	0
24.08.29	37,125	1,545	169,046	0	0	0.00%	0
24.08.28	36,300	825	72,295	0	0	0.00%	0
24.08.27	36,795	495	79,753	0	0	0.00%	0
24.08.26	37,640	845	105,214	0	0	0.00%	0
24.08.23	38,265	625	79,236	0	0	0.00%	0
24.08.22	38,980	715	94,314	0	0	0.00%	0
24.08.21	39,315	335	117,541	0	0	0.00%	0
24.08.20	38,745	570	176,915	0	0	0.00%	0
24.08.19	39,660	915	129,758	0	0	0.00%	0
24.08.16	37,885	1,775	217,395	0	0	0.00%	0
24.08.14	36,840	1,045	136,505	0	0	0.00%	0
24.08.13	36,595	245	109,193	0	0	0.00%	0
24.08.12	35,785	810	147,264	0	0	0.00%	0
24.08.09	34,685	1,100	161,224	0	0	0.00%	0
24.08.08	35,350	665	101,941	0	0	0.00%	0
24.08.07	34,410	940	118,157	0	0	0.00%	0
24.08.06	33,395	1,015	294,596	0	0	0.00%	0
24.08.05	37,265	3,870	323,645	0	0	0.00%	0
24.08.02	40,380	3,115	192,919	0	0	0.00%	0
24.08.01	40,425	45	101,465	0	0	0.00%	0
24.07.31	39,275	1,150	133,650	0	0	0.00%	0
24.07.30	40,280	1,005	84,553	0	0	0.00%	0
24.07.29	40,015	265	69,727	0	0	0.00%	0
24.07.26	39,845	170	101,655	0	0	0.00%	0
24.07.25	41,935	2,090	270,211	0	0	0.00%	0
24.07.24	41,900	35	102,934	0	0	0.00%	0
24.07.23	41,975	75	213,118	0	0	0.00%	0
24.07.22	43,450	1,475	307,506	0	0	0.00%	0
24.07.19	43,810	360	319,484	0	0	0.00%	0
24.07.18	44,715	905	399,757	0	0	0.00%	0
24.07.17	46,690	1,975	469,812	0	0	0.00%	0
24.07.16	46,050	640	590,038	0	0	0.00%	0
24.07.15	45,930	120	117,044	0	0	0.00%	0
24.07.12	46,825	895	300,099	0	0	0.00%	0
24.07.11	46,780	45	615,632	0	0	0.00%	0
24.07.10	46,880	100	152,772	0	0	0.00%	0
24.07.09	46,300	580	328,744	0	0	0.00%	0
24.07.08	46,335	35	582,478	0	0	0.00%	0
24.07.05	45,960	375	318,818	0	0	0.00%	0
24.07.04	45,640	320	218,730	0	0	0.00%	0
24.07.03	45,780	140	286,122	0	0	0.00%	0
24.07.02	46,285	505	182,813	0	0	0.00%	0
24.07.01	46,380	95	129,104	0	0	0.00%	0
24.06.28	46,150	230	95,848	0	0	0.00%	0
24.06.27	46,455	305	78,394	0	0	0.00%	0
24.06.26	45,380	1,075	179,685	0	0	0.00%	0
24.06.25	45,640	260	349,963	0	0	0.00%	0
24.06.24	46,450	810	235,369	0	0	0.00%	0
24.06.21	47,010	560	268,992	0	0	0.00%	0
24.06.20	46,760	250	203,986	0	0	0.00%	0
24.06.19	46,650	110	319,929	0	0	0.00%	0
24.06.18	45,680	970	404,633	0	0	0.00%	0
24.06.17	45,650	30	289,126	0	0	0.00%	0
24.06.14	45,770	120	324,278	0	0	0.00%	0
24.06.13	45,040	730	1,130,528	0	0	0.00%	0
24.06.12	44,090	950	483,253	0	0	0.00%	0
24.06.11	44,100	10	191,699	0	0	0.00%	0
24.06.10	44,070	30	209,898	0	0	0.00%	0
24.06.07	43,135	935	485,076	0	0	0.00%	0
24.06.05	42,730	405	145,846	0	0	0.00%	0
24.06.04	42,995	265	96,820	0	0	0.00%	0
24.06.03	42,935	60	231,865	0	0	0.00%	0
24.05.31	43,290	355	200,078	0	0	0.00%	0
24.05.30	44,195	905	207,892	0	0	0.00%	0
24.05.29	44,355	160	335,318	0	0	0.00%	0
24.05.28	43,755	600	361,896	0	0	0.00%	0
24.05.27	42,960	795	165,500	0	0	0.00%	0
24.05.24	43,775	815	153,604	0	0	0.00%	0
24.05.23	43,635	140	233,821	0	0	0.00%	0
24.05.22	43,295	340	171,295	0	0	0.00%	0
24.05.21	43,055	240	102,793	0	0	0.00%	0
24.05.20	42,980	75	97,547	0	0	0.00%	0
24.05.17	43,380	400	119,798	0	0	0.00%	0
24.05.16	42,840	540	181,620	0	0	0.00%	0
24.05.14	42,600	240	99,332	0	0	0.00%	0
24.05.13	42,600	0	89,578	0	0	0.00%	0
24.05.10	43,215	615	217,846	0	0	0.00%	0
24.05.09	43,565	350	166,065	0	0	0.00%	0
24.05.08	43,320	245	92,761	0	0	0.00%	0
24.05.07	42,000	1,320	196,056	0	0	0.00%	0
24.05.03	42,400	400	152,192	0	0	0.00%	0
24.05.02	42,100	300	133,302	0	0	0.00%	0
24.04.30	42,415	315	119,239	0	0	0.00%	0
24.04.29	42,410	185	131,327	0	0	0.00%	0
24.04.26	41,695	715	136,022	0	0	0.00%	0
24.04.25	42,745	1,050	111,926	0	0	0.00%	0
24.04.24	41,060	1,685	163,182	0	0	0.00%	0
24.04.23	41,300	240	111,083	0	0	0.00%	0
24.04.22	42,580	1,280	242,302	0	0	0.00%	0
24.04.19	44,100	1,520	394,085	0	0	0.00%	0
24.04.18	43,340	760	185,565	0	0	0.00%	0
24.04.17	43,435	95	311,376	0	0	0.00%	0
24.04.16	45,005	1,570	264,285	0	0	0.00%	0
24.04.15	44,930	0	0	0	0	0.00%	0
24.04.12	44,750	180	390,427	0	0	0.00%	0
24.04.11	43,980	770	154,926	0	0	0.00%	0
24.04.09	43,875	105	128,794	0	0	0.00%	0
24.04.08	44,745	870	229,326	0	0	0.00%	0
24.04.05	45,505	760	294,695	0	0	0.00%	0
24.04.04	44,505	1,000	258,282	0	0	0.00%	0
24.04.03	45,210	705	363,108	0	0	0.00%	0
24.04.02	44,745	465	289,454	0	0	0.00%	0
24.04.01	44,160	585	227,836	0	0	0.00%	0
24.03.29	43,405	755	334,558	0	0	0.00%	0
24.03.28	42,560	845	562,757	0	0	0.00%	0
24.03.27	41,780	780	372,628	0	0	0.00%	0
24.03.26	40,925	855	617,649	0	0	0.00%	0
24.03.25	41,040	115	225,835	0	0	0.00%	0
24.03.22	41,215	175	319,502	0	0	0.00%	0
24.03.21	39,970	1,245	1,093,349	0	0	0.00%	0
24.03.20	39,535	435	142,926	0	0	0.00%	0
24.03.19	40,045	510	178,606	0	0	0.00%	0
24.03.18	39,925	120	168,860	0	0	0.00%	0
24.03.15	40,050	125	207,440	0	0	0.00%	0
24.03.14	40,490	440	432,709	0	0	0.00%	0
24.03.13	40,655	165	282,290	0	0	0.00%	0
24.03.12	40,275	380	227,123	0	0	0.00%	0
24.03.11	40,725	450	303,770	0	0	0.00%	0
24.03.08	40,060	665	500,630	0	0	0.00%	0
24.03.07	40,360	300	291,642	0	0	0.00%	0
24.03.06	40,120	240	193,813	0	0	0.00%	0
24.03.05	40,205	85	300,798	0	0	0.00%	0
24.03.04	38,660	1,545	831,533	0	0	0.00%	0
24.02.29	38,875	215	242,506	0	0	0.00%	0
24.02.28	38,110	765	366,123	0	0	0.00%	0
24.02.27	38,470	360	273,484	0	0	0.00%	0
24.02.26	38,465	5	360,346	0	0	0.00%	0
24.02.23	38,560	95	598,065	0	0	0.00%	0
24.02.22	37,695	865	410,405	0	0	0.00%	0
24.02.21	37,840	145	220,588	0	0	0.00%	0
24.02.20	37,800	40	169,739	0	0	0.00%	0
24.02.19	37,700	100	263,267	0	0	0.00%	0
24.02.16	38,130	430	201,596	0	0	0.00%	0
24.02.15	38,270	140	219,091	0	0	0.00%	0
24.02.14	38,090	180	328,604	0	0	0.00%	0
24.02.13	36,775	1,315	1,535,035	0	0	0.00%	0
24.02.08	35,770	1,005	516,617	0	0	0.00%	0
24.02.07	36,020	250	169,767	0	0	0.00%	0
24.02.06	35,315	705	210,140	0	0	0.00%	0
24.02.05	36,070	755	191,452	0	0	0.00%	0
24.02.02	35,330	740	235,338	0	0	0.00%	0
24.02.01	35,780	450	359,113	0	0	0.00%	0
24.01.31	36,585	805	190,820	0	0	0.00%	0
24.01.30	36,800	215	268,385	0	0	0.00%	0
24.01.29	36,885	85	150,904	0	0	0.00%	0
24.01.26	37,300	415	123,540	0	0	0.00%	0
24.01.25	37,710	410	369,792	0	0	0.00%	0
24.01.24	37,605	105	200,477	0	0	0.00%	0
24.01.23	37,755	150	163,594	0	0	0.00%	0
24.01.22	37,015	740	820,389	0	0	0.00%	0
24.01.19	35,935	1,080	436,535	0	0	0.00%	0
24.01.18	35,175	760	232,535	0	0	0.00%	0
24.01.17	35,340	165	157,308	0	0	0.00%	0
24.01.16	35,975	635	192,725	0	0	0.00%	0
24.01.15	36,130	155	98,237	0	0	0.00%	0
24.01.12	36,890	760	137,045	0	0	0.00%	0
24.01.11	36,615	275	152,248	0	0	0.00%	0
24.01.10	37,170	555	154,294	0	0	0.00%	0
24.01.09	37,090	80	206,517	0	0	0.00%	0
24.01.08	37,280	190	156,052	0	0	0.00%	0
24.01.05	37,345	65	190,477	0	0	0.00%	0
24.01.04	37,515	170	238,508	0	0	0.00%	0
24.01.03	38,400	885	281,726	0	0	0.00%	0
24.01.02	37,690	710	203,827	0	0	0.00%	0
23.12.28	37,620	70	112,801	0	0	0.00%	0
23.12.27	36,940	680	359,294	0	0	0.00%	0
23.12.26	36,970	30	82,677	0	0	0.00%	0
23.12.22	36,975	5	169,496	0	0	0.00%	0
23.12.21	36,880	95	139,097	0	0	0.00%	0
23.12.20	36,675	205	181,218	0	0	0.00%	0
23.12.19	36,830	155	114,116	0	0	0.00%	0
23.12.18	36,480	350	187,651	0	0	0.00%	0
23.12.15	36,350	130	207,588	0	0	0.00%	0
23.12.14	36,055	295	459,739	0	0	0.00%	0
23.12.13	35,995	60	227,275	0	0	0.00%	0
23.12.12	35,490	505	248,792	0	0	0.00%	0
23.12.11	35,335	155	71,396	0	0	0.00%	0
23.12.08	34,820	515	109,669	0	0	0.00%	0
23.12.07	34,975	155	75,951	0	0	0.00%	0
23.12.06	34,740	235	105,990	0	0	0.00%	0
23.12.05	35,795	1,055	174,533	0	0	0.00%	0
23.12.04	36,220	425	135,827	0	0	0.00%	0
23.12.01	36,410	190	154,530	0	0	0.00%	0
23.11.30	35,845	565	265,571	0	0	0.00%	0
23.11.29	35,955	110	132,207	0	0	0.00%	0
23.11.28	35,610	345	216,672	0	0	0.00%	0
23.11.27	35,105	505	85,654	0	0	0.00%	0
23.11.24	35,150	45	61,822	0	0	0.00%	0
23.11.23	35,720	570	126,164	0	0	0.00%	0
23.11.22	35,580	140	114,340	0	0	0.00%	0
23.11.21	35,530	50	179,513	0	0	0.00%	0
23.11.20	35,290	240	138,040	0	0	0.00%	0
23.11.17	35,475	185	202,415	0	0	0.00%	0
23.11.16	35,225	245	158,342	0	0	0.00%	0
23.11.15	34,570	655	520,147	0	0	0.00%	0
23.11.14	34,245	325	74,476	0	0	0.00%	0
23.11.13	34,700	455	219,610	0	0	0.00%	0
23.11.10	34,300	400	182,081	0	0	0.00%	0
23.11.09	34,300	0	119,188	0	0	0.00%	0
23.11.08	34,730	430	190,814	0	0	0.00%	0
23.11.07	34,715	15	348,865	0	0	0.00%	0
23.11.06	33,345	1,370	399,544	0	0	0.00%	0
23.11.03	33,145	200	130,680	0	0	0.00%	0
23.11.02	31,575	1,570	212,063	0	0	0.00%	0
23.11.01	30,790	785	105,303	0	0	0.00%	0
23.10.31	31,875	1,085	133,446	0	0	0.00%	0
23.10.30	32,110	215	68,121	0	0	0.00%	0
23.10.27	32,440	330	131,534	0	0	0.00%	0
23.10.26	33,545	1,105	112,939	0	0	0.00%	0
23.10.25	33,580	35	92,067	0	0	0.00%	0
23.10.24	32,610	970	70,991	0	0	0.00%	0
23.10.23	33,060	450	40,032	0	0	0.00%	0
23.10.20	33,300	240	70,680	0	0	0.00%	0
23.10.19	34,325	1,025	82,231	0	0	0.00%	0
23.10.18	34,345	20	70,977	0	0	0.00%	0
23.10.17	33,390	955	104,224	0	0	0.00%	0
23.10.16	33,790	400	42,194	0	0	0.00%	0
23.10.13	33,800	10	150,371	0	0	0.00%	0
23.10.12	32,875	925	64,398	0	0	0.00%	0
23.10.11	32,125	750	73,427	0	0	0.00%	0
23.10.10	32,505	380	44,044	0	0	0.00%	0
23.10.06	32,385	120	26,714	0	0	0.00%	0
23.10.05	32,125	260	56,230	0	0	0.00%	0
23.10.04	32,335	210	51,216	0	0	0.00%	0
23.09.27	32,225	110	39,662	0	0	0.00%	0
23.09.26	32,525	300	30,529	0	0	0.00%	0
23.09.25	32,640	115	32,021	0	0	0.00%	0
23.09.22	32,515	125	50,333	0	0	0.00%	0
23.09.21	33,290	775	66,325	0	0	0.00%	0
23.09.20	33,480	190	65,538	0	0	0.00%	0
23.09.19	34,085	605	121,330	0	0	0.00%	0
23.09.18	34,980	895	89,906	0	0	0.00%	0
23.09.15	34,855	125	117,687	0	0	0.00%	0
23.09.14	33,895	960	149,675	0	0	0.00%	0
23.09.13	34,110	215	159,841	0	0	0.00%	0
23.09.12	34,045	65	86,242	0	0	0.00%	0
23.09.11	34,435	390	100,427	0	0	0.00%	0
23.09.08	35,330	895	175,673	0	0	0.00%	0
23.09.07	35,300	30	111,903	0	0	0.00%	0
23.09.06	35,695	395	88,401	0	0	0.00%	0
23.09.05	35,700	5	122,386	0	0	0.00%	0
23.09.04	35,820	120	78,233	0	0	0.00%	0
23.09.01	35,090	730	627,437	0	0	0.00%	0
23.08.31	34,735	355	139,201	0	0	0.00%	0
23.08.30	34,240	495	140,181	0	0	0.00%	0
23.08.29	33,790	450	82,625	0	0	0.00%	0
23.08.28	33,830	40	118,950	0	0	0.00%	0
23.08.25	34,755	925	114,871	0	0	0.00%	0
23.08.24	33,995	760	178,336	0	0	0.00%	0
23.08.23	33,945	50	65,825	0	0	0.00%	0
23.08.22	34,600	655	104,370	0	0	0.00%	0
23.08.21	34,580	20	86,592	0	0	0.00%	0
23.08.18	33,775	805	155,148	0	0	0.00%	0
23.08.17	33,875	100	108,436	0	0	0.00%	0
23.08.16	33,450	425	112,093	0	0	0.00%	0
23.08.14	34,090	640	89,912	0	0	0.00%	0
23.08.11	34,145	55	146,365	0	0	0.00%	0
23.08.10	34,800	655	313,139	0	0	0.00%	0
23.08.09	34,830	30	168,101	0	0	0.00%	0
23.08.08	35,290	460	108,241	0	0	0.00%	0
23.08.07	35,375	85	92,083	0	0	0.00%	0
23.08.04	35,495	120	131,307	0	0	0.00%	0
23.08.03	35,210	285	253,322	0	0	0.00%	0
23.08.02	36,870	1,660	374,235	0	0	0.00%	0
23.08.01	36,355	515	289,901	0	0	0.00%	0
23.07.31	36,525	170	372,034	0	0	0.00%	0
23.07.28	35,855	670	736,166	0	0	0.00%	0
23.07.27	33,680	2,175	461,211	0	0	0.00%	0
23.07.26	34,795	1,115	299,846	0	0	0.00%	0
23.07.25	34,630	165	163,176	0	0	0.00%	0
23.07.24	35,095	465	197,889	0	0	0.00%	0
23.07.21	35,695	600	188,393	0	0	0.00%	0
23.07.20	35,540	155	150,223	0	0	0.00%	0
23.07.19	35,840	300	169,088	0	0	0.00%	0
23.07.18	35,500	340	131,622	0	0	0.00%	0
23.07.17	35,180	320	263,184	0	0	0.00%	0
23.07.14	33,990	1,190	662,702	0	0	0.00%	0
23.07.13	33,395	595	625,086	0	0	0.00%	0
23.07.12	32,865	530	112,640	0	0	0.00%	0
23.07.11	31,900	965	72,688	0	0	0.00%	0
23.07.10	32,280	380	90,692	0	0	0.00%	0
23.07.07	32,915	635	125,429	0	0	0.00%	0
23.07.06	34,210	1,295	149,037	0	0	0.00%	0
23.07.05	34,240	30	83,681	0	0	0.00%	0
23.07.04	34,075	165	89,738	0	0	0.00%	0
23.07.03	33,585	490	394,942	0	0	0.00%	0
23.06.30	33,880	295	92,476	0	0	0.00%	0
23.06.29	33,545	335	133,838	0	0	0.00%	0
23.06.28	33,255	290	74,238	0	0	0.00%	0
23.06.27	33,385	130	65,883	0	0	0.00%	0
23.06.26	33,010	375	66,638	0	0	0.00%	0
23.06.23	32,875	135	70,890	0	0	0.00%	0
23.06.22	33,240	365	76,070	0	0	0.00%	0
23.06.21	33,850	610	119,495	0	0	0.00%	0
23.06.20	33,575	275	74,709	0	0	0.00%	0
23.06.19	33,795	220	67,919	0	0	0.00%	0
23.06.16	33,770	25	101,333	0	0	0.00%	0
23.06.15	33,025	745	148,156	0	0	0.00%	0
23.06.14	33,440	415	129,008	0	0	0.00%	0
23.06.13	32,700	740	217,950	0	0	0.00%	0
23.06.12	32,750	50	79,012	0	0	0.00%	0
23.06.09	31,755	995	277,105	0	0	0.00%	0
23.06.08	31,725	30	86,642	0	0	0.00%	0
23.06.07	31,700	25	118,746	0	0	0.00%	0
23.06.05	31,855	155	81,180	0	0	0.00%	0
23.06.02	32,015	160	126,938	0	0	0.00%	0
23.06.01	31,500	515	162,276	0	0	0.00%	0
23.05.31	31,930	430	141,747	0	0	0.00%	0
23.05.30	31,260	670	155,395	0	0	0.00%	0
23.05.26	30,750	510	409,681	0	0	0.00%	0
23.05.25	30,255	495	236,700	0	0	0.00%	0
23.05.24	30,430	175	54,692	0	0	0.00%	0
23.05.23	30,520	90	63,729	0	0	0.00%	0
23.05.22	30,450	70	147,075	0	0	0.00%	0
23.05.19	29,065	1,385	437,908	0	0	0.00%	0
23.05.18	28,390	675	82,123	0	0	0.00%	0
23.05.17	27,965	425	31,566	0	0	0.00%	0
23.05.16	27,540	425	32,516	0	0	0.00%	0
23.05.15	27,905	365	39,354	0	0	0.00%	0
23.05.12	27,855	50	32,950	0	0	0.00%	0
23.05.11	28,190	335	51,062	0	0	0.00%	0
23.05.10	28,345	155	22,340	0	0	0.00%	0
23.05.09	28,775	430	58,703	0	0	0.00%	0
23.05.08	28,605	170	36,322	0	0	0.00%	0
23.05.04	28,915	310	29,947	0	0	0.00%	0
23.05.03	28,755	160	42,125	0	0	0.00%	0
23.05.02	28,755	0	35,747	0	0	0.00%	0
23.04.28	28,705	50	53,513	0	0	0.00%	0
23.04.27	28,470	480	42,487	0	0	0.00%	0
23.04.26	28,285	185	51,877	0	0	0.00%	0
23.04.25	28,650	365	69,300	0	0	0.00%	0
23.04.24	29,335	685	52,936	0	0	0.00%	0
23.04.21	28,750	585	78,732	0	0	0.00%	0
23.04.20	29,325	575	80,776	0	0	0.00%	0
23.04.19	29,260	65	64,866	0	0	0.00%	0
23.04.18	29,775	515	96,308	0	0	0.00%	0
23.04.17	29,860	85	77,690	0	0	0.00%	0
23.04.14	30,015	215	42,001	0	0	0.00%	0
23.04.13	30,355	340	74,799	0	0	0.00%	0
23.04.12	30,550	195	131,270	0	0	0.00%	0
23.04.11	30,075	475	301,759	0	0	0.00%	0
23.04.10	30,015	60	135,724	0	0	0.00%	0
23.04.07	28,870	1,145	195,294	0	0	0.00%	0
23.04.06	29,370	500	94,187	0	0	0.00%	0
23.04.05	29,495	125	92,941	0	0	0.00%	0
23.04.04	30,150	655	147,054	0	0	0.00%	0
23.04.03	30,345	195	203,620	0	0	0.00%	0
23.03.31	30,085	260	157,243	0	0	0.00%	0
23.03.30	29,560	525	315,073	0	0	0.00%	0