매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	7,920	110	91,577	-2,219	18,645	0.41%	4,581,355
24.09.19	7,820	100	67,014	-161	20,864	0.45%	4,579,136
24.09.13	7,600	220	81,381	3,027	21,025	0.46%	4,578,975
24.09.12	7,450	150	32,414	-2,829	17,998	0.39%	4,582,002
24.09.11	7,685	235	85,126	-351	20,827	0.45%	4,579,173
24.09.10	7,645	40	90,294	2,345	21,178	0.46%	4,578,822
24.09.09	7,685	40	77,710	-2,331	18,833	0.41%	4,581,167
24.09.06	7,765	80	58,364	1,458	21,164	0.46%	4,578,836
24.09.05	7,805	40	77,760	19,706	19,706	0.43%	4,580,294
24.09.04	7,935	130	105,736	0	0	0.00%	0
24.09.03	7,840	95	63,603	0	0	0.00%	0
24.09.02	7,805	35	88,528	0	0	0.00%	0
24.08.30	7,780	25	49,910	0	0	0.00%	0
24.08.29	7,790	10	32,814	0	0	0.00%	0
24.08.28	7,895	105	104,205	0	0	0.00%	0
24.08.27	8,010	115	82,357	0	0	0.00%	0
24.08.26	7,920	90	136,100	0	0	0.00%	0
24.08.23	7,840	80	205,530	0	0	0.00%	0
24.08.22	7,915	75	50,761	0	0	0.00%	0
24.08.21	7,895	20	70,668	0	0	0.00%	0
24.08.20	7,720	175	107,835	0	0	0.00%	0
24.08.19	7,630	90	83,450	0	0	0.00%	0
24.08.16	7,485	145	152,217	0	0	0.00%	0
24.08.14	7,460	25	45,397	0	0	0.00%	0
24.08.13	7,480	20	74,377	0	0	0.00%	0
24.08.12	7,425	55	31,029	0	0	0.00%	0
24.08.09	7,330	95	169,468	0	0	0.00%	0
24.08.08	7,165	165	181,017	0	0	0.00%	0
24.08.07	7,025	140	90,678	0	0	0.00%	0
24.08.06	6,800	225	174,177	0	0	0.00%	0
24.08.05	7,390	590	184,187	0	0	0.00%	0
24.08.02	7,745	355	171,403	0	0	0.00%	0
24.08.01	7,680	65	129,553	0	0	0.00%	0
24.07.31	7,630	50	54,563	0	0	0.00%	0
24.07.30	7,700	70	1,057,126	0	0	0.00%	0
24.07.29	7,510	190	95,387	0	0	0.00%	0
24.07.26	7,350	160	42,198	0	0	0.00%	0
24.07.25	7,540	190	74,372	0	0	0.00%	0
24.07.24	7,590	50	67,386	0	0	0.00%	0
24.07.23	7,625	35	127,912	0	0	0.00%	0
24.07.22	7,705	80	48,357	0	0	0.00%	0
24.07.19	7,765	60	146,864	0	0	0.00%	0
24.07.18	7,820	55	78,933	0	0	0.00%	0
24.07.17	7,810	10	163,103	0	0	0.00%	0
24.07.16	7,710	100	97,657	0	0	0.00%	0
24.07.15	7,645	65	129,368	0	0	0.00%	0
24.07.12	7,680	35	97,055	0	0	0.00%	0
24.07.11	7,510	170	183,792	0	0	0.00%	0
24.07.10	7,505	5	74,341	0	0	0.00%	0
24.07.09	7,520	15	69,987	0	0	0.00%	0
24.07.08	7,530	10	75,310	0	0	0.00%	0
24.07.05	7,555	25	108,358	0	0	0.00%	0
24.07.04	7,305	250	145,792	0	0	0.00%	0
24.07.03	7,160	145	144,919	0	0	0.00%	0
24.07.02	7,120	40	59,170	0	0	0.00%	0
24.07.01	7,215	95	53,614	0	0	0.00%	0
24.06.28	6,995	220	106,264	0	0	0.00%	0
24.06.27	7,030	35	49,034	0	0	0.00%	0
24.06.26	7,115	85	46,851	0	0	0.00%	0
24.06.25	6,960	155	99,080	0	0	0.00%	0
24.06.24	6,995	35	23,874	0	0	0.00%	0
24.06.21	7,060	65	34,871	0	0	0.00%	0
24.06.20	6,920	140	116,108	0	0	0.00%	0
24.06.19	6,890	30	84,080	0	0	0.00%	0
24.06.18	6,770	120	107,590	0	0	0.00%	0
24.06.17	6,765	5	32,965	0	0	0.00%	0
24.06.14	6,840	75	108,166	0	0	0.00%	0
24.06.13	6,855	15	114,400	0	0	0.00%	0
24.06.12	6,865	10	83,982	0	0	0.00%	0
24.06.11	6,950	85	58,909	0	0	0.00%	0
24.06.10	6,945	5	46,575	0	0	0.00%	0
24.06.07	6,860	85	35,099	0	0	0.00%	0
24.06.05	6,780	80	61,815	0	0	0.00%	0
24.06.04	6,930	150	40,735	0	0	0.00%	0
24.06.03	6,910	20	35,487	0	0	0.00%	0
24.05.31	6,910	0	65,650	0	0	0.00%	0
24.05.30	6,930	20	31,614	0	0	0.00%	0
24.05.29	6,955	25	49,297	0	0	0.00%	0
24.05.28	6,995	40	20,981	0	0	0.00%	0
24.05.27	7,000	5	340,289	0	0	0.00%	0
24.05.24	7,125	125	61,057	0	0	0.00%	0
24.05.23	7,190	65	24,640	0	0	0.00%	0
24.05.22	7,190	0	29,575	0	0	0.00%	0
24.05.21	7,245	55	19,845	0	0	0.00%	0
24.05.20	7,230	15	29,725	0	0	0.00%	0
24.05.17	7,310	80	38,850	0	0	0.00%	0
24.05.16	7,285	25	78,176	0	0	0.00%	0
24.05.14	7,285	0	787,024	0	0	0.00%	0
24.05.13	7,290	5	37,731	0	0	0.00%	0
24.05.10	7,075	215	93,625	0	0	0.00%	0
24.05.09	7,190	115	45,549	0	0	0.00%	0
24.05.08	7,065	125	44,633	0	0	0.00%	0
24.05.07	6,980	85	57,361	0	0	0.00%	0
24.05.03	6,990	10	52,492	0	0	0.00%	0
24.05.02	7,135	145	77,804	0	0	0.00%	0
24.04.30	7,120	15	47,316	0	0	0.00%	0
24.04.29	7,315	50	57,021	0	0	0.00%	0
24.04.26	7,180	135	124,729	0	0	0.00%	0
24.04.25	7,175	5	36,781	0	0	0.00%	0
24.04.24	7,170	5	55,901	0	0	0.00%	0
24.04.23	7,185	15	20,373	0	0	0.00%	0
24.04.22	6,870	315	71,367	0	0	0.00%	0
24.04.19	6,960	90	38,019	0	0	0.00%	0
24.04.18	6,855	105	22,419	0	0	0.00%	0
24.04.17	6,925	70	19,822	0	0	0.00%	0
24.04.16	7,040	115	35,473	0	0	0.00%	0
24.04.15	7,005	0	0	0	0	0.00%	0
24.04.12	7,120	115	59,669	0	0	0.00%	0
24.04.11	7,300	180	55,122	0	0	0.00%	0
24.04.09	7,340	40	29,673	0	0	0.00%	0
24.04.08	7,275	65	12,166	0	0	0.00%	0
24.04.05	7,310	35	108,169	0	0	0.00%	0
24.04.04	7,215	95	87,359	0	0	0.00%	0
24.04.03	7,300	85	67,679	0	0	0.00%	0
24.04.02	7,265	35	211,345	0	0	0.00%	0
24.04.01	7,360	95	138,244	0	0	0.00%	0
24.03.29	7,420	60	31,161	0	0	0.00%	0
24.03.28	7,440	20	116,576	0	0	0.00%	0
24.03.27	7,600	160	72,968	0	0	0.00%	0
24.03.26	7,590	10	46,703	0	0	0.00%	0
24.03.25	7,720	130	70,627	0	0	0.00%	0
24.03.22	7,740	20	37,074	0	0	0.00%	0
24.03.21	7,595	145	57,450	0	0	0.00%	0
24.03.20	7,535	60	47,854	0	0	0.00%	0
24.03.19	7,595	60	813,922	0	0	0.00%	0
24.03.18	7,615	20	615,222	0	0	0.00%	0
24.03.15	7,775	160	119,250	0	0	0.00%	0
24.03.14	7,640	135	210,252	0	0	0.00%	0
24.03.13	7,355	285	141,815	0	0	0.00%	0
24.03.12	7,340	15	37,355	0	0	0.00%	0
24.03.11	7,635	295	78,273	0	0	0.00%	0
24.03.08	7,590	45	65,739	0	0	0.00%	0
24.03.07	7,590	0	60,114	0	0	0.00%	0
24.03.06	7,775	185	143,858	0	0	0.00%	0
24.03.05	7,820	45	85,584	0	0	0.00%	0
24.03.04	7,675	145	141,029	0	0	0.00%	0
24.02.29	7,590	85	44,271	0	0	0.00%	0
24.02.28	7,430	160	53,889	0	0	0.00%	0
24.02.27	7,430	0	71,218	0	0	0.00%	0
24.02.26	7,660	230	156,297	0	0	0.00%	0
24.02.23	7,540	120	68,613	0	0	0.00%	0
24.02.22	7,575	35	58,277	0	0	0.00%	0
24.02.21	7,475	100	102,679	0	0	0.00%	0
24.02.20	7,645	170	107,743	0	0	0.00%	0
24.02.19	7,525	120	169,661	0	0	0.00%	0
24.02.16	7,205	320	163,016	0	0	0.00%	0
24.02.15	7,200	5	61,360	0	0	0.00%	0
24.02.14	7,255	55	38,034	0	0	0.00%	0
24.02.13	7,185	70	106,119	0	0	0.00%	0
24.02.08	7,185	0	93,516	0	0	0.00%	0
24.02.07	7,065	120	101,192	0	0	0.00%	0
24.02.06	7,155	90	60,165	0	0	0.00%	0
24.02.05	7,275	120	128,935	0	0	0.00%	0
24.02.02	7,150	125	289,673	0	0	0.00%	0
24.02.01	6,720	430	324,801	0	0	0.00%	0
24.01.31	6,720	0	60,101	0	0	0.00%	0
24.01.30	6,605	115	322,509	0	0	0.00%	0
24.01.29	6,530	75	33,171	0	0	0.00%	0
24.01.26	6,380	150	67,441	0	0	0.00%	0
24.01.25	6,305	75	17,274	0	0	0.00%	0
24.01.24	6,255	50	28,851	0	0	0.00%	0
24.01.23	6,160	95	33,368	0	0	0.00%	0
24.01.22	6,185	25	18,961	0	0	0.00%	0
24.01.19	6,150	35	28,566	0	0	0.00%	0
24.01.18	6,215	65	44,619	0	0	0.00%	0
24.01.17	6,295	80	19,312	0	0	0.00%	0
24.01.16	6,325	30	252,483	0	0	0.00%	0
24.01.15	6,335	10	241,965	0	0	0.00%	0
24.01.12	6,400	65	21,213	0	0	0.00%	0
24.01.11	6,265	135	78,652	0	0	0.00%	0
24.01.10	6,320	55	37,396	0	0	0.00%	0
24.01.09	6,270	50	36,533	0	0	0.00%	0
24.01.08	6,310	40	67,209	0	0	0.00%	0
24.01.05	6,355	45	52,275	0	0	0.00%	0
24.01.04	6,415	60	59,795	0	0	0.00%	0
24.01.03	6,590	175	42,299	0	0	0.00%	0
24.01.02	6,680	90	175,476	0	0	0.00%	0
23.12.28	6,570	110	92,439	0	0	0.00%	0
23.12.27	6,595	25	110,775	0	0	0.00%	0
23.12.26	6,555	40	64,585	0	0	0.00%	0
23.12.22	6,605	50	62,787	0	0	0.00%	0
23.12.21	6,640	35	47,828	0	0	0.00%	0
23.12.20	6,545	95	118,502	0	0	0.00%	0
23.12.19	6,515	30	27,351	0	0	0.00%	0
23.12.18	6,575	60	30,189	0	0	0.00%	0
23.12.15	6,565	10	38,472	0	0	0.00%	0
23.12.14	6,495	70	183,735	0	0	0.00%	0
23.12.13	6,510	15	39,087	0	0	0.00%	0
23.12.12	6,500	10	55,638	0	0	0.00%	0
23.12.11	6,460	40	28,286	0	0	0.00%	0
23.12.08	6,425	35	161,887	0	0	0.00%	0
23.12.07	6,440	15	13,430	0	0	0.00%	0
23.12.06	6,405	35	30,437	0	0	0.00%	0
23.12.05	6,410	5	74,755	0	0	0.00%	0
23.12.04	6,255	155	59,139	0	0	0.00%	0
23.12.01	6,320	65	89,757	0	0	0.00%	0
23.11.30	6,270	50	18,717	0	0	0.00%	0
23.11.29	6,335	65	33,752	0	0	0.00%	0
23.11.28	6,330	5	17,473	0	0	0.00%	0
23.11.27	6,330	0	69,479	0	0	0.00%	0
23.11.24	6,345	15	23,719	0	0	0.00%	0
23.11.23	6,335	10	18,115	0	0	0.00%	0
23.11.22	6,360	25	31,361	0	0	0.00%	0
23.11.21	6,350	10	80,821	0	0	0.00%	0
23.11.20	6,350	0	49,252	0	0	0.00%	0
23.11.17	6,420	70	188,047	0	0	0.00%	0
23.11.16	6,405	5	146,573	0	0	0.00%	0
23.11.15	6,320	85	58,490	0	0	0.00%	0
23.11.14	6,250	70	35,881	0	0	0.00%	0
23.11.13	6,245	5	60,662	0	0	0.00%	0
23.11.10	6,300	55	36,725	0	0	0.00%	0
23.11.09	6,255	45	154,468	0	0	0.00%	0
23.11.08	6,275	20	149,020	0	0	0.00%	0
23.11.07	6,370	95	205,628	0	0	0.00%	0
23.11.06	6,030	340	389,784	0	0	0.00%	0
23.11.03	5,905	125	231,007	0	0	0.00%	0
23.11.02	5,850	55	63,872	0	0	0.00%	0
23.11.01	5,690	160	112,121	0	0	0.00%	0
23.10.31	5,745	55	23,121	0	0	0.00%	0
23.10.30	5,710	35	27,749	0	0	0.00%	0
23.10.27	5,695	15	18,906	0	0	0.00%	0
23.10.26	5,800	105	26,810	0	0	0.00%	0
23.10.25	5,715	85	64,375	0	0	0.00%	0
23.10.24	5,635	80	35,590	0	0	0.00%	0
23.10.23	5,980	345	137,095	0	0	0.00%	0
23.10.20	5,995	15	21,518	0	0	0.00%	0
23.10.19	6,085	90	14,973	0	0	0.00%	0
23.10.18	6,030	55	33,078	0	0	0.00%	0
23.10.17	6,020	10	15,273	0	0	0.00%	0
23.10.16	6,050	30	9,541	0	0	0.00%	0
23.10.13	6,080	30	27,636	0	0	0.00%	0
23.10.12	6,055	25	37,833	0	0	0.00%	0
23.10.11	5,960	95	64,653	0	0	0.00%	0
23.10.10	5,845	115	41,838	0	0	0.00%	0
23.10.06	5,800	45	45,420	0	0	0.00%	0
23.10.05	5,785	15	24,021	0	0	0.00%	0
23.10.04	5,975	190	85,903	0	0	0.00%	0
23.09.27	5,975	0	30,945	0	0	0.00%	0
23.09.26	6,105	130	37,796	0	0	0.00%	0
23.09.25	6,110	5	48,074	0	0	0.00%	0
23.09.22	6,155	45	33,036	0	0	0.00%	0
23.09.21	6,300	145	41,675	0	0	0.00%	0
23.09.20	6,285	15	11,465	0	0	0.00%	0
23.09.19	6,305	20	26,730	0	0	0.00%	0
23.09.18	6,330	25	62,098	0	0	0.00%	0
23.09.15	6,235	95	99,498	0	0	0.00%	0
23.09.14	6,200	35	52,366	0	0	0.00%	0
23.09.13	6,120	80	62,370	0	0	0.00%	0
23.09.12	6,140	20	20,976	0	0	0.00%	0
23.09.11	6,140	0	33,947	0	0	0.00%	0
23.09.08	6,050	90	60,079	0	0	0.00%	0
23.09.07	6,070	20	40,723	0	0	0.00%	0
23.09.06	6,095	25	20,741	0	0	0.00%	0
23.09.05	6,155	60	19,234	0	0	0.00%	0
23.09.04	6,085	70	59,224	0	0	0.00%	0
23.09.01	6,095	10	55,565	0	0	0.00%	0
23.08.31	6,145	50	32,088	0	0	0.00%	0
23.08.30	6,105	40	35,302	0	0	0.00%	0
23.08.29	6,050	55	44,437	0	0	0.00%	0
23.08.28	5,995	55	37,288	0	0	0.00%	0
23.08.25	6,015	20	12,165	0	0	0.00%	0
23.08.24	6,000	15	5,160	0	0	0.00%	0
23.08.23	5,990	10	10,451	0	0	0.00%	0
23.08.22	5,950	40	57,342	0	0	0.00%	0
23.08.21	5,940	10	28,430	0	0	0.00%	0
23.08.18	5,955	15	36,959	0	0	0.00%	0
23.08.17	5,980	25	39,279	0	0	0.00%	0
23.08.16	6,035	55	41,650	0	0	0.00%	0
23.08.14	6,075	40	33,329	0	0	0.00%	0
23.08.11	6,045	30	48,300	0	0	0.00%	0
23.08.10	6,085	40	41,113	0	0	0.00%	0
23.08.09	6,135	50	78,220	0	0	0.00%	0
23.08.08	6,200	65	54,547	0	0	0.00%	0
23.08.07	6,075	125	95,920	0	0	0.00%	0
23.08.04	6,000	75	60,541	0	0	0.00%	0
23.08.03	6,020	20	50,055	0	0	0.00%	0
23.08.02	6,105	85	120,551	0	0	0.00%	0
23.08.01	5,920	185	171,585	0	0	0.00%	0
23.07.31	5,885	35	61,134	0	0	0.00%	0
23.07.28	5,895	10	62,335	0	0	0.00%	0
23.07.27	5,735	160	53,093	0	0	0.00%	0
23.07.26	5,825	90	103,805	0	0	0.00%	0
23.07.25	5,820	5	32,858	0	0	0.00%	0
23.07.24	5,910	90	34,229	0	0	0.00%	0
23.07.21	5,945	35	35,564	0	0	0.00%	0
23.07.20	5,955	10	26,504	0	0	0.00%	0
23.07.19	5,980	25	43,693	0	0	0.00%	0
23.07.18	6,025	45	24,700	0	0	0.00%	0
23.07.17	6,060	35	39,554	0	0	0.00%	0
23.07.14	5,915	145	82,192	0	0	0.00%	0
23.07.13	5,830	85	29,563	0	0	0.00%	0
23.07.12	5,825	5	15,829	0	0	0.00%	0
23.07.11	5,770	55	15,585	0	0	0.00%	0
23.07.10	5,760	10	28,512	0	0	0.00%	0
23.07.07	5,855	95	39,861	0	0	0.00%	0
23.07.06	5,935	80	31,655	0	0	0.00%	0
23.07.05	5,990	55	24,920	0	0	0.00%	0
23.07.04	6,035	45	19,277	0	0	0.00%	0
23.07.03	5,970	65	50,521	0	0	0.00%	0
23.06.30	5,895	75	25,040	0	0	0.00%	0
23.06.29	5,975	80	23,273	0	0	0.00%	0
23.06.28	5,965	10	14,502	0	0	0.00%	0
23.06.27	6,000	35	14,346	0	0	0.00%	0
23.06.26	5,900	100	67,985	0	0	0.00%	0
23.06.23	6,045	145	67,509	0	0	0.00%	0
23.06.22	6,065	20	23,188	0	0	0.00%	0
23.06.21	6,045	20	66,117	0	0	0.00%	0
23.06.20	6,065	20	23,409	0	0	0.00%	0
23.06.19	6,125	60	50,847	0	0	0.00%	0
23.06.16	6,125	0	36,324	0	0	0.00%	0
23.06.15	6,130	5	15,931	0	0	0.00%	0
23.06.14	6,210	80	79,393	0	0	0.00%	0
23.06.13	6,185	25	28,628	0	0	0.00%	0
23.06.12	6,260	75	18,136	0	0	0.00%	0
23.06.09	6,210	50	44,826	0	0	0.00%	0
23.06.08	6,225	15	36,128	0	0	0.00%	0
23.06.07	6,230	5	40,541	0	0	0.00%	0
23.06.05	6,210	20	57,170	0	0	0.00%	0
23.06.02	6,105	105	31,073	0	0	0.00%	0
23.06.01	6,195	90	59,989	0	0	0.00%	0
23.05.31	6,160	35	23,820	0	0	0.00%	0
23.05.30	6,065	95	31,441	0	0	0.00%	0
23.05.26	6,150	85	29,590	0	0	0.00%	0
23.05.25	6,205	55	41,340	0	0	0.00%	0
23.05.24	6,140	65	69,264	0	0	0.00%	0
23.05.23	6,105	35	45,942	0	0	0.00%	0
23.05.22	6,030	75	108,285	0	0	0.00%	0
23.05.19	6,015	15	53,992	0	0	0.00%	0
23.05.18	5,980	35	34,146	0	0	0.00%	0
23.05.17	5,950	30	37,731	0	0	0.00%	0
23.05.16	6,010	60	27,667	0	0	0.00%	0
23.05.15	6,020	10	25,481	0	0	0.00%	0
23.05.12	6,025	5	35,933	0	0	0.00%	0
23.05.11	5,955	70	60,900	0	0	0.00%	0
23.05.10	5,955	0	47,917	0	0	0.00%	0
23.05.09	5,965	10	50,659	0	0	0.00%	0
23.05.08	5,835	130	80,292	0	0	0.00%	0
23.05.04	5,840	5	48,207	0	0	0.00%	0
23.05.03	5,900	60	25,950	0	0	0.00%	0
23.05.02	5,895	5	80,714	0	0	0.00%	0
23.04.28	5,800	95	95,817	0	0	0.00%	0
23.04.27	6,100	90	105,467	0	0	0.00%	0
23.04.26	6,165	65	62,264	0	0	0.00%	0
23.04.25	6,200	35	124,833	0	0	0.00%	0
23.04.24	6,330	130	110,919	0	0	0.00%	0
23.04.21	6,375	45	103,988	0	0	0.00%	0
23.04.20	6,405	30	44,234	0	0	0.00%	0
23.04.19	6,370	35	104,570	0	0	0.00%	0
23.04.18	6,365	5	70,764	0	0	0.00%	0
23.04.17	6,350	15	70,057	0	0	0.00%	0
23.04.14	6,280	90	158,420	0	0	0.00%	0
23.04.13	6,225	55	35,980	0	0	0.00%	0
23.04.12	6,170	55	139,186	0	0	0.00%	0
23.04.11	6,020	150	115,329	0	0	0.00%	0
23.04.10	6,045	25	56,152	0	0	0.00%	0
23.04.07	5,930	115	49,329	0	0	0.00%	0
23.04.06	6,070	140	80,288	0	0	0.00%	0
23.04.05	6,050	20	51,698	0	0	0.00%	0
23.04.04	5,995	55	66,242	0	0	0.00%	0
23.04.03	6,030	35	122,236	0	0	0.00%	0
23.03.31	5,995	35	64,810	0	0	0.00%	0
23.03.30	5,970	25	33,837	0	0	0.00%	0