매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	4,170	45	193,360	1,117	1,424	0.03%	5,448,576
24.09.19	4,065	105	190,333	-89	307	0.01%	5,449,693
24.09.13	4,025	40	80,693	-436	396	0.01%	5,449,604
24.09.12	3,935	90	174,206	751	832	0.02%	5,349,168
24.09.11	4,035	100	321,362	-663	81	0.00%	5,299,919
24.09.10	4,040	5	83,693	663	744	0.01%	5,249,256
24.09.09	4,110	70	78,782	0	81	0.00%	5,149,919
24.09.06	4,105	5	51,179	0	81	0.00%	4,799,919
24.09.05	4,145	40	140,636	81	81	0.00%	4,799,919
24.09.04	4,365	220	334,918	0	0	0.00%	0
24.09.03	4,335	30	52,323	0	0	0.00%	0
24.09.02	4,475	140	82,402	0	0	0.00%	0
24.08.30	4,415	60	59,224	0	0	0.00%	0
24.08.29	4,445	30	39,677	0	0	0.00%	0
24.08.28	4,550	105	28,431	0	0	0.00%	0
24.08.27	4,440	110	191,970	0	0	0.00%	0
24.08.26	4,300	140	282,632	0	0	0.00%	0
24.08.23	4,245	55	39,971	0	0	0.00%	0
24.08.22	4,330	85	190,567	0	0	0.00%	0
24.08.21	4,330	0	31,060	0	0	0.00%	0
24.08.20	4,445	115	151,750	0	0	0.00%	0
24.08.19	4,545	100	42,822	0	0	0.00%	0
24.08.16	4,550	5	34,597	0	0	0.00%	0
24.08.14	4,565	15	41,471	0	0	0.00%	0
24.08.13	4,475	90	103,295	0	0	0.00%	0
24.08.12	4,410	65	58,530	0	0	0.00%	0
24.08.09	4,365	45	73,080	0	0	0.00%	0
24.08.08	4,290	75	68,821	0	0	0.00%	0
24.08.07	4,320	30	73,716	0	0	0.00%	0
24.08.06	4,260	60	86,347	0	0	0.00%	0
24.08.05	4,495	235	195,577	0	0	0.00%	0
24.08.02	4,580	85	47,417	0	0	0.00%	0
24.08.01	4,455	125	82,483	0	0	0.00%	0
24.07.31	4,410	45	62,829	0	0	0.00%	0
24.07.30	4,530	120	52,025	0	0	0.00%	0
24.07.29	4,555	25	21,612	0	0	0.00%	0
24.07.26	4,495	60	16,639	0	0	0.00%	0
24.07.25	4,520	25	39,524	0	0	0.00%	0
24.07.24	4,585	65	28,687	0	0	0.00%	0
24.07.23	4,610	25	21,209	0	0	0.00%	0
24.07.22	4,725	115	42,281	0	0	0.00%	0
24.07.19	4,770	45	18,350	0	0	0.00%	0
24.07.18	4,640	130	53,384	0	0	0.00%	0
24.07.17	4,685	45	17,706	0	0	0.00%	0
24.07.16	4,735	50	22,011	0	0	0.00%	0
24.07.15	4,755	20	5,589	0	0	0.00%	0
24.07.12	4,755	0	17,575	0	0	0.00%	0
24.07.11	4,670	85	16,493	0	0	0.00%	0
24.07.10	4,760	90	15,401	0	0	0.00%	0
24.07.09	4,780	20	8,563	0	0	0.00%	0
24.07.08	4,840	60	20,395	0	0	0.00%	0
24.07.05	4,805	35	30,599	0	0	0.00%	0
24.07.04	4,790	15	37,838	0	0	0.00%	0
24.07.03	4,800	10	30,867	0	0	0.00%	0
24.07.02	4,730	70	60,176	0	0	0.00%	0
24.07.01	4,745	15	39,085	0	0	0.00%	0
24.06.28	4,675	70	98,150	0	0	0.00%	0
24.06.27	4,705	30	21,155	0	0	0.00%	0
24.06.26	4,715	10	56,941	0	0	0.00%	0
24.06.25	4,655	60	31,743	0	0	0.00%	0
24.06.24	4,660	5	29,338	0	0	0.00%	0
24.06.21	4,625	35	44,804	0	0	0.00%	0
24.06.20	4,620	5	38,455	0	0	0.00%	0
24.06.19	4,580	40	37,614	0	0	0.00%	0
24.06.18	4,480	100	74,597	0	0	0.00%	0
24.06.17	4,480	0	18,016	0	0	0.00%	0
24.06.14	4,495	15	18,532	0	0	0.00%	0
24.06.13	4,510	15	46,490	0	0	0.00%	0
24.06.12	4,460	50	116,149	0	0	0.00%	0
24.06.11	4,355	105	233,346	0	0	0.00%	0
24.06.10	4,340	15	141,706	0	0	0.00%	0
24.06.07	4,230	110	124,618	0	0	0.00%	0
24.06.05	4,260	30	91,397	0	0	0.00%	0
24.06.04	4,425	165	215,209	0	0	0.00%	0
24.06.03	4,490	65	84,710	0	0	0.00%	0
24.05.31	4,550	60	104,044	0	0	0.00%	0
24.05.30	4,605	55	107,542	0	0	0.00%	0
24.05.29	4,535	70	107,326	0	0	0.00%	0
24.05.28	4,490	45	40,250	0	0	0.00%	0
24.05.27	4,430	60	31,499	0	0	0.00%	0
24.05.24	4,440	10	24,555	0	0	0.00%	0
24.05.23	4,500	60	62,020	0	0	0.00%	0
24.05.22	4,545	45	35,158	0	0	0.00%	0
24.05.21	4,605	60	85,507	0	0	0.00%	0
24.05.20	4,555	50	66,393	0	0	0.00%	0
24.05.17	4,530	25	30,571	0	0	0.00%	0
24.05.16	4,535	5	79,796	0	0	0.00%	0
24.05.14	4,480	55	27,812	0	0	0.00%	0
24.05.13	4,565	85	43,839	0	0	0.00%	0
24.05.10	4,530	35	67,116	0	0	0.00%	0
24.05.09	4,470	60	48,802	0	0	0.00%	0
24.05.08	4,510	40	51,096	0	0	0.00%	0
24.05.07	4,540	30	35,661	0	0	0.00%	0
24.05.03	4,585	45	53,784	0	0	0.00%	0
24.05.02	4,710	125	145,722	0	0	0.00%	0
24.04.30	4,765	55	75,508	0	0	0.00%	0
24.04.29	4,815	50	23,127	0	0	0.00%	0
24.04.26	4,750	65	38,155	0	0	0.00%	0
24.04.25	4,785	35	30,670	0	0	0.00%	0
24.04.24	4,710	75	16,541	0	0	0.00%	0
24.04.23	4,665	45	43,464	0	0	0.00%	0
24.04.22	4,770	105	111,289	0	0	0.00%	0
24.04.19	4,730	40	251,498	0	0	0.00%	0
24.04.18	4,840	110	68,523	0	0	0.00%	0
24.04.17	4,880	40	88,393	0	0	0.00%	0
24.04.16	4,845	35	127,250	0	0	0.00%	0
24.04.15	4,880	0	0	0	0	0.00%	0
24.04.12	4,880	0	104,949	0	0	0.00%	0
24.04.11	4,895	15	123,057	0	0	0.00%	0
24.04.09	4,855	40	29,343	0	0	0.00%	0
24.04.08	4,910	55	70,994	0	0	0.00%	0
24.04.05	4,835	75	104,639	0	0	0.00%	0
24.04.04	4,825	10	71,791	0	0	0.00%	0
24.04.03	4,760	65	60,744	0	0	0.00%	0
24.04.02	4,720	40	51,311	0	0	0.00%	0
24.04.01	4,695	25	108,479	0	0	0.00%	0
24.03.29	4,640	55	34,436	0	0	0.00%	0
24.03.28	4,575	65	34,037	0	0	0.00%	0
24.03.27	4,620	45	45,162	0	0	0.00%	0
24.03.26	4,590	30	41,197	0	0	0.00%	0
24.03.25	4,555	35	15,240	0	0	0.00%	0
24.03.22	4,630	75	52,316	0	0	0.00%	0
24.03.21	4,680	50	25,027	0	0	0.00%	0
24.03.20	4,635	45	113,887	0	0	0.00%	0
24.03.19	4,590	45	191,744	0	0	0.00%	0
24.03.18	4,525	65	330,911	0	0	0.00%	0
24.03.15	4,480	45	70,029	0	0	0.00%	0
24.03.14	4,410	70	35,579	0	0	0.00%	0
24.03.13	4,410	0	80,084	0	0	0.00%	0
24.03.12	4,370	40	26,086	0	0	0.00%	0
24.03.11	4,455	85	48,423	0	0	0.00%	0
24.03.08	4,450	5	23,118	0	0	0.00%	0
24.03.07	4,420	30	41,483	0	0	0.00%	0
24.03.06	4,410	10	23,569	0	0	0.00%	0
24.03.05	4,485	75	175,217	0	0	0.00%	0
24.03.04	4,415	70	66,510	0	0	0.00%	0
24.02.29	4,410	5	18,852	0	0	0.00%	0
24.02.28	4,360	50	51,915	0	0	0.00%	0
24.02.27	4,290	70	49,164	0	0	0.00%	0
24.02.26	4,390	100	32,809	0	0	0.00%	0
24.02.23	4,400	10	8,844	0	0	0.00%	0
24.02.22	4,360	40	19,758	0	0	0.00%	0
24.02.21	4,400	40	41,180	0	0	0.00%	0
24.02.20	4,375	25	81,515	0	0	0.00%	0
24.02.19	4,360	15	36,247	0	0	0.00%	0
24.02.16	4,285	75	57,884	0	0	0.00%	0
24.02.15	4,350	65	24,039	0	0	0.00%	0
24.02.14	4,330	20	304,664	0	0	0.00%	0
24.02.13	4,190	140	199,660	0	0	0.00%	0
24.02.08	4,140	50	105,254	0	0	0.00%	0
24.02.07	4,115	25	70,950	0	0	0.00%	0
24.02.06	4,115	0	50,277	0	0	0.00%	0
24.02.05	4,190	75	69,375	0	0	0.00%	0
24.02.02	4,275	85	100,781	0	0	0.00%	0
24.02.01	4,365	90	65,437	0	0	0.00%	0
24.01.31	4,350	15	63,004	0	0	0.00%	0
24.01.30	4,410	60	44,320	0	0	0.00%	0
24.01.29	4,340	70	250,548	0	0	0.00%	0
24.01.26	4,245	95	177,530	0	0	0.00%	0
24.01.25	4,205	40	102,855	0	0	0.00%	0
24.01.24	4,225	20	329,652	0	0	0.00%	0
24.01.23	4,135	90	96,444	0	0	0.00%	0
24.01.22	4,165	30	31,608	0	0	0.00%	0
24.01.19	4,130	35	141,743	0	0	0.00%	0
24.01.18	4,065	65	50,535	0	0	0.00%	0
24.01.17	4,100	35	66,596	0	0	0.00%	0
24.01.16	4,120	20	66,571	0	0	0.00%	0
24.01.15	4,145	25	55,968	0	0	0.00%	0
24.01.12	4,075	70	212,635	0	0	0.00%	0
24.01.11	4,090	15	27,982	0	0	0.00%	0
24.01.10	4,015	75	163,147	0	0	0.00%	0
24.01.09	4,120	105	140,330	0	0	0.00%	0
24.01.08	4,120	0	106,421	0	0	0.00%	0
24.01.05	4,155	35	92,251	0	0	0.00%	0
24.01.04	4,010	145	289,455	0	0	0.00%	0
24.01.03	4,140	130	613,784	0	0	0.00%	0
24.01.02	4,200	60	212,752	0	0	0.00%	0
23.12.28	4,250	50	459,345	0	0	0.00%	0
23.12.27	4,180	70	280,381	0	0	0.00%	0
23.12.26	4,215	35	87,750	0	0	0.00%	0
23.12.22	4,195	20	133,687	0	0	0.00%	0
23.12.21	4,190	5	128,004	0	0	0.00%	0
23.12.20	4,115	75	240,486	0	0	0.00%	0
23.12.19	4,095	20	133,480	0	0	0.00%	0
23.12.18	4,070	25	82,694	0	0	0.00%	0
23.12.15	3,970	100	241,822	0	0	0.00%	0
23.12.14	3,910	60	130,533	0	0	0.00%	0
23.12.13	4,095	185	331,432	0	0	0.00%	0
23.12.12	4,075	20	32,710	0	0	0.00%	0
23.12.11	4,035	40	51,056	0	0	0.00%	0
23.12.08	3,970	65	160,514	0	0	0.00%	0
23.12.07	4,140	170	450,454	0	0	0.00%	0
23.12.06	4,180	40	113,076	0	0	0.00%	0
23.12.05	4,195	15	46,128	0	0	0.00%	0
23.12.04	4,325	130	190,229	0	0	0.00%	0
23.12.01	4,455	130	232,594	0	0	0.00%	0
23.11.30	4,360	95	145,007	0	0	0.00%	0
23.11.29	4,270	90	107,751	0	0	0.00%	0
23.11.28	4,265	5	97,907	0	0	0.00%	0
23.11.27	4,345	80	69,951	0	0	0.00%	0
23.11.24	4,365	20	39,831	0	0	0.00%	0
23.11.23	4,415	50	188,778	0	0	0.00%	0
23.11.22	4,400	15	194,194	0	0	0.00%	0
23.11.21	4,365	35	137,724	0	0	0.00%	0
23.11.20	4,185	180	497,536	0	0	0.00%	0
23.11.17	4,360	175	268,026	0	0	0.00%	0
23.11.16	4,485	120	106,236	0	0	0.00%	0
23.11.15	4,465	20	73,638	0	0	0.00%	0
23.11.14	4,365	100	461,869	0	0	0.00%	0
23.11.13	4,340	25	69,204	0	0	0.00%	0
23.11.10	4,315	25	336,991	0	0	0.00%	0
23.11.09	4,390	75	365,951	0	0	0.00%	0
23.11.08	4,565	175	377,617	0	0	0.00%	0
23.11.07	4,600	35	69,414	0	0	0.00%	0
23.11.06	4,700	100	110,651	0	0	0.00%	0
23.11.03	4,625	75	103,299	0	0	0.00%	0
23.11.02	4,640	15	113,537	0	0	0.00%	0
23.11.01	4,710	70	52,114	0	0	0.00%	0
23.10.31	4,795	85	96,867	0	0	0.00%	0
23.10.30	4,810	15	60,238	0	0	0.00%	0
23.10.27	4,810	0	136,751	0	0	0.00%	0
23.10.26	4,740	70	81,474	0	0	0.00%	0
23.10.25	4,885	145	70,241	0	0	0.00%	0
23.10.24	4,945	60	135,304	0	0	0.00%	0
23.10.23	5,060	115	127,582	0	0	0.00%	0
23.10.20	4,940	120	104,916	0	0	0.00%	0
23.10.19	4,955	15	56,637	0	0	0.00%	0
23.10.18	4,850	105	115,752	0	0	0.00%	0
23.10.17	4,880	30	42,617	0	0	0.00%	0
23.10.16	4,700	180	159,018	0	0	0.00%	0
23.10.13	4,635	65	42,095	0	0	0.00%	0
23.10.12	4,780	145	116,999	0	0	0.00%	0
23.10.11	4,785	5	70,657	0	0	0.00%	0
23.10.10	4,605	180	130,434	0	0	0.00%	0
23.10.06	4,720	115	322,472	0	0	0.00%	0
23.10.05	4,940	220	78,208	0	0	0.00%	0
23.10.04	5,085	145	39,534	0	0	0.00%	0
23.09.27	4,955	130	120,530	0	0	0.00%	0
23.09.26	5,035	80	36,919	0	0	0.00%	0
23.09.25	5,020	15	33,570	0	0	0.00%	0
23.09.22	4,940	80	72,185	0	0	0.00%	0
23.09.21	4,980	40	36,258	0	0	0.00%	0
23.09.20	5,075	95	89,005	0	0	0.00%	0
23.09.19	5,045	30	29,413	0	0	0.00%	0
23.09.18	5,030	15	62,955	0	0	0.00%	0
23.09.15	4,920	110	105,728	0	0	0.00%	0
23.09.14	4,905	15	30,836	0	0	0.00%	0
23.09.13	4,840	65	51,617	0	0	0.00%	0
23.09.12	4,820	20	62,947	0	0	0.00%	0
23.09.11	4,785	35	115,269	0	0	0.00%	0
23.09.08	4,815	30	56,776	0	0	0.00%	0
23.09.07	4,785	30	401,228	0	0	0.00%	0
23.09.06	4,740	45	66,161	0	0	0.00%	0
23.09.05	4,700	40	135,084	0	0	0.00%	0
23.09.04	4,620	80	77,634	0	0	0.00%	0
23.09.01	4,515	105	90,796	0	0	0.00%	0
23.08.31	4,505	10	123,146	0	0	0.00%	0
23.08.30	4,410	95	69,386	0	0	0.00%	0
23.08.29	4,430	20	14,366	0	0	0.00%	0
23.08.28	4,395	35	83,746	0	0	0.00%	0
23.08.25	4,345	50	61,871	0	0	0.00%	0
23.08.24	4,405	60	46,981	0	0	0.00%	0
23.08.23	4,430	25	55,236	0	0	0.00%	0
23.08.22	4,495	65	44,836	0	0	0.00%	0
23.08.21	4,430	65	15,431	0	0	0.00%	0
23.08.18	4,380	50	90,240	0	0	0.00%	0
23.08.17	4,435	55	75,714	0	0	0.00%	0
23.08.16	4,500	65	88,049	0	0	0.00%	0
23.08.14	4,535	35	126,250	0	0	0.00%	0
23.08.11	4,635	100	47,438	0	0	0.00%	0
23.08.10	4,545	90	186,724	0	0	0.00%	0
23.08.09	4,495	50	71,432	0	0	0.00%	0
23.08.08	4,540	45	36,252	0	0	0.00%	0
23.08.07	4,425	115	125,701	0	0	0.00%	0
23.08.04	4,370	55	115,915	0	0	0.00%	0
23.08.03	4,510	140	102,657	0	0	0.00%	0
23.08.02	4,480	30	135,170	0	0	0.00%	0
23.08.01	4,415	65	97,473	0	0	0.00%	0
23.07.31	4,375	40	27,738	0	0	0.00%	0
23.07.28	4,360	15	21,862	0	0	0.00%	0
23.07.27	4,350	10	31,102	0	0	0.00%	0
23.07.26	4,325	25	123,340	0	0	0.00%	0
23.07.25	4,220	105	143,400	0	0	0.00%	0
23.07.24	4,200	20	58,959	0	0	0.00%	0
23.07.21	4,140	60	63,623	0	0	0.00%	0
23.07.20	4,150	10	16,706	0	0	0.00%	0
23.07.19	4,080	70	77,078	0	0	0.00%	0
23.07.18	4,090	10	32,975	0	0	0.00%	0
23.07.17	4,205	115	112,794	0	0	0.00%	0
23.07.14	4,155	50	125,046	0	0	0.00%	0
23.07.13	4,100	55	180,138	0	0	0.00%	0
23.07.12	4,030	70	201,703	0	0	0.00%	0
23.07.11	4,025	5	69,325	0	0	0.00%	0
23.07.10	3,965	60	482,378	0	0	0.00%	0
23.07.07	3,950	15	136,207	0	0	0.00%	0
23.07.06	3,895	55	194,153	0	0	0.00%	0
23.07.05	3,865	30	240,085	0	0	0.00%	0
23.07.04	3,875	10	61,377	0	0	0.00%	0
23.07.03	3,850	25	208,614	0	0	0.00%	0
23.06.30	3,820	30	487,837	0	0	0.00%	0
23.06.29	3,755	65	374,009	0	0	0.00%	0
23.06.28	3,855	100	967,416	0	0	0.00%	0
23.06.27	3,830	25	105,779	0	0	0.00%	0
23.06.26	3,790	40	225,696	0	0	0.00%	0
23.06.23	3,980	190	498,995	0	0	0.00%	0
23.06.22	3,930	50	204,557	0	0	0.00%	0
23.06.21	3,910	20	97,877	0	0	0.00%	0
23.06.20	3,915	5	131,120	0	0	0.00%	0
23.06.19	3,900	15	395,748	0	0	0.00%	0
23.06.16	3,790	110	410,062	0	0	0.00%	0
23.06.15	3,845	55	189,050	0	0	0.00%	0
23.06.14	3,735	110	236,799	0	0	0.00%	0
23.06.13	3,830	95	629,658	0	0	0.00%	0
23.06.12	3,915	85	251,335	0	0	0.00%	0
23.06.09	3,985	70	140,379	0	0	0.00%	0
23.06.08	3,930	55	256,457	0	0	0.00%	0
23.06.07	4,015	85	150,627	0	0	0.00%	0
23.06.05	3,905	110	685,924	0	0	0.00%	0
23.06.02	3,785	120	211,416	0	0	0.00%	0
23.06.01	3,835	50	505,293	0	0	0.00%	0
23.05.31	3,990	155	1,430,310	0	0	0.00%	0
23.05.30	3,970	20	266,912	0	0	0.00%	0
23.05.26	4,085	115	1,143,073	0	0	0.00%	0
23.05.25	4,070	15	385,650	0	0	0.00%	0
23.05.24	4,000	70	674,977	0	0	0.00%	0
23.05.23	3,915	85	279,922	0	0	0.00%	0
23.05.22	4,015	100	268,861	0	0	0.00%	0
23.05.19	4,015	0	61,354	0	0	0.00%	0
23.05.18	3,890	125	788,857	0	0	0.00%	0
23.05.17	3,925	35	148,399	0	0	0.00%	0
23.05.16	3,865	60	102,519	0	0	0.00%	0
23.05.15	3,905	40	294,005	0	0	0.00%	0
23.05.12	4,040	135	203,997	0	0	0.00%	0
23.05.11	4,025	15	81,641	0	0	0.00%	0
23.05.10	3,995	30	136,560	0	0	0.00%	0
23.05.09	3,950	45	205,766	0	0	0.00%	0
23.05.08	3,815	135	283,599	0	0	0.00%	0
23.05.04	3,970	155	692,619	0	0	0.00%	0
23.05.03	4,160	190	283,330	0	0	0.00%	0
23.05.02	4,155	5	119,961	0	0	0.00%	0
23.04.28	4,125	30	81,692	0	0	0.00%	0
23.04.27	4,275	150	273,557	0	0	0.00%	0
23.04.26	4,340	65	98,343	0	0	0.00%	0
23.04.25	4,235	105	100,320	0	0	0.00%	0
23.04.24	4,255	20	71,619	0	0	0.00%	0
23.04.21	4,335	80	518,481	0	0	0.00%	0
23.04.20	4,435	100	80,572	0	0	0.00%	0
23.04.19	4,475	40	31,610	0	0	0.00%	0
23.04.18	4,525	50	67,370	0	0	0.00%	0
23.04.17	4,545	20	37,941	0	0	0.00%	0
23.04.14	4,570	25	72,589	0	0	0.00%	0
23.04.13	4,495	75	225,808	0	0	0.00%	0
23.04.12	4,440	55	146,395	0	0	0.00%	0
23.04.11	4,445	5	52,192	0	0	0.00%	0
23.04.10	4,430	15	258,654	0	0	0.00%	0
23.04.07	4,420	10	34,380	0	0	0.00%	0
23.04.06	4,465	45	170,345	0	0	0.00%	0
23.04.05	4,450	15	143,042	0	0	0.00%	0
23.04.04	4,365	85	318,252	0	0	0.00%	0
23.04.03	4,085	280	506,987	0	0	0.00%	0
23.03.31	4,015	70	283,218	0	0	0.00%	0
23.03.30	4,055	40	258,852	0	0	0.00%	0