매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	5,620	35	300,151	4,354	9,957	0.07%	15,190,043
24.09.19	5,450	170	618,392	4,489	5,603	0.04%	15,094,397
24.09.13	5,240	210	424,200	0	1,114	0.01%	15,198,886
24.09.12	5,225	15	115,880	0	1,114	0.01%	15,098,886
24.09.11	5,170	55	127,640	0	1,114	0.01%	14,998,886
24.09.10	5,065	105	244,420	-680	1,114	0.01%	15,098,886
24.09.09	5,250	185	232,903	-2,075	1,794	0.01%	15,098,206
24.09.06	5,170	80	229,904	-3,519	3,869	0.03%	15,096,131
24.09.05	5,080	90	93,517	7,388	7,388	0.05%	14,992,612
24.09.04	5,180	100	191,263	0	0	0.00%	0
24.09.03	5,210	30	113,543	0	0	0.00%	0
24.09.02	5,380	170	277,962	0	0	0.00%	0
24.08.30	5,405	25	114,454	0	0	0.00%	0
24.08.29	5,375	30	201,609	0	0	0.00%	0
24.08.28	5,485	110	271,659	0	0	0.00%	0
24.08.27	5,440	45	287,822	0	0	0.00%	0
24.08.26	5,335	105	266,072	0	0	0.00%	0
24.08.23	5,395	60	171,224	0	0	0.00%	0
24.08.22	5,410	15	213,116	0	0	0.00%	0
24.08.21	5,395	15	223,143	0	0	0.00%	0
24.08.20	5,300	95	245,533	0	0	0.00%	0
24.08.19	5,165	135	402,555	0	0	0.00%	0
24.08.16	5,090	75	404,372	0	0	0.00%	0
24.08.14	5,060	30	287,973	0	0	0.00%	0
24.08.13	5,055	5	109,812	0	0	0.00%	0
24.08.12	5,015	40	148,530	0	0	0.00%	0
24.08.09	4,920	95	203,711	0	0	0.00%	0
24.08.08	4,970	50	169,951	0	0	0.00%	0
24.08.07	4,930	40	379,281	0	0	0.00%	0
24.08.06	5,125	195	648,706	0	0	0.00%	0
24.08.05	5,300	175	398,099	0	0	0.00%	0
24.08.02	5,300	0	303,293	0	0	0.00%	0
24.08.01	5,245	55	330,353	0	0	0.00%	0
24.07.31	5,130	115	264,226	0	0	0.00%	0
24.07.30	5,150	20	199,361	0	0	0.00%	0
24.07.29	5,085	65	423,019	0	0	0.00%	0
24.07.26	5,140	55	795,731	0	0	0.00%	0
24.07.25	5,375	235	651,837	0	0	0.00%	0
24.07.24	5,290	85	180,010	0	0	0.00%	0
24.07.23	5,325	35	209,415	0	0	0.00%	0
24.07.22	5,405	80	288,355	0	0	0.00%	0
24.07.19	5,600	195	653,562	0	0	0.00%	0
24.07.18	5,660	60	574,953	0	0	0.00%	0
24.07.17	5,665	5	1,351,856	0	0	0.00%	0
24.07.16	5,635	30	641,079	0	0	0.00%	0
24.07.15	5,675	40	1,046,439	0	0	0.00%	0
24.07.12	5,700	25	550,215	0	0	0.00%	0
24.07.11	5,665	35	109,603	0	0	0.00%	0
24.07.10	5,715	50	342,032	0	0	0.00%	0
24.07.09	5,680	35	385,208	0	0	0.00%	0
24.07.08	5,625	55	681,904	0	0	0.00%	0
24.07.05	5,560	65	269,594	0	0	0.00%	0
24.07.04	5,475	85	248,721	0	0	0.00%	0
24.07.03	5,395	80	127,878	0	0	0.00%	0
24.07.02	5,370	25	159,248	0	0	0.00%	0
24.07.01	5,365	5	241,808	0	0	0.00%	0
24.06.28	5,305	60	208,918	0	0	0.00%	0
24.06.27	5,345	40	125,766	0	0	0.00%	0
24.06.26	5,450	105	353,804	0	0	0.00%	0
24.06.25	5,465	15	202,427	0	0	0.00%	0
24.06.24	5,610	145	414,125	0	0	0.00%	0
24.06.21	5,600	10	222,711	0	0	0.00%	0
24.06.20	5,430	170	520,628	0	0	0.00%	0
24.06.19	5,430	0	184,442	0	0	0.00%	0
24.06.18	5,350	80	307,326	0	0	0.00%	0
24.06.17	5,375	25	355,957	0	0	0.00%	0
24.06.14	5,400	25	501,115	0	0	0.00%	0
24.06.13	5,430	30	498,348	0	0	0.00%	0
24.06.12	5,400	30	249,045	0	0	0.00%	0
24.06.11	5,455	55	348,987	0	0	0.00%	0
24.06.10	5,740	285	802,313	0	0	0.00%	0
24.06.07	5,475	265	710,290	0	0	0.00%	0
24.06.05	5,685	210	479,454	0	0	0.00%	0
24.06.04	5,540	145	189,858	0	0	0.00%	0
24.06.03	5,735	195	334,926	0	0	0.00%	0
24.05.31	5,805	70	207,790	0	0	0.00%	0
24.05.30	5,930	125	417,614	0	0	0.00%	0
24.05.29	5,785	145	343,870	0	0	0.00%	0
24.05.28	5,720	65	340,599	0	0	0.00%	0
24.05.27	5,660	60	263,896	0	0	0.00%	0
24.05.24	5,635	25	331,070	0	0	0.00%	0
24.05.23	5,890	255	491,965	0	0	0.00%	0
24.05.22	5,845	45	367,510	0	0	0.00%	0
24.05.21	5,910	65	979,285	0	0	0.00%	0
24.05.20	5,500	410	1,241,550	0	0	0.00%	0
24.05.17	5,475	25	317,683	0	0	0.00%	0
24.05.16	5,245	230	1,076,380	0	0	0.00%	0
24.05.14	5,200	45	208,005	0	0	0.00%	0
24.05.13	5,295	95	164,305	0	0	0.00%	0
24.05.10	5,125	170	579,294	0	0	0.00%	0
24.05.09	5,055	70	87,464	0	0	0.00%	0
24.05.08	5,045	10	282,170	0	0	0.00%	0
24.05.07	4,940	105	251,459	0	0	0.00%	0
24.05.03	4,940	0	104,758	0	0	0.00%	0
24.05.02	4,970	30	186,222	0	0	0.00%	0
24.04.30	5,065	95	289,511	0	0	0.00%	0
24.04.29	5,145	80	254,266	0	0	0.00%	0
24.04.26	5,065	80	213,403	0	0	0.00%	0
24.04.25	5,080	15	124,316	0	0	0.00%	0
24.04.24	5,000	80	275,578	0	0	0.00%	0
24.04.23	5,190	190	355,166	0	0	0.00%	0
24.04.22	5,275	85	452,702	0	0	0.00%	0
24.04.19	5,315	40	476,530	0	0	0.00%	0
24.04.18	5,250	65	232,620	0	0	0.00%	0
24.04.17	5,325	75	377,415	0	0	0.00%	0
24.04.16	5,305	20	463,207	0	0	0.00%	0
24.04.15	5,385	0	0	0	0	0.00%	0
24.04.12	5,185	200	725,529	0	0	0.00%	0
24.04.11	5,175	10	545,014	0	0	0.00%	0
24.04.09	5,165	10	440,720	0	0	0.00%	0
24.04.08	4,970	195	637,817	0	0	0.00%	0
24.04.05	5,040	70	514,397	0	0	0.00%	0
24.04.04	4,905	135	691,836	0	0	0.00%	0
24.04.03	4,740	165	760,968	0	0	0.00%	0
24.04.02	4,715	25	265,407	0	0	0.00%	0
24.04.01	4,675	40	265,772	0	0	0.00%	0
24.03.29	4,585	90	123,628	0	0	0.00%	0
24.03.28	4,570	15	114,670	0	0	0.00%	0
24.03.27	4,590	20	83,903	0	0	0.00%	0
24.03.26	4,590	0	62,074	0	0	0.00%	0
24.03.25	4,595	5	93,321	0	0	0.00%	0
24.03.22	4,795	200	225,756	0	0	0.00%	0
24.03.21	4,640	155	262,853	0	0	0.00%	0
24.03.20	4,655	15	169,294	0	0	0.00%	0
24.03.19	4,660	5	124,022	0	0	0.00%	0
24.03.18	4,690	30	224,225	0	0	0.00%	0
24.03.15	4,650	40	234,112	0	0	0.00%	0
24.03.14	4,515	135	350,139	0	0	0.00%	0
24.03.13	4,555	40	397,689	0	0	0.00%	0
24.03.12	4,540	15	262,076	0	0	0.00%	0
24.03.11	4,540	0	149,096	0	0	0.00%	0
24.03.08	4,485	55	278,914	0	0	0.00%	0
24.03.07	4,425	60	346,720	0	0	0.00%	0
24.03.06	4,450	25	256,499	0	0	0.00%	0
24.03.05	4,295	155	790,734	0	0	0.00%	0
24.03.04	4,210	85	236,039	0	0	0.00%	0
24.02.29	4,190	20	88,180	0	0	0.00%	0
24.02.28	4,220	30	107,918	0	0	0.00%	0
24.02.27	4,270	50	105,249	0	0	0.00%	0
24.02.26	4,235	35	135,692	0	0	0.00%	0
24.02.23	4,300	65	132,154	0	0	0.00%	0
24.02.22	4,330	30	103,981	0	0	0.00%	0
24.02.21	4,290	40	134,771	0	0	0.00%	0
24.02.20	4,320	30	58,934	0	0	0.00%	0
24.02.19	4,285	35	310,729	0	0	0.00%	0
24.02.16	4,205	80	229,874	0	0	0.00%	0
24.02.15	4,135	70	113,004	0	0	0.00%	0
24.02.14	4,255	120	428,554	0	0	0.00%	0
24.02.13	4,205	50	105,118	0	0	0.00%	0
24.02.08	4,180	25	108,710	0	0	0.00%	0
24.02.07	4,205	25	133,121	0	0	0.00%	0
24.02.06	4,225	20	98,507	0	0	0.00%	0
24.02.05	4,335	110	192,704	0	0	0.00%	0
24.02.02	4,300	35	126,637	0	0	0.00%	0
24.02.01	4,325	25	110,955	0	0	0.00%	0
24.01.31	4,350	25	59,481	0	0	0.00%	0
24.01.30	4,290	60	139,352	0	0	0.00%	0
24.01.29	4,300	10	101,451	0	0	0.00%	0
24.01.26	4,270	30	84,982	0	0	0.00%	0
24.01.25	4,220	50	148,723	0	0	0.00%	0
24.01.24	4,210	10	68,984	0	0	0.00%	0
24.01.23	4,185	25	241,760	0	0	0.00%	0
24.01.22	4,270	85	186,537	0	0	0.00%	0
24.01.19	4,265	5	146,776	0	0	0.00%	0
24.01.18	4,275	10	121,560	0	0	0.00%	0
24.01.17	4,345	70	266,878	0	0	0.00%	0
24.01.16	4,370	25	133,425	0	0	0.00%	0
24.01.15	4,305	65	149,797	0	0	0.00%	0
24.01.12	4,340	35	246,515	0	0	0.00%	0
24.01.11	4,310	30	46,413	0	0	0.00%	0
24.01.10	4,355	45	146,625	0	0	0.00%	0
24.01.09	4,340	15	80,692	0	0	0.00%	0
24.01.08	4,345	5	208,217	0	0	0.00%	0
24.01.05	4,340	5	186,793	0	0	0.00%	0
24.01.04	4,465	125	530,748	0	0	0.00%	0
24.01.03	4,540	75	132,689	0	0	0.00%	0
24.01.02	4,595	55	128,919	0	0	0.00%	0
23.12.28	4,580	15	102,569	0	0	0.00%	0
23.12.27	4,590	10	54,449	0	0	0.00%	0
23.12.26	4,575	15	81,868	0	0	0.00%	0
23.12.22	4,580	5	154,941	0	0	0.00%	0
23.12.21	4,535	45	115,065	0	0	0.00%	0
23.12.20	4,490	45	104,170	0	0	0.00%	0
23.12.19	4,520	30	94,530	0	0	0.00%	0
23.12.18	4,550	30	79,437	0	0	0.00%	0
23.12.15	4,515	35	188,366	0	0	0.00%	0
23.12.14	4,280	235	309,067	0	0	0.00%	0
23.12.13	4,365	85	390,680	0	0	0.00%	0
23.12.12	4,360	5	102,509	0	0	0.00%	0
23.12.11	4,510	150	325,810	0	0	0.00%	0
23.12.08	4,495	15	67,188	0	0	0.00%	0
23.12.07	4,585	90	219,711	0	0	0.00%	0
23.12.06	4,645	60	122,828	0	0	0.00%	0
23.12.05	4,820	175	247,250	0	0	0.00%	0
23.12.04	4,785	35	312,026	0	0	0.00%	0
23.12.01	4,740	45	168,173	0	0	0.00%	0
23.11.30	4,725	15	224,831	0	0	0.00%	0
23.11.29	4,665	60	338,118	0	0	0.00%	0
23.11.28	4,660	5	216,718	0	0	0.00%	0
23.11.27	4,490	170	341,735	0	0	0.00%	0
23.11.24	4,500	10	69,156	0	0	0.00%	0
23.11.23	4,505	5	64,044	0	0	0.00%	0
23.11.22	4,495	10	45,072	0	0	0.00%	0
23.11.21	4,485	10	379,605	0	0	0.00%	0
23.11.20	4,515	30	311,100	0	0	0.00%	0
23.11.17	4,465	50	220,376	0	0	0.00%	0
23.11.16	4,405	65	214,937	0	0	0.00%	0
23.11.15	4,240	165	212,725	0	0	0.00%	0
23.11.14	4,185	55	140,857	0	0	0.00%	0
23.11.13	4,315	130	365,040	0	0	0.00%	0
23.11.10	4,275	40	119,925	0	0	0.00%	0
23.11.09	4,280	5	157,773	0	0	0.00%	0
23.11.08	4,350	70	127,044	0	0	0.00%	0
23.11.07	4,405	55	110,515	0	0	0.00%	0
23.11.06	4,325	80	210,014	0	0	0.00%	0
23.11.03	4,370	45	205,753	0	0	0.00%	0
23.11.02	4,310	60	150,052	0	0	0.00%	0
23.11.01	4,415	105	205,652	0	0	0.00%	0
23.10.31	4,390	25	130,784	0	0	0.00%	0
23.10.30	4,365	25	134,762	0	0	0.00%	0
23.10.27	4,375	10	111,217	0	0	0.00%	0
23.10.26	4,370	5	118,242	0	0	0.00%	0
23.10.25	4,410	40	115,206	0	0	0.00%	0
23.10.24	4,440	30	154,760	0	0	0.00%	0
23.10.23	4,360	80	402,505	0	0	0.00%	0
23.10.20	4,365	5	197,545	0	0	0.00%	0
23.10.19	4,410	45	393,502	0	0	0.00%	0
23.10.18	4,285	125	198,576	0	0	0.00%	0
23.10.17	4,305	20	137,055	0	0	0.00%	0
23.10.16	4,200	105	259,402	0	0	0.00%	0
23.10.13	4,230	30	122,337	0	0	0.00%	0
23.10.12	4,170	60	126,248	0	0	0.00%	0
23.10.11	4,145	25	299,276	0	0	0.00%	0
23.10.10	3,985	160	510,985	0	0	0.00%	0
23.10.06	4,045	60	346,519	0	0	0.00%	0
23.10.05	4,020	25	392,764	0	0	0.00%	0
23.10.04	4,365	345	567,445	0	0	0.00%	0
23.09.27	4,390	25	297,628	0	0	0.00%	0
23.09.26	4,490	100	100,967	0	0	0.00%	0
23.09.25	4,510	20	75,070	0	0	0.00%	0
23.09.22	4,445	65	112,479	0	0	0.00%	0
23.09.21	4,440	5	112,069	0	0	0.00%	0
23.09.20	4,445	5	174,651	0	0	0.00%	0
23.09.19	4,440	5	102,680	0	0	0.00%	0
23.09.18	4,425	15	147,049	0	0	0.00%	0
23.09.15	4,335	90	456,753	0	0	0.00%	0
23.09.14	4,380	45	273,158	0	0	0.00%	0
23.09.13	4,410	30	154,497	0	0	0.00%	0
23.09.12	4,420	10	136,223	0	0	0.00%	0
23.09.11	4,435	15	182,979	0	0	0.00%	0
23.09.08	4,420	15	100,396	0	0	0.00%	0
23.09.07	4,510	90	125,345	0	0	0.00%	0
23.09.06	4,545	35	92,074	0	0	0.00%	0
23.09.05	4,640	95	111,846	0	0	0.00%	0
23.09.04	4,700	60	115,788	0	0	0.00%	0
23.09.01	4,700	0	86,983	0	0	0.00%	0
23.08.31	4,730	30	128,022	0	0	0.00%	0
23.08.30	4,675	55	172,862	0	0	0.00%	0
23.08.29	4,650	25	68,094	0	0	0.00%	0
23.08.28	4,610	40	154,841	0	0	0.00%	0
23.08.25	4,655	45	129,540	0	0	0.00%	0
23.08.24	4,545	110	185,122	0	0	0.00%	0
23.08.23	4,485	60	148,465	0	0	0.00%	0
23.08.22	4,380	105	109,139	0	0	0.00%	0
23.08.21	4,380	0	119,980	0	0	0.00%	0
23.08.18	4,335	45	143,401	0	0	0.00%	0
23.08.17	4,360	25	180,035	0	0	0.00%	0
23.08.16	4,360	0	126,104	0	0	0.00%	0
23.08.14	4,385	25	177,720	0	0	0.00%	0
23.08.11	4,365	20	112,242	0	0	0.00%	0
23.08.10	4,405	40	119,876	0	0	0.00%	0
23.08.09	4,450	45	162,527	0	0	0.00%	0
23.08.08	4,520	70	180,485	0	0	0.00%	0
23.08.07	4,515	5	157,913	0	0	0.00%	0
23.08.04	4,545	30	154,245	0	0	0.00%	0
23.08.03	4,690	145	173,109	0	0	0.00%	0
23.08.02	4,750	60	163,421	0	0	0.00%	0
23.08.01	4,680	70	313,357	0	0	0.00%	0
23.07.31	4,675	5	122,967	0	0	0.00%	0
23.07.28	4,810	135	190,322	0	0	0.00%	0
23.07.27	4,760	50	210,326	0	0	0.00%	0
23.07.26	4,740	20	220,939	0	0	0.00%	0
23.07.25	4,750	10	196,265	0	0	0.00%	0
23.07.24	4,800	50	219,233	0	0	0.00%	0
23.07.21	4,855	55	163,713	0	0	0.00%	0
23.07.20	4,825	30	142,313	0	0	0.00%	0
23.07.19	4,815	10	147,453	0	0	0.00%	0
23.07.18	4,810	5	121,257	0	0	0.00%	0
23.07.17	4,805	5	225,948	0	0	0.00%	0
23.07.14	4,695	110	278,472	0	0	0.00%	0
23.07.13	4,510	185	253,587	0	0	0.00%	0
23.07.12	4,505	5	118,568	0	0	0.00%	0
23.07.11	4,470	35	185,969	0	0	0.00%	0
23.07.10	4,400	70	141,443	0	0	0.00%	0
23.07.07	4,495	95	135,302	0	0	0.00%	0
23.07.06	4,430	65	250,610	0	0	0.00%	0
23.07.05	4,455	25	86,991	0	0	0.00%	0
23.07.04	4,420	35	95,483	0	0	0.00%	0
23.07.03	4,370	50	153,853	0	0	0.00%	0
23.06.30	4,410	40	146,360	0	0	0.00%	0
23.06.29	4,440	30	120,341	0	0	0.00%	0
23.06.28	4,470	30	118,065	0	0	0.00%	0
23.06.27	4,410	60	102,971	0	0	0.00%	0
23.06.26	4,330	80	125,169	0	0	0.00%	0
23.06.23	4,385	55	163,875	0	0	0.00%	0
23.06.22	4,495	110	323,689	0	0	0.00%	0
23.06.21	4,655	160	398,398	0	0	0.00%	0
23.06.20	4,690	35	106,687	0	0	0.00%	0
23.06.19	4,670	20	84,718	0	0	0.00%	0
23.06.16	4,570	100	112,034	0	0	0.00%	0
23.06.15	4,640	70	369,999	0	0	0.00%	0
23.06.14	4,715	75	120,159	0	0	0.00%	0
23.06.13	4,715	0	403,276	0	0	0.00%	0
23.06.12	4,740	25	172,809	0	0	0.00%	0
23.06.09	4,600	140	216,908	0	0	0.00%	0
23.06.08	4,580	20	69,513	0	0	0.00%	0
23.06.07	4,570	10	108,441	0	0	0.00%	0
23.06.05	4,670	100	233,000	0	0	0.00%	0
23.06.02	4,595	75	173,918	0	0	0.00%	0
23.06.01	4,555	40	164,150	0	0	0.00%	0
23.05.31	4,495	60	168,666	0	0	0.00%	0
23.05.30	4,495	0	320,067	0	0	0.00%	0
23.05.26	4,490	5	186,630	0	0	0.00%	0
23.05.25	4,575	85	324,088	0	0	0.00%	0
23.05.24	4,595	20	179,232	0	0	0.00%	0
23.05.23	4,635	40	339,783	0	0	0.00%	0
23.05.22	4,640	5	188,891	0	0	0.00%	0
23.05.19	4,630	10	283,448	0	0	0.00%	0
23.05.18	4,640	10	205,791	0	0	0.00%	0
23.05.17	4,650	10	172,130	0	0	0.00%	0
23.05.16	4,705	55	179,119	0	0	0.00%	0
23.05.15	4,685	20	271,433	0	0	0.00%	0
23.05.12	4,960	275	442,551	0	0	0.00%	0
23.05.11	5,015	55	233,699	0	0	0.00%	0
23.05.10	5,020	5	315,440	0	0	0.00%	0
23.05.09	5,040	20	474,608	0	0	0.00%	0
23.05.08	5,035	5	345,259	0	0	0.00%	0
23.05.04	4,955	80	842,105	0	0	0.00%	0
23.05.03	4,880	75	336,344	0	0	0.00%	0
23.05.02	4,895	15	163,749	0	0	0.00%	0
23.04.28	4,910	15	199,429	0	0	0.00%	0
23.04.27	4,905	5	289,967	0	0	0.00%	0
23.04.26	4,935	30	259,788	0	0	0.00%	0
23.04.25	4,890	45	299,528	0	0	0.00%	0
23.04.24	4,930	40	324,818	0	0	0.00%	0
23.04.21	4,965	35	432,158	0	0	0.00%	0
23.04.20	4,920	45	260,354	0	0	0.00%	0
23.04.19	4,935	15	297,203	0	0	0.00%	0
23.04.18	5,010	75	248,759	0	0	0.00%	0
23.04.17	5,110	100	292,117	0	0	0.00%	0
23.04.14	5,020	80	338,570	0	0	0.00%	0
23.04.13	4,985	35	266,819	0	0	0.00%	0
23.04.12	4,930	55	359,845	0	0	0.00%	0
23.04.11	4,885	45	399,581	0	0	0.00%	0
23.04.10	4,905	20	344,261	0	0	0.00%	0
23.04.07	4,905	0	127,689	0	0	0.00%	0
23.04.06	4,935	30	316,890	0	0	0.00%	0
23.04.05	4,705	230	499,971	0	0	0.00%	0
23.04.04	4,660	45	312,332	0	0	0.00%	0
23.04.03	4,710	50	341,939	0	0	0.00%	0
23.03.31	4,635	75	268,493	0	0	0.00%	0
23.03.30	4,560	75	274,183	0	0	0.00%	0