매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	68,950	25	1,510	0	482	0.06%	767,518
24.09.19	69,230	280	1,825	445	482	0.06%	767,518
24.09.13	69,000	230	1,554	-8	37	0.00%	767,963
24.09.12	69,090	90	2,814	45	45	0.01%	767,955
24.09.11	68,795	295	2,403	0	0	0.00%	768,000
24.09.10	68,615	180	2,695	-496	16	0.00%	767,984
24.09.09	68,780	165	5,519	419	512	0.07%	779,488
24.09.06	68,690	90	24,362	-194	93	0.01%	779,907
24.09.05	68,510	180	3,371	287	287	0.04%	779,713
24.09.04	68,175	335	3,292	0	0	0.00%	0
24.09.03	68,200	25	5,085	0	0	0.00%	0
24.09.02	68,380	180	3,166	0	0	0.00%	0
24.08.30	68,425	45	2,576	0	0	0.00%	0
24.08.29	68,540	115	752	0	0	0.00%	0
24.08.28	68,390	150	1,507	0	0	0.00%	0
24.08.27	69,015	625	10,942	0	0	0.00%	0
24.08.26	68,810	205	965	0	0	0.00%	0
24.08.23	68,970	160	21,494	0	0	0.00%	0
24.08.22	68,875	95	1,163	0	0	0.00%	0
24.08.21	68,820	55	1,366	0	0	0.00%	0
24.08.20	68,950	130	1,950	0	0	0.00%	0
24.08.19	69,000	50	1,998	0	0	0.00%	0
24.08.16	69,125	125	4,163	0	0	0.00%	0
24.08.14	68,980	145	7,826	0	0	0.00%	0
24.08.13	68,825	155	1,823	0	0	0.00%	0
24.08.12	68,755	70	2,109	0	0	0.00%	0
24.08.09	68,860	105	1,723	0	0	0.00%	0
24.08.08	68,805	55	897	0	0	0.00%	0
24.08.07	68,815	10	3,196	0	0	0.00%	0
24.08.06	69,570	755	5,894	0	0	0.00%	0
24.08.05	68,865	705	15,370	0	0	0.00%	0
24.08.02	68,695	170	4,709	0	0	0.00%	0
24.08.01	68,410	285	2,714	0	0	0.00%	0
24.07.31	68,470	60	7,171	0	0	0.00%	0
24.07.30	68,465	5	2,053	0	0	0.00%	0
24.07.29	68,105	360	1,860	0	0	0.00%	0
24.07.26	67,990	115	28,514	0	0	0.00%	0
24.07.25	67,980	10	29,085	0	0	0.00%	0
24.07.24	67,765	215	890	0	0	0.00%	0
24.07.23	67,800	35	1,134	0	0	0.00%	0
24.07.22	67,830	30	2,810	0	0	0.00%	0
24.07.19	67,900	70	6,541	0	0	0.00%	0
24.07.18	67,925	25	918	0	0	0.00%	0
24.07.17	67,885	40	22,745	0	0	0.00%	0
24.07.16	67,635	250	10,655	0	0	0.00%	0
24.07.15	67,655	20	21,853	0	0	0.00%	0
24.07.12	67,320	335	14,395	0	0	0.00%	0
24.07.11	67,535	215	59,785	0	0	0.00%	0
24.07.10	67,590	55	16,802	0	0	0.00%	0
24.07.09	67,445	145	1,300	0	0	0.00%	0
24.07.08	67,260	185	33,217	0	0	0.00%	0
24.07.05	67,285	25	18,884	0	0	0.00%	0
24.07.04	67,030	255	13,575	0	0	0.00%	0
24.07.03	66,930	100	12,024	0	0	0.00%	0
24.07.02	66,780	150	14,007	0	0	0.00%	0
24.07.01	67,075	295	6,265	0	0	0.00%	0
24.06.28	66,880	195	379	0	0	0.00%	0
24.06.27	66,980	100	1,154	0	0	0.00%	0
24.06.26	67,035	55	1,086	0	0	0.00%	0
24.06.25	67,085	50	1,890	0	0	0.00%	0
24.06.24	67,095	10	632	0	0	0.00%	0
24.06.21	67,015	80	776	0	0	0.00%	0
24.06.20	67,150	135	1,033	0	0	0.00%	0
24.06.19	66,870	280	3,897	0	0	0.00%	0
24.06.18	66,910	40	733	0	0	0.00%	0
24.06.17	66,760	150	7,973	0	0	0.00%	0
24.06.14	66,510	250	7,996	0	0	0.00%	0
24.06.13	66,270	240	1,955	0	0	0.00%	0
24.06.12	66,015	255	1,214	0	0	0.00%	0
24.06.11	66,030	15	1,224	0	0	0.00%	0
24.06.10	66,415	385	1,513	0	0	0.00%	0
24.06.07	66,120	295	1,680	0	0	0.00%	0
24.06.05	65,865	255	3,246	0	0	0.00%	0
24.06.04	65,555	310	2,282	0	0	0.00%	0
24.06.03	65,290	265	2,472	0	0	0.00%	0
24.05.31	65,370	80	424	0	0	0.00%	0
24.05.30	65,515	145	4,652	0	0	0.00%	0
24.05.29	65,795	280	1,518	0	0	0.00%	0
24.05.28	65,705	90	1,267	0	0	0.00%	0
24.05.27	65,545	160	559	0	0	0.00%	0
24.05.24	65,805	260	728	0	0	0.00%	0
24.05.23	65,790	15	2,679	0	0	0.00%	0
24.05.22	65,695	95	1,278	0	0	0.00%	0
24.05.21	65,670	25	863	0	0	0.00%	0
24.05.20	65,880	210	428	0	0	0.00%	0
24.05.17	65,865	15	4,474	0	0	0.00%	0
24.05.16	65,320	545	1,723	0	0	0.00%	0
24.05.14	65,310	10	1,040	0	0	0.00%	0
24.05.13	65,330	20	8,935	0	0	0.00%	0
24.05.10	65,265	65	595	0	0	0.00%	0
24.05.09	65,355	90	600	0	0	0.00%	0
24.05.08	65,345	10	1,440	0	0	0.00%	0
24.05.07	64,910	435	2,083	0	0	0.00%	0
24.05.03	64,765	145	982	0	0	0.00%	0
24.05.02	64,650	115	752	0	0	0.00%	0
24.04.30	64,350	300	2,255	0	0	0.00%	0
24.04.29	64,315	35	2,178	0	0	0.00%	0
24.04.26	64,380	65	14,026	0	0	0.00%	0
24.04.25	64,675	295	2,479	0	0	0.00%	0
24.04.24	64,805	130	1,411	0	0	0.00%	0
24.04.23	64,675	130	1,313	0	0	0.00%	0
24.04.22	65,010	335	2,150	0	0	0.00%	0
24.04.19	65,130	120	1,165	0	0	0.00%	0
24.04.18	64,635	495	1,010	0	0	0.00%	0
24.04.17	64,810	175	2,478	0	0	0.00%	0
24.04.16	65,080	270	4,200	0	0	0.00%	0
24.04.15	65,140	0	0	0	0	0.00%	0
24.04.12	64,910	230	2,840	0	0	0.00%	0
24.04.11	65,365	455	3,028	0	0	0.00%	0
24.04.09	65,400	35	4,444	0	0	0.00%	0
24.04.08	65,755	355	15,793	0	0	0.00%	0
24.04.05	65,605	150	4,243	0	0	0.00%	0
24.04.04	65,560	45	567	0	0	0.00%	0
24.04.03	65,725	165	2,690	0	0	0.00%	0
24.04.02	66,035	310	2,729	0	0	0.00%	0
24.04.01	65,830	205	4,550	0	0	0.00%	0
24.03.29	66,030	200	1,774	0	0	0.00%	0
24.03.28	66,005	25	1,849	0	0	0.00%	0
24.03.27	65,895	110	3,012	0	0	0.00%	0
24.03.26	66,035	140	1,557	0	0	0.00%	0
24.03.25	66,080	45	1,519	0	0	0.00%	0
24.03.22	65,770	310	2,083	0	0	0.00%	0
24.03.21	65,480	290	2,910	0	0	0.00%	0
24.03.20	65,415	65	1,559	0	0	0.00%	0
24.03.19	65,610	195	6,274	0	0	0.00%	0
24.03.18	65,760	150	2,235	0	0	0.00%	0
24.03.15	66,060	300	1,485	0	0	0.00%	0
24.03.14	66,165	105	2,213	0	0	0.00%	0
24.03.13	66,190	25	1,764	0	0	0.00%	0
24.03.12	66,185	5	2,117	0	0	0.00%	0
24.03.11	66,180	5	3,741	0	0	0.00%	0
24.03.08	65,850	330	2,212	0	0	0.00%	0
24.03.07	65,935	85	1,151	0	0	0.00%	0
24.03.06	65,785	150	1,887	0	0	0.00%	0
24.03.05	65,625	160	2,211	0	0	0.00%	0
24.03.04	65,405	220	2,181	0	0	0.00%	0
24.02.29	65,560	155	2,358	0	0	0.00%	0
24.02.28	65,600	40	7,722	0	0	0.00%	0
24.02.27	65,735	135	630	0	0	0.00%	0
24.02.26	65,440	295	1,246	0	0	0.00%	0
24.02.23	65,650	210	2,040	0	0	0.00%	0
24.02.22	65,350	300	1,640	0	0	0.00%	0
24.02.21	65,280	70	1,749	0	0	0.00%	0
24.02.20	65,360	80	6,154	0	0	0.00%	0
24.02.19	65,290	70	4,145	0	0	0.00%	0
24.02.16	65,345	55	1,213	0	0	0.00%	0
24.02.15	65,110	235	1,180	0	0	0.00%	0
24.02.14	65,445	335	7,424	0	0	0.00%	0
24.02.13	65,735	290	3,131	0	0	0.00%	0
24.02.08	65,800	65	885	0	0	0.00%	0
24.02.07	65,785	15	3,247	0	0	0.00%	0
24.02.06	65,875	90	1,269	0	0	0.00%	0
24.02.05	66,380	505	1,686	0	0	0.00%	0
24.02.02	66,015	365	3,697	0	0	0.00%	0
24.02.01	65,965	50	4,347	0	0	0.00%	0
24.01.31	65,920	45	1,900	0	0	0.00%	0
24.01.30	65,475	445	1,544	0	0	0.00%	0
24.01.29	65,690	215	8,830	0	0	0.00%	0
24.01.26	65,485	205	9,619	0	0	0.00%	0
24.01.25	65,610	125	19,629	0	0	0.00%	0
24.01.24	65,770	160	780	0	0	0.00%	0
24.01.23	65,795	25	2,247	0	0	0.00%	0
24.01.22	65,530	265	3,201	0	0	0.00%	0
24.01.19	65,785	255	1,971	0	0	0.00%	0
24.01.18	65,775	10	1,155	0	0	0.00%	0
24.01.17	66,100	325	3,332	0	0	0.00%	0
24.01.16	66,280	180	3,423	0	0	0.00%	0
24.01.15	66,095	185	4,547	0	0	0.00%	0
24.01.12	66,130	35	996	0	0	0.00%	0
24.01.11	65,935	195	1,590	0	0	0.00%	0
24.01.10	66,005	70	1,491	0	0	0.00%	0
24.01.09	65,790	215	31,940	0	0	0.00%	0
24.01.08	65,730	60	39,572	0	0	0.00%	0
24.01.05	66,170	440	11,920	0	0	0.00%	0
24.01.04	65,880	290	13,943	0	0	0.00%	0
24.01.03	66,015	135	23,459	0	0	0.00%	0
24.01.02	66,695	680	11,148	0	0	0.00%	0
23.12.28	66,300	395	36,047	0	0	0.00%	0
23.12.27	66,350	50	1,980	0	0	0.00%	0
23.12.26	66,055	295	2,629	0	0	0.00%	0
23.12.22	66,110	55	67,961	0	0	0.00%	0
23.12.21	66,205	95	1,566	0	0	0.00%	0
23.12.20	65,975	230	43,902	0	0	0.00%	0
23.12.19	65,865	110	87,618	0	0	0.00%	0
23.12.18	65,770	95	33,909	0	0	0.00%	0
23.12.15	65,850	80	5,287	0	0	0.00%	0
23.12.14	64,870	980	20,214	0	0	0.00%	0
23.12.13	64,865	5	4,769	0	0	0.00%	0
23.12.12	64,680	185	3,000	0	0	0.00%	0
23.12.11	64,795	115	7,451	0	0	0.00%	0
23.12.08	64,665	130	3,547	0	0	0.00%	0
23.12.07	64,960	295	3,434	0	0	0.00%	0
23.12.06	64,610	350	11,818	0	0	0.00%	0
23.12.05	64,450	160	8,227	0	0	0.00%	0
23.12.04	64,090	360	38,797	0	0	0.00%	0
23.12.01	64,010	80	14,468	0	0	0.00%	0
23.11.30	64,320	310	24,692	0	0	0.00%	0
23.11.29	63,905	415	5,260	0	0	0.00%	0
23.11.28	63,655	250	3,215	0	0	0.00%	0
23.11.27	63,560	95	2,872	0	0	0.00%	0
23.11.24	63,910	350	2,392	0	0	0.00%	0
23.11.23	63,660	250	2,081	0	0	0.00%	0
23.11.22	63,860	200	1,597	0	0	0.00%	0
23.11.21	63,635	225	5,501	0	0	0.00%	0
23.11.20	63,470	165	6,625	0	0	0.00%	0
23.11.17	63,365	105	4,473	0	0	0.00%	0
23.11.16	63,360	70	1,811	0	0	0.00%	0
23.11.15	62,485	875	7,252	0	0	0.00%	0
23.11.14	62,375	110	10,850	0	0	0.00%	0
23.11.13	62,515	140	2,987	0	0	0.00%	0
23.11.10	62,575	60	1,835	0	0	0.00%	0
23.11.09	62,230	345	4,798	0	0	0.00%	0
23.11.08	62,035	195	10,255	0	0	0.00%	0
23.11.07	62,080	45	10,804	0	0	0.00%	0
23.11.06	61,795	285	5,439	0	0	0.00%	0
23.11.03	61,475	320	3,146	0	0	0.00%	0
23.11.02	60,835	640	19,753	0	0	0.00%	0
23.11.01	60,690	145	1,997	0	0	0.00%	0
23.10.31	60,730	40	51,691	0	0	0.00%	0
23.10.30	60,910	180	2,170	0	0	0.00%	0
23.10.27	60,390	520	67,961	0	0	0.00%	0
23.10.26	61,020	630	3,105	0	0	0.00%	0
23.10.25	60,950	70	38,344	0	0	0.00%	0
23.10.24	60,485	465	4,486	0	0	0.00%	0
23.10.23	60,590	105	807	0	0	0.00%	0
23.10.20	60,405	185	24,042	0	0	0.00%	0
23.10.19	60,825	420	11,637	0	0	0.00%	0
23.10.18	61,135	310	3,710	0	0	0.00%	0
23.10.17	61,375	240	6,418	0	0	0.00%	0
23.10.16	61,380	5	1,349	0	0	0.00%	0
23.10.13	61,760	380	2,068	0	0	0.00%	0
23.10.12	61,460	300	10,555	0	0	0.00%	0
23.10.11	61,125	335	1,928	0	0	0.00%	0
23.10.10	60,980	145	30,212	0	0	0.00%	0
23.10.06	60,585	395	743	0	0	0.00%	0
23.10.05	60,420	165	9,064	0	0	0.00%	0
23.10.04	61,960	1,540	19,820	0	0	0.00%	0
23.09.27	61,905	55	28,061	0	0	0.00%	0
23.09.26	62,090	185	3,056	0	0	0.00%	0
23.09.25	62,050	40	2,001	0	0	0.00%	0
23.09.22	61,905	145	9,374	0	0	0.00%	0
23.09.21	62,195	290	3,354	0	0	0.00%	0
23.09.20	62,350	155	1,758	0	0	0.00%	0
23.09.19	62,190	160	3,258	0	0	0.00%	0
23.09.18	62,455	265	8,388	0	0	0.00%	0
23.09.15	62,515	60	31,195	0	0	0.00%	0
23.09.14	62,285	230	81,888	0	0	0.00%	0
23.09.13	62,265	20	9,595	0	0	0.00%	0
23.09.12	62,220	45	2,763	0	0	0.00%	0
23.09.11	62,650	430	3,549	0	0	0.00%	0
23.09.08	62,185	465	1,443	0	0	0.00%	0
23.09.07	62,600	415	2,878	0	0	0.00%	0
23.09.06	62,600	0	1,083	0	0	0.00%	0
23.09.05	62,750	150	1,565	0	0	0.00%	0
23.09.04	63,160	410	2,584	0	0	0.00%	0
23.09.01	62,905	255	3,300	0	0	0.00%	0
23.08.31	62,790	115	2,269	0	0	0.00%	0
23.08.30	62,840	50	52,820	0	0	0.00%	0
23.08.29	62,640	200	5,322	0	0	0.00%	0
23.08.28	62,310	330	23,951	0	0	0.00%	0
23.08.25	62,580	270	4,976	0	0	0.00%	0
23.08.24	62,385	195	8,258	0	0	0.00%	0
23.08.23	62,025	360	4,236	0	0	0.00%	0
23.08.22	62,060	35	5,172	0	0	0.00%	0
23.08.21	62,355	295	2,721	0	0	0.00%	0
23.08.18	61,970	385	5,992	0	0	0.00%	0
23.08.17	62,545	575	11,571	0	0	0.00%	0
23.08.16	62,485	60	968	0	0	0.00%	0
23.08.14	62,715	230	2,090	0	0	0.00%	0
23.08.11	62,905	190	1,878	0	0	0.00%	0
23.08.10	63,010	105	2,780	0	0	0.00%	0
23.08.09	63,135	125	11,693	0	0	0.00%	0
23.08.08	62,785	350	987	0	0	0.00%	0
23.08.07	62,380	405	3,043	0	0	0.00%	0
23.08.04	62,560	180	4,194	0	0	0.00%	0
23.08.03	62,785	225	2,569	0	0	0.00%	0
23.08.02	63,240	455	7,026	0	0	0.00%	0
23.08.01	63,015	225	8,158	0	0	0.00%	0
23.07.31	63,185	170	3,543	0	0	0.00%	0
23.07.28	63,670	485	3,526	0	0	0.00%	0
23.07.27	63,490	180	2,546	0	0	0.00%	0
23.07.26	63,415	75	3,831	0	0	0.00%	0
23.07.25	63,620	205	1,593	0	0	0.00%	0
23.07.24	63,600	20	870	0	0	0.00%	0
23.07.21	63,795	195	2,751	0	0	0.00%	0
23.07.20	64,005	210	5,607	0	0	0.00%	0
23.07.19	63,550	455	3,389	0	0	0.00%	0
23.07.18	63,485	65	2,249	0	0	0.00%	0
23.07.17	63,350	135	6,875	0	0	0.00%	0
23.07.14	63,445	95	6,835	0	0	0.00%	0
23.07.13	62,940	505	4,170	0	0	0.00%	0
23.07.12	62,940	0	2,589	0	0	0.00%	0
23.07.11	62,455	485	5,821	0	0	0.00%	0
23.07.10	62,850	395	3,094	0	0	0.00%	0
23.07.07	63,120	270	4,401	0	0	0.00%	0
23.07.06	63,405	285	1,590	0	0	0.00%	0
23.07.05	63,585	180	2,009	0	0	0.00%	0
23.07.04	63,640	55	9,490	0	0	0.00%	0
23.07.03	63,140	500	7,803	0	0	0.00%	0
23.06.30	63,510	370	32,567	0	0	0.00%	0
23.06.29	63,630	120	5,422	0	0	0.00%	0
23.06.28	63,610	20	5,007	0	0	0.00%	0
23.06.27	63,610	0	15,409	0	0	0.00%	0
23.06.26	63,305	305	4,124	0	0	0.00%	0
23.06.23	63,355	50	6,966	0	0	0.00%	0
23.06.22	63,540	185	3,669	0	0	0.00%	0
23.06.21	63,430	110	24,111	0	0	0.00%	0
23.06.20	63,415	15	10,819	0	0	0.00%	0
23.06.19	63,315	100	7,888	0	0	0.00%	0
23.06.16	63,175	140	22,401	0	0	0.00%	0
23.06.15	63,395	220	12,951	0	0	0.00%	0
23.06.14	63,735	340	6,344	0	0	0.00%	0
23.06.13	63,735	0	2,372	0	0	0.00%	0
23.06.12	63,675	60	1,628	0	0	0.00%	0
23.06.09	63,545	130	3,212	0	0	0.00%	0
23.06.08	64,100	555	4,476	0	0	0.00%	0
23.06.07	63,855	245	1,983	0	0	0.00%	0
23.06.05	64,230	375	4,964	0	0	0.00%	0
23.06.02	63,930	300	1,783	0	0	0.00%	0
23.06.01	64,010	80	8,689	0	0	0.00%	0
23.05.31	63,420	590	2,173	0	0	0.00%	0
23.05.30	63,495	75	5,064	0	0	0.00%	0
23.05.26	63,650	155	4,838	0	0	0.00%	0
23.05.25	64,160	510	5,540	0	0	0.00%	0
23.05.24	64,320	160	3,719	0	0	0.00%	0
23.05.23	64,685	365	3,526	0	0	0.00%	0
23.05.22	64,575	110	4,104	0	0	0.00%	0
23.05.19	64,790	215	8,686	0	0	0.00%	0
23.05.18	65,085	295	4,811	0	0	0.00%	0
23.05.17	65,095	10	4,944	0	0	0.00%	0
23.05.16	65,005	90	3,721	0	0	0.00%	0
23.05.15	65,335	330	3,766	0	0	0.00%	0
23.05.12	65,185	150	14,220	0	0	0.00%	0
23.05.11	64,930	255	4,142	0	0	0.00%	0
23.05.10	65,110	180	11,339	0	0	0.00%	0
23.05.09	65,110	0	11,336	0	0	0.00%	0
23.05.08	65,220	110	4,200	0	0	0.00%	0
23.05.04	64,915	305	5,742	0	0	0.00%	0
23.05.03	64,730	185	2,829	0	0	0.00%	0
23.05.02	64,755	25	6,943	0	0	0.00%	0
23.04.28	64,870	115	5,605	0	0	0.00%	0
23.04.27	65,000	130	7,620	0	0	0.00%	0
23.04.26	64,965	35	5,662	0	0	0.00%	0
23.04.25	65,025	60	7,569	0	0	0.00%	0
23.04.24	64,810	215	3,508	0	0	0.00%	0
23.04.21	64,410	400	10,243	0	0	0.00%	0
23.04.20	64,660	250	7,031	0	0	0.00%	0
23.04.19	64,705	45	7,944	0	0	0.00%	0
23.04.18	64,780	75	3,708	0	0	0.00%	0
23.04.17	65,115	335	6,982	0	0	0.00%	0
23.04.14	65,140	5	6,454	0	0	0.00%	0
23.04.13	65,200	60	10,247	0	0	0.00%	0
23.04.12	65,215	15	2,730	0	0	0.00%	0
23.04.11	65,260	45	17,264	0	0	0.00%	0
23.04.10	65,035	225	14,470	0	0	0.00%	0
23.04.07	65,085	50	4,545	0	0	0.00%	0
23.04.06	64,840	245	3,522	0	0	0.00%	0
23.04.05	64,855	15	4,990	0	0	0.00%	0
23.04.04	64,465	390	18,754	0	0	0.00%	0
23.04.03	64,780	315	9,607	0	0	0.00%	0
23.03.31	64,890	110	17,852	0	0	0.00%	0
23.03.30	64,925	35	3,818	0	0	0.00%	0