매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	9,490	200	18,637	-3,154	50,839	0.57%	8,909,420
24.09.19	9,750	260	28,762	-7,033	53,993	0.60%	8,906,266
24.09.13	9,710	40	14,013	17,192	61,026	0.68%	8,899,233
24.09.12	9,400	310	42,120	-7,079	43,834	0.49%	8,916,425
24.09.11	9,400	0	20,253	1,643	50,913	0.57%	8,909,346
24.09.10	9,230	170	20,451	4,539	49,270	0.55%	8,910,989
24.09.09	9,000	230	27,410	-16,388	44,731	0.50%	8,915,528
24.09.06	9,550	550	63,332	10,008	61,119	0.68%	8,899,140
24.09.05	9,260	290	54,670	51,111	51,111	0.57%	8,909,148
24.09.04	10,020	760	58,214	0	0	0.00%	0
24.09.03	9,940	80	35,488	0	0	0.00%	0
24.09.02	10,090	150	11,126	0	0	0.00%	0
24.08.30	9,830	260	26,772	0	0	0.00%	0
24.08.29	10,240	410	47,921	0	0	0.00%	0
24.08.28	9,770	470	58,693	0	0	0.00%	0
24.08.27	9,860	90	41,383	0	0	0.00%	0
24.08.26	9,970	110	35,016	0	0	0.00%	0
24.08.23	9,920	50	58,529	0	0	0.00%	0
24.08.22	10,330	410	53,182	0	0	0.00%	0
24.08.21	10,320	10	36,080	0	0	0.00%	0
24.08.20	10,040	280	64,289	0	0	0.00%	0
24.08.19	10,310	270	65,790	0	0	0.00%	0
24.08.16	10,480	170	59,547	0	0	0.00%	0
24.08.14	10,200	280	45,892	0	0	0.00%	0
24.08.13	10,250	50	39,376	0	0	0.00%	0
24.08.12	9,800	450	80,421	0	0	0.00%	0
24.08.09	9,730	70	57,917	0	0	0.00%	0
24.08.08	9,710	20	49,673	0	0	0.00%	0
24.08.07	9,530	180	113,797	0	0	0.00%	0
24.08.06	9,280	250	156,914	0	0	0.00%	0
24.08.05	11,930	2,650	281,818	0	0	0.00%	0
24.08.02	12,660	730	87,957	0	0	0.00%	0
24.08.01	11,940	720	135,442	0	0	0.00%	0
24.07.31	11,550	390	61,321	0	0	0.00%	0
24.07.30	12,090	540	93,153	0	0	0.00%	0
24.07.29	12,020	70	43,620	0	0	0.00%	0
24.07.26	12,070	50	63,409	0	0	0.00%	0
24.07.25	12,370	300	100,199	0	0	0.00%	0
24.07.24	12,730	360	62,301	0	0	0.00%	0
24.07.23	13,160	430	100,691	0	0	0.00%	0
24.07.22	13,780	620	71,509	0	0	0.00%	0
24.07.19	13,890	110	39,394	0	0	0.00%	0
24.07.18	14,390	500	79,834	0	0	0.00%	0
24.07.17	14,400	10	32,499	0	0	0.00%	0
24.07.16	14,600	200	68,709	0	0	0.00%	0
24.07.15	14,900	300	74,713	0	0	0.00%	0
24.07.12	16,020	1,120	183,307	0	0	0.00%	0
24.07.11	16,350	330	65,189	0	0	0.00%	0
24.07.10	16,810	460	110,186	0	0	0.00%	0
24.07.09	17,010	200	64,384	0	0	0.00%	0
24.07.08	17,010	0	428,643	0	0	0.00%	0
24.07.05	17,320	310	61,140	0	0	0.00%	0
24.07.04	17,090	230	52,338	0	0	0.00%	0
24.07.03	17,190	100	34,284	0	0	0.00%	0
24.07.02	17,490	300	26,334	0	0	0.00%	0
24.07.01	17,420	70	39,247	0	0	0.00%	0
24.06.28	17,300	120	27,474	0	0	0.00%	0
24.06.27	17,300	0	36,806	0	0	0.00%	0
24.06.26	17,510	210	54,983	0	0	0.00%	0
24.06.25	17,840	330	40,843	0	0	0.00%	0
24.06.24	18,100	260	40,723	0	0	0.00%	0
24.06.21	18,550	450	70,546	0	0	0.00%	0
24.06.20	19,480	930	89,760	0	0	0.00%	0
24.06.19	18,620	860	173,899	0	0	0.00%	0
24.06.18	18,980	360	44,630	0	0	0.00%	0
24.06.17	19,250	270	51,803	0	0	0.00%	0
24.06.14	19,890	640	70,381	0	0	0.00%	0
24.06.13	20,350	460	80,837	0	0	0.00%	0
24.06.12	20,050	300	182,990	0	0	0.00%	0
24.06.11	20,350	300	61,252	0	0	0.00%	0
24.06.10	19,790	560	143,785	0	0	0.00%	0
24.06.07	19,010	780	91,931	0	0	0.00%	0
24.06.05	18,040	970	97,044	0	0	0.00%	0
24.06.04	19,010	970	197,122	0	0	0.00%	0
24.06.03	19,050	40	45,285	0	0	0.00%	0
24.05.31	19,280	230	59,168	0	0	0.00%	0
24.05.30	19,650	370	82,221	0	0	0.00%	0
24.05.29	20,050	400	74,292	0	0	0.00%	0
24.05.28	20,150	100	44,225	0	0	0.00%	0
24.05.27	19,700	450	46,320	0	0	0.00%	0
24.05.24	20,100	400	118,370	0	0	0.00%	0
24.05.23	20,200	100	53,094	0	0	0.00%	0
24.05.22	20,800	600	121,265	0	0	0.00%	0
24.05.21	20,550	250	74,109	0	0	0.00%	0
24.05.20	20,300	250	63,513	0	0	0.00%	0
24.05.17	21,900	1,600	436,249	0	0	0.00%	0
24.05.16	21,400	500	147,523	0	0	0.00%	0
24.05.14	20,750	650	105,049	0	0	0.00%	0
24.05.13	20,450	300	73,900	0	0	0.00%	0
24.05.10	21,350	900	160,424	0	0	0.00%	0
24.05.09	22,250	900	118,378	0	0	0.00%	0
24.05.08	22,000	250	125,871	0	0	0.00%	0
24.05.07	22,200	200	171,170	0	0	0.00%	0
24.05.03	22,800	600	204,163	0	0	0.00%	0
24.05.02	20,800	2,000	452,215	0	0	0.00%	0
24.04.30	20,950	150	111,856	0	0	0.00%	0
24.04.29	20,650	300	84,570	0	0	0.00%	0
24.04.26	21,050	400	104,816	0	0	0.00%	0
24.04.25	21,500	450	118,935	0	0	0.00%	0
24.04.24	20,300	1,200	183,300	0	0	0.00%	0
24.04.23	20,100	200	125,009	0	0	0.00%	0
24.04.22	20,850	750	243,638	0	0	0.00%	0
24.04.19	23,000	2,150	431,767	0	0	0.00%	0
24.04.18	22,850	150	290,125	0	0	0.00%	0
24.04.17	22,300	550	288,225	0	0	0.00%	0
24.04.16	23,800	1,500	431,463	0	0	0.00%	0
24.04.15	23,550	250	548,562	0	0	0.00%	0
24.04.12	23,200	350	1,361,989	0	0	0.00%	0
24.04.11	22,950	250	291,716	0	0	0.00%	0
24.04.09	21,700	1,250	392,030	0	0	0.00%	0
24.04.08	22,850	1,150	352,058	0	0	0.00%	0
24.04.05	22,100	750	565,830	0	0	0.00%	0
24.04.04	20,450	1,650	1,048,356	0	0	0.00%	0
24.04.03	20,350	100	83,847	0	0	0.00%	0
24.04.02	20,400	50	97,719	0	0	0.00%	0
24.04.01	20,100	300	89,191	0	0	0.00%	0
24.03.29	20,300	200	119,919	0	0	0.00%	0
24.03.28	19,390	910	145,011	0	0	0.00%	0
24.03.27	19,490	100	114,441	0	0	0.00%	0
24.03.26	20,000	510	149,339	0	0	0.00%	0
24.03.25	20,800	800	123,767	0	0	0.00%	0
24.03.22	20,550	250	79,111	0	0	0.00%	0
24.03.21	20,700	150	140,918	0	0	0.00%	0
24.03.20	20,900	200	135,515	0	0	0.00%	0
24.03.19	21,700	800	139,776	0	0	0.00%	0
24.03.18	21,400	300	68,304	0	0	0.00%	0
24.03.15	21,900	500	172,951	0	0	0.00%	0
24.03.14	22,900	1,000	170,189	0	0	0.00%	0
24.03.13	23,200	300	179,050	0	0	0.00%	0
24.03.12	22,400	800	197,678	0	0	0.00%	0
24.03.11	22,950	550	819,042	0	0	0.00%	0
24.03.08	22,500	450	234,305	0	0	0.00%	0
24.03.07	23,050	550	128,540	0	0	0.00%	0
24.03.06	22,100	950	181,801	0	0	0.00%	0
24.03.05	22,400	300	110,857	0	0	0.00%	0
24.03.04	21,450	950	165,347	0	0	0.00%	0
24.02.29	22,050	600	104,945	0	0	0.00%	0
24.02.28	21,950	100	177,391	0	0	0.00%	0
24.02.27	21,600	350	189,948	0	0	0.00%	0
24.02.26	22,100	500	126,566	0	0	0.00%	0
24.02.23	22,850	750	175,389	0	0	0.00%	0
24.02.22	22,350	500	167,496	0	0	0.00%	0
24.02.21	21,750	600	119,485	0	0	0.00%	0
24.02.20	22,100	350	95,419	0	0	0.00%	0
24.02.19	22,400	300	78,084	0	0	0.00%	0
24.02.16	23,400	1,000	182,770	0	0	0.00%	0
24.02.15	23,950	550	344,467	0	0	0.00%	0
24.02.14	22,450	1,500	394,506	0	0	0.00%	0
24.02.13	21,500	950	291,512	0	0	0.00%	0
24.02.08	21,450	50	159,643	0	0	0.00%	0
24.02.07	22,300	850	128,475	0	0	0.00%	0
24.02.06	21,050	1,250	234,412	0	0	0.00%	0
24.02.05	20,600	450	164,981	0	0	0.00%	0
24.02.02	20,850	250	168,786	0	0	0.00%	0
24.02.01	21,700	850	291,915	0	0	0.00%	0
24.01.31	23,600	1,900	231,400	0	0	0.00%	0
24.01.30	24,450	850	272,252	0	0	0.00%	0
24.01.29	24,850	400	776,904	0	0	0.00%	0
24.01.26	24,950	100	404,489	0	0	0.00%	0
24.01.25	24,900	50	1,126,524	0	0	0.00%	0
24.01.24	25,600	700	461,894	0	0	0.00%	0
24.01.23	25,100	500	1,633,296	0	0	0.00%	0
24.01.22	21,350	3,750	1,499,441	0	0	0.00%	0
24.01.19	20,200	1,150	114,773	0	0	0.00%	0
24.01.18	19,850	350	89,066	0	0	0.00%	0
24.01.17	20,200	350	94,919	0	0	0.00%	0
24.01.16	20,950	750	132,475	0	0	0.00%	0
24.01.15	21,050	100	89,648	0	0	0.00%	0
24.01.12	22,850	1,800	246,044	0	0	0.00%	0
24.01.11	23,000	150	79,912	0	0	0.00%	0
24.01.10	23,750	750	120,499	0	0	0.00%	0
24.01.09	23,900	150	207,077	0	0	0.00%	0
24.01.08	24,300	400	156,203	0	0	0.00%	0
24.01.05	23,850	450	626,032	0	0	0.00%	0
24.01.04	24,150	300	346,831	0	0	0.00%	0
24.01.03	25,050	900	463,275	0	0	0.00%	0
24.01.02	22,950	2,100	821,223	0	0	0.00%	0
23.12.28	21,650	1,300	297,789	0	0	0.00%	0
23.12.27	21,400	250	111,208	0	0	0.00%	0
23.12.26	22,150	750	112,070	0	0	0.00%	0
23.12.22	21,900	250	218,262	0	0	0.00%	0
23.12.21	22,100	200	112,759	0	0	0.00%	0
23.12.20	22,100	0	95,545	0	0	0.00%	0
23.12.19	21,800	300	97,709	0	0	0.00%	0
23.12.18	21,450	350	83,255	0	0	0.00%	0
23.12.15	22,550	1,100	219,623	0	0	0.00%	0
23.12.14	22,100	450	183,057	0	0	0.00%	0
23.12.13	21,750	350	108,711	0	0	0.00%	0
23.12.12	22,150	400	121,565	0	0	0.00%	0
23.12.11	21,850	300	172,681	0	0	0.00%	0
23.12.08	20,950	900	243,588	0	0	0.00%	0
23.12.07	22,350	1,400	275,744	0	0	0.00%	0
23.12.06	22,400	50	132,954	0	0	0.00%	0
23.12.05	23,100	700	190,488	0	0	0.00%	0
23.12.04	23,700	600	271,161	0	0	0.00%	0
23.12.01	23,100	600	425,544	0	0	0.00%	0
23.11.30	22,700	400	486,584	0	0	0.00%	0
23.11.29	22,200	500	598,460	0	0	0.00%	0
23.11.28	22,350	150	511,019	0	0	0.00%	0
23.11.27	18,790	3,560	1,290,891	0	0	0.00%	0
23.11.24	18,600	190	81,808	0	0	0.00%	0
23.11.23	18,730	130	68,104	0	0	0.00%	0
23.11.22	19,180	450	55,338	0	0	0.00%	0
23.11.21	18,980	200	84,833	0	0	0.00%	0
23.11.20	19,130	150	101,747	0	0	0.00%	0
23.11.17	17,560	1,570	245,838	0	0	0.00%	0
23.11.16	17,860	260	21,486	0	0	0.00%	0
23.11.15	17,590	270	81,613	0	0	0.00%	0
23.11.14	17,100	490	31,616	0	0	0.00%	0
23.11.13	17,630	530	48,011	0	0	0.00%	0
23.11.10	17,750	120	57,320	0	0	0.00%	0
23.11.09	17,910	160	43,912	0	0	0.00%	0
23.11.08	18,250	340	33,910	0	0	0.00%	0
23.11.07	18,610	360	40,342	0	0	0.00%	0
23.11.06	18,660	50	67,561	0	0	0.00%	0
23.11.03	18,260	400	67,545	0	0	0.00%	0
23.11.02	17,160	1,100	72,920	0	0	0.00%	0
23.11.01	16,950	210	27,398	0	0	0.00%	0
23.10.31	17,450	500	33,702	0	0	0.00%	0
23.10.30	17,600	150	19,725	0	0	0.00%	0
23.10.27	17,340	260	65,185	0	0	0.00%	0
23.10.26	18,040	700	31,525	0	0	0.00%	0
23.10.25	17,640	400	51,115	0	0	0.00%	0
23.10.24	17,430	210	58,746	0	0	0.00%	0
23.10.23	17,860	430	33,475	0	0	0.00%	0
23.10.20	18,160	300	38,692	0	0	0.00%	0
23.10.19	19,340	1,180	68,066	0	0	0.00%	0
23.10.18	19,810	470	40,110	0	0	0.00%	0
23.10.17	19,090	720	43,969	0	0	0.00%	0
23.10.16	20,250	1,160	125,701	0	0	0.00%	0
23.10.13	20,650	400	86,238	0	0	0.00%	0
23.10.12	21,150	500	94,945	0	0	0.00%	0
23.10.11	20,950	200	70,335	0	0	0.00%	0
23.10.10	20,650	300	149,293	0	0	0.00%	0
23.10.06	20,200	450	26,251	0	0	0.00%	0
23.10.05	20,800	600	73,470	0	0	0.00%	0
23.10.04	21,750	950	39,513	0	0	0.00%	0
23.09.27	20,900	850	62,315	0	0	0.00%	0
23.09.26	21,350	450	61,952	0	0	0.00%	0
23.09.25	21,750	400	49,153	0	0	0.00%	0
23.09.22	21,350	400	99,507	0	0	0.00%	0
23.09.21	22,550	1,200	165,717	0	0	0.00%	0
23.09.20	22,800	250	98,006	0	0	0.00%	0
23.09.19	24,200	1,400	174,441	0	0	0.00%	0
23.09.18	24,450	250	106,092	0	0	0.00%	0
23.09.15	24,950	500	133,885	0	0	0.00%	0
23.09.14	24,450	500	130,524	0	0	0.00%	0
23.09.13	25,100	650	230,646	0	0	0.00%	0
23.09.12	24,150	950	244,277	0	0	0.00%	0
23.09.11	24,000	150	136,720	0	0	0.00%	0
23.09.08	24,750	750	262,175	0	0	0.00%	0
23.09.07	25,750	1,000	461,175	0	0	0.00%	0
23.09.06	24,000	1,750	1,008,205	0	0	0.00%	0
23.09.05	22,400	1,600	542,140	0	0	0.00%	0
23.09.04	21,550	850	1,235,603	0	0	0.00%	0
23.09.01	20,200	1,350	283,462	0	0	0.00%	0
23.08.31	20,550	350	71,789	0	0	0.00%	0
23.08.30	20,550	0	112,728	0	0	0.00%	0
23.08.29	20,000	550	180,018	0	0	0.00%	0
23.08.28	19,850	150	99,905	0	0	0.00%	0
23.08.25	20,050	200	106,027	0	0	0.00%	0
23.08.24	20,400	350	303,742	0	0	0.00%	0
23.08.23	20,000	400	869,104	0	0	0.00%	0
23.08.22	20,950	950	179,361	0	0	0.00%	0
23.08.21	20,300	650	266,285	0	0	0.00%	0
23.08.18	21,700	1,400	270,978	0	0	0.00%	0
23.08.17	22,000	300	139,032	0	0	0.00%	0
23.08.16	23,050	1,050	423,627	0	0	0.00%	0
23.08.14	22,000	1,050	244,743	0	0	0.00%	0
23.08.11	21,300	700	166,771	0	0	0.00%	0
23.08.10	22,200	900	151,697	0	0	0.00%	0
23.08.09	22,400	200	214,586	0	0	0.00%	0
23.08.08	21,800	600	1,199,321	0	0	0.00%	0
23.08.07	22,450	650	160,600	0	0	0.00%	0
23.08.04	22,100	350	173,313	0	0	0.00%	0
23.08.03	23,000	900	277,192	0	0	0.00%	0
23.08.02	24,350	1,350	301,477	0	0	0.00%	0
23.08.01	23,700	650	480,965	0	0	0.00%	0
23.07.31	23,400	300	706,040	0	0	0.00%	0
23.07.28	22,550	850	967,345	0	0	0.00%	0
23.07.27	0	2,450	4,452,412	0	0	0.00%	0