매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	4,165	5	47,601	314	28,829	0.19%	15,031,171
24.09.19	4,155	10	74,638	-2,336	28,515	0.19%	15,031,485
24.09.13	4,185	30	29,350	1,999	30,851	0.20%	15,029,149
24.09.12	4,140	45	24,767	326	28,852	0.19%	15,031,148
24.09.11	4,100	40	19,545	-623	28,526	0.19%	15,031,474
24.09.10	4,150	50	29,628	-36	29,149	0.19%	15,030,851
24.09.09	4,110	40	58,066	524	29,185	0.19%	15,030,815
24.09.06	4,265	155	133,877	-1,458	28,661	0.19%	14,971,339
24.09.05	4,165	100	101,008	30,119	30,119	0.20%	14,969,881
24.09.04	4,415	250	198,953	0	0	0.00%	0
24.09.03	4,410	5	34,222	0	0	0.00%	0
24.09.02	4,470	60	61,910	0	0	0.00%	0
24.08.30	4,440	30	13,782	0	0	0.00%	0
24.08.29	4,475	35	17,471	0	0	0.00%	0
24.08.28	4,490	15	26,932	0	0	0.00%	0
24.08.27	4,520	30	25,152	0	0	0.00%	0
24.08.26	4,540	20	63,506	0	0	0.00%	0
24.08.23	4,590	50	42,109	0	0	0.00%	0
24.08.22	4,515	75	100,076	0	0	0.00%	0
24.08.21	4,470	45	100,984	0	0	0.00%	0
24.08.20	4,425	45	39,151	0	0	0.00%	0
24.08.19	4,400	25	50,340	0	0	0.00%	0
24.08.16	4,420	20	74,394	0	0	0.00%	0
24.08.14	4,475	55	73,367	0	0	0.00%	0
24.08.13	4,570	95	45,615	0	0	0.00%	0
24.08.12	4,560	10	73,226	0	0	0.00%	0
24.08.09	4,460	100	67,855	0	0	0.00%	0
24.08.08	4,520	60	47,859	0	0	0.00%	0
24.08.07	4,345	175	85,713	0	0	0.00%	0
24.08.06	4,300	45	155,831	0	0	0.00%	0
24.08.05	4,700	400	174,104	0	0	0.00%	0
24.08.02	4,805	105	94,272	0	0	0.00%	0
24.08.01	4,760	45	66,908	0	0	0.00%	0
24.07.31	4,725	35	46,311	0	0	0.00%	0
24.07.30	4,740	15	32,508	0	0	0.00%	0
24.07.29	4,700	40	61,987	0	0	0.00%	0
24.07.26	4,695	5	56,519	0	0	0.00%	0
24.07.25	4,740	45	76,560	0	0	0.00%	0
24.07.24	4,795	55	64,257	0	0	0.00%	0
24.07.23	4,810	15	73,908	0	0	0.00%	0
24.07.22	4,895	85	47,291	0	0	0.00%	0
24.07.19	4,910	15	56,983	0	0	0.00%	0
24.07.18	4,930	20	72,202	0	0	0.00%	0
24.07.17	4,960	30	75,693	0	0	0.00%	0
24.07.16	5,015	55	81,545	0	0	0.00%	0
24.07.15	5,040	25	33,972	0	0	0.00%	0
24.07.12	4,995	45	111,793	0	0	0.00%	0
24.07.11	4,965	30	74,058	0	0	0.00%	0
24.07.10	5,000	35	72,623	0	0	0.00%	0
24.07.09	5,000	0	42,146	0	0	0.00%	0
24.07.08	4,890	110	134,164	0	0	0.00%	0
24.07.05	4,900	10	156,138	0	0	0.00%	0
24.07.04	4,935	35	206,446	0	0	0.00%	0
24.07.03	5,045	110	132,451	0	0	0.00%	0
24.07.02	5,140	95	41,365	0	0	0.00%	0
24.07.01	5,105	35	73,024	0	0	0.00%	0
24.06.28	5,060	45	189,975	0	0	0.00%	0
24.06.27	5,035	25	42,932	0	0	0.00%	0
24.06.26	5,000	35	98,058	0	0	0.00%	0
24.06.25	4,995	5	58,664	0	0	0.00%	0
24.06.24	5,070	75	86,717	0	0	0.00%	0
24.06.21	5,125	55	97,821	0	0	0.00%	0
24.06.20	5,150	25	52,616	0	0	0.00%	0
24.06.19	5,150	0	93,493	0	0	0.00%	0
24.06.18	5,155	5	94,352	0	0	0.00%	0
24.06.17	5,185	30	157,802	0	0	0.00%	0
24.06.14	5,230	45	123,643	0	0	0.00%	0
24.06.13	5,255	25	127,824	0	0	0.00%	0
24.06.12	5,280	25	119,032	0	0	0.00%	0
24.06.11	5,315	35	100,476	0	0	0.00%	0
24.06.10	5,275	40	60,843	0	0	0.00%	0
24.06.07	5,345	70	149,855	0	0	0.00%	0
24.06.05	5,355	10	152,604	0	0	0.00%	0
24.06.04	5,465	110	193,228	0	0	0.00%	0
24.06.03	5,480	15	96,981	0	0	0.00%	0
24.05.31	5,475	5	102,058	0	0	0.00%	0
24.05.30	5,410	65	129,082	0	0	0.00%	0
24.05.29	5,520	110	76,926	0	0	0.00%	0
24.05.28	5,645	125	123,637	0	0	0.00%	0
24.05.27	5,560	85	217,763	0	0	0.00%	0
24.05.24	5,530	30	103,357	0	0	0.00%	0
24.05.23	5,380	150	403,532	0	0	0.00%	0
24.05.22	5,380	0	69,126	0	0	0.00%	0
24.05.21	5,430	50	90,820	0	0	0.00%	0
24.05.20	5,560	130	108,844	0	0	0.00%	0
24.05.17	5,515	45	51,564	0	0	0.00%	0
24.05.16	5,490	25	84,818	0	0	0.00%	0
24.05.14	5,445	45	125,869	0	0	0.00%	0
24.05.13	5,705	260	337,551	0	0	0.00%	0
24.05.10	5,600	105	223,291	0	0	0.00%	0
24.05.09	5,530	70	191,546	0	0	0.00%	0
24.05.08	5,560	30	60,883	0	0	0.00%	0
24.05.07	5,550	10	128,528	0	0	0.00%	0
24.05.03	5,415	135	127,595	0	0	0.00%	0
24.05.02	5,370	45	238,599	0	0	0.00%	0
24.04.30	5,385	15	74,551	0	0	0.00%	0
24.04.29	5,350	45	123,366	0	0	0.00%	0
24.04.26	5,385	35	103,241	0	0	0.00%	0
24.04.25	5,480	95	138,730	0	0	0.00%	0
24.04.24	5,455	25	175,611	0	0	0.00%	0
24.04.23	5,425	30	57,564	0	0	0.00%	0
24.04.22	5,410	15	105,664	0	0	0.00%	0
24.04.19	5,390	20	199,539	0	0	0.00%	0
24.04.18	5,280	110	91,702	0	0	0.00%	0
24.04.17	5,245	35	38,077	0	0	0.00%	0
24.04.16	5,325	80	93,924	0	0	0.00%	0
24.04.15	5,415	0	0	0	0	0.00%	0
24.04.12	5,510	95	95,518	0	0	0.00%	0
24.04.11	5,510	0	52,576	0	0	0.00%	0
24.04.09	5,565	55	116,188	0	0	0.00%	0
24.04.08	5,660	95	83,759	0	0	0.00%	0
24.04.05	5,665	5	62,134	0	0	0.00%	0
24.04.04	5,715	50	75,102	0	0	0.00%	0
24.04.03	5,705	10	148,099	0	0	0.00%	0
24.04.02	5,925	220	144,992	0	0	0.00%	0
24.04.01	5,910	15	113,844	0	0	0.00%	0
24.03.29	5,810	100	97,360	0	0	0.00%	0
24.03.28	5,885	75	153,987	0	0	0.00%	0
24.03.27	5,800	85	295,210	0	0	0.00%	0
24.03.26	5,615	185	185,946	0	0	0.00%	0
24.03.25	5,560	55	110,351	0	0	0.00%	0
24.03.22	5,530	30	105,853	0	0	0.00%	0
24.03.21	5,490	40	114,863	0	0	0.00%	0
24.03.20	5,535	45	93,683	0	0	0.00%	0
24.03.19	5,620	85	78,349	0	0	0.00%	0
24.03.18	5,580	40	188,283	0	0	0.00%	0
24.03.15	5,645	65	65,888	0	0	0.00%	0
24.03.14	5,695	50	122,895	0	0	0.00%	0
24.03.13	5,690	5	85,239	0	0	0.00%	0
24.03.12	5,660	30	103,467	0	0	0.00%	0
24.03.11	5,480	180	210,779	0	0	0.00%	0
24.03.08	5,375	105	103,410	0	0	0.00%	0
24.03.07	5,490	115	172,963	0	0	0.00%	0
24.03.06	5,595	105	155,238	0	0	0.00%	0
24.03.05	5,685	90	100,625	0	0	0.00%	0
24.03.04	5,850	165	76,156	0	0	0.00%	0
24.02.29	5,910	60	78,610	0	0	0.00%	0
24.02.28	5,855	55	70,671	0	0	0.00%	0
24.02.27	6,080	225	121,255	0	0	0.00%	0
24.02.26	6,045	35	104,198	0	0	0.00%	0
24.02.23	6,080	35	40,621	0	0	0.00%	0
24.02.22	5,975	105	127,633	0	0	0.00%	0
24.02.21	5,910	65	159,558	0	0	0.00%	0
24.02.20	5,925	15	48,776	0	0	0.00%	0
24.02.19	5,925	0	44,884	0	0	0.00%	0
24.02.16	5,955	30	42,118	0	0	0.00%	0
24.02.15	5,965	10	178,402	0	0	0.00%	0
24.02.14	5,870	95	86,019	0	0	0.00%	0
24.02.13	5,895	25	162,138	0	0	0.00%	0
24.02.08	5,810	85	68,112	0	0	0.00%	0
24.02.07	5,685	125	61,036	0	0	0.00%	0
24.02.06	5,695	10	49,212	0	0	0.00%	0
24.02.05	5,755	60	80,821	0	0	0.00%	0
24.02.02	5,680	75	51,190	0	0	0.00%	0
24.02.01	5,785	105	59,044	0	0	0.00%	0
24.01.31	5,930	145	56,021	0	0	0.00%	0
24.01.30	5,975	45	86,221	0	0	0.00%	0
24.01.29	6,275	300	234,187	0	0	0.00%	0
24.01.26	6,215	60	45,537	0	0	0.00%	0
24.01.25	6,310	95	55,441	0	0	0.00%	0
24.01.24	6,190	120	107,445	0	0	0.00%	0
24.01.23	6,135	55	50,668	0	0	0.00%	0
24.01.22	6,040	95	95,503	0	0	0.00%	0
24.01.19	6,045	5	62,788	0	0	0.00%	0
24.01.18	5,955	90	61,844	0	0	0.00%	0
24.01.17	6,100	145	64,792	0	0	0.00%	0
24.01.16	6,175	75	74,030	0	0	0.00%	0
24.01.15	6,425	250	154,431	0	0	0.00%	0
24.01.12	6,600	175	86,505	0	0	0.00%	0
24.01.11	6,615	15	66,357	0	0	0.00%	0
24.01.10	6,635	20	63,395	0	0	0.00%	0
24.01.09	6,445	190	90,649	0	0	0.00%	0
24.01.08	6,300	145	72,494	0	0	0.00%	0
24.01.05	6,245	55	73,898	0	0	0.00%	0
24.01.04	6,330	85	81,899	0	0	0.00%	0
24.01.03	6,400	70	39,255	0	0	0.00%	0
24.01.02	6,355	45	81,940	0	0	0.00%	0
23.12.28	6,345	10	195,454	0	0	0.00%	0
23.12.27	6,250	95	60,328	0	0	0.00%	0
23.12.26	6,355	105	55,333	0	0	0.00%	0
23.12.22	6,395	40	59,211	0	0	0.00%	0
23.12.21	6,480	85	57,723	0	0	0.00%	0
23.12.20	6,460	20	109,554	0	0	0.00%	0
23.12.19	6,390	70	90,151	0	0	0.00%	0
23.12.18	6,275	115	67,868	0	0	0.00%	0
23.12.15	6,255	20	65,440	0	0	0.00%	0
23.12.14	6,405	150	151,774	0	0	0.00%	0
23.12.13	6,415	10	48,454	0	0	0.00%	0
23.12.12	6,600	185	151,115	0	0	0.00%	0
23.12.11	6,410	190	167,594	0	0	0.00%	0
23.12.08	6,310	100	80,486	0	0	0.00%	0
23.12.07	6,350	40	80,196	0	0	0.00%	0
23.12.06	6,000	350	222,979	0	0	0.00%	0
23.12.05	6,085	85	37,444	0	0	0.00%	0
23.12.04	6,140	55	54,408	0	0	0.00%	0
23.12.01	6,125	15	80,370	0	0	0.00%	0
23.11.30	6,180	55	66,355	0	0	0.00%	0
23.11.29	6,185	5	38,832	0	0	0.00%	0
23.11.28	6,260	75	70,944	0	0	0.00%	0
23.11.27	6,305	45	64,284	0	0	0.00%	0
23.11.24	6,310	5	38,312	0	0	0.00%	0
23.11.23	6,220	90	128,952	0	0	0.00%	0
23.11.22	6,175	45	90,416	0	0	0.00%	0
23.11.21	6,090	85	127,672	0	0	0.00%	0
23.11.20	5,995	95	70,387	0	0	0.00%	0
23.11.17	6,255	260	152,432	0	0	0.00%	0
23.11.16	6,250	5	76,466	0	0	0.00%	0
23.11.15	6,125	125	92,082	0	0	0.00%	0
23.11.14	6,060	65	38,690	0	0	0.00%	0
23.11.13	6,310	250	93,229	0	0	0.00%	0
23.11.10	6,375	65	43,670	0	0	0.00%	0
23.11.09	6,390	15	100,081	0	0	0.00%	0
23.11.08	6,180	210	229,718	0	0	0.00%	0
23.11.07	6,295	115	150,134	0	0	0.00%	0
23.11.06	5,975	320	86,859	0	0	0.00%	0
23.11.03	5,935	40	52,549	0	0	0.00%	0
23.11.02	5,795	140	32,689	0	0	0.00%	0
23.11.01	5,595	200	66,654	0	0	0.00%	0
23.10.31	5,640	45	183,618	0	0	0.00%	0
23.10.30	5,555	85	69,765	0	0	0.00%	0
23.10.27	5,455	100	93,832	0	0	0.00%	0
23.10.26	5,785	330	164,335	0	0	0.00%	0
23.10.25	5,820	35	37,792	0	0	0.00%	0
23.10.24	5,680	140	62,623	0	0	0.00%	0
23.10.23	5,690	10	56,806	0	0	0.00%	0
23.10.20	5,785	95	43,403	0	0	0.00%	0
23.10.19	5,960	175	45,648	0	0	0.00%	0
23.10.18	6,020	60	32,969	0	0	0.00%	0
23.10.17	6,010	10	43,738	0	0	0.00%	0
23.10.16	6,155	145	115,725	0	0	0.00%	0
23.10.13	6,290	135	134,123	0	0	0.00%	0
23.10.12	6,070	220	270,806	0	0	0.00%	0
23.10.11	5,965	105	16,662	0	0	0.00%	0
23.10.10	6,120	155	31,260	0	0	0.00%	0
23.10.06	6,080	40	53,816	0	0	0.00%	0
23.10.05	6,105	25	28,859	0	0	0.00%	0
23.10.04	6,420	315	63,123	0	0	0.00%	0
23.09.27	6,380	40	20,937	0	0	0.00%	0
23.09.26	6,485	105	34,306	0	0	0.00%	0
23.09.25	6,410	75	56,427	0	0	0.00%	0
23.09.22	6,470	60	525,871	0	0	0.00%	0
23.09.21	6,685	215	55,077	0	0	0.00%	0
23.09.20	6,720	35	61,279	0	0	0.00%	0
23.09.19	6,760	40	74,429	0	0	0.00%	0
23.09.18	6,855	95	42,336	0	0	0.00%	0
23.09.15	6,895	40	65,918	0	0	0.00%	0
23.09.14	6,765	130	141,618	0	0	0.00%	0
23.09.13	6,840	75	41,207	0	0	0.00%	0
23.09.12	6,725	115	120,444	0	0	0.00%	0
23.09.11	6,695	30	95,058	0	0	0.00%	0
23.09.08	6,610	85	81,489	0	0	0.00%	0
23.09.07	6,720	110	59,723	0	0	0.00%	0
23.09.06	6,765	45	58,769	0	0	0.00%	0
23.09.05	6,785	20	59,437	0	0	0.00%	0
23.09.04	6,765	20	83,404	0	0	0.00%	0
23.09.01	6,915	150	49,335	0	0	0.00%	0
23.08.31	6,940	25	64,611	0	0	0.00%	0
23.08.30	6,890	50	102,885	0	0	0.00%	0
23.08.29	6,740	150	246,303	0	0	0.00%	0
23.08.28	6,585	155	69,811	0	0	0.00%	0
23.08.25	6,590	5	53,521	0	0	0.00%	0
23.08.24	6,475	115	46,454	0	0	0.00%	0
23.08.23	6,510	35	63,044	0	0	0.00%	0
23.08.22	6,550	40	158,759	0	0	0.00%	0
23.08.21	6,550	0	218,784	0	0	0.00%	0
23.08.18	6,710	160	92,511	0	0	0.00%	0
23.08.17	6,745	35	113,502	0	0	0.00%	0
23.08.16	6,950	205	103,121	0	0	0.00%	0
23.08.14	7,040	90	115,978	0	0	0.00%	0
23.08.11	7,085	45	145,403	0	0	0.00%	0
23.08.10	7,000	85	125,206	0	0	0.00%	0
23.08.09	7,040	40	54,513	0	0	0.00%	0
23.08.08	7,110	70	114,334	0	0	0.00%	0
23.08.07	7,080	30	178,005	0	0	0.00%	0
23.08.04	6,875	205	124,087	0	0	0.00%	0
23.08.03	6,875	0	155,807	0	0	0.00%	0
23.08.02	7,025	150	86,664	0	0	0.00%	0
23.08.01	7,060	35	229,286	0	0	0.00%	0
23.07.31	6,965	95	101,194	0	0	0.00%	0
23.07.28	6,870	95	280,864	0	0	0.00%	0
23.07.27	6,655	215	169,019	0	0	0.00%	0
23.07.26	7,025	370	333,651	0	0	0.00%	0
23.07.25	6,830	195	508,218	0	0	0.00%	0
23.07.24	7,000	170	137,656	0	0	0.00%	0
23.07.21	7,105	105	79,962	0	0	0.00%	0
23.07.20	7,075	30	136,195	0	0	0.00%	0
23.07.19	7,070	5	138,806	0	0	0.00%	0
23.07.18	7,170	100	141,819	0	0	0.00%	0
23.07.17	7,195	25	88,436	0	0	0.00%	0
23.07.14	7,335	140	151,124	0	0	0.00%	0
23.07.13	7,215	120	158,590	0	0	0.00%	0
23.07.12	7,220	5	120,321	0	0	0.00%	0
23.07.11	6,995	225	78,098	0	0	0.00%	0
23.07.10	7,055	60	96,730	0	0	0.00%	0
23.07.07	7,110	55	79,667	0	0	0.00%	0
23.07.06	7,235	125	75,929	0	0	0.00%	0
23.07.05	7,280	45	79,706	0	0	0.00%	0
23.07.04	7,210	70	179,037	0	0	0.00%	0
23.07.03	7,140	70	138,066	0	0	0.00%	0
23.06.30	7,125	15	160,898	0	0	0.00%	0
23.06.29	7,195	70	153,828	0	0	0.00%	0
23.06.28	7,230	35	106,119	0	0	0.00%	0
23.06.27	7,305	75	125,126	0	0	0.00%	0
23.06.26	7,400	95	101,572	0	0	0.00%	0
23.06.23	7,555	155	132,061	0	0	0.00%	0
23.06.22	7,640	85	145,725	0	0	0.00%	0
23.06.21	7,910	270	200,684	0	0	0.00%	0
23.06.20	7,825	85	177,155	0	0	0.00%	0
23.06.19	7,825	0	56,201	0	0	0.00%	0
23.06.16	7,820	5	84,262	0	0	0.00%	0
23.06.15	7,825	5	131,913	0	0	0.00%	0
23.06.14	7,855	30	462,813	0	0	0.00%	0
23.06.13	7,855	0	293,915	0	0	0.00%	0
23.06.12	7,770	85	101,739	0	0	0.00%	0
23.06.09	7,670	100	189,242	0	0	0.00%	0
23.06.08	7,770	100	63,869	0	0	0.00%	0
23.06.07	7,725	45	171,904	0	0	0.00%	0
23.06.05	7,755	30	69,453	0	0	0.00%	0
23.06.02	7,770	15	90,363	0	0	0.00%	0
23.06.01	7,865	95	246,769	0	0	0.00%	0
23.05.31	7,835	30	151,474	0	0	0.00%	0
23.05.30	7,625	210	191,149	0	0	0.00%	0
23.05.26	7,665	40	144,516	0	0	0.00%	0
23.05.25	7,735	70	170,739	0	0	0.00%	0
23.05.24	7,870	135	187,151	0	0	0.00%	0
23.05.23	7,760	110	320,737	0	0	0.00%	0
23.05.22	7,840	80	256,919	0	0	0.00%	0
23.05.19	7,915	75	300,103	0	0	0.00%	0
23.05.18	7,940	25	352,500	0	0	0.00%	0
23.05.17	7,650	290	654,087	0	0	0.00%	0
23.05.16	7,350	300	470,755	0	0	0.00%	0
23.05.15	7,465	115	115,877	0	0	0.00%	0
23.05.12	7,325	140	200,218	0	0	0.00%	0
23.05.11	7,210	115	115,956	0	0	0.00%	0
23.05.10	7,205	5	60,851	0	0	0.00%	0
23.05.09	7,310	105	338,599	0	0	0.00%	0
23.05.08	7,440	130	125,405	0	0	0.00%	0
23.05.04	7,515	75	96,109	0	0	0.00%	0
23.05.03	7,505	10	328,286	0	0	0.00%	0
23.05.02	7,250	255	468,383	0	0	0.00%	0
23.04.28	7,225	25	233,664	0	0	0.00%	0
23.04.27	7,205	30	145,599	0	0	0.00%	0
23.04.26	7,100	105	127,310	0	0	0.00%	0
23.04.25	7,120	20	914,775	0	0	0.00%	0
23.04.24	7,105	15	150,559	0	0	0.00%	0
23.04.21	7,210	105	101,916	0	0	0.00%	0
23.04.20	7,345	135	162,051	0	0	0.00%	0
23.04.19	7,400	55	109,034	0	0	0.00%	0
23.04.18	7,470	70	315,514	0	0	0.00%	0
23.04.17	7,475	5	191,562	0	0	0.00%	0
23.04.14	7,310	155	372,402	0	0	0.00%	0
23.04.13	7,040	270	372,523	0	0	0.00%	0
23.04.12	6,975	65	133,395	0	0	0.00%	0
23.04.11	6,950	25	434,258	0	0	0.00%	0
23.04.10	7,060	110	75,926	0	0	0.00%	0
23.04.07	6,970	90	112,624	0	0	0.00%	0
23.04.06	6,990	20	114,945	0	0	0.00%	0
23.04.05	7,040	50	105,792	0	0	0.00%	0
23.04.04	6,855	185	173,632	0	0	0.00%	0
23.04.03	6,925	70	71,451	0	0	0.00%	0
23.03.31	6,940	15	61,870	0	0	0.00%	0
23.03.30	6,970	30	58,555	0	0	0.00%	0