매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	2,270	5	69,318	24,535	268,490	3.02%	8,631,510
24.09.19	2,255	15	91,081	7,728	243,955	2.74%	8,656,045
24.09.13	2,270	15	73,833	-37,157	236,227	2.65%	8,663,773
24.09.12	2,390	120	155,333	50,776	273,384	3.07%	8,626,616
24.09.11	2,345	45	218,589	4,344	222,608	2.50%	8,677,392
24.09.10	2,300	45	65,056	11,854	218,264	2.37%	8,981,736
24.09.09	2,295	5	205,304	9,520	206,410	2.24%	8,993,590
24.09.06	2,240	55	151,944	-26,249	196,890	2.12%	9,103,110
24.09.05	2,235	5	138,583	223,139	223,139	2.45%	8,876,861
24.09.04	2,090	145	297,443	0	0	0.00%	0
24.09.03	2,065	25	56,720	0	0	0.00%	0
24.09.02	2,040	25	117,840	0	0	0.00%	0
24.08.30	2,075	35	149,072	0	0	0.00%	0
24.08.29	2,015	60	110,426	0	0	0.00%	0
24.08.28	2,030	15	92,941	0	0	0.00%	0
24.08.27	2,010	20	97,982	0	0	0.00%	0
24.08.26	1,985	25	168,304	0	0	0.00%	0
24.08.23	1,979	6	239,932	0	0	0.00%	0
24.08.22	1,988	9	241,088	0	0	0.00%	0
24.08.21	1,981	7	333,354	0	0	0.00%	0
24.08.20	2,030	49	227,086	0	0	0.00%	0
24.08.19	1,982	48	410,358	0	0	0.00%	0
24.08.16	2,085	103	419,972	0	0	0.00%	0
24.08.14	2,130	45	150,781	0	0	0.00%	0
24.08.13	2,145	15	123,584	0	0	0.00%	0
24.08.12	2,170	25	94,337	0	0	0.00%	0
24.08.09	2,250	80	138,407	0	0	0.00%	0
24.08.08	2,215	35	367,362	0	0	0.00%	0
24.08.07	2,310	95	492,527	0	0	0.00%	0
24.08.06	2,470	160	632,412	0	0	0.00%	0
24.08.05	2,085	385	1,313,404	0	0	0.00%	0
24.08.02	1,921	164	430,746	0	0	0.00%	0
24.08.01	1,933	12	121,728	0	0	0.00%	0
24.07.31	1,983	50	196,552	0	0	0.00%	0
24.07.30	1,955	28	202,702	0	0	0.00%	0
24.07.29	1,989	34	269,697	0	0	0.00%	0
24.07.26	2,015	26	266,583	0	0	0.00%	0
24.07.25	1,938	77	525,740	0	0	0.00%	0
24.07.24	1,911	27	284,522	0	0	0.00%	0
24.07.23	1,913	2	389,950	0	0	0.00%	0
24.07.22	1,879	34	343,674	0	0	0.00%	0
24.07.19	1,842	37	384,752	0	0	0.00%	0
24.07.18	1,812	30	275,078	0	0	0.00%	0
24.07.17	1,781	31	124,986	0	0	0.00%	0
24.07.16	1,782	1	45,908	0	0	0.00%	0
24.07.15	1,801	19	49,024	0	0	0.00%	0
24.07.12	1,763	38	264,647	0	0	0.00%	0
24.07.11	1,781	18	241,108	0	0	0.00%	0
24.07.10	1,777	4	127,791	0	0	0.00%	0
24.07.09	1,787	10	47,572	0	0	0.00%	0
24.07.08	1,773	14	168,850	0	0	0.00%	0
24.07.05	1,846	73	726,593	0	0	0.00%	0
24.07.04	1,895	49	378,351	0	0	0.00%	0
24.07.03	1,918	23	104,286	0	0	0.00%	0
24.07.02	1,906	12	304,236	0	0	0.00%	0
24.07.01	1,887	19	146,669	0	0	0.00%	0
24.06.28	1,916	29	126,219	0	0	0.00%	0
24.06.27	1,905	11	310,428	0	0	0.00%	0
24.06.26	1,936	31	188,638	0	0	0.00%	0
24.06.25	1,940	4	222,371	0	0	0.00%	0
24.06.24	1,910	30	346,463	0	0	0.00%	0
24.06.21	1,876	34	360,574	0	0	0.00%	0
24.06.20	1,899	23	319,782	0	0	0.00%	0
24.06.19	1,965	66	295,831	0	0	0.00%	0
24.06.18	1,994	29	201,383	0	0	0.00%	0
24.06.17	1,976	18	587,427	0	0	0.00%	0
24.06.14	1,990	14	429,300	0	0	0.00%	0
24.06.13	2,035	45	747,960	0	0	0.00%	0
24.06.12	2,055	20	185,337	0	0	0.00%	0
24.06.11	2,060	5	101,212	0	0	0.00%	0
24.06.10	2,025	35	251,162	0	0	0.00%	0
24.06.07	2,065	40	261,840	0	0	0.00%	0
24.06.05	2,120	55	119,071	0	0	0.00%	0
24.06.04	2,080	40	141,599	0	0	0.00%	0
24.06.03	2,165	85	253,140	0	0	0.00%	0
24.05.31	2,160	5	176,612	0	0	0.00%	0
24.05.30	2,080	80	391,602	0	0	0.00%	0
24.05.29	2,010	70	159,016	0	0	0.00%	0
24.05.28	2,025	15	85,580	0	0	0.00%	0
24.05.27	2,080	55	67,846	0	0	0.00%	0
24.05.24	2,015	65	240,476	0	0	0.00%	0
24.05.23	2,020	5	296,060	0	0	0.00%	0
24.05.22	2,015	5	156,542	0	0	0.00%	0
24.05.21	1,991	24	158,349	0	0	0.00%	0
24.05.20	2,025	34	364,535	0	0	0.00%	0
24.05.17	1,981	44	345,988	0	0	0.00%	0
24.05.16	2,025	44	303,536	0	0	0.00%	0
24.05.14	2,030	5	73,824	0	0	0.00%	0
24.05.13	2,020	10	101,754	0	0	0.00%	0
24.05.10	2,030	10	254,604	0	0	0.00%	0
24.05.09	1,991	39	263,363	0	0	0.00%	0
24.05.08	2,005	14	131,804	0	0	0.00%	0
24.05.07	2,105	100	326,797	0	0	0.00%	0
24.05.03	2,105	0	123,966	0	0	0.00%	0
24.05.02	2,085	20	137,688	0	0	0.00%	0
24.04.30	2,100	15	140,442	0	0	0.00%	0
24.04.29	2,140	40	194,306	0	0	0.00%	0
24.04.26	2,180	40	171,685	0	0	0.00%	0
24.04.25	2,115	65	258,141	0	0	0.00%	0
24.04.24	2,195	80	262,395	0	0	0.00%	0
24.04.23	2,190	5	209,237	0	0	0.00%	0
24.04.22	2,250	60	269,350	0	0	0.00%	0
24.04.19	2,160	90	348,262	0	0	0.00%	0
24.04.18	2,230	70	181,327	0	0	0.00%	0
24.04.17	2,190	40	202,142	0	0	0.00%	0
24.04.16	2,095	95	380,675	0	0	0.00%	0
24.04.15	2,070	0	0	0	0	0.00%	0
24.04.12	2,035	35	154,440	0	0	0.00%	0
24.04.11	2,025	10	249,324	0	0	0.00%	0
24.04.09	2,010	15	143,250	0	0	0.00%	0
24.04.08	2,005	5	14,461	0	0	0.00%	0
24.04.05	1,974	31	134,359	0	0	0.00%	0
24.04.04	2,030	56	203,213	0	0	0.00%	0
24.04.03	1,969	61	162,251	0	0	0.00%	0
24.04.02	1,983	14	304,797	0	0	0.00%	0
24.04.01	1,984	1	116,435	0	0	0.00%	0
24.03.29	1,995	11	98,112	0	0	0.00%	0
24.03.28	1,999	4	53,887	0	0	0.00%	0
24.03.27	2,000	1	123,416	0	0	0.00%	0
24.03.26	2,040	40	322,749	0	0	0.00%	0
24.03.25	2,010	30	59,185	0	0	0.00%	0
24.03.22	2,025	15	69,492	0	0	0.00%	0
24.03.21	2,130	105	360,531	0	0	0.00%	0
24.03.20	2,205	75	238,045	0	0	0.00%	0
24.03.19	2,150	55	332,727	0	0	0.00%	0
24.03.18	2,170	20	159,634	0	0	0.00%	0
24.03.15	2,095	75	134,783	0	0	0.00%	0
24.03.14	2,135	40	164,704	0	0	0.00%	0
24.03.13	2,160	25	193,497	0	0	0.00%	0
24.03.12	2,185	25	104,025	0	0	0.00%	0
24.03.11	2,145	40	183,096	0	0	0.00%	0
24.03.08	2,215	70	128,805	0	0	0.00%	0
24.03.07	2,215	0	211,143	0	0	0.00%	0
24.03.06	2,205	10	148,203	0	0	0.00%	0
24.03.05	2,160	45	180,956	0	0	0.00%	0
24.03.04	2,230	70	170,460	0	0	0.00%	0
24.02.29	2,210	20	84,397	0	0	0.00%	0
24.02.28	2,265	55	280,539	0	0	0.00%	0
24.02.27	2,230	35	235,223	0	0	0.00%	0
24.02.26	2,195	35	253,195	0	0	0.00%	0
24.02.23	2,205	10	186,450	0	0	0.00%	0
24.02.22	2,230	25	217,486	0	0	0.00%	0
24.02.21	2,220	10	273,227	0	0	0.00%	0
24.02.20	2,170	50	237,079	0	0	0.00%	0
24.02.19	2,240	70	271,813	0	0	0.00%	0
24.02.16	2,275	35	52,729	0	0	0.00%	0
24.02.15	2,275	0	62,339	0	0	0.00%	0
24.02.14	2,215	60	101,903	0	0	0.00%	0
24.02.13	2,265	50	153,431	0	0	0.00%	0
24.02.08	2,270	5	84,481	0	0	0.00%	0
24.02.07	2,335	65	123,020	0	0	0.00%	0
24.02.06	2,320	15	124,310	0	0	0.00%	0
24.02.05	2,260	60	259,987	0	0	0.00%	0
24.02.02	2,425	165	403,677	0	0	0.00%	0
24.02.01	2,510	85	160,033	0	0	0.00%	0
24.01.31	2,475	35	31,775	0	0	0.00%	0
24.01.30	2,475	0	73,592	0	0	0.00%	0
24.01.29	2,525	50	98,680	0	0	0.00%	0
24.01.26	2,540	15	58,320	0	0	0.00%	0
24.01.25	2,530	10	17,013	0	0	0.00%	0
24.01.24	2,515	15	17,485	0	0	0.00%	0
24.01.23	2,530	15	25,254	0	0	0.00%	0
24.01.22	2,550	20	74,632	0	0	0.00%	0
24.01.19	2,630	80	110,512	0	0	0.00%	0
24.01.18	2,640	10	62,165	0	0	0.00%	0
24.01.17	2,515	125	168,394	0	0	0.00%	0
24.01.16	2,450	65	101,568	0	0	0.00%	0
24.01.15	2,465	15	170,509	0	0	0.00%	0
24.01.12	2,420	45	173,247	0	0	0.00%	0
24.01.11	2,425	5	57,358	0	0	0.00%	0
24.01.10	2,380	45	61,710	0	0	0.00%	0
24.01.09	2,360	20	165,299	0	0	0.00%	0
24.01.08	2,340	20	143,854	0	0	0.00%	0
24.01.05	2,330	10	238,350	0	0	0.00%	0
24.01.04	2,280	50	317,208	0	0	0.00%	0
24.01.03	2,155	125	245,397	0	0	0.00%	0
24.01.02	2,190	35	211,755	0	0	0.00%	0
23.12.28	2,260	70	243,487	0	0	0.00%	0
23.12.27	2,315	55	66,554	0	0	0.00%	0
23.12.26	2,335	20	39,993	0	0	0.00%	0
23.12.22	2,350	15	184,120	0	0	0.00%	0
23.12.21	2,320	30	105,047	0	0	0.00%	0
23.12.20	2,415	95	173,418	0	0	0.00%	0
23.12.19	2,410	5	58,344	0	0	0.00%	0
23.12.18	2,435	25	53,023	0	0	0.00%	0
23.12.15	2,470	35	199,561	0	0	0.00%	0
23.12.14	2,530	60	86,240	0	0	0.00%	0
23.12.13	2,495	35	68,165	0	0	0.00%	0
23.12.12	2,520	25	41,844	0	0	0.00%	0
23.12.11	2,535	15	58,936	0	0	0.00%	0
23.12.08	2,605	70	58,419	0	0	0.00%	0
23.12.07	2,580	25	140,253	0	0	0.00%	0
23.12.06	2,595	15	60,115	0	0	0.00%	0
23.12.05	2,545	50	129,822	0	0	0.00%	0
23.12.04	2,565	20	74,899	0	0	0.00%	0
23.12.01	2,515	50	34,632	0	0	0.00%	0
23.11.30	2,555	40	87,259	0	0	0.00%	0
23.11.29	2,525	30	78,769	0	0	0.00%	0
23.11.28	2,580	55	63,155	0	0	0.00%	0
23.11.27	2,575	5	33,774	0	0	0.00%	0
23.11.24	2,530	45	87,976	0	0	0.00%	0
23.11.23	2,535	5	144,424	0	0	0.00%	0
23.11.22	2,540	5	182,725	0	0	0.00%	0
23.11.21	2,560	20	58,454	0	0	0.00%	0
23.11.20	2,610	50	149,064	0	0	0.00%	0
23.11.17	2,580	30	76,143	0	0	0.00%	0
23.11.16	2,575	0	52,403	0	0	0.00%	0
23.11.15	2,690	115	149,706	0	0	0.00%	0
23.11.14	2,745	55	59,585	0	0	0.00%	0
23.11.13	2,745	0	98,274	0	0	0.00%	0
23.11.10	2,710	35	52,500	0	0	0.00%	0
23.11.09	2,735	25	24,456	0	0	0.00%	0
23.11.08	2,690	45	85,316	0	0	0.00%	0
23.11.07	2,630	60	138,590	0	0	0.00%	0
23.11.06	2,865	235	370,230	0	0	0.00%	0
23.11.03	2,925	60	116,714	0	0	0.00%	0
23.11.02	3,020	95	105,619	0	0	0.00%	0
23.11.01	3,105	85	93,523	0	0	0.00%	0
23.10.31	3,020	85	118,125	0	0	0.00%	0
23.10.30	3,045	25	238,062	0	0	0.00%	0
23.10.27	3,045	0	249,347	0	0	0.00%	0
23.10.26	2,890	155	330,636	0	0	0.00%	0
23.10.25	2,855	35	109,963	0	0	0.00%	0
23.10.24	2,905	50	152,556	0	0	0.00%	0
23.10.23	2,870	35	86,543	0	0	0.00%	0
23.10.20	2,790	80	191,898	0	0	0.00%	0
23.10.19	2,690	100	181,629	0	0	0.00%	0
23.10.18	2,735	45	86,702	0	0	0.00%	0
23.10.17	2,780	45	143,373	0	0	0.00%	0
23.10.16	2,735	45	129,103	0	0	0.00%	0
23.10.13	2,690	45	180,845	0	0	0.00%	0
23.10.12	2,755	65	175,986	0	0	0.00%	0
23.10.11	2,840	85	240,407	0	0	0.00%	0
23.10.10	2,840	0	95,917	0	0	0.00%	0
23.10.06	2,860	20	49,497	0	0	0.00%	0
23.10.05	2,865	5	129,154	0	0	0.00%	0
23.10.04	2,725	140	222,242	0	0	0.00%	0
23.09.27	2,720	5	122,465	0	0	0.00%	0
23.09.26	2,660	60	192,432	0	0	0.00%	0
23.09.25	2,645	15	117,580	0	0	0.00%	0
23.09.22	2,630	15	241,983	0	0	0.00%	0
23.09.21	2,540	90	205,034	0	0	0.00%	0
23.09.20	2,550	10	78,435	0	0	0.00%	0
23.09.19	2,495	55	230,715	0	0	0.00%	0
23.09.18	2,455	40	156,081	0	0	0.00%	0
23.09.15	2,525	70	140,216	0	0	0.00%	0
23.09.14	2,590	65	57,994	0	0	0.00%	0
23.09.13	2,595	5	143,704	0	0	0.00%	0
23.09.12	2,570	25	161,080	0	0	0.00%	0
23.09.11	2,585	15	138,517	0	0	0.00%	0
23.09.08	2,590	5	79,645	0	0	0.00%	0
23.09.07	2,565	25	85,167	0	0	0.00%	0
23.09.06	2,525	40	154,384	0	0	0.00%	0
23.09.05	2,520	5	65,743	0	0	0.00%	0
23.09.04	2,555	35	85,883	0	0	0.00%	0
23.09.01	2,610	55	139,433	0	0	0.00%	0
23.08.31	2,600	10	101,620	0	0	0.00%	0
23.08.30	2,625	25	133,112	0	0	0.00%	0
23.08.29	2,645	20	15,134	0	0	0.00%	0
23.08.28	2,685	40	30,884	0	0	0.00%	0
23.08.25	2,625	60	172,684	0	0	0.00%	0
23.08.24	2,700	75	116,164	0	0	0.00%	0
23.08.23	2,685	15	65,622	0	0	0.00%	0
23.08.22	2,705	20	52,404	0	0	0.00%	0
23.08.21	2,695	10	103,942	0	0	0.00%	0
23.08.18	2,670	25	186,482	0	0	0.00%	0
23.08.17	2,655	15	283,780	0	0	0.00%	0
23.08.16	2,570	85	134,712	0	0	0.00%	0
23.08.14	2,525	45	61,936	0	0	0.00%	0
23.08.11	2,520	5	127,999	0	0	0.00%	0
23.08.10	2,495	25	117,491	0	0	0.00%	0
23.08.09	2,555	60	82,326	0	0	0.00%	0
23.08.08	2,505	50	150,486	0	0	0.00%	0
23.08.07	2,495	10	122,768	0	0	0.00%	0
23.08.04	2,485	10	67,574	0	0	0.00%	0
23.08.03	2,460	25	249,596	0	0	0.00%	0
23.08.02	2,360	100	242,688	0	0	0.00%	0
23.08.01	2,435	75	150,827	0	0	0.00%	0
23.07.31	2,460	25	50,755	0	0	0.00%	0
23.07.28	2,450	10	34,264	0	0	0.00%	0
23.07.27	2,500	50	34,281	0	0	0.00%	0
23.07.26	2,445	55	101,125	0	0	0.00%	0
23.07.25	2,450	5	28,842	0	0	0.00%	0
23.07.24	2,490	40	56,336	0	0	0.00%	0
23.07.21	2,480	10	127,553	0	0	0.00%	0
23.07.20	2,460	20	57,190	0	0	0.00%	0
23.07.19	2,460	0	56,244	0	0	0.00%	0
23.07.18	2,445	15	126,210	0	0	0.00%	0
23.07.17	2,405	40	40,144	0	0	0.00%	0
23.07.14	2,485	80	147,747	0	0	0.00%	0
23.07.13	2,525	40	62,660	0	0	0.00%	0
23.07.12	2,560	35	35,931	0	0	0.00%	0
23.07.11	2,650	90	82,805	0	0	0.00%	0
23.07.10	2,640	10	120,464	0	0	0.00%	0
23.07.07	2,570	70	183,604	0	0	0.00%	0
23.07.06	2,530	40	133,708	0	0	0.00%	0
23.07.05	2,485	45	111,008	0	0	0.00%	0
23.07.04	2,465	20	29,205	0	0	0.00%	0
23.07.03	2,545	80	104,231	0	0	0.00%	0
23.06.30	2,545	0	111,621	0	0	0.00%	0
23.06.29	2,545	0	149,236	0	0	0.00%	0
23.06.28	2,520	25	115,239	0	0	0.00%	0
23.06.27	2,510	10	137,824	0	0	0.00%	0
23.06.26	2,540	30	49,059	0	0	0.00%	0
23.06.23	2,520	20	187,439	0	0	0.00%	0
23.06.22	2,525	5	82,728	0	0	0.00%	0
23.06.21	2,485	40	171,809	0	0	0.00%	0
23.06.20	2,475	10	44,934	0	0	0.00%	0
23.06.19	2,455	20	99,410	0	0	0.00%	0
23.06.16	2,460	5	80,329	0	0	0.00%	0
23.06.15	2,445	15	135,239	0	0	0.00%	0
23.06.14	2,430	15	93,224	0	0	0.00%	0
23.06.13	2,450	20	77,956	0	0	0.00%	0
23.06.12	2,420	30	103,809	0	0	0.00%	0
23.06.09	2,485	65	112,387	0	0	0.00%	0
23.06.08	2,480	5	56,174	0	0	0.00%	0
23.06.07	2,515	35	126,608	0	0	0.00%	0
23.06.05	2,490	25	62,634	0	0	0.00%	0
23.06.02	2,545	55	125,197	0	0	0.00%	0
23.06.01	2,540	5	152,902	0	0	0.00%	0
23.05.31	2,505	35	84,341	0	0	0.00%	0
23.05.30	2,570	65	77,118	0	0	0.00%	0
23.05.26	2,590	20	36,440	0	0	0.00%	0
23.05.25	2,585	5	59,101	0	0	0.00%	0
23.05.24	2,560	25	139,870	0	0	0.00%	0
23.05.23	2,580	20	160,279	0	0	0.00%	0
23.05.22	2,615	35	104,498	0	0	0.00%	0
23.05.19	2,690	75	89,737	0	0	0.00%	0
23.05.18	2,730	40	27,695	0	0	0.00%	0
23.05.17	2,760	30	57,076	0	0	0.00%	0
23.05.16	2,765	5	30,021	0	0	0.00%	0
23.05.15	2,785	20	104,886	0	0	0.00%	0
23.05.12	2,745	40	46,156	0	0	0.00%	0
23.05.11	2,730	15	91,531	0	0	0.00%	0
23.05.10	2,690	40	39,349	0	0	0.00%	0
23.05.09	2,695	5	26,678	0	0	0.00%	0
23.05.08	2,745	50	65,355	0	0	0.00%	0
23.05.04	2,735	10	55,060	0	0	0.00%	0
23.05.03	2,690	45	146,582	0	0	0.00%	0
23.05.02	2,740	50	96,214	0	0	0.00%	0
23.04.28	2,750	10	128,532	0	0	0.00%	0
23.04.27	2,765	15	87,759	0	0	0.00%	0
23.04.26	2,755	10	223,565	0	0	0.00%	0
23.04.25	2,680	75	247,486	0	0	0.00%	0
23.04.24	2,645	35	78,271	0	0	0.00%	0
23.04.21	2,630	15	102,831	0	0	0.00%	0
23.04.20	2,610	20	160,205	0	0	0.00%	0
23.04.19	2,615	5	165,391	0	0	0.00%	0
23.04.18	2,610	5	75,624	0	0	0.00%	0
23.04.17	2,605	5	79,235	0	0	0.00%	0
23.04.14	2,625	25	126,605	0	0	0.00%	0
23.04.13	2,630	5	98,308	0	0	0.00%	0
23.04.12	2,650	20	157,209	0	0	0.00%	0
23.04.11	2,725	75	184,473	0	0	0.00%	0
23.04.10	2,775	50	192,105	0	0	0.00%	0
23.04.07	2,855	80	125,840	0	0	0.00%	0
23.04.06	2,775	80	155,320	0	0	0.00%	0
23.04.05	2,805	30	77,467	0	0	0.00%	0
23.04.04	2,830	25	68,435	0	0	0.00%	0
23.04.03	2,800	30	83,738	0	0	0.00%	0
23.03.31	2,865	65	160,118	0	0	0.00%	0
23.03.30	2,905	40	149,799	0	0	0.00%	0