매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	10,870	130	43,414	541	4,310	0.14%	2,995,690
24.09.19	10,560	310	37,364	-330	3,769	0.13%	2,996,231
24.09.13	10,585	25	10,422	-208	4,099	0.14%	2,995,901
24.09.12	10,580	5	32,479	118	4,307	0.14%	2,995,693
24.09.11	10,470	110	29,139	798	4,189	0.14%	2,995,811
24.09.10	10,375	95	9,161	-29	3,391	0.11%	2,996,609
24.09.09	10,405	30	18,590	367	3,420	0.11%	2,996,580
24.09.06	10,485	80	11,433	-1,289	3,053	0.10%	2,996,947
24.09.05	10,355	130	41,038	4,342	4,342	0.14%	2,995,658
24.09.04	10,395	40	34,260	0	0	0.00%	0
24.09.03	10,430	35	9,057	0	0	0.00%	0
24.09.02	10,400	30	25,711	0	0	0.00%	0
24.08.30	10,435	35	23,215	0	0	0.00%	0
24.08.29	10,395	40	13,624	0	0	0.00%	0
24.08.28	10,270	125	20,186	0	0	0.00%	0
24.08.27	10,325	55	7,820	0	0	0.00%	0
24.08.26	10,290	35	23,944	0	0	0.00%	0
24.08.23	10,265	25	11,671	0	0	0.00%	0
24.08.22	10,375	110	16,891	0	0	0.00%	0
24.08.21	10,265	110	32,367	0	0	0.00%	0
24.08.20	10,110	155	30,570	0	0	0.00%	0
24.08.19	10,200	90	30,411	0	0	0.00%	0
24.08.16	10,135	65	44,223	0	0	0.00%	0
24.08.14	10,010	125	22,825	0	0	0.00%	0
24.08.13	9,925	85	10,386	0	0	0.00%	0
24.08.12	9,990	65	8,611	0	0	0.00%	0
24.08.09	9,845	145	24,828	0	0	0.00%	0
24.08.08	9,785	60	15,501	0	0	0.00%	0
24.08.07	9,695	90	19,965	0	0	0.00%	0
24.08.06	9,585	110	30,283	0	0	0.00%	0
24.08.05	9,875	290	62,857	0	0	0.00%	0
24.08.02	9,785	90	48,533	0	0	0.00%	0
24.08.01	9,790	5	10,538	0	0	0.00%	0
24.07.31	9,810	20	15,101	0	0	0.00%	0
24.07.30	9,890	80	9,968	0	0	0.00%	0
24.07.29	9,860	30	15,523	0	0	0.00%	0
24.07.26	9,770	90	12,756	0	0	0.00%	0
24.07.25	9,895	125	46,460	0	0	0.00%	0
24.07.24	9,985	90	19,126	0	0	0.00%	0
24.07.23	9,970	15	16,111	0	0	0.00%	0
24.07.22	9,950	20	14,107	0	0	0.00%	0
24.07.19	9,925	25	35,583	0	0	0.00%	0
24.07.18	9,820	105	72,510	0	0	0.00%	0
24.07.17	9,855	35	47,550	0	0	0.00%	0
24.07.16	9,830	25	26,389	0	0	0.00%	0
24.07.15	9,885	55	28,304	0	0	0.00%	0
24.07.12	9,885	0	38,965	0	0	0.00%	0
24.07.11	9,820	65	61,887	0	0	0.00%	0
24.07.10	9,780	40	28,717	0	0	0.00%	0
24.07.09	9,715	65	29,923	0	0	0.00%	0
24.07.08	9,680	35	19,813	0	0	0.00%	0
24.07.05	9,655	25	23,362	0	0	0.00%	0
24.07.04	9,525	130	31,773	0	0	0.00%	0
24.07.03	9,590	65	28,689	0	0	0.00%	0
24.07.02	9,535	55	39,872	0	0	0.00%	0
24.07.01	9,470	65	26,749	0	0	0.00%	0
24.06.28	9,380	90	34,824	0	0	0.00%	0
24.06.27	9,295	85	47,450	0	0	0.00%	0
24.06.26	9,245	50	12,021	0	0	0.00%	0
24.06.25	9,300	55	34,308	0	0	0.00%	0
24.06.24	9,255	45	31,026	0	0	0.00%	0
24.06.21	9,095	160	46,365	0	0	0.00%	0
24.06.20	9,080	15	23,445	0	0	0.00%	0
24.06.19	9,065	15	54,493	0	0	0.00%	0
24.06.18	9,005	60	30,595	0	0	0.00%	0
24.06.17	9,075	70	40,562	0	0	0.00%	0
24.06.14	9,285	210	79,598	0	0	0.00%	0
24.06.13	9,310	25	28,180	0	0	0.00%	0
24.06.12	9,440	130	79,072	0	0	0.00%	0
24.06.11	9,500	60	53,931	0	0	0.00%	0
24.06.10	9,550	50	55,323	0	0	0.00%	0
24.06.07	9,495	55	49,719	0	0	0.00%	0
24.06.05	9,590	95	27,773	0	0	0.00%	0
24.06.04	9,520	70	14,297	0	0	0.00%	0
24.06.03	9,440	80	17,169	0	0	0.00%	0
24.05.31	9,395	45	14,957	0	0	0.00%	0
24.05.30	9,445	50	28,207	0	0	0.00%	0
24.05.29	9,680	235	50,481	0	0	0.00%	0
24.05.28	9,780	100	38,387	0	0	0.00%	0
24.05.27	9,870	90	33,990	0	0	0.00%	0
24.05.24	9,850	20	16,654	0	0	0.00%	0
24.05.23	9,790	60	18,130	0	0	0.00%	0
24.05.22	9,840	50	38,565	0	0	0.00%	0
24.05.21	10,020	180	34,219	0	0	0.00%	0
24.05.20	10,020	0	30,898	0	0	0.00%	0
24.05.17	9,905	115	13,714	0	0	0.00%	0
24.05.16	9,875	30	27,441	0	0	0.00%	0
24.05.14	9,870	5	27,097	0	0	0.00%	0
24.05.13	9,975	105	26,706	0	0	0.00%	0
24.05.10	9,850	125	16,009	0	0	0.00%	0
24.05.09	9,805	45	11,559	0	0	0.00%	0
24.05.08	9,870	65	32,754	0	0	0.00%	0
24.05.07	10,005	135	44,652	0	0	0.00%	0
24.05.03	10,030	25	24,512	0	0	0.00%	0
24.05.02	10,135	105	28,500	0	0	0.00%	0
24.04.30	10,005	130	8,961	0	0	0.00%	0
24.04.29	10,100	95	27,268	0	0	0.00%	0
24.04.26	10,170	70	15,747	0	0	0.00%	0
24.04.25	10,210	40	7,571	0	0	0.00%	0
24.04.24	10,150	60	9,409	0	0	0.00%	0
24.04.23	10,020	130	8,156	0	0	0.00%	0
24.04.22	10,100	80	12,422	0	0	0.00%	0
24.04.19	10,180	80	11,563	0	0	0.00%	0
24.04.18	10,190	10	15,721	0	0	0.00%	0
24.04.17	10,220	30	10,501	0	0	0.00%	0
24.04.16	10,530	310	22,904	0	0	0.00%	0
24.04.15	10,565	0	0	0	0	0.00%	0
24.04.12	10,590	25	11,729	0	0	0.00%	0
24.04.11	10,620	30	4,330	0	0	0.00%	0
24.04.09	10,600	20	6,588	0	0	0.00%	0
24.04.08	10,570	30	16,429	0	0	0.00%	0
24.04.05	10,485	85	14,043	0	0	0.00%	0
24.04.04	10,350	135	17,323	0	0	0.00%	0
24.04.03	10,490	140	24,492	0	0	0.00%	0
24.04.02	10,560	70	24,297	0	0	0.00%	0
24.04.01	10,735	175	20,661	0	0	0.00%	0
24.03.29	10,745	10	9,884	0	0	0.00%	0
24.03.28	10,750	5	20,175	0	0	0.00%	0
24.03.27	10,740	10	11,794	0	0	0.00%	0
24.03.26	10,755	15	16,906	0	0	0.00%	0
24.03.25	10,690	65	6,857	0	0	0.00%	0
24.03.22	10,770	80	18,061	0	0	0.00%	0
24.03.21	10,805	35	22,312	0	0	0.00%	0
24.03.20	10,845	40	10,308	0	0	0.00%	0
24.03.19	10,835	10	9,441	0	0	0.00%	0
24.03.18	10,820	15	13,788	0	0	0.00%	0
24.03.15	10,810	10	30,647	0	0	0.00%	0
24.03.14	10,795	15	7,589	0	0	0.00%	0
24.03.13	10,805	10	16,592	0	0	0.00%	0
24.03.12	10,815	10	11,718	0	0	0.00%	0
24.03.11	10,860	45	8,858	0	0	0.00%	0
24.03.08	10,800	60	16,001	0	0	0.00%	0
24.03.07	10,705	95	26,239	0	0	0.00%	0
24.03.06	10,690	15	16,154	0	0	0.00%	0
24.03.05	10,720	30	25,410	0	0	0.00%	0
24.03.04	10,825	105	23,157	0	0	0.00%	0
24.02.29	10,900	75	15,846	0	0	0.00%	0
24.02.28	10,850	50	10,798	0	0	0.00%	0
24.02.27	10,830	20	8,204	0	0	0.00%	0
24.02.26	10,975	145	21,754	0	0	0.00%	0
24.02.23	11,010	35	34,284	0	0	0.00%	0
24.02.22	10,910	100	12,088	0	0	0.00%	0
24.02.21	10,915	5	13,960	0	0	0.00%	0
24.02.20	10,845	70	29,470	0	0	0.00%	0
24.02.19	10,845	0	27,912	0	0	0.00%	0
24.02.16	10,795	50	13,644	0	0	0.00%	0
24.02.15	10,680	115	23,985	0	0	0.00%	0
24.02.14	10,695	15	8,515	0	0	0.00%	0
24.02.13	10,595	100	16,904	0	0	0.00%	0
24.02.08	10,595	0	11,293	0	0	0.00%	0
24.02.07	10,575	20	16,689	0	0	0.00%	0
24.02.06	10,590	15	6,033	0	0	0.00%	0
24.02.05	10,485	105	13,453	0	0	0.00%	0
24.02.02	10,480	5	6,937	0	0	0.00%	0
24.02.01	10,400	80	6,562	0	0	0.00%	0
24.01.31	10,340	60	10,852	0	0	0.00%	0
24.01.30	10,325	15	8,000	0	0	0.00%	0
24.01.29	10,265	60	11,716	0	0	0.00%	0
24.01.26	10,510	245	34,434	0	0	0.00%	0
24.01.25	10,490	20	6,782	0	0	0.00%	0
24.01.24	10,525	35	11,719	0	0	0.00%	0
24.01.23	10,635	110	9,762	0	0	0.00%	0
24.01.22	10,735	100	20,594	0	0	0.00%	0
24.01.19	10,700	35	12,877	0	0	0.00%	0
24.01.18	10,645	55	8,926	0	0	0.00%	0
24.01.17	10,735	90	24,984	0	0	0.00%	0
24.01.16	10,570	165	27,241	0	0	0.00%	0
24.01.15	10,490	80	10,563	0	0	0.00%	0
24.01.12	10,505	15	10,012	0	0	0.00%	0
24.01.11	10,480	25	15,192	0	0	0.00%	0
24.01.10	10,450	30	19,719	0	0	0.00%	0
24.01.09	10,500	50	15,247	0	0	0.00%	0
24.01.08	10,510	10	21,031	0	0	0.00%	0
24.01.05	10,515	5	18,313	0	0	0.00%	0
24.01.04	10,475	40	10,407	0	0	0.00%	0
24.01.03	10,525	50	27,207	0	0	0.00%	0
24.01.02	10,525	0	21,063	0	0	0.00%	0
23.12.28	10,515	10	19,744	0	0	0.00%	0
23.12.27	10,465	50	15,324	0	0	0.00%	0
23.12.26	10,440	25	18,868	0	0	0.00%	0
23.12.22	10,360	80	11,559	0	0	0.00%	0
23.12.21	10,360	0	11,975	0	0	0.00%	0
23.12.20	10,305	55	14,419	0	0	0.00%	0
23.12.19	10,265	40	11,831	0	0	0.00%	0
23.12.18	10,075	190	9,360	0	0	0.00%	0
23.12.15	10,040	35	17,690	0	0	0.00%	0
23.12.14	10,045	5	24,473	0	0	0.00%	0
23.12.13	10,155	110	13,793	0	0	0.00%	0
23.12.12	10,175	20	8,100	0	0	0.00%	0
23.12.11	10,210	35	13,783	0	0	0.00%	0
23.12.08	10,290	80	4,389	0	0	0.00%	0
23.12.07	10,295	5	10,411	0	0	0.00%	0
23.12.06	10,240	55	18,441	0	0	0.00%	0
23.12.05	10,330	90	38,316	0	0	0.00%	0
23.12.04	10,020	310	15,287	0	0	0.00%	0
23.12.01	10,015	5	17,677	0	0	0.00%	0
23.11.30	10,010	5	15,587	0	0	0.00%	0
23.11.29	9,985	25	8,425	0	0	0.00%	0
23.11.28	9,980	5	5,224	0	0	0.00%	0
23.11.27	9,885	95	8,359	0	0	0.00%	0
23.11.24	9,850	35	4,524	0	0	0.00%	0
23.11.23	9,840	10	8,528	0	0	0.00%	0
23.11.22	9,800	40	8,807	0	0	0.00%	0
23.11.21	9,890	90	12,857	0	0	0.00%	0
23.11.20	9,860	30	5,606	0	0	0.00%	0
23.11.17	9,830	30	3,682	0	0	0.00%	0
23.11.16	9,925	110	8,437	0	0	0.00%	0
23.11.15	9,885	40	24,384	0	0	0.00%	0
23.11.14	9,790	95	7,832	0	0	0.00%	0
23.11.13	9,795	5	4,038	0	0	0.00%	0
23.11.10	9,840	45	4,863	0	0	0.00%	0
23.11.09	9,810	30	6,427	0	0	0.00%	0
23.11.08	9,860	50	14,695	0	0	0.00%	0
23.11.07	9,815	45	7,779	0	0	0.00%	0
23.11.06	9,725	90	16,818	0	0	0.00%	0
23.11.03	9,700	25	11,118	0	0	0.00%	0
23.11.02	9,670	30	21,156	0	0	0.00%	0
23.11.01	9,645	25	5,282	0	0	0.00%	0
23.10.31	9,675	30	4,106	0	0	0.00%	0
23.10.30	9,710	35	3,738	0	0	0.00%	0
23.10.27	9,785	75	10,042	0	0	0.00%	0
23.10.26	9,960	175	14,275	0	0	0.00%	0
23.10.25	9,790	170	7,071	0	0	0.00%	0
23.10.24	9,845	55	4,124	0	0	0.00%	0
23.10.23	9,945	100	8,597	0	0	0.00%	0
23.10.20	10,040	95	7,018	0	0	0.00%	0
23.10.19	10,220	180	7,992	0	0	0.00%	0
23.10.18	10,300	80	9,263	0	0	0.00%	0
23.10.17	10,360	60	5,764	0	0	0.00%	0
23.10.16	10,355	5	3,469	0	0	0.00%	0
23.10.13	10,355	0	8,755	0	0	0.00%	0
23.10.12	10,405	50	18,648	0	0	0.00%	0
23.10.11	10,360	45	6,739	0	0	0.00%	0
23.10.10	10,405	45	10,605	0	0	0.00%	0
23.10.06	10,505	100	9,073	0	0	0.00%	0
23.10.05	10,500	5	3,077	0	0	0.00%	0
23.10.04	10,635	135	5,983	0	0	0.00%	0
23.09.27	10,610	25	6,073	0	0	0.00%	0
23.09.26	10,690	80	3,667	0	0	0.00%	0
23.09.25	10,730	40	6,806	0	0	0.00%	0
23.09.22	10,730	0	8,626	0	0	0.00%	0
23.09.21	10,740	10	11,162	0	0	0.00%	0
23.09.20	10,650	90	5,532	0	0	0.00%	0
23.09.19	10,695	45	4,146	0	0	0.00%	0
23.09.18	10,750	55	5,565	0	0	0.00%	0
23.09.15	10,685	65	5,225	0	0	0.00%	0
23.09.14	10,670	15	4,597	0	0	0.00%	0
23.09.13	10,765	95	9,673	0	0	0.00%	0
23.09.12	10,770	5	10,238	0	0	0.00%	0
23.09.11	10,740	30	7,822	0	0	0.00%	0
23.09.08	10,900	160	11,383	0	0	0.00%	0
23.09.07	10,870	30	17,656	0	0	0.00%	0
23.09.06	10,835	35	14,355	0	0	0.00%	0
23.09.05	10,725	110	17,449	0	0	0.00%	0
23.09.04	10,730	5	5,569	0	0	0.00%	0
23.09.01	10,740	10	11,455	0	0	0.00%	0
23.08.31	10,745	5	3,798	0	0	0.00%	0
23.08.30	10,705	40	13,624	0	0	0.00%	0
23.08.29	10,670	35	10,595	0	0	0.00%	0
23.08.28	10,715	45	8,273	0	0	0.00%	0
23.08.25	10,765	50	5,845	0	0	0.00%	0
23.08.24	10,770	5	5,448	0	0	0.00%	0
23.08.23	10,730	40	11,395	0	0	0.00%	0
23.08.22	10,770	40	11,416	0	0	0.00%	0
23.08.21	10,765	5	7,075	0	0	0.00%	0
23.08.18	10,895	130	9,109	0	0	0.00%	0
23.08.17	10,770	125	39,916	0	0	0.00%	0
23.08.16	10,830	60	13,732	0	0	0.00%	0
23.08.14	10,860	30	17,535	0	0	0.00%	0
23.08.11	10,830	30	15,523	0	0	0.00%	0
23.08.10	10,805	25	9,423	0	0	0.00%	0
23.08.09	10,725	80	15,217	0	0	0.00%	0
23.08.08	10,725	0	12,423	0	0	0.00%	0
23.08.07	10,725	0	12,679	0	0	0.00%	0
23.08.04	10,660	65	11,368	0	0	0.00%	0
23.08.03	10,570	90	24,178	0	0	0.00%	0
23.08.02	10,695	125	20,998	0	0	0.00%	0
23.08.01	10,590	105	9,154	0	0	0.00%	0
23.07.31	10,625	35	12,284	0	0	0.00%	0
23.07.28	10,720	95	11,851	0	0	0.00%	0
23.07.27	10,710	10	8,257	0	0	0.00%	0
23.07.26	10,770	60	12,077	0	0	0.00%	0
23.07.25	10,760	10	9,138	0	0	0.00%	0
23.07.24	10,625	135	13,132	0	0	0.00%	0
23.07.21	10,560	65	9,204	0	0	0.00%	0
23.07.20	10,570	10	8,323	0	0	0.00%	0
23.07.19	10,520	50	9,340	0	0	0.00%	0
23.07.18	10,630	110	11,569	0	0	0.00%	0
23.07.17	10,630	0	7,208	0	0	0.00%	0
23.07.14	10,600	30	15,476	0	0	0.00%	0
23.07.13	10,640	40	18,803	0	0	0.00%	0
23.07.12	10,635	5	7,845	0	0	0.00%	0
23.07.11	10,665	30	10,655	0	0	0.00%	0
23.07.10	10,695	30	12,377	0	0	0.00%	0
23.07.07	10,780	85	9,926	0	0	0.00%	0
23.07.06	10,765	15	8,992	0	0	0.00%	0
23.07.05	10,840	75	11,430	0	0	0.00%	0
23.07.04	10,875	35	20,856	0	0	0.00%	0
23.07.03	10,840	35	17,233	0	0	0.00%	0
23.06.30	10,835	5	11,236	0	0	0.00%	0
23.06.29	10,770	65	7,549	0	0	0.00%	0
23.06.28	10,725	45	5,383	0	0	0.00%	0
23.06.27	10,745	20	8,487	0	0	0.00%	0
23.06.26	10,725	20	7,303	0	0	0.00%	0
23.06.23	10,780	55	13,701	0	0	0.00%	0
23.06.22	10,620	160	17,782	0	0	0.00%	0
23.06.21	10,530	90	7,878	0	0	0.00%	0
23.06.20	10,575	45	13,936	0	0	0.00%	0
23.06.19	10,550	25	8,495	0	0	0.00%	0
23.06.16	10,620	70	16,490	0	0	0.00%	0
23.06.15	10,605	15	9,024	0	0	0.00%	0
23.06.14	10,585	20	9,445	0	0	0.00%	0
23.06.13	10,700	115	14,146	0	0	0.00%	0
23.06.12	10,800	100	23,252	0	0	0.00%	0
23.06.09	10,825	25	10,030	0	0	0.00%	0
23.06.08	10,790	35	21,756	0	0	0.00%	0
23.06.07	10,840	50	17,495	0	0	0.00%	0
23.06.05	10,830	10	12,695	0	0	0.00%	0
23.06.02	10,800	30	19,358	0	0	0.00%	0
23.06.01	11,070	270	13,096	0	0	0.00%	0
23.05.31	11,085	15	8,263	0	0	0.00%	0
23.05.30	10,950	135	9,349	0	0	0.00%	0
23.05.26	11,170	220	23,145	0	0	0.00%	0
23.05.25	11,025	145	33,125	0	0	0.00%	0
23.05.24	11,045	20	6,264	0	0	0.00%	0
23.05.23	11,030	15	16,960	0	0	0.00%	0
23.05.22	10,950	80	15,933	0	0	0.00%	0
23.05.19	10,895	55	21,522	0	0	0.00%	0
23.05.18	10,890	5	7,197	0	0	0.00%	0
23.05.17	10,950	60	11,702	0	0	0.00%	0
23.05.16	10,965	15	11,111	0	0	0.00%	0
23.05.15	11,130	165	18,956	0	0	0.00%	0
23.05.12	11,060	70	7,196	0	0	0.00%	0
23.05.11	11,190	130	15,007	0	0	0.00%	0
23.05.10	11,105	85	9,722	0	0	0.00%	0
23.05.09	11,180	75	27,395	0	0	0.00%	0
23.05.08	11,220	40	23,407	0	0	0.00%	0
23.05.04	11,265	45	8,240	0	0	0.00%	0
23.05.03	11,410	145	17,309	0	0	0.00%	0
23.05.02	11,530	120	33,551	0	0	0.00%	0
23.04.28	11,565	35	17,115	0	0	0.00%	0
23.04.27	11,300	265	23,959	0	0	0.00%	0
23.04.26	11,260	40	16,340	0	0	0.00%	0
23.04.25	11,250	10	13,362	0	0	0.00%	0
23.04.24	11,275	25	12,879	0	0	0.00%	0
23.04.21	11,230	45	15,694	0	0	0.00%	0
23.04.20	11,270	40	14,107	0	0	0.00%	0
23.04.19	11,205	65	16,114	0	0	0.00%	0
23.04.18	11,110	95	12,315	0	0	0.00%	0
23.04.17	11,160	50	21,586	0	0	0.00%	0
23.04.14	11,095	40	14,476	0	0	0.00%	0
23.04.13	11,060	35	17,807	0	0	0.00%	0
23.04.12	10,890	170	27,050	0	0	0.00%	0
23.04.11	10,840	50	16,341	0	0	0.00%	0
23.04.10	10,895	55	25,891	0	0	0.00%	0
23.04.07	10,865	30	37,048	0	0	0.00%	0
23.04.06	10,835	30	16,256	0	0	0.00%	0
23.04.05	10,790	45	15,088	0	0	0.00%	0
23.04.04	10,775	15	25,186	0	0	0.00%	0
23.04.03	10,590	185	21,164	0	0	0.00%	0
23.03.31	10,575	15	10,382	0	0	0.00%	0
23.03.30	10,445	130	13,007	0	0	0.00%	0