매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	2,355	20	12,320	-1,448	100,646	0.58%	17,376,624
24.09.19	2,400	45	16,701	-30,297	102,094	0.58%	17,375,176
24.09.13	2,355	45	51,402	14,119	132,391	0.76%	17,344,879
24.09.12	2,330	25	30,227	-1,159	118,272	0.68%	17,358,998
24.09.11	2,385	55	19,481	-1,831	119,431	0.68%	17,357,839
24.09.10	2,430	45	25,665	13,748	121,262	0.69%	17,356,008
24.09.09	2,365	65	46,401	-7,930	107,514	0.62%	17,369,756
24.09.06	2,480	115	89,144	115,444	115,444	0.66%	17,361,826
24.09.05	2,505	25	52,063	0	0	0.00%	0
24.09.04	2,650	145	61,572	0	0	0.00%	0
24.09.03	2,635	15	34,909	0	0	0.00%	0
24.09.02	2,645	10	23,475	0	0	0.00%	0
24.08.30	2,570	75	30,631	0	0	0.00%	0
24.08.29	2,705	135	65,476	0	0	0.00%	0
24.08.28	2,730	25	52,615	0	0	0.00%	0
24.08.27	2,770	40	23,729	0	0	0.00%	0
24.08.26	2,805	35	29,707	0	0	0.00%	0
24.08.23	2,820	15	34,026	0	0	0.00%	0
24.08.22	2,820	0	32,883	0	0	0.00%	0
24.08.21	2,830	10	35,985	0	0	0.00%	0
24.08.20	2,690	140	48,456	0	0	0.00%	0
24.08.19	2,800	110	61,382	0	0	0.00%	0
24.08.16	2,755	45	63,807	0	0	0.00%	0
24.08.14	2,770	15	75,030	0	0	0.00%	0
24.08.13	2,810	40	714,417	0	0	0.00%	0
24.08.12	2,825	15	98,275	0	0	0.00%	0
24.08.09	2,475	350	938,685	0	0	0.00%	0
24.08.08	2,455	20	52,889	0	0	0.00%	0
24.08.07	2,520	65	43,745	0	0	0.00%	0
24.08.06	2,400	120	154,118	0	0	0.00%	0
24.08.05	2,950	550	242,154	0	0	0.00%	0
24.08.02	3,095	145	84,655	0	0	0.00%	0
24.08.01	3,035	60	24,962	0	0	0.00%	0
24.07.31	3,040	5	29,379	0	0	0.00%	0
24.07.30	3,000	40	19,770	0	0	0.00%	0
24.07.29	2,980	20	25,640	0	0	0.00%	0
24.07.26	3,015	35	23,104	0	0	0.00%	0
24.07.25	3,140	125	60,201	0	0	0.00%	0
24.07.24	3,120	20	26,814	0	0	0.00%	0
24.07.23	3,125	5	17,652	0	0	0.00%	0
24.07.22	3,190	65	38,298	0	0	0.00%	0
24.07.19	3,180	10	49,158	0	0	0.00%	0
24.07.18	3,320	140	109,488	0	0	0.00%	0
24.07.17	3,390	70	99,989	0	0	0.00%	0
24.07.16	3,390	0	31,502	0	0	0.00%	0
24.07.15	3,435	45	36,605	0	0	0.00%	0
24.07.12	3,470	35	51,986	0	0	0.00%	0
24.07.11	3,475	5	28,559	0	0	0.00%	0
24.07.10	3,440	35	38,184	0	0	0.00%	0
24.07.09	3,440	0	21,026	0	0	0.00%	0
24.07.08	3,435	5	48,314	0	0	0.00%	0
24.07.05	3,450	15	41,036	0	0	0.00%	0
24.07.04	3,410	40	58,708	0	0	0.00%	0
24.07.03	3,460	50	60,351	0	0	0.00%	0
24.07.02	3,485	25	65,623	0	0	0.00%	0
24.07.01	3,430	55	50,845	0	0	0.00%	0
24.06.28	3,425	5	45,557	0	0	0.00%	0
24.06.27	3,480	55	76,583	0	0	0.00%	0
24.06.26	3,430	50	48,295	0	0	0.00%	0
24.06.25	3,440	10	61,855	0	0	0.00%	0
24.06.24	3,650	210	175,531	0	0	0.00%	0
24.06.21	3,765	115	181,124	0	0	0.00%	0
24.06.20	3,820	55	679,170	0	0	0.00%	0
24.06.19	3,830	10	184,290	0	0	0.00%	0
24.06.18	3,640	190	324,075	0	0	0.00%	0
24.06.17	3,660	20	74,985	0	0	0.00%	0
24.06.14	3,625	35	158,563	0	0	0.00%	0
24.06.13	3,610	15	50,306	0	0	0.00%	0
24.06.12	3,590	20	99,668	0	0	0.00%	0
24.06.11	3,595	5	63,751	0	0	0.00%	0
24.06.10	3,565	30	69,856	0	0	0.00%	0
24.06.07	3,585	20	120,337	0	0	0.00%	0
24.06.05	3,695	110	229,123	0	0	0.00%	0
24.06.04	3,710	15	274,494	0	0	0.00%	0
24.06.03	3,660	50	3,783,953	0	0	0.00%	0
24.05.31	3,725	65	384,116	0	0	0.00%	0
24.05.30	3,860	135	679,637	0	0	0.00%	0
24.05.29	4,150	290	1,292,152	0	0	0.00%	0
24.05.28	3,290	860	7,843,848	0	0	0.00%	0
24.05.27	3,315	25	47,640	0	0	0.00%	0
24.05.24	3,340	25	74,904	0	0	0.00%	0
24.05.23	3,345	5	28,869	0	0	0.00%	0
24.05.22	3,345	0	41,259	0	0	0.00%	0
24.05.21	3,345	0	60,493	0	0	0.00%	0
24.05.20	3,380	35	42,343	0	0	0.00%	0
24.05.17	3,435	55	79,521	0	0	0.00%	0
24.05.16	3,350	85	114,152	0	0	0.00%	0
24.05.14	3,350	0	49,701	0	0	0.00%	0
24.05.13	3,415	65	54,062	0	0	0.00%	0
24.05.10	3,400	15	37,259	0	0	0.00%	0
24.05.09	3,420	20	62,607	0	0	0.00%	0
24.05.08	3,430	10	27,242	0	0	0.00%	0
24.05.07	3,420	10	38,440	0	0	0.00%	0
24.05.03	3,380	40	54,413	0	0	0.00%	0
24.05.02	3,410	30	50,469	0	0	0.00%	0
24.04.30	3,400	10	39,262	0	0	0.00%	0
24.04.29	3,335	65	72,993	0	0	0.00%	0
24.04.26	3,385	50	104,983	0	0	0.00%	0
24.04.25	3,435	50	68,270	0	0	0.00%	0
24.04.24	3,370	65	63,681	0	0	0.00%	0
24.04.23	3,350	20	63,799	0	0	0.00%	0
24.04.22	3,345	5	43,464	0	0	0.00%	0
24.04.19	3,455	110	94,717	0	0	0.00%	0
24.04.18	3,460	5	52,213	0	0	0.00%	0
24.04.17	3,490	30	47,138	0	0	0.00%	0
24.04.16	3,700	210	249,364	0	0	0.00%	0
24.04.15	3,790	90	104,483	0	0	0.00%	0
24.04.12	3,815	25	117,295	0	0	0.00%	0
24.04.11	3,805	10	56,627	0	0	0.00%	0
24.04.09	3,880	75	134,365	0	0	0.00%	0
24.04.08	3,880	0	127,142	0	0	0.00%	0
24.04.05	3,760	120	235,773	0	0	0.00%	0
24.04.04	3,795	35	70,775	0	0	0.00%	0
24.04.03	3,810	15	51,080	0	0	0.00%	0
24.04.02	3,785	25	181,712	0	0	0.00%	0
24.04.01	3,775	10	98,757	0	0	0.00%	0
24.03.29	3,880	105	116,074	0	0	0.00%	0
24.03.28	3,850	30	150,244	0	0	0.00%	0
24.03.27	3,795	55	113,123	0	0	0.00%	0
24.03.26	3,860	65	202,609	0	0	0.00%	0
24.03.25	3,830	30	131,133	0	0	0.00%	0
24.03.22	3,825	5	69,571	0	0	0.00%	0
24.03.21	3,770	55	132,409	0	0	0.00%	0
24.03.20	3,770	0	130,949	0	0	0.00%	0
24.03.19	3,840	70	208,952	0	0	0.00%	0
24.03.18	3,880	40	60,658	0	0	0.00%	0
24.03.15	3,800	80	153,210	0	0	0.00%	0
24.03.14	3,865	65	134,864	0	0	0.00%	0
24.03.13	3,900	35	74,919	0	0	0.00%	0
24.03.12	4,010	110	134,768	0	0	0.00%	0
24.03.11	3,875	135	107,172	0	0	0.00%	0
24.03.08	3,920	45	134,445	0	0	0.00%	0
24.03.07	3,910	10	86,944	0	0	0.00%	0
24.03.06	4,165	255	317,722	0	0	0.00%	0
24.03.05	4,195	30	134,849	0	0	0.00%	0
24.03.04	4,245	50	142,030	0	0	0.00%	0
24.02.29	4,325	80	481,812	0	0	0.00%	0
24.02.28	4,330	5	121,500	0	0	0.00%	0
24.02.27	4,380	50	320,064	0	0	0.00%	0
24.02.26	4,220	160	315,900	0	0	0.00%	0
24.02.23	4,280	60	237,609	0	0	0.00%	0
24.02.22	4,400	120	516,314	0	0	0.00%	0
24.02.21	4,510	110	311,307	0	0	0.00%	0
24.02.20	4,490	20	646,087	0	0	0.00%	0
24.02.19	4,250	240	951,920	0	0	0.00%	0
24.02.16	4,360	110	234,583	0	0	0.00%	0
24.02.15	4,280	80	393,462	0	0	0.00%	0
24.02.14	4,455	175	618,858	0	0	0.00%	0
24.02.13	4,580	125	430,988	0	0	0.00%	0
24.02.08	4,720	140	780,148	0	0	0.00%	0
24.02.07	4,710	10	1,124,930	0	0	0.00%	0
24.02.06	4,500	210	3,375,601	0	0	0.00%	0
24.02.05	4,235	265	5,438,231	0	0	0.00%	0
24.02.02	4,470	235	1,358,342	0	0	0.00%	0
24.02.01	4,415	55	2,176,896	0	0	0.00%	0
24.01.31	3,890	525	17,557,651	0	0	0.00%	0
24.01.30	3,935	45	211,758	0	0	0.00%	0
24.01.29	3,875	60	334,572	0	0	0.00%	0
24.01.26	3,940	65	368,308	0	0	0.00%	0
24.01.25	4,140	200	646,769	0	0	0.00%	0
24.01.24	4,205	65	680,162	0	0	0.00%	0
24.01.23	3,770	435	10,281,002	0	0	0.00%	0
24.01.22	3,840	70	87,990	0	0	0.00%	0
24.01.19	3,815	25	79,688	0	0	0.00%	0
24.01.18	3,745	70	52,263	0	0	0.00%	0
24.01.17	3,925	180	148,792	0	0	0.00%	0
24.01.16	4,060	135	85,571	0	0	0.00%	0
24.01.15	3,980	80	69,410	0	0	0.00%	0
24.01.12	4,085	105	136,546	0	0	0.00%	0
24.01.11	4,050	35	158,087	0	0	0.00%	0
24.01.10	4,010	40	195,547	0	0	0.00%	0
24.01.09	4,085	75	157,776	0	0	0.00%	0
24.01.08	3,965	120	270,030	0	0	0.00%	0
24.01.05	3,930	35	153,473	0	0	0.00%	0
24.01.04	3,905	25	82,159	0	0	0.00%	0
24.01.03	3,885	20	105,996	0	0	0.00%	0
24.01.02	3,820	65	81,770	0	0	0.00%	0
23.12.28	3,765	55	82,400	0	0	0.00%	0
23.12.27	3,750	15	66,876	0	0	0.00%	0
23.12.26	3,790	40	77,574	0	0	0.00%	0
23.12.22	3,835	45	76,047	0	0	0.00%	0
23.12.21	3,875	40	79,514	0	0	0.00%	0
23.12.20	3,930	55	127,505	0	0	0.00%	0
23.12.19	3,855	75	130,736	0	0	0.00%	0
23.12.18	3,840	15	56,610	0	0	0.00%	0
23.12.15	3,785	55	110,963	0	0	0.00%	0
23.12.14	3,800	15	98,151	0	0	0.00%	0
23.12.13	3,905	105	135,336	0	0	0.00%	0
23.12.12	3,950	45	82,869	0	0	0.00%	0
23.12.11	3,865	85	112,344	0	0	0.00%	0
23.12.08	3,850	15	116,725	0	0	0.00%	0
23.12.07	3,880	30	101,256	0	0	0.00%	0
23.12.06	3,895	15	154,519	0	0	0.00%	0
23.12.05	3,855	40	143,693	0	0	0.00%	0
23.12.04	4,000	145	513,008	0	0	0.00%	0
23.12.01	4,210	210	500,875	0	0	0.00%	0
23.11.30	4,125	85	4,119,653	0	0	0.00%	0
23.11.29	4,100	25	322,814	0	0	0.00%	0
23.11.28	3,960	140	457,171	0	0	0.00%	0
23.11.27	3,895	65	170,349	0	0	0.00%	0
23.11.24	3,935	40	132,221	0	0	0.00%	0
23.11.23	3,840	95	148,562	0	0	0.00%	0
23.11.22	3,930	90	159,337	0	0	0.00%	0
23.11.21	3,915	15	155,843	0	0	0.00%	0
23.11.20	3,780	135	888,686	0	0	0.00%	0
23.11.17	4,000	220	224,966	0	0	0.00%	0
23.11.16	3,990	0	129,872	0	0	0.00%	0
23.11.15	3,890	100	224,814	0	0	0.00%	0
23.11.14	3,720	170	442,695	0	0	0.00%	0
23.11.13	3,875	155	154,412	0	0	0.00%	0
23.11.10	3,905	30	186,531	0	0	0.00%	0
23.11.09	3,955	50	215,994	0	0	0.00%	0
23.11.08	4,070	115	275,622	0	0	0.00%	0
23.11.07	4,245	175	535,231	0	0	0.00%	0
23.11.06	4,205	40	619,630	0	0	0.00%	0
23.11.03	4,335	130	665,613	0	0	0.00%	0
23.11.02	4,380	45	1,542,557	0	0	0.00%	0
23.11.01	3,520	860	11,467,858	0	0	0.00%	0
23.10.31	3,650	130	2,345,787	0	0	0.00%	0
23.10.30	3,600	50	79,340	0	0	0.00%	0
23.10.27	3,625	25	116,609	0	0	0.00%	0
23.10.26	3,940	315	330,132	0	0	0.00%	0
23.10.25	3,840	100	207,966	0	0	0.00%	0
23.10.24	3,605	235	238,878	0	0	0.00%	0
23.10.23	3,545	60	166,602	0	0	0.00%	0
23.10.20	3,790	245	408,533	0	0	0.00%	0
23.10.19	4,160	370	675,574	0	0	0.00%	0
23.10.18	4,450	290	593,780	0	0	0.00%	0
23.10.17	4,300	150	2,144,280	0	0	0.00%	0
23.10.16	4,270	30	7,569,846	0	0	0.00%	0
23.10.13	4,465	195	98,055	0	0	0.00%	0
23.10.12	4,420	45	69,327	0	0	0.00%	0
23.10.11	4,170	250	135,112	0	0	0.00%	0
23.10.10	4,370	200	116,755	0	0	0.00%	0
23.10.06	4,180	190	44,963	0	0	0.00%	0
23.10.05	4,090	90	154,465	0	0	0.00%	0
23.10.04	4,415	325	134,598	0	0	0.00%	0
23.09.27	4,235	180	83,290	0	0	0.00%	0
23.09.26	4,355	120	116,274	0	0	0.00%	0
23.09.25	4,455	100	195,737	0	0	0.00%	0
23.09.22	4,755	300	356,241	0	0	0.00%	0
23.09.21	5,010	255	628,246	0	0	0.00%	0
23.09.20	5,220	210	3,555,538	0	0	0.00%	0
23.09.19	5,340	120	512,700	0	0	0.00%	0
23.09.18	5,010	330	728,690	0	0	0.00%	0
23.09.15	4,980	30	150,549	0	0	0.00%	0
23.09.14	4,765	215	164,624	0	0	0.00%	0
23.09.13	4,890	125	164,518	0	0	0.00%	0
23.09.12	4,770	120	333,412	0	0	0.00%	0
23.09.11	4,730	40	113,590	0	0	0.00%	0
23.09.08	4,860	130	259,498	0	0	0.00%	0
23.09.07	4,960	100	257,767	0	0	0.00%	0
23.09.06	5,040	80	219,340	0	0	0.00%	0
23.09.05	4,920	120	291,299	0	0	0.00%	0
23.09.04	4,945	25	203,183	0	0	0.00%	0
23.09.01	4,925	20	379,164	0	0	0.00%	0
23.08.31	5,300	375	520,149	0	0	0.00%	0
23.08.30	5,350	50	301,911	0	0	0.00%	0
23.08.29	5,210	140	468,850	0	0	0.00%	0
23.08.28	5,660	450	981,121	0	0	0.00%	0
23.08.25	5,640	20	3,864,386	0	0	0.00%	0
23.08.24	5,310	330	1,604,186	0	0	0.00%	0
23.08.23	5,410	100	616,610	0	0	0.00%	0
23.08.22	5,420	10	918,695	0	0	0.00%	0
23.08.21	5,470	50	1,156,506	0	0	0.00%	0
23.08.18	5,930	460	848,508	0	0	0.00%	0
23.08.17	6,250	320	1,022,950	0	0	0.00%	0
23.08.16	6,600	350	1,669,967	0	0	0.00%	0
23.08.14	6,740	140	9,700,943	0	0	0.00%	0
23.08.11	5,190	1,550	14,054,329	0	0	0.00%	0
23.08.10	5,610	420	945,011	0	0	0.00%	0
23.08.09	5,580	30	1,002,704	0	0	0.00%	0
23.08.08	5,200	380	7,039,987	0	0	0.00%	0
23.08.07	5,440	240	10,620,228	0	0	0.00%	0
23.08.04	4,190	1,250	3,546,613	0	0	0.00%	0
23.08.03	4,205	15	113,270	0	0	0.00%	0
23.08.02	4,420	215	129,446	0	0	0.00%	0
23.08.01	4,335	85	157,023	0	0	0.00%	0
23.07.31	4,310	25	177,233	0	0	0.00%	0
23.07.28	4,080	230	297,985	0	0	0.00%	0
23.07.27	4,075	5	186,298	0	0	0.00%	0
23.07.26	4,535	450	303,124	0	0	0.00%	0
23.07.25	4,635	100	168,550	0	0	0.00%	0
23.07.24	4,855	220	257,457	0	0	0.00%	0
23.07.21	4,975	120	223,052	0	0	0.00%	0
23.07.20	5,020	45	160,262	0	0	0.00%	0
23.07.19	5,080	60	232,048	0	0	0.00%	0
23.07.18	5,120	40	249,523	0	0	0.00%	0
23.07.17	5,340	220	340,022	0	0	0.00%	0
23.07.14	5,530	190	313,378	0	0	0.00%	0
23.07.13	5,560	30	239,980	0	0	0.00%	0
23.07.12	5,690	130	255,769	0	0	0.00%	0
23.07.11	5,610	80	352,339	0	0	0.00%	0
23.07.10	5,800	190	252,104	0	0	0.00%	0
23.07.07	6,110	310	499,538	0	0	0.00%	0
23.07.06	6,220	110	2,052,354	0	0	0.00%	0
23.07.05	6,430	210	208,146	0	0	0.00%	0
23.07.04	6,510	80	213,578	0	0	0.00%	0
23.07.03	6,520	10	201,571	0	0	0.00%	0
23.06.30	6,940	420	367,379	0	0	0.00%	0
23.06.29	7,480	540	409,581	0	0	0.00%	0
23.06.28	7,610	130	341,688	0	0	0.00%	0
23.06.27	7,590	20	316,159	0	0	0.00%	0
23.06.26	7,900	310	283,686	0	0	0.00%	0
23.06.23	8,210	310	2,824,218	0	0	0.00%	0
23.06.22	8,500	290	553,792	0	0	0.00%	0
23.06.21	8,180	320	1,516,453	0	0	0.00%	0
23.06.20	8,050	130	1,545,625	0	0	0.00%	0
23.06.19	7,960	90	1,974,465	0	0	0.00%	0
23.06.16	8,100	140	1,213,392	0	0	0.00%	0
23.06.15	7,520	580	6,323,969	0	0	0.00%	0
23.06.14	8,100	580	1,019,685	0	0	0.00%	0
23.06.13	8,800	700	2,205,506	0	0	0.00%	0
23.06.12	7,860	940	13,427,851	0	0	0.00%	0
23.06.09	7,460	400	10,890,729	0	0	0.00%	0
23.06.08	7,350	110	2,156,642	0	0	0.00%	0
23.06.07	7,900	550	1,109,932	0	0	0.00%	0
23.06.05	8,200	300	1,079,967	0	0	0.00%	0
23.06.02	8,680	480	2,056,378	0	0	0.00%	0
23.06.01	0	1,320	14,992,975	0	0	0.00%	0