매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	8,860	25	94,499	-4,331	651	0.01%	12,699,349
24.09.19	8,970	110	116,280	2,457	4,982	0.04%	12,695,018
24.09.13	8,905	65	99,752	35	2,525	0.02%	12,897,475
24.09.12	9,005	100	111,577	2,262	2,490	0.02%	12,897,510
24.09.11	8,905	100	400,755	81	228	0.00%	12,899,772
24.09.10	8,900	5	109,542	-391	147	0.00%	12,999,853
24.09.09	8,870	30	157,317	-2,285	538	0.00%	12,999,462
24.09.06	8,870	0	192,093	-2,849	2,823	0.02%	12,997,177
24.09.05	8,790	80	209,606	5,672	5,672	0.04%	12,894,328
24.09.04	8,720	70	164,611	0	0	0.00%	0
24.09.03	8,700	20	68,440	0	0	0.00%	0
24.09.02	8,755	55	85,816	0	0	0.00%	0
24.08.30	8,760	5	59,661	0	0	0.00%	0
24.08.29	8,795	35	80,082	0	0	0.00%	0
24.08.28	8,730	65	106,675	0	0	0.00%	0
24.08.27	8,745	15	118,244	0	0	0.00%	0
24.08.26	8,740	5	117,781	0	0	0.00%	0
24.08.23	8,730	10	105,988	0	0	0.00%	0
24.08.22	8,715	15	139,759	0	0	0.00%	0
24.08.21	8,630	85	137,835	0	0	0.00%	0
24.08.20	8,700	70	124,377	0	0	0.00%	0
24.08.19	8,655	45	173,991	0	0	0.00%	0
24.08.16	8,790	135	492,739	0	0	0.00%	0
24.08.14	8,805	15	168,362	0	0	0.00%	0
24.08.13	8,870	65	152,977	0	0	0.00%	0
24.08.12	8,825	45	193,962	0	0	0.00%	0
24.08.09	8,955	130	372,390	0	0	0.00%	0
24.08.08	8,915	40	543,976	0	0	0.00%	0
24.08.07	8,960	45	947,814	0	0	0.00%	0
24.08.06	9,025	65	1,188,674	0	0	0.00%	0
24.08.05	8,740	285	1,747,177	0	0	0.00%	0
24.08.02	8,675	65	522,985	0	0	0.00%	0
24.08.01	8,585	90	535,798	0	0	0.00%	0
24.07.31	8,510	75	453,266	0	0	0.00%	0
24.07.30	8,570	60	179,129	0	0	0.00%	0
24.07.29	8,580	10	188,903	0	0	0.00%	0
24.07.26	8,630	50	464,482	0	0	0.00%	0
24.07.25	8,515	115	649,917	0	0	0.00%	0
24.07.24	8,420	95	360,510	0	0	0.00%	0
24.07.23	8,435	15	161,662	0	0	0.00%	0
24.07.22	8,360	75	226,352	0	0	0.00%	0
24.07.19	8,410	50	268,498	0	0	0.00%	0
24.07.18	8,315	95	492,432	0	0	0.00%	0
24.07.17	8,305	10	112,229	0	0	0.00%	0
24.07.16	8,315	10	179,341	0	0	0.00%	0
24.07.15	8,230	85	433,720	0	0	0.00%	0
24.07.12	8,135	95	333,497	0	0	0.00%	0
24.07.11	8,180	45	294,030	0	0	0.00%	0
24.07.10	8,195	15	98,909	0	0	0.00%	0
24.07.09	8,190	5	96,757	0	0	0.00%	0
24.07.08	8,190	0	92,034	0	0	0.00%	0
24.07.05	8,170	20	194,361	0	0	0.00%	0
24.07.04	8,195	25	426,239	0	0	0.00%	0
24.07.03	8,205	10	203,816	0	0	0.00%	0
24.07.02	8,210	5	176,136	0	0	0.00%	0
24.07.01	8,195	15	184,210	0	0	0.00%	0
24.06.28	8,255	60	587,755	0	0	0.00%	0
24.06.27	8,300	45	303,698	0	0	0.00%	0
24.06.26	8,300	0	70,355	0	0	0.00%	0
24.06.25	8,305	5	147,863	0	0	0.00%	0
24.06.24	8,330	25	128,028	0	0	0.00%	0
24.06.21	8,335	5	91,754	0	0	0.00%	0
24.06.20	8,330	5	85,419	0	0	0.00%	0
24.06.19	8,340	10	113,245	0	0	0.00%	0
24.06.18	8,360	20	67,598	0	0	0.00%	0
24.06.17	8,330	30	132,595	0	0	0.00%	0
24.06.14	8,335	5	151,130	0	0	0.00%	0
24.06.13	8,340	5	86,809	0	0	0.00%	0
24.06.12	8,340	0	53,445	0	0	0.00%	0
24.06.11	8,365	25	82,899	0	0	0.00%	0
24.06.10	8,385	20	73,010	0	0	0.00%	0
24.06.07	8,400	15	114,235	0	0	0.00%	0
24.06.05	8,380	20	226,705	0	0	0.00%	0
24.06.04	8,370	10	111,688	0	0	0.00%	0
24.06.03	8,405	35	195,831	0	0	0.00%	0
24.05.31	8,375	30	179,399	0	0	0.00%	0
24.05.30	8,305	70	313,388	0	0	0.00%	0
24.05.29	8,295	10	192,550	0	0	0.00%	0
24.05.28	8,310	15	281,003	0	0	0.00%	0
24.05.27	8,320	10	91,182	0	0	0.00%	0
24.05.24	8,325	5	95,345	0	0	0.00%	0
24.05.23	8,320	5	88,975	0	0	0.00%	0
24.05.22	8,325	5	174,338	0	0	0.00%	0
24.05.21	8,325	0	95,300	0	0	0.00%	0
24.05.20	8,315	10	85,235	0	0	0.00%	0
24.05.17	8,350	35	451,902	0	0	0.00%	0
24.05.16	8,370	20	534,615	0	0	0.00%	0
24.05.14	8,400	30	263,193	0	0	0.00%	0
24.05.13	8,410	10	102,838	0	0	0.00%	0
24.05.10	8,400	10	98,944	0	0	0.00%	0
24.05.09	8,410	10	108,946	0	0	0.00%	0
24.05.08	8,425	15	251,382	0	0	0.00%	0
24.05.07	8,495	70	254,844	0	0	0.00%	0
24.05.03	8,445	50	338,682	0	0	0.00%	0
24.05.02	8,420	25	156,749	0	0	0.00%	0
24.04.30	8,400	20	137,758	0	0	0.00%	0
24.04.29	8,435	35	908,294	0	0	0.00%	0
24.04.26	8,455	20	196,327	0	0	0.00%	0
24.04.25	8,460	5	106,328	0	0	0.00%	0
24.04.24	8,505	45	316,106	0	0	0.00%	0
24.04.23	8,510	5	64,985	0	0	0.00%	0
24.04.22	8,535	25	121,053	0	0	0.00%	0
24.04.19	8,515	20	919,281	0	0	0.00%	0
24.04.18	8,535	20	141,758	0	0	0.00%	0
24.04.17	8,615	80	482,943	0	0	0.00%	0
24.04.16	8,575	40	518,723	0	0	0.00%	0
24.04.15	8,555	0	0	0	0	0.00%	0
24.04.12	8,505	50	258,507	0	0	0.00%	0
24.04.11	8,520	15	119,909	0	0	0.00%	0
24.04.09	8,520	0	80,582	0	0	0.00%	0
24.04.08	8,545	25	134,879	0	0	0.00%	0
24.04.05	8,485	60	332,352	0	0	0.00%	0
24.04.04	8,505	20	126,589	0	0	0.00%	0
24.04.03	8,520	15	138,892	0	0	0.00%	0
24.04.02	8,515	5	201,968	0	0	0.00%	0
24.04.01	8,510	5	124,843	0	0	0.00%	0
24.03.29	8,510	0	84,839	0	0	0.00%	0
24.03.28	8,495	15	180,541	0	0	0.00%	0
24.03.27	8,470	25	126,183	0	0	0.00%	0
24.03.26	8,495	25	171,676	0	0	0.00%	0
24.03.25	8,445	50	254,849	0	0	0.00%	0
24.03.22	8,395	50	234,576	0	0	0.00%	0
24.03.21	8,465	70	680,883	0	0	0.00%	0
24.03.20	8,540	75	473,447	0	0	0.00%	0
24.03.19	8,565	25	523,851	0	0	0.00%	0
24.03.18	8,580	15	357,042	0	0	0.00%	0
24.03.15	8,540	40	154,437	0	0	0.00%	0
24.03.14	8,520	20	367,415	0	0	0.00%	0
24.03.13	8,510	10	78,278	0	0	0.00%	0
24.03.12	8,545	35	238,704	0	0	0.00%	0
24.03.11	8,570	25	220,649	0	0	0.00%	0
24.03.08	8,575	5	207,995	0	0	0.00%	0
24.03.07	8,535	40	156,922	0	0	0.00%	0
24.03.06	8,490	45	163,434	0	0	0.00%	0
24.03.05	8,480	10	321,700	0	0	0.00%	0
24.03.04	8,520	40	329,252	0	0	0.00%	0
24.02.29	8,490	30	156,579	0	0	0.00%	0
24.02.28	8,480	10	152,256	0	0	0.00%	0
24.02.27	8,480	0	91,606	0	0	0.00%	0
24.02.26	8,465	15	93,758	0	0	0.00%	0
24.02.23	8,480	15	158,990	0	0	0.00%	0
24.02.22	8,525	45	209,634	0	0	0.00%	0
24.02.21	8,525	0	81,353	0	0	0.00%	0
24.02.20	8,530	5	125,488	0	0	0.00%	0
24.02.19	8,500	30	105,565	0	0	0.00%	0
24.02.16	8,520	20	240,424	0	0	0.00%	0
24.02.15	8,505	15	182,634	0	0	0.00%	0
24.02.14	8,520	15	214,426	0	0	0.00%	0
24.02.13	8,570	50	264,070	0	0	0.00%	0
24.02.08	8,595	25	174,167	0	0	0.00%	0
24.02.07	8,575	20	91,394	0	0	0.00%	0
24.02.06	8,635	60	239,750	0	0	0.00%	0
24.02.05	8,680	45	195,205	0	0	0.00%	0
24.02.02	8,690	10	172,144	0	0	0.00%	0
24.02.01	8,645	45	216,319	0	0	0.00%	0
24.01.31	8,640	5	114,950	0	0	0.00%	0
24.01.30	8,645	5	114,882	0	0	0.00%	0
24.01.29	8,665	20	90,940	0	0	0.00%	0
24.01.26	8,665	0	161,587	0	0	0.00%	0
24.01.25	8,675	10	96,222	0	0	0.00%	0
24.01.24	8,640	35	112,049	0	0	0.00%	0
24.01.23	8,660	20	226,911	0	0	0.00%	0
24.01.22	8,640	20	236,714	0	0	0.00%	0
24.01.19	8,685	45	248,182	0	0	0.00%	0
24.01.18	8,720	35	136,150	0	0	0.00%	0
24.01.17	8,730	10	228,841	0	0	0.00%	0
24.01.16	8,715	15	118,595	0	0	0.00%	0
24.01.15	8,675	40	143,030	0	0	0.00%	0
24.01.12	8,665	10	144,859	0	0	0.00%	0
24.01.11	8,740	75	242,958	0	0	0.00%	0
24.01.10	8,755	15	129,131	0	0	0.00%	0
24.01.09	8,740	15	181,866	0	0	0.00%	0
24.01.08	8,695	45	122,031	0	0	0.00%	0
24.01.05	8,740	45	689,827	0	0	0.00%	0
24.01.04	8,805	65	154,113	0	0	0.00%	0
24.01.03	8,815	10	354,857	0	0	0.00%	0
24.01.02	8,750	65	469,338	0	0	0.00%	0
23.12.28	8,700	50	229,287	0	0	0.00%	0
23.12.27	8,730	30	199,018	0	0	0.00%	0
23.12.26	8,770	40	151,835	0	0	0.00%	0
23.12.22	8,740	30	219,008	0	0	0.00%	0
23.12.21	8,685	55	274,352	0	0	0.00%	0
23.12.20	8,725	40	429,790	0	0	0.00%	0
23.12.19	8,755	30	422,316	0	0	0.00%	0
23.12.18	8,755	0	203,405	0	0	0.00%	0
23.12.15	8,775	20	289,687	0	0	0.00%	0
23.12.14	8,660	115	469,287	0	0	0.00%	0
23.12.13	8,680	20	241,189	0	0	0.00%	0
23.12.12	8,685	5	252,307	0	0	0.00%	0
23.12.11	8,715	30	307,316	0	0	0.00%	0
23.12.08	8,675	40	955,055	0	0	0.00%	0
23.12.07	8,570	105	682,352	0	0	0.00%	0
23.12.06	8,575	5	198,432	0	0	0.00%	0
23.12.05	8,540	35	338,326	0	0	0.00%	0
23.12.04	8,465	75	374,086	0	0	0.00%	0
23.12.01	8,420	45	291,625	0	0	0.00%	0
23.11.30	8,420	0	296,876	0	0	0.00%	0
23.11.29	8,385	35	263,629	0	0	0.00%	0
23.11.28	8,410	25	255,973	0	0	0.00%	0
23.11.27	8,400	10	446,009	0	0	0.00%	0
23.11.24	8,365	35	412,565	0	0	0.00%	0
23.11.23	8,375	10	299,057	0	0	0.00%	0
23.11.22	8,390	15	577,966	0	0	0.00%	0
23.11.21	8,320	70	809,473	0	0	0.00%	0
23.11.20	8,270	50	701,467	0	0	0.00%	0
23.11.17	8,285	15	853,701	0	0	0.00%	0
23.11.16	8,315	35	835,592	0	0	0.00%	0
23.11.15	8,420	105	1,721,066	0	0	0.00%	0
23.11.14	8,400	20	225,866	0	0	0.00%	0
23.11.13	8,360	40	381,924	0	0	0.00%	0
23.11.10	8,345	15	310,532	0	0	0.00%	0
23.11.09	8,375	30	624,233	0	0	0.00%	0
23.11.08	8,375	0	650,230	0	0	0.00%	0
23.11.07	8,365	10	561,391	0	0	0.00%	0
23.11.06	8,465	100	1,218,427	0	0	0.00%	0
23.11.03	8,585	120	1,260,753	0	0	0.00%	0
23.11.02	8,625	40	580,522	0	0	0.00%	0
23.11.01	8,660	35	370,225	0	0	0.00%	0
23.10.31	8,695	35	240,674	0	0	0.00%	0
23.10.30	8,665	30	169,721	0	0	0.00%	0
23.10.27	8,680	15	221,739	0	0	0.00%	0
23.10.26	8,660	20	281,041	0	0	0.00%	0
23.10.25	8,645	15	80,368	0	0	0.00%	0
23.10.24	8,680	35	402,777	0	0	0.00%	0
23.10.23	8,675	5	135,636	0	0	0.00%	0
23.10.20	8,715	40	271,220	0	0	0.00%	0
23.10.19	8,675	40	272,880	0	0	0.00%	0
23.10.18	8,690	15	112,218	0	0	0.00%	0
23.10.17	8,705	15	88,551	0	0	0.00%	0
23.10.16	8,670	35	332,214	0	0	0.00%	0
23.10.13	8,655	15	153,530	0	0	0.00%	0
23.10.12	8,665	10	229,755	0	0	0.00%	0
23.10.11	8,735	70	435,703	0	0	0.00%	0
23.10.10	8,725	10	135,617	0	0	0.00%	0
23.10.06	8,740	15	83,080	0	0	0.00%	0
23.10.05	8,775	35	148,459	0	0	0.00%	0
23.10.04	8,715	60	606,635	0	0	0.00%	0
23.09.27	8,710	5	354,138	0	0	0.00%	0
23.09.26	8,655	55	491,522	0	0	0.00%	0
23.09.25	8,685	30	162,951	0	0	0.00%	0
23.09.22	8,695	10	419,114	0	0	0.00%	0
23.09.21	8,660	35	353,907	0	0	0.00%	0
23.09.20	8,650	10	187,037	0	0	0.00%	0
23.09.19	8,640	10	291,179	0	0	0.00%	0
23.09.18	8,660	20	353,099	0	0	0.00%	0
23.09.15	8,675	15	353,868	0	0	0.00%	0
23.09.14	8,690	15	332,102	0	0	0.00%	0
23.09.13	8,705	15	413,198	0	0	0.00%	0
23.09.12	8,765	60	366,696	0	0	0.00%	0
23.09.11	8,720	45	277,240	0	0	0.00%	0
23.09.08	8,710	10	239,366	0	0	0.00%	0
23.09.07	8,715	5	161,584	0	0	0.00%	0
23.09.06	8,720	5	364,873	0	0	0.00%	0
23.09.05	8,705	15	212,400	0	0	0.00%	0
23.09.04	8,740	35	339,737	0	0	0.00%	0
23.09.01	8,730	10	180,568	0	0	0.00%	0
23.08.31	8,725	5	178,285	0	0	0.00%	0
23.08.30	8,710	15	155,303	0	0	0.00%	0
23.08.29	8,720	10	277,701	0	0	0.00%	0
23.08.28	8,735	15	415,762	0	0	0.00%	0
23.08.25	8,775	40	256,369	0	0	0.00%	0
23.08.24	8,860	85	337,832	0	0	0.00%	0
23.08.23	8,830	30	181,678	0	0	0.00%	0
23.08.22	8,890	60	203,168	0	0	0.00%	0
23.08.21	8,865	25	285,861	0	0	0.00%	0
23.08.18	8,825	40	190,657	0	0	0.00%	0
23.08.17	8,865	40	352,466	0	0	0.00%	0
23.08.16	8,850	15	340,120	0	0	0.00%	0
23.08.14	8,820	30	314,071	0	0	0.00%	0
23.08.11	8,815	5	156,065	0	0	0.00%	0
23.08.10	8,870	55	182,395	0	0	0.00%	0
23.08.09	8,850	20	393,334	0	0	0.00%	0
23.08.08	8,850	0	446,863	0	0	0.00%	0
23.08.07	8,870	20	726,859	0	0	0.00%	0
23.08.04	8,730	140	721,632	0	0	0.00%	0
23.08.03	8,775	45	360,039	0	0	0.00%	0
23.08.02	8,690	85	534,379	0	0	0.00%	0
23.08.01	8,700	10	869,619	0	0	0.00%	0
23.07.31	8,850	150	1,490,550	0	0	0.00%	0
23.07.28	8,775	75	996,599	0	0	0.00%	0
23.07.27	8,755	20	183,720	0	0	0.00%	0
23.07.26	8,725	30	497,473	0	0	0.00%	0
23.07.25	8,755	30	378,960	0	0	0.00%	0
23.07.24	8,850	95	585,149	0	0	0.00%	0
23.07.21	8,790	60	438,459	0	0	0.00%	0
23.07.20	8,780	10	313,982	0	0	0.00%	0
23.07.19	8,800	20	254,845	0	0	0.00%	0
23.07.18	8,825	25	310,563	0	0	0.00%	0
23.07.17	8,880	55	324,159	0	0	0.00%	0
23.07.14	8,895	15	790,065	0	0	0.00%	0
23.07.13	8,925	30	926,871	0	0	0.00%	0
23.07.12	8,870	55	535,872	0	0	0.00%	0
23.07.11	8,840	30	369,027	0	0	0.00%	0
23.07.10	8,780	60	612,914	0	0	0.00%	0
23.07.07	8,750	30	768,479	0	0	0.00%	0
23.07.06	8,695	55	1,352,253	0	0	0.00%	0
23.07.05	8,720	25	820,343	0	0	0.00%	0
23.07.04	8,745	25	1,002,450	0	0	0.00%	0
23.07.03	8,800	55	773,602	0	0	0.00%	0
23.06.30	8,800	0	691,365	0	0	0.00%	0
23.06.29	8,780	20	460,126	0	0	0.00%	0
23.06.28	8,760	20	414,548	0	0	0.00%	0
23.06.27	8,795	35	486,097	0	0	0.00%	0
23.06.26	8,810	15	489,544	0	0	0.00%	0
23.06.23	8,830	20	578,450	0	0	0.00%	0
23.06.22	8,815	15	523,334	0	0	0.00%	0
23.06.21	8,715	100	795,464	0	0	0.00%	0
23.06.20	8,750	35	842,241	0	0	0.00%	0
23.06.19	8,775	25	828,314	0	0	0.00%	0
23.06.16	8,810	35	650,327	0	0	0.00%	0
23.06.15	8,870	60	465,638	0	0	0.00%	0
23.06.14	8,845	25	284,374	0	0	0.00%	0
23.06.13	8,955	110	413,110	0	0	0.00%	0
23.06.12	8,985	30	226,239	0	0	0.00%	0
23.06.09	9,045	60	406,819	0	0	0.00%	0
23.06.08	9,085	40	191,570	0	0	0.00%	0
23.06.07	9,050	35	139,471	0	0	0.00%	0
23.06.05	9,130	80	317,699	0	0	0.00%	0
23.06.02	9,175	45	241,260	0	0	0.00%	0
23.06.01	9,200	25	63,511	0	0	0.00%	0
23.05.31	9,130	70	62,000	0	0	0.00%	0
23.05.30	9,190	60	221,163	0	0	0.00%	0
23.05.26	9,210	20	66,772	0	0	0.00%	0
23.05.25	9,215	5	91,836	0	0	0.00%	0
23.05.24	9,190	25	119,693	0	0	0.00%	0
23.05.23	9,275	85	335,753	0	0	0.00%	0
23.05.22	9,340	65	163,148	0	0	0.00%	0
23.05.19	9,410	70	164,800	0	0	0.00%	0
23.05.18	9,500	90	195,816	0	0	0.00%	0
23.05.17	9,545	45	48,766	0	0	0.00%	0
23.05.16	9,505	40	17,337	0	0	0.00%	0
23.05.15	9,580	75	32,388	0	0	0.00%	0
23.05.12	9,530	50	55,596	0	0	0.00%	0
23.05.11	9,480	50	19,045	0	0	0.00%	0
23.05.10	9,520	40	34,821	0	0	0.00%	0
23.05.09	9,515	5	12,500	0	0	0.00%	0
23.05.08	9,535	20	33,800	0	0	0.00%	0
23.05.04	9,510	25	30,414	0	0	0.00%	0
23.05.03	9,440	70	46,682	0	0	0.00%	0
23.05.02	9,620	180	124,051	0	0	0.00%	0
23.04.28	9,700	80	30,669	0	0	0.00%	0
23.04.27	9,680	20	24,974	0	0	0.00%	0
23.04.26	9,625	55	53,059	0	0	0.00%	0
23.04.25	9,625	0	27,983	0	0	0.00%	0
23.04.24	9,620	5	20,854	0	0	0.00%	0
23.04.21	9,525	95	44,509	0	0	0.00%	0
23.04.20	9,525	0	36,798	0	0	0.00%	0
23.04.19	9,490	35	53,707	0	0	0.00%	0
23.04.18	9,490	0	12,873	0	0	0.00%	0
23.04.17	9,520	30	22,822	0	0	0.00%	0
23.04.14	9,635	125	77,250	0	0	0.00%	0
23.04.13	9,600	35	35,741	0	0	0.00%	0
23.04.12	9,605	5	16,189	0	0	0.00%	0
23.04.11	9,655	50	51,622	0	0	0.00%	0
23.04.10	9,710	55	18,862	0	0	0.00%	0
23.04.07	9,730	20	41,576	0	0	0.00%	0
23.04.06	9,640	90	45,895	0	0	0.00%	0
23.04.05	9,600	40	55,411	0	0	0.00%	0
23.04.04	9,550	50	18,744	0	0	0.00%	0
23.04.03	9,485	65	47,784	0	0	0.00%	0
23.03.31	9,525	40	68,594	0	0	0.00%	0
23.03.30	9,595	70	25,660	0	0	0.00%	0