매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	8,525	75	9,945	65	3,180	0.05%	6,546,820
24.09.19	8,470	55	2,892	-375	3,115	0.05%	6,546,885
24.09.13	8,440	30	5,845	-1,771	3,490	0.05%	6,546,510
24.09.12	8,225	215	15,743	834	5,261	0.08%	6,544,739
24.09.11	8,190	35	5,007	-438	4,427	0.07%	6,545,573
24.09.10	8,355	165	2,559	186	4,865	0.07%	6,545,135
24.09.09	8,300	55	2,571	-1	4,679	0.07%	6,495,321
24.09.06	8,470	170	6,076	19	4,680	0.07%	6,495,320
24.09.05	8,300	170	11,230	4,661	4,661	0.07%	6,495,339
24.09.04	8,620	320	6,449	0	0	0.00%	0
24.09.03	8,675	55	4,812	0	0	0.00%	0
24.09.02	8,800	125	14,151	0	0	0.00%	0
24.08.30	8,800	0	7,535	0	0	0.00%	0
24.08.29	8,770	30	4,355	0	0	0.00%	0
24.08.28	8,875	105	3,801	0	0	0.00%	0
24.08.27	8,935	60	6,824	0	0	0.00%	0
24.08.26	8,990	55	4,436	0	0	0.00%	0
24.08.23	9,020	30	6,761	0	0	0.00%	0
24.08.22	8,855	165	22,322	0	0	0.00%	0
24.08.21	8,845	10	11,705	0	0	0.00%	0
24.08.20	8,765	80	18,442	0	0	0.00%	0
24.08.19	8,810	45	10,722	0	0	0.00%	0
24.08.16	9,015	205	16,915	0	0	0.00%	0
24.08.14	8,985	30	16,997	0	0	0.00%	0
24.08.13	8,835	150	16,754	0	0	0.00%	0
24.08.12	8,850	15	7,827	0	0	0.00%	0
24.08.09	8,910	60	17,897	0	0	0.00%	0
24.08.08	8,785	125	11,492	0	0	0.00%	0
24.08.07	8,670	115	34,137	0	0	0.00%	0
24.08.06	8,285	385	27,612	0	0	0.00%	0
24.08.05	9,190	905	37,175	0	0	0.00%	0
24.08.02	9,295	105	20,193	0	0	0.00%	0
24.08.01	9,060	235	533,587	0	0	0.00%	0
24.07.31	9,015	45	6,418	0	0	0.00%	0
24.07.30	9,065	50	9,757	0	0	0.00%	0
24.07.29	9,030	35	24,116	0	0	0.00%	0
24.07.26	8,995	35	30,836	0	0	0.00%	0
24.07.25	8,955	40	20,168	0	0	0.00%	0
24.07.24	8,950	5	36,804	0	0	0.00%	0
24.07.23	9,120	170	22,846	0	0	0.00%	0
24.07.22	9,080	40	8,089	0	0	0.00%	0
24.07.19	8,985	95	8,910	0	0	0.00%	0
24.07.18	9,130	145	20,213	0	0	0.00%	0
24.07.17	9,055	75	13,725	0	0	0.00%	0
24.07.16	9,280	225	38,786	0	0	0.00%	0
24.07.15	9,170	110	1,264,453	0	0	0.00%	0
24.07.12	9,085	85	122,215	0	0	0.00%	0
24.07.11	9,320	235	52,949	0	0	0.00%	0
24.07.10	9,185	135	638,460	0	0	0.00%	0
24.07.09	9,120	65	45,075	0	0	0.00%	0
24.07.08	9,000	120	54,044	0	0	0.00%	0
24.07.05	8,870	130	16,985	0	0	0.00%	0
24.07.04	8,920	50	42,214	0	0	0.00%	0
24.07.03	8,910	10	25,558	0	0	0.00%	0
24.07.02	9,040	130	38,570	0	0	0.00%	0
24.07.01	8,975	65	26,479	0	0	0.00%	0
24.06.28	8,915	60	53,640	0	0	0.00%	0
24.06.27	9,195	280	74,169	0	0	0.00%	0
24.06.26	9,010	185	1,321,659	0	0	0.00%	0
24.06.25	8,805	205	62,730	0	0	0.00%	0
24.06.24	8,980	175	40,222	0	0	0.00%	0
24.06.21	9,010	30	43,378	0	0	0.00%	0
24.06.20	8,930	80	17,128	0	0	0.00%	0
24.06.19	8,955	25	17,225	0	0	0.00%	0
24.06.18	8,970	15	26,344	0	0	0.00%	0
24.06.17	8,905	65	16,113	0	0	0.00%	0
24.06.14	8,860	45	20,715	0	0	0.00%	0
24.06.13	8,810	50	12,380	0	0	0.00%	0
24.06.12	8,715	95	13,762	0	0	0.00%	0
24.06.11	8,785	70	8,417	0	0	0.00%	0
24.06.10	8,940	155	15,221	0	0	0.00%	0
24.06.07	8,940	0	5,864	0	0	0.00%	0
24.06.05	8,950	10	4,386	0	0	0.00%	0
24.06.04	8,970	20	2,540	0	0	0.00%	0
24.06.03	8,845	125	9,586	0	0	0.00%	0
24.05.31	8,860	15	7,022	0	0	0.00%	0
24.05.30	8,885	25	24,594	0	0	0.00%	0
24.05.29	8,870	15	20,097	0	0	0.00%	0
24.05.28	9,220	350	27,648	0	0	0.00%	0
24.05.27	9,250	30	30,442	0	0	0.00%	0
24.05.24	9,320	70	6,004	0	0	0.00%	0
24.05.23	9,290	30	8,813	0	0	0.00%	0
24.05.22	9,320	30	26,210	0	0	0.00%	0
24.05.21	9,325	5	28,501	0	0	0.00%	0
24.05.20	9,410	85	81,642	0	0	0.00%	0
24.05.17	9,355	55	827,751	0	0	0.00%	0
24.05.16	9,370	15	50,299	0	0	0.00%	0
24.05.14	9,340	30	1,252,719	0	0	0.00%	0
24.05.13	9,355	15	164,031	0	0	0.00%	0
24.05.10	9,030	325	4,076,017	0	0	0.00%	0
24.05.09	8,885	145	29,659	0	0	0.00%	0
24.05.08	8,740	145	18,220	0	0	0.00%	0
24.05.07	8,675	65	15,964	0	0	0.00%	0
24.05.03	8,580	95	3,404	0	0	0.00%	0
24.05.02	8,570	10	6,057	0	0	0.00%	0
24.04.30	8,580	10	5,018	0	0	0.00%	0
24.04.29	8,375	220	9,058	0	0	0.00%	0
24.04.26	8,385	10	5,083	0	0	0.00%	0
24.04.25	8,535	150	7,833	0	0	0.00%	0
24.04.24	8,435	100	8,998	0	0	0.00%	0
24.04.23	8,480	45	35,686	0	0	0.00%	0
24.04.22	8,345	135	6,557	0	0	0.00%	0
24.04.19	8,390	45	9,828	0	0	0.00%	0
24.04.18	8,275	115	5,427	0	0	0.00%	0
24.04.17	8,290	15	22,574	0	0	0.00%	0
24.04.16	8,215	75	1,363,914	0	0	0.00%	0
24.04.15	8,370	0	0	0	0	0.00%	0
24.04.12	8,500	130	13,633	0	0	0.00%	0
24.04.11	8,620	120	5,029	0	0	0.00%	0
24.04.09	8,615	5	10,131	0	0	0.00%	0
24.04.08	8,780	165	7,414	0	0	0.00%	0
24.04.05	8,805	25	6,386	0	0	0.00%	0
24.04.04	8,900	95	4,944	0	0	0.00%	0
24.04.03	8,955	55	16,869	0	0	0.00%	0
24.04.02	9,220	265	22,694	0	0	0.00%	0
24.04.01	9,080	140	13,070	0	0	0.00%	0
24.03.29	9,225	145	43,110	0	0	0.00%	0
24.03.28	9,385	160	7,726	0	0	0.00%	0
24.03.27	9,310	75	15,665	0	0	0.00%	0
24.03.26	9,115	195	8,449	0	0	0.00%	0
24.03.25	9,080	35	12,435	0	0	0.00%	0
24.03.22	9,170	90	6,391	0	0	0.00%	0
24.03.21	9,125	45	11,181	0	0	0.00%	0
24.03.20	9,105	20	8,616	0	0	0.00%	0
24.03.19	9,175	70	14,311	0	0	0.00%	0
24.03.18	8,950	225	40,143	0	0	0.00%	0
24.03.15	9,175	225	26,184	0	0	0.00%	0
24.03.14	9,350	175	22,267	0	0	0.00%	0
24.03.13	9,160	190	37,622	0	0	0.00%	0
24.03.12	9,050	110	39,657	0	0	0.00%	0
24.03.11	8,745	305	21,540	0	0	0.00%	0
24.03.08	8,680	65	7,124	0	0	0.00%	0
24.03.07	8,640	40	21,219	0	0	0.00%	0
24.03.06	8,765	125	11,805	0	0	0.00%	0
24.03.05	8,825	60	11,303	0	0	0.00%	0
24.03.04	8,885	60	11,552	0	0	0.00%	0
24.02.29	9,095	210	36,664	0	0	0.00%	0
24.02.28	9,060	35	7,753	0	0	0.00%	0
24.02.27	9,070	10	5,237	0	0	0.00%	0
24.02.26	9,135	65	12,636	0	0	0.00%	0
24.02.23	9,200	65	15,155	0	0	0.00%	0
24.02.22	9,315	115	14,023	0	0	0.00%	0
24.02.21	9,340	25	8,833	0	0	0.00%	0
24.02.20	9,460	120	13,660	0	0	0.00%	0
24.02.19	9,470	10	19,378	0	0	0.00%	0
24.02.16	9,430	40	35,081	0	0	0.00%	0
24.02.15	9,310	120	81,666	0	0	0.00%	0
24.02.14	9,170	140	66,695	0	0	0.00%	0
24.02.13	9,105	65	6,800	0	0	0.00%	0
24.02.08	9,065	40	6,689	0	0	0.00%	0
24.02.07	9,080	15	9,827	0	0	0.00%	0
24.02.06	9,250	170	14,902	0	0	0.00%	0
24.02.05	9,290	40	4,030	0	0	0.00%	0
24.02.02	9,070	220	24,229	0	0	0.00%	0
24.02.01	9,085	15	6,038	0	0	0.00%	0
24.01.31	9,340	255	7,950	0	0	0.00%	0
24.01.30	9,110	230	1,140,711	0	0	0.00%	0
24.01.29	9,125	15	25,263	0	0	0.00%	0
24.01.26	9,020	105	3,402	0	0	0.00%	0
24.01.25	9,125	105	15,180	0	0	0.00%	0
24.01.24	9,065	60	19,831	0	0	0.00%	0
24.01.23	8,780	285	16,376	0	0	0.00%	0
24.01.22	8,825	45	11,728	0	0	0.00%	0
24.01.19	8,645	180	41,013	0	0	0.00%	0
24.01.18	8,635	10	18,551	0	0	0.00%	0
24.01.17	9,000	365	15,900	0	0	0.00%	0
24.01.16	9,185	185	10,620	0	0	0.00%	0
24.01.15	9,305	120	12,819	0	0	0.00%	0
24.01.12	9,530	225	19,244	0	0	0.00%	0
24.01.11	9,390	140	15,270	0	0	0.00%	0
24.01.10	9,455	65	4,963	0	0	0.00%	0
24.01.09	9,225	230	33,928	0	0	0.00%	0
24.01.08	9,110	115	2,380	0	0	0.00%	0
24.01.05	9,020	90	14,010	0	0	0.00%	0
24.01.04	9,245	225	39,914	0	0	0.00%	0
24.01.03	9,325	80	13,460	0	0	0.00%	0
24.01.02	9,365	40	28,182	0	0	0.00%	0
23.12.28	9,315	50	25,537	0	0	0.00%	0
23.12.27	9,205	110	1,112,793	0	0	0.00%	0
23.12.26	9,190	15	23,103	0	0	0.00%	0
23.12.22	9,775	585	1,147,505	0	0	0.00%	0
23.12.21	9,730	45	1,034,871	0	0	0.00%	0
23.12.20	9,635	95	36,188	0	0	0.00%	0
23.12.19	9,515	120	59,454	0	0	0.00%	0
23.12.18	9,505	10	40,749	0	0	0.00%	0
23.12.15	9,720	215	34,552	0	0	0.00%	0
23.12.14	9,615	105	1,153,339	0	0	0.00%	0
23.12.13	9,660	45	1,071,032	0	0	0.00%	0
23.12.12	9,695	35	1,064,557	0	0	0.00%	0
23.12.11	9,755	60	54,811	0	0	0.00%	0
23.12.08	9,700	55	42,728	0	0	0.00%	0
23.12.07	9,690	10	36,959	0	0	0.00%	0
23.12.06	9,455	235	53,003	0	0	0.00%	0
23.12.05	9,700	245	24,147	0	0	0.00%	0
23.12.04	9,470	230	2,467,850	0	0	0.00%	0
23.12.01	9,265	205	65,926	0	0	0.00%	0
23.11.30	9,285	20	50,385	0	0	0.00%	0
23.11.29	9,270	15	50,199	0	0	0.00%	0
23.11.28	9,220	50	33,593	0	0	0.00%	0
23.11.27	9,205	15	7,712	0	0	0.00%	0
23.11.24	9,310	105	8,440	0	0	0.00%	0
23.11.23	9,165	145	1,121,947	0	0	0.00%	0
23.11.22	9,175	10	22,407	0	0	0.00%	0
23.11.21	9,035	140	17,157	0	0	0.00%	0
23.11.20	8,820	215	27,379	0	0	0.00%	0
23.11.17	9,210	390	16,305	0	0	0.00%	0
23.11.16	9,160	45	13,916	0	0	0.00%	0
23.11.15	9,025	135	22,348	0	0	0.00%	0
23.11.14	8,945	80	570,497	0	0	0.00%	0
23.11.13	9,190	245	572,120	0	0	0.00%	0
23.11.10	9,330	140	1,334,668	0	0	0.00%	0
23.11.09	9,245	85	1,091,476	0	0	0.00%	0
23.11.08	8,650	595	72,118	0	0	0.00%	0
23.11.07	8,745	95	12,410	0	0	0.00%	0
23.11.06	8,455	290	29,110	0	0	0.00%	0
23.11.03	8,150	305	15,731	0	0	0.00%	0
23.11.02	8,065	85	10,384	0	0	0.00%	0
23.11.01	8,035	30	9,423	0	0	0.00%	0
23.10.31	7,985	50	8,760	0	0	0.00%	0
23.10.30	7,850	135	6,547	0	0	0.00%	0
23.10.27	7,810	40	5,276	0	0	0.00%	0
23.10.26	7,890	80	2,901	0	0	0.00%	0
23.10.25	7,830	60	1,158	0	0	0.00%	0
23.10.24	7,610	220	6,014	0	0	0.00%	0
23.10.23	7,685	75	1,342	0	0	0.00%	0
23.10.20	7,650	35	4,238	0	0	0.00%	0
23.10.19	7,875	225	4,586	0	0	0.00%	0
23.10.18	7,985	110	4,539	0	0	0.00%	0
23.10.17	7,770	215	4,742	0	0	0.00%	0
23.10.16	7,915	145	4,771	0	0	0.00%	0
23.10.13	7,960	45	1,377	0	0	0.00%	0
23.10.12	7,930	30	6,376	0	0	0.00%	0
23.10.11	7,795	135	3,662	0	0	0.00%	0
23.10.10	7,840	45	2,373	0	0	0.00%	0
23.10.06	7,660	180	7,251	0	0	0.00%	0
23.10.05	7,700	40	3,472	0	0	0.00%	0
23.10.04	8,035	335	14,240	0	0	0.00%	0
23.09.27	7,995	40	3,573	0	0	0.00%	0
23.09.26	8,060	65	4,121	0	0	0.00%	0
23.09.25	8,040	20	8,494	0	0	0.00%	0
23.09.22	8,215	175	10,386	0	0	0.00%	0
23.09.21	8,365	150	4,449	0	0	0.00%	0
23.09.20	8,500	135	9,277	0	0	0.00%	0
23.09.19	8,665	165	1,776	0	0	0.00%	0
23.09.18	8,680	15	8,502	0	0	0.00%	0
23.09.15	8,605	75	5,121	0	0	0.00%	0
23.09.14	8,720	115	5,466	0	0	0.00%	0
23.09.13	8,850	130	2,973	0	0	0.00%	0
23.09.12	8,710	140	10,124	0	0	0.00%	0
23.09.11	8,670	40	4,577	0	0	0.00%	0
23.09.08	8,610	60	5,479	0	0	0.00%	0
23.09.07	8,620	10	6,150	0	0	0.00%	0
23.09.06	8,770	150	26,444	0	0	0.00%	0
23.09.05	8,800	30	2,601	0	0	0.00%	0
23.09.04	8,775	25	8,724	0	0	0.00%	0
23.09.01	8,660	115	4,109	0	0	0.00%	0
23.08.31	8,770	110	10,663	0	0	0.00%	0
23.08.30	8,695	75	9,383	0	0	0.00%	0
23.08.29	8,595	100	2,457	0	0	0.00%	0
23.08.28	8,470	125	4,213	0	0	0.00%	0
23.08.25	8,515	45	6,716	0	0	0.00%	0
23.08.24	8,365	150	11,549	0	0	0.00%	0
23.08.23	8,700	335	12,203	0	0	0.00%	0
23.08.22	8,655	45	3,823	0	0	0.00%	0
23.08.21	8,680	25	16,764	0	0	0.00%	0
23.08.18	8,790	110	6,141	0	0	0.00%	0
23.08.17	8,900	110	4,722	0	0	0.00%	0
23.08.16	9,115	215	9,818	0	0	0.00%	0
23.08.14	9,225	110	9,439	0	0	0.00%	0
23.08.11	9,080	145	14,211	0	0	0.00%	0
23.08.10	9,185	105	14,928	0	0	0.00%	0
23.08.09	9,080	105	7,574	0	0	0.00%	0
23.08.08	9,275	195	9,982	0	0	0.00%	0
23.08.07	9,195	80	13,731	0	0	0.00%	0
23.08.04	9,270	75	4,125	0	0	0.00%	0
23.08.03	9,390	120	15,054	0	0	0.00%	0
23.08.02	9,365	25	41,382	0	0	0.00%	0
23.08.01	9,160	205	24,345	0	0	0.00%	0
23.07.31	8,995	165	22,920	0	0	0.00%	0
23.07.28	9,005	10	16,144	0	0	0.00%	0
23.07.27	8,630	375	13,154	0	0	0.00%	0
23.07.26	8,980	350	39,805	0	0	0.00%	0
23.07.25	9,130	150	18,449	0	0	0.00%	0
23.07.24	9,440	310	24,400	0	0	0.00%	0
23.07.21	9,485	45	10,676	0	0	0.00%	0
23.07.20	9,470	15	16,603	0	0	0.00%	0
23.07.19	9,575	105	10,560	0	0	0.00%	0
23.07.18	9,655	80	8,588	0	0	0.00%	0
23.07.17	9,600	55	9,801	0	0	0.00%	0
23.07.14	9,615	15	6,881	0	0	0.00%	0
23.07.13	9,380	235	19,293	0	0	0.00%	0
23.07.12	9,330	50	3,981	0	0	0.00%	0
23.07.11	9,105	225	10,375	0	0	0.00%	0
23.07.10	9,195	90	9,891	0	0	0.00%	0
23.07.07	9,345	150	12,847	0	0	0.00%	0
23.07.06	9,495	150	5,737	0	0	0.00%	0
23.07.05	9,600	105	10,879	0	0	0.00%	0
23.07.04	9,805	205	11,149	0	0	0.00%	0
23.07.03	9,705	100	16,395	0	0	0.00%	0
23.06.30	9,830	125	9,380	0	0	0.00%	0
23.06.29	10,125	295	15,929	0	0	0.00%	0
23.06.28	10,225	100	6,662	0	0	0.00%	0
23.06.27	10,215	10	8,452	0	0	0.00%	0
23.06.26	10,270	55	6,880	0	0	0.00%	0
23.06.23	10,320	50	2,536	0	0	0.00%	0
23.06.22	10,275	45	4,469	0	0	0.00%	0
23.06.21	10,400	125	47,970	0	0	0.00%	0
23.06.20	10,315	85	11,147	0	0	0.00%	0
23.06.19	10,350	35	5,463	0	0	0.00%	0
23.06.16	10,215	135	11,058	0	0	0.00%	0
23.06.15	10,405	190	8,121	0	0	0.00%	0
23.06.14	10,490	85	11,134	0	0	0.00%	0
23.06.13	10,455	35	10,137	0	0	0.00%	0
23.06.12	10,505	50	8,457	0	0	0.00%	0
23.06.09	10,490	15	26,314	0	0	0.00%	0
23.06.08	10,550	60	5,027	0	0	0.00%	0
23.06.07	10,520	30	4,332	0	0	0.00%	0
23.06.05	10,510	10	23,342	0	0	0.00%	0
23.06.02	10,540	30	12,397	0	0	0.00%	0
23.06.01	10,545	5	3,822	0	0	0.00%	0
23.05.31	10,475	70	15,748	0	0	0.00%	0
23.05.30	10,345	130	12,079	0	0	0.00%	0
23.05.26	10,530	185	9,745	0	0	0.00%	0
23.05.25	10,570	40	6,383	0	0	0.00%	0
23.05.24	10,775	205	8,032	0	0	0.00%	0
23.05.23	10,770	5	8,292	0	0	0.00%	0
23.05.22	10,730	40	8,018	0	0	0.00%	0
23.05.19	10,650	80	8,222	0	0	0.00%	0
23.05.18	10,620	30	10,060	0	0	0.00%	0
23.05.17	10,550	70	5,366	0	0	0.00%	0
23.05.16	10,525	25	7,155	0	0	0.00%	0
23.05.15	10,545	20	12,388	0	0	0.00%	0
23.05.12	10,850	305	11,250	0	0	0.00%	0
23.05.11	10,920	70	8,832	0	0	0.00%	0
23.05.10	11,055	135	8,771	0	0	0.00%	0
23.05.09	11,075	20	14,542	0	0	0.00%	0
23.05.08	11,030	45	3,870	0	0	0.00%	0
23.05.04	11,035	5	13,274	0	0	0.00%	0
23.05.03	11,005	30	6,784	0	0	0.00%	0
23.05.02	10,825	180	14,182	0	0	0.00%	0
23.04.28	10,515	310	17,528	0	0	0.00%	0
23.04.27	10,670	95	11,438	0	0	0.00%	0
23.04.26	10,645	25	5,073	0	0	0.00%	0
23.04.25	10,765	120	7,489	0	0	0.00%	0
23.04.24	10,865	100	8,822	0	0	0.00%	0
23.04.21	11,170	305	23,479	0	0	0.00%	0
23.04.20	11,300	130	29,212	0	0	0.00%	0
23.04.19	11,355	55	22,402	0	0	0.00%	0
23.04.18	11,520	165	8,875	0	0	0.00%	0
23.04.17	11,565	45	8,443	0	0	0.00%	0
23.04.14	11,325	170	68,195	0	0	0.00%	0
23.04.13	11,030	295	29,684	0	0	0.00%	0
23.04.12	11,025	5	11,832	0	0	0.00%	0
23.04.11	11,045	20	9,540	0	0	0.00%	0
23.04.10	11,215	170	9,855	0	0	0.00%	0
23.04.07	11,085	130	20,509	0	0	0.00%	0
23.04.06	11,235	150	13,222	0	0	0.00%	0
23.04.05	11,290	55	33,596	0	0	0.00%	0
23.04.04	10,955	335	35,801	0	0	0.00%	0
23.04.03	10,975	20	11,720	0	0	0.00%	0
23.03.31	10,840	135	4,173	0	0	0.00%	0
23.03.30	10,820	20	17,238	0	0	0.00%	0