매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	7,125	60	46,385	-1,160	2,056	0.07%	3,097,944
24.09.19	7,055	70	136,057	1,383	3,216	0.10%	3,096,784
24.09.13	6,900	155	48,150	-1,242	1,833	0.06%	3,098,167
24.09.12	6,785	115	45,654	-141	3,075	0.10%	3,096,925
24.09.11	6,725	60	26,533	750	3,216	0.10%	3,096,784
24.09.10	6,895	170	21,073	1,821	2,466	0.08%	3,097,534
24.09.09	6,850	45	27,634	352	645	0.02%	3,099,355
24.09.06	6,920	70	21,524	-859	293	0.01%	3,099,707
24.09.05	6,735	185	52,446	1,152	1,152	0.04%	3,098,848
24.09.04	6,985	250	170,557	0	0	0.00%	0
24.09.03	7,055	70	105,124	0	0	0.00%	0
24.09.02	7,125	70	72,115	0	0	0.00%	0
24.08.30	7,185	60	57,107	0	0	0.00%	0
24.08.29	7,165	20	39,903	0	0	0.00%	0
24.08.28	7,280	115	61,565	0	0	0.00%	0
24.08.27	7,395	115	35,154	0	0	0.00%	0
24.08.26	7,440	45	77,246	0	0	0.00%	0
24.08.23	7,400	40	62,625	0	0	0.00%	0
24.08.22	7,270	130	185,727	0	0	0.00%	0
24.08.21	7,240	30	29,485	0	0	0.00%	0
24.08.20	7,225	15	79,373	0	0	0.00%	0
24.08.19	7,180	45	85,045	0	0	0.00%	0
24.08.16	7,360	180	197,354	0	0	0.00%	0
24.08.14	7,325	35	163,463	0	0	0.00%	0
24.08.13	7,055	270	358,706	0	0	0.00%	0
24.08.12	7,070	15	70,431	0	0	0.00%	0
24.08.09	7,070	0	61,801	0	0	0.00%	0
24.08.08	6,905	165	64,929	0	0	0.00%	0
24.08.07	6,885	20	37,139	0	0	0.00%	0
24.08.06	6,585	300	93,115	0	0	0.00%	0
24.08.05	7,145	560	306,008	0	0	0.00%	0
24.08.02	7,220	75	71,789	0	0	0.00%	0
24.08.01	7,095	125	47,339	0	0	0.00%	0
24.07.31	7,070	25	21,183	0	0	0.00%	0
24.07.30	7,125	55	12,493	0	0	0.00%	0
24.07.29	7,095	30	27,031	0	0	0.00%	0
24.07.26	7,080	15	31,335	0	0	0.00%	0
24.07.25	7,065	15	48,348	0	0	0.00%	0
24.07.24	7,050	15	31,417	0	0	0.00%	0
24.07.23	7,165	115	23,286	0	0	0.00%	0
24.07.22	7,130	35	44,644	0	0	0.00%	0
24.07.19	7,035	95	62,369	0	0	0.00%	0
24.07.18	7,100	65	71,488	0	0	0.00%	0
24.07.17	7,060	40	22,270	0	0	0.00%	0
24.07.16	7,200	140	89,795	0	0	0.00%	0
24.07.15	7,200	0	65,394	0	0	0.00%	0
24.07.12	7,185	15	147,043	0	0	0.00%	0
24.07.11	7,235	50	50,553	0	0	0.00%	0
24.07.10	7,225	10	76,556	0	0	0.00%	0
24.07.09	7,110	115	68,187	0	0	0.00%	0
24.07.08	7,035	75	35,875	0	0	0.00%	0
24.07.05	6,900	135	36,771	0	0	0.00%	0
24.07.04	6,930	30	33,134	0	0	0.00%	0
24.07.03	6,895	35	40,010	0	0	0.00%	0
24.07.02	6,990	95	42,667	0	0	0.00%	0
24.07.01	6,990	0	21,040	0	0	0.00%	0
24.06.28	7,000	10	22,041	0	0	0.00%	0
24.06.27	7,170	170	54,801	0	0	0.00%	0
24.06.26	7,095	75	123,105	0	0	0.00%	0
24.06.25	6,910	185	79,651	0	0	0.00%	0
24.06.24	7,120	210	48,421	0	0	0.00%	0
24.06.21	7,135	15	43,209	0	0	0.00%	0
24.06.20	7,050	85	57,555	0	0	0.00%	0
24.06.19	6,965	85	71,451	0	0	0.00%	0
24.06.18	6,950	15	27,195	0	0	0.00%	0
24.06.17	6,915	35	34,976	0	0	0.00%	0
24.06.14	6,885	30	39,529	0	0	0.00%	0
24.06.13	6,830	55	66,593	0	0	0.00%	0
24.06.12	6,735	95	30,761	0	0	0.00%	0
24.06.11	6,755	20	15,064	0	0	0.00%	0
24.06.10	6,910	155	25,053	0	0	0.00%	0
24.06.07	6,845	65	61,431	0	0	0.00%	0
24.06.05	6,870	25	41,619	0	0	0.00%	0
24.06.04	6,880	10	5,897	0	0	0.00%	0
24.06.03	6,800	80	30,851	0	0	0.00%	0
24.05.31	6,830	30	65,963	0	0	0.00%	0
24.05.30	6,820	10	28,576	0	0	0.00%	0
24.05.29	6,840	20	80,456	0	0	0.00%	0
24.05.28	7,160	320	160,553	0	0	0.00%	0
24.05.27	7,130	30	64,782	0	0	0.00%	0
24.05.24	7,175	45	24,867	0	0	0.00%	0
24.05.23	7,140	35	45,975	0	0	0.00%	0
24.05.22	7,125	15	31,688	0	0	0.00%	0
24.05.21	7,110	15	28,499	0	0	0.00%	0
24.05.20	7,225	115	77,043	0	0	0.00%	0
24.05.17	7,200	25	57,207	0	0	0.00%	0
24.05.16	7,195	5	43,776	0	0	0.00%	0
24.05.14	7,175	20	82,929	0	0	0.00%	0
24.05.13	7,175	0	64,740	0	0	0.00%	0
24.05.10	6,925	250	576,435	0	0	0.00%	0
24.05.09	6,820	105	166,477	0	0	0.00%	0
24.05.08	6,735	85	46,758	0	0	0.00%	0
24.05.07	6,650	85	65,569	0	0	0.00%	0
24.05.03	6,550	100	60,664	0	0	0.00%	0
24.05.02	6,470	80	62,053	0	0	0.00%	0
24.04.30	6,490	20	63,299	0	0	0.00%	0
24.04.29	6,290	205	47,488	0	0	0.00%	0
24.04.26	6,265	25	21,833	0	0	0.00%	0
24.04.25	6,445	180	59,248	0	0	0.00%	0
24.04.24	6,395	50	42,169	0	0	0.00%	0
24.04.23	6,560	165	97,601	0	0	0.00%	0
24.04.22	6,430	130	90,037	0	0	0.00%	0
24.04.19	6,510	80	62,494	0	0	0.00%	0
24.04.18	6,395	115	19,400	0	0	0.00%	0
24.04.17	6,405	10	31,608	0	0	0.00%	0
24.04.16	6,360	45	43,461	0	0	0.00%	0
24.04.15	6,405	0	0	0	0	0.00%	0
24.04.12	6,550	145	104,941	0	0	0.00%	0
24.04.11	6,615	65	29,835	0	0	0.00%	0
24.04.09	6,600	15	38,379	0	0	0.00%	0
24.04.08	6,735	135	63,687	0	0	0.00%	0
24.04.05	6,800	65	33,089	0	0	0.00%	0
24.04.04	6,865	65	18,258	0	0	0.00%	0
24.04.03	6,920	55	49,656	0	0	0.00%	0
24.04.02	7,040	120	58,809	0	0	0.00%	0
24.04.01	6,915	125	73,287	0	0	0.00%	0
24.03.29	7,045	130	102,727	0	0	0.00%	0
24.03.28	7,185	140	86,554	0	0	0.00%	0
24.03.27	7,100	85	171,807	0	0	0.00%	0
24.03.26	6,910	190	83,529	0	0	0.00%	0
24.03.25	6,850	60	48,751	0	0	0.00%	0
24.03.22	6,925	75	52,963	0	0	0.00%	0
24.03.21	6,880	45	43,897	0	0	0.00%	0
24.03.20	6,820	60	54,983	0	0	0.00%	0
24.03.19	6,895	75	38,032	0	0	0.00%	0
24.03.18	6,680	215	80,037	0	0	0.00%	0
24.03.15	6,865	185	115,430	0	0	0.00%	0
24.03.14	6,965	100	194,712	0	0	0.00%	0
24.03.13	6,810	155	107,097	0	0	0.00%	0
24.03.12	6,775	35	95,572	0	0	0.00%	0
24.03.11	6,490	285	143,534	0	0	0.00%	0
24.03.08	6,400	90	63,161	0	0	0.00%	0
24.03.07	6,360	40	71,057	0	0	0.00%	0
24.03.06	6,465	105	78,409	0	0	0.00%	0
24.03.05	6,500	35	58,754	0	0	0.00%	0
24.03.04	6,595	95	66,789	0	0	0.00%	0
24.02.29	6,770	175	72,613	0	0	0.00%	0
24.02.28	6,735	35	46,037	0	0	0.00%	0
24.02.27	6,705	30	31,048	0	0	0.00%	0
24.02.26	6,760	55	34,542	0	0	0.00%	0
24.02.23	6,815	55	49,322	0	0	0.00%	0
24.02.22	6,880	65	62,281	0	0	0.00%	0
24.02.21	6,935	55	21,151	0	0	0.00%	0
24.02.20	7,055	120	47,417	0	0	0.00%	0
24.02.19	7,055	0	37,482	0	0	0.00%	0
24.02.16	7,070	15	65,742	0	0	0.00%	0
24.02.15	6,975	95	117,905	0	0	0.00%	0
24.02.14	6,800	175	81,852	0	0	0.00%	0
24.02.13	6,680	120	48,405	0	0	0.00%	0
24.02.08	6,710	30	21,860	0	0	0.00%	0
24.02.07	6,690	20	22,977	0	0	0.00%	0
24.02.06	6,780	90	37,307	0	0	0.00%	0
24.02.05	6,835	55	31,925	0	0	0.00%	0
24.02.02	6,620	215	49,842	0	0	0.00%	0
24.02.01	6,600	20	34,341	0	0	0.00%	0
24.01.31	6,780	180	39,333	0	0	0.00%	0
24.01.30	6,600	180	72,238	0	0	0.00%	0
24.01.29	6,545	55	66,824	0	0	0.00%	0
24.01.26	6,490	55	26,741	0	0	0.00%	0
24.01.25	6,555	65	34,176	0	0	0.00%	0
24.01.24	6,545	10	39,914	0	0	0.00%	0
24.01.23	6,280	265	44,414	0	0	0.00%	0
24.01.22	6,365	85	65,156	0	0	0.00%	0
24.01.19	6,210	155	60,366	0	0	0.00%	0
24.01.18	6,275	65	56,069	0	0	0.00%	0
24.01.17	6,575	300	65,856	0	0	0.00%	0
24.01.16	6,795	220	53,089	0	0	0.00%	0
24.01.15	6,865	70	29,668	0	0	0.00%	0
24.01.12	6,985	120	37,549	0	0	0.00%	0
24.01.11	6,925	60	105,665	0	0	0.00%	0
24.01.10	6,965	40	29,770	0	0	0.00%	0
24.01.09	6,800	165	87,569	0	0	0.00%	0
24.01.08	6,790	10	26,463	0	0	0.00%	0
24.01.05	6,790	0	69,058	0	0	0.00%	0
24.01.04	6,855	65	49,045	0	0	0.00%	0
24.01.03	6,995	140	84,915	0	0	0.00%	0
24.01.02	6,975	20	60,422	0	0	0.00%	0
23.12.28	6,940	35	63,865	0	0	0.00%	0
23.12.27	6,800	140	81,405	0	0	0.00%	0
23.12.26	6,765	35	119,309	0	0	0.00%	0
23.12.22	7,225	460	293,962	0	0	0.00%	0
23.12.21	7,250	25	52,366	0	0	0.00%	0
23.12.20	7,160	90	125,188	0	0	0.00%	0
23.12.19	7,080	80	71,102	0	0	0.00%	0
23.12.18	7,065	15	45,255	0	0	0.00%	0
23.12.15	7,175	110	230,982	0	0	0.00%	0
23.12.14	7,125	50	189,576	0	0	0.00%	0
23.12.13	7,175	50	94,058	0	0	0.00%	0
23.12.12	7,260	85	218,722	0	0	0.00%	0
23.12.11	7,210	50	164,286	0	0	0.00%	0
23.12.08	7,350	140	152,730	0	0	0.00%	0
23.12.07	7,345	5	118,622	0	0	0.00%	0
23.12.06	7,255	90	113,654	0	0	0.00%	0
23.12.05	7,455	200	195,941	0	0	0.00%	0
23.12.04	7,295	160	309,483	0	0	0.00%	0
23.12.01	7,110	185	385,946	0	0	0.00%	0
23.11.30	7,195	85	267,960	0	0	0.00%	0
23.11.29	7,215	20	223,656	0	0	0.00%	0
23.11.28	7,170	45	316,101	0	0	0.00%	0
23.11.27	7,055	115	275,350	0	0	0.00%	0
23.11.24	7,160	105	142,745	0	0	0.00%	0
23.11.23	7,115	45	106,170	0	0	0.00%	0
23.11.22	7,060	55	154,180	0	0	0.00%	0
23.11.21	6,940	120	224,946	0	0	0.00%	0
23.11.20	6,700	240	233,663	0	0	0.00%	0
23.11.17	6,970	270	227,868	0	0	0.00%	0
23.11.16	7,010	20	238,442	0	0	0.00%	0
23.11.15	6,850	160	228,069	0	0	0.00%	0
23.11.14	6,770	80	515,927	0	0	0.00%	0
23.11.13	6,940	170	533,399	0	0	0.00%	0
23.11.10	6,995	55	273,038	0	0	0.00%	0
23.11.09	6,970	25	328,037	0	0	0.00%	0
23.11.08	6,575	395	837,670	0	0	0.00%	0
23.11.07	6,630	55	69,697	0	0	0.00%	0
23.11.06	6,435	195	223,964	0	0	0.00%	0
23.11.03	6,185	250	165,945	0	0	0.00%	0
23.11.02	6,140	45	97,595	0	0	0.00%	0
23.11.01	6,105	35	43,044	0	0	0.00%	0
23.10.31	6,045	60	69,913	0	0	0.00%	0
23.10.30	6,040	5	32,878	0	0	0.00%	0
23.10.27	5,960	80	80,126	0	0	0.00%	0
23.10.26	6,025	65	48,910	0	0	0.00%	0
23.10.25	6,020	5	56,049	0	0	0.00%	0
23.10.24	5,830	190	37,224	0	0	0.00%	0
23.10.23	5,895	65	24,025	0	0	0.00%	0
23.10.20	5,870	25	44,036	0	0	0.00%	0
23.10.19	6,000	130	34,677	0	0	0.00%	0
23.10.18	6,035	35	17,166	0	0	0.00%	0
23.10.17	5,885	150	35,920	0	0	0.00%	0
23.10.16	5,955	70	7,731	0	0	0.00%	0
23.10.13	6,000	45	9,149	0	0	0.00%	0
23.10.12	5,950	50	10,757	0	0	0.00%	0
23.10.11	5,820	130	12,337	0	0	0.00%	0
23.10.10	5,830	10	18,306	0	0	0.00%	0
23.10.06	5,715	115	30,562	0	0	0.00%	0
23.10.05	5,700	15	22,940	0	0	0.00%	0
23.10.04	5,945	245	85,957	0	0	0.00%	0
23.09.27	5,920	25	49,056	0	0	0.00%	0
23.09.26	5,965	45	40,260	0	0	0.00%	0
23.09.25	5,955	10	20,124	0	0	0.00%	0
23.09.22	6,070	115	72,430	0	0	0.00%	0
23.09.21	6,205	135	72,224	0	0	0.00%	0
23.09.20	6,295	90	61,073	0	0	0.00%	0
23.09.19	6,380	85	30,500	0	0	0.00%	0
23.09.18	6,405	25	44,988	0	0	0.00%	0
23.09.15	6,340	65	42,767	0	0	0.00%	0
23.09.14	6,335	5	91,282	0	0	0.00%	0
23.09.13	6,445	110	87,718	0	0	0.00%	0
23.09.12	6,330	115	140,593	0	0	0.00%	0
23.09.11	6,300	30	80,824	0	0	0.00%	0
23.09.08	6,325	25	27,672	0	0	0.00%	0
23.09.07	6,300	25	22,828	0	0	0.00%	0
23.09.06	6,370	70	50,574	0	0	0.00%	0
23.09.05	6,425	55	28,726	0	0	0.00%	0
23.09.04	6,415	10	38,458	0	0	0.00%	0
23.09.01	6,410	5	67,796	0	0	0.00%	0
23.08.31	6,435	25	25,506	0	0	0.00%	0
23.08.30	6,405	30	59,468	0	0	0.00%	0
23.08.29	6,340	65	53,882	0	0	0.00%	0
23.08.28	6,260	80	25,196	0	0	0.00%	0
23.08.25	6,305	45	22,980	0	0	0.00%	0
23.08.24	6,225	80	72,816	0	0	0.00%	0
23.08.23	6,460	235	95,795	0	0	0.00%	0
23.08.22	6,460	0	27,897	0	0	0.00%	0
23.08.21	6,490	30	51,068	0	0	0.00%	0
23.08.18	6,530	40	87,650	0	0	0.00%	0
23.08.17	6,590	60	84,625	0	0	0.00%	0
23.08.16	6,730	140	63,002	0	0	0.00%	0
23.08.14	6,820	90	61,460	0	0	0.00%	0
23.08.11	6,730	90	152,252	0	0	0.00%	0
23.08.10	6,910	180	122,118	0	0	0.00%	0
23.08.09	6,895	15	60,750	0	0	0.00%	0
23.08.08	7,015	120	37,240	0	0	0.00%	0
23.08.07	6,900	115	91,867	0	0	0.00%	0
23.08.04	6,975	75	62,476	0	0	0.00%	0
23.08.03	7,085	110	67,491	0	0	0.00%	0
23.08.02	7,110	25	67,883	0	0	0.00%	0
23.08.01	6,990	120	114,931	0	0	0.00%	0
23.07.31	6,825	165	55,752	0	0	0.00%	0
23.07.28	6,860	35	42,483	0	0	0.00%	0
23.07.27	6,595	265	102,974	0	0	0.00%	0
23.07.26	6,805	210	117,026	0	0	0.00%	0
23.07.25	6,985	180	98,560	0	0	0.00%	0
23.07.24	7,195	210	129,503	0	0	0.00%	0
23.07.21	7,220	25	57,294	0	0	0.00%	0
23.07.20	7,210	10	39,418	0	0	0.00%	0
23.07.19	7,265	55	57,488	0	0	0.00%	0
23.07.18	7,355	90	42,312	0	0	0.00%	0
23.07.17	7,360	5	30,139	0	0	0.00%	0
23.07.14	7,310	50	73,104	0	0	0.00%	0
23.07.13	7,130	180	501,761	0	0	0.00%	0
23.07.12	7,070	60	94,363	0	0	0.00%	0
23.07.11	6,865	205	73,696	0	0	0.00%	0
23.07.10	6,885	20	110,909	0	0	0.00%	0
23.07.07	7,055	170	131,830	0	0	0.00%	0
23.07.06	7,135	80	117,563	0	0	0.00%	0
23.07.05	7,240	105	218,368	0	0	0.00%	0
23.07.04	7,480	240	204,866	0	0	0.00%	0
23.07.03	7,420	60	72,305	0	0	0.00%	0
23.06.30	7,465	45	26,790	0	0	0.00%	0
23.06.29	7,630	165	47,592	0	0	0.00%	0
23.06.28	7,745	115	30,655	0	0	0.00%	0
23.06.27	7,730	15	25,178	0	0	0.00%	0
23.06.26	7,745	15	21,622	0	0	0.00%	0
23.06.23	7,800	55	19,694	0	0	0.00%	0
23.06.22	7,755	45	38,510	0	0	0.00%	0
23.06.21	7,875	120	30,966	0	0	0.00%	0
23.06.20	7,745	130	75,259	0	0	0.00%	0
23.06.19	7,815	70	33,337	0	0	0.00%	0
23.06.16	7,800	15	33,186	0	0	0.00%	0
23.06.15	7,880	80	43,549	0	0	0.00%	0
23.06.14	7,935	55	32,805	0	0	0.00%	0
23.06.13	7,890	45	39,660	0	0	0.00%	0
23.06.12	7,910	20	33,282	0	0	0.00%	0
23.06.09	7,865	45	54,464	0	0	0.00%	0
23.06.08	7,865	0	32,841	0	0	0.00%	0
23.06.07	7,875	10	71,640	0	0	0.00%	0
23.06.05	7,875	0	29,691	0	0	0.00%	0
23.06.02	7,875	0	28,815	0	0	0.00%	0
23.06.01	7,885	10	39,293	0	0	0.00%	0
23.05.31	7,835	50	60,267	0	0	0.00%	0
23.05.30	7,765	70	45,244	0	0	0.00%	0
23.05.26	8,000	235	131,308	0	0	0.00%	0
23.05.25	8,035	35	55,863	0	0	0.00%	0
23.05.24	8,230	195	45,997	0	0	0.00%	0
23.05.23	8,335	105	36,274	0	0	0.00%	0
23.05.22	8,180	155	70,690	0	0	0.00%	0
23.05.19	8,130	50	46,812	0	0	0.00%	0
23.05.18	8,125	5	31,588	0	0	0.00%	0
23.05.17	8,075	50	33,188	0	0	0.00%	0
23.05.16	8,045	30	31,373	0	0	0.00%	0
23.05.15	8,115	70	21,039	0	0	0.00%	0
23.05.12	8,270	155	35,875	0	0	0.00%	0
23.05.11	8,375	105	26,900	0	0	0.00%	0
23.05.10	8,455	80	31,257	0	0	0.00%	0
23.05.09	8,500	45	31,137	0	0	0.00%	0
23.05.08	8,430	70	39,115	0	0	0.00%	0
23.05.04	8,380	50	49,217	0	0	0.00%	0
23.05.03	8,390	10	33,995	0	0	0.00%	0
23.05.02	8,255	135	38,527	0	0	0.00%	0
23.04.28	8,035	220	31,676	0	0	0.00%	0
23.04.27	8,120	65	23,669	0	0	0.00%	0
23.04.26	8,060	60	17,743	0	0	0.00%	0
23.04.25	8,150	90	34,325	0	0	0.00%	0
23.04.24	8,210	60	27,589	0	0	0.00%	0
23.04.21	8,365	155	68,972	0	0	0.00%	0
23.04.20	8,440	75	49,726	0	0	0.00%	0
23.04.19	8,510	70	83,667	0	0	0.00%	0
23.04.18	8,575	65	84,755	0	0	0.00%	0
23.04.17	8,615	40	110,141	0	0	0.00%	0
23.04.14	8,480	170	117,243	0	0	0.00%	0
23.04.13	8,320	160	81,409	0	0	0.00%	0
23.04.12	8,305	15	49,735	0	0	0.00%	0
23.04.11	8,310	5	46,604	0	0	0.00%	0
23.04.10	8,435	125	27,939	0	0	0.00%	0
23.04.07	8,320	115	51,027	0	0	0.00%	0
23.04.06	8,455	135	84,602	0	0	0.00%	0
23.04.05	8,565	110	68,652	0	0	0.00%	0
23.04.04	8,245	320	131,738	0	0	0.00%	0
23.04.03	8,260	15	27,270	0	0	0.00%	0
23.03.31	8,165	95	52,332	0	0	0.00%	0
23.03.30	8,120	45	42,072	0	0	0.00%	0