매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	3,270	5	13,990	-1,144	105,273	1.14%	9,155,628
24.09.19	3,185	85	23,641	-1,749	106,417	1.15%	9,154,484
24.09.13	3,240	55	31,168	10,539	108,166	1.17%	9,152,735
24.09.12	3,110	130	103,125	-658	97,627	1.05%	9,163,274
24.09.11	3,115	5	7,701	-2,977	98,285	1.06%	9,162,616
24.09.10	3,115	0	85,090	-1,525	101,262	1.09%	9,159,639
24.09.09	3,075	40	10,975	-800	102,787	1.11%	9,158,114
24.09.06	3,015	60	6,293	514	103,587	1.12%	9,157,314
24.09.05	3,045	30	9,143	103,073	103,073	1.11%	9,157,828
24.09.04	3,145	100	15,880	0	0	0.00%	0
24.09.03	3,205	60	14,665	0	0	0.00%	0
24.09.02	3,210	5	12,569	0	0	0.00%	0
24.08.30	3,175	35	10,399	0	0	0.00%	0
24.08.29	3,140	35	11,141	0	0	0.00%	0
24.08.28	3,145	5	15,068	0	0	0.00%	0
24.08.27	3,100	45	14,676	0	0	0.00%	0
24.08.26	3,160	60	23,828	0	0	0.00%	0
24.08.23	3,285	125	25,495	0	0	0.00%	0
24.08.22	3,300	15	10,444	0	0	0.00%	0
24.08.21	3,330	30	4,291	0	0	0.00%	0
24.08.20	3,255	75	13,760	0	0	0.00%	0
24.08.19	3,295	40	39,640	0	0	0.00%	0
24.08.16	3,250	45	34,246	0	0	0.00%	0
24.08.14	3,170	80	18,679	0	0	0.00%	0
24.08.13	3,295	125	37,802	0	0	0.00%	0
24.08.12	3,265	30	16,937	0	0	0.00%	0
24.08.09	3,150	115	26,393	0	0	0.00%	0
24.08.08	3,205	55	111,450	0	0	0.00%	0
24.08.07	2,980	225	41,983	0	0	0.00%	0
24.08.06	2,955	25	96,799	0	0	0.00%	0
24.08.05	3,630	675	106,734	0	0	0.00%	0
24.08.02	3,580	50	13,784	0	0	0.00%	0
24.08.01	3,585	5	8,958	0	0	0.00%	0
24.07.31	3,620	35	23,332	0	0	0.00%	0
24.07.30	3,610	10	20,702	0	0	0.00%	0
24.07.29	3,635	25	6,139	0	0	0.00%	0
24.07.26	3,625	10	19,772	0	0	0.00%	0
24.07.25	3,530	95	10,395	0	0	0.00%	0
24.07.24	3,505	25	5,162	0	0	0.00%	0
24.07.23	3,510	5	12,605	0	0	0.00%	0
24.07.22	3,660	150	33,984	0	0	0.00%	0
24.07.19	3,770	110	50,202	0	0	0.00%	0
24.07.18	3,815	45	11,973	0	0	0.00%	0
24.07.17	3,795	20	8,591	0	0	0.00%	0
24.07.16	3,795	0	33,099	0	0	0.00%	0
24.07.15	3,800	5	12,705	0	0	0.00%	0
24.07.12	3,745	55	20,677	0	0	0.00%	0
24.07.11	3,805	60	40,605	0	0	0.00%	0
24.07.10	3,855	50	24,846	0	0	0.00%	0
24.07.09	3,905	50	19,523	0	0	0.00%	0
24.07.08	3,935	30	39,661	0	0	0.00%	0
24.07.05	4,000	65	24,055	0	0	0.00%	0
24.07.04	3,950	50	20,825	0	0	0.00%	0
24.07.03	4,000	50	54,270	0	0	0.00%	0
24.07.02	4,015	15	42,597	0	0	0.00%	0
24.07.01	4,000	15	14,900	0	0	0.00%	0
24.06.28	4,005	5	36,982	0	0	0.00%	0
24.06.27	4,125	120	47,624	0	0	0.00%	0
24.06.26	4,125	0	48,173	0	0	0.00%	0
24.06.25	4,275	150	59,221	0	0	0.00%	0
24.06.24	4,440	165	46,674	0	0	0.00%	0
24.06.21	4,585	145	92,580	0	0	0.00%	0
24.06.20	4,395	190	204,917	0	0	0.00%	0
24.06.19	4,600	205	121,394	0	0	0.00%	0
24.06.18	4,245	355	164,431	0	0	0.00%	0
24.06.17	4,510	265	274,607	0	0	0.00%	0
24.06.14	3,945	565	1,483,634	0	0	0.00%	0
24.06.13	4,025	80	559,535	0	0	0.00%	0
24.06.12	4,005	20	16,720	0	0	0.00%	0
24.06.11	4,030	25	21,603	0	0	0.00%	0
24.06.10	3,940	90	43,673	0	0	0.00%	0
24.06.07	4,050	110	43,656	0	0	0.00%	0
24.06.05	4,115	65	43,275	0	0	0.00%	0
24.06.04	4,230	115	59,552	0	0	0.00%	0
24.06.03	4,255	25	50,993	0	0	0.00%	0
24.05.31	4,280	25	87,620	0	0	0.00%	0
24.05.30	4,185	95	34,835	0	0	0.00%	0
24.05.29	4,200	15	91,751	0	0	0.00%	0
24.05.28	4,275	75	59,837	0	0	0.00%	0
24.05.27	4,365	90	99,866	0	0	0.00%	0
24.05.24	4,230	135	195,308	0	0	0.00%	0
24.05.23	4,265	35	44,012	0	0	0.00%	0
24.05.22	4,205	60	52,292	0	0	0.00%	0
24.05.21	4,245	40	67,428	0	0	0.00%	0
24.05.20	4,240	5	64,859	0	0	0.00%	0
24.05.17	4,350	110	135,732	0	0	0.00%	0
24.05.16	4,330	20	102,979	0	0	0.00%	0
24.05.14	4,490	160	174,508	0	0	0.00%	0
24.05.13	4,485	5	159,219	0	0	0.00%	0
24.05.10	4,500	15	496,488	0	0	0.00%	0
24.05.09	4,315	185	263,824	0	0	0.00%	0
24.05.08	4,360	45	252,247	0	0	0.00%	0
24.05.07	4,245	115	64,933	0	0	0.00%	0
24.05.03	4,270	25	39,755	0	0	0.00%	0
24.05.02	4,205	65	173,747	0	0	0.00%	0
24.04.30	4,210	5	54,290	0	0	0.00%	0
24.04.29	4,130	80	104,436	0	0	0.00%	0
24.04.26	4,185	55	80,102	0	0	0.00%	0
24.04.25	4,260	75	73,923	0	0	0.00%	0
24.04.24	4,345	85	99,582	0	0	0.00%	0
24.04.23	4,310	35	75,189	0	0	0.00%	0
24.04.22	4,325	15	100,886	0	0	0.00%	0
24.04.19	4,280	45	141,164	0	0	0.00%	0
24.04.18	4,110	170	93,254	0	0	0.00%	0
24.04.17	4,000	110	105,533	0	0	0.00%	0
24.04.16	4,060	60	82,388	0	0	0.00%	0
24.04.15	4,025	35	64,603	0	0	0.00%	0
24.04.12	4,085	60	49,489	0	0	0.00%	0
24.04.11	4,075	10	47,672	0	0	0.00%	0
24.04.09	4,015	60	30,536	0	0	0.00%	0
24.04.08	4,180	165	67,469	0	0	0.00%	0
24.04.05	4,290	110	116,141	0	0	0.00%	0
24.04.04	4,150	140	225,477	0	0	0.00%	0
24.04.03	3,990	160	1,841,816	0	0	0.00%	0
24.04.02	4,135	145	94,036	0	0	0.00%	0
24.04.01	3,845	290	132,135	0	0	0.00%	0
24.03.29	3,910	65	152,405	0	0	0.00%	0
24.03.28	4,030	120	295,659	0	0	0.00%	0
24.03.27	4,375	345	355,249	0	0	0.00%	0
24.03.26	4,430	55	323,695	0	0	0.00%	0
24.03.25	4,280	150	319,783	0	0	0.00%	0
24.03.22	4,120	160	213,707	0	0	0.00%	0
24.03.21	4,130	10	99,907	0	0	0.00%	0
24.03.20	4,050	80	97,504	0	0	0.00%	0
24.03.19	4,050	0	112,720	0	0	0.00%	0
24.03.18	4,180	130	248,079	0	0	0.00%	0
24.03.15	4,300	120	353,140	0	0	0.00%	0
24.03.14	4,275	25	791,811	0	0	0.00%	0
24.03.13	3,745	530	10,897,252	0	0	0.00%	0
24.03.12	3,740	5	39,304	0	0	0.00%	0
24.03.11	3,825	85	31,761	0	0	0.00%	0
24.03.08	3,810	15	40,172	0	0	0.00%	0
24.03.07	3,815	5	57,001	0	0	0.00%	0
24.03.06	3,730	85	43,972	0	0	0.00%	0
24.03.05	3,775	45	70,186	0	0	0.00%	0
24.03.04	3,835	60	79,280	0	0	0.00%	0
24.02.29	3,935	100	129,494	0	0	0.00%	0
24.02.28	3,875	60	976,343	0	0	0.00%	0
24.02.27	3,910	35	238,067	0	0	0.00%	0
24.02.26	3,990	80	320,169	0	0	0.00%	0
24.02.23	3,625	365	6,040,743	0	0	0.00%	0
24.02.22	3,600	25	37,268	0	0	0.00%	0
24.02.21	3,680	80	60,306	0	0	0.00%	0
24.02.20	3,750	70	24,361	0	0	0.00%	0
24.02.19	3,705	45	66,144	0	0	0.00%	0
24.02.16	3,685	20	25,773	0	0	0.00%	0
24.02.15	3,700	15	28,928	0	0	0.00%	0
24.02.14	3,705	5	19,701	0	0	0.00%	0
24.02.13	3,685	20	67,333	0	0	0.00%	0
24.02.08	3,700	15	52,437	0	0	0.00%	0
24.02.07	3,790	90	34,539	0	0	0.00%	0
24.02.06	3,780	10	53,035	0	0	0.00%	0
24.02.05	3,720	60	35,241	0	0	0.00%	0
24.02.02	3,670	50	21,204	0	0	0.00%	0
24.02.01	3,675	5	142,115	0	0	0.00%	0
24.01.31	3,745	70	106,428	0	0	0.00%	0
24.01.30	3,790	45	60,449	0	0	0.00%	0
24.01.29	3,790	0	25,813	0	0	0.00%	0
24.01.26	3,810	20	15,209	0	0	0.00%	0
24.01.25	3,930	120	28,550	0	0	0.00%	0
24.01.24	3,930	0	20,345	0	0	0.00%	0
24.01.23	3,860	70	33,717	0	0	0.00%	0
24.01.22	3,900	40	24,652	0	0	0.00%	0
24.01.19	3,900	0	39,727	0	0	0.00%	0
24.01.18	3,905	5	17,065	0	0	0.00%	0
24.01.17	3,965	60	48,878	0	0	0.00%	0
24.01.16	3,995	30	28,155	0	0	0.00%	0
24.01.15	4,035	40	29,020	0	0	0.00%	0
24.01.12	4,290	255	105,004	0	0	0.00%	0
24.01.11	4,295	5	73,171	0	0	0.00%	0
24.01.10	4,310	15	49,790	0	0	0.00%	0
24.01.09	4,345	35	82,474	0	0	0.00%	0
24.01.08	4,270	75	115,674	0	0	0.00%	0
24.01.05	4,240	30	83,013	0	0	0.00%	0
24.01.04	4,265	25	92,508	0	0	0.00%	0
24.01.03	4,170	95	166,960	0	0	0.00%	0
24.01.02	4,090	80	41,880	0	0	0.00%	0
23.12.28	4,100	10	36,394	0	0	0.00%	0
23.12.27	4,130	30	40,732	0	0	0.00%	0
23.12.26	3,995	135	54,642	0	0	0.00%	0
23.12.22	4,170	175	107,205	0	0	0.00%	0
23.12.21	4,295	125	123,418	0	0	0.00%	0
23.12.20	4,070	225	433,648	0	0	0.00%	0
23.12.19	3,770	300	731,771	0	0	0.00%	0
23.12.18	3,740	30	26,703	0	0	0.00%	0
23.12.15	3,765	25	35,915	0	0	0.00%	0
23.12.14	3,800	35	56,254	0	0	0.00%	0
23.12.13	3,905	105	41,645	0	0	0.00%	0
23.12.12	3,910	5	31,372	0	0	0.00%	0
23.12.11	3,870	40	32,713	0	0	0.00%	0
23.12.08	4,025	155	81,767	0	0	0.00%	0
23.12.07	3,995	30	126,578	0	0	0.00%	0
23.12.06	3,805	190	139,959	0	0	0.00%	0
23.12.05	3,895	90	51,294	0	0	0.00%	0
23.12.04	3,860	35	59,864	0	0	0.00%	0
23.12.01	3,845	15	74,737	0	0	0.00%	0
23.11.30	3,755	90	33,259	0	0	0.00%	0
23.11.29	3,730	25	59,886	0	0	0.00%	0
23.11.28	3,710	20	49,784	0	0	0.00%	0
23.11.27	3,830	120	83,222	0	0	0.00%	0
23.11.24	3,860	30	99,444	0	0	0.00%	0
23.11.23	3,820	40	1,058,311	0	0	0.00%	0
23.11.22	3,820	0	38,516	0	0	0.00%	0
23.11.21	3,980	160	128,251	0	0	0.00%	0
23.11.20	3,960	20	113,388	0	0	0.00%	0
23.11.17	3,875	85	990,979	0	0	0.00%	0
23.11.16	3,970	35	261,433	0	0	0.00%	0
23.11.15	3,660	310	3,828,092	0	0	0.00%	0
23.11.14	3,480	180	41,547	0	0	0.00%	0
23.11.13	3,480	0	17,299	0	0	0.00%	0
23.11.10	3,540	60	13,924	0	0	0.00%	0
23.11.09	3,680	140	49,770	0	0	0.00%	0
23.11.08	3,680	0	22,195	0	0	0.00%	0
23.11.07	3,590	90	99,625	0	0	0.00%	0
23.11.06	3,440	150	72,246	0	0	0.00%	0
23.11.03	3,405	35	48,587	0	0	0.00%	0
23.11.02	3,380	25	100,738	0	0	0.00%	0
23.11.01	3,355	25	31,338	0	0	0.00%	0
23.10.31	3,465	110	64,118	0	0	0.00%	0
23.10.30	3,465	0	29,860	0	0	0.00%	0
23.10.27	3,450	15	93,698	0	0	0.00%	0
23.10.26	3,655	205	127,208	0	0	0.00%	0
23.10.25	3,660	5	67,342	0	0	0.00%	0
23.10.24	3,735	75	42,431	0	0	0.00%	0
23.10.23	3,705	30	57,453	0	0	0.00%	0
23.10.20	3,840	135	58,582	0	0	0.00%	0
23.10.19	3,815	25	30,007	0	0	0.00%	0
23.10.18	3,815	0	210,120	0	0	0.00%	0
23.10.17	3,815	0	22,688	0	0	0.00%	0
23.10.16	3,920	105	26,240	0	0	0.00%	0
23.10.13	3,930	10	12,416	0	0	0.00%	0
23.10.12	3,905	25	15,647	0	0	0.00%	0
23.10.11	3,775	130	25,158	0	0	0.00%	0
23.10.10	3,760	15	42,034	0	0	0.00%	0
23.10.06	3,730	30	354,758	0	0	0.00%	0
23.10.05	3,835	105	43,903	0	0	0.00%	0
23.10.04	4,060	225	37,819	0	0	0.00%	0
23.09.27	3,950	110	32,920	0	0	0.00%	0
23.09.26	4,030	80	70,084	0	0	0.00%	0
23.09.25	4,200	170	59,436	0	0	0.00%	0
23.09.22	4,265	65	64,919	0	0	0.00%	0
23.09.21	4,375	110	309,895	0	0	0.00%	0
23.09.20	4,445	70	24,962	0	0	0.00%	0
23.09.19	4,465	20	34,744	0	0	0.00%	0
23.09.18	4,580	115	31,484	0	0	0.00%	0
23.09.15	4,505	75	64,330	0	0	0.00%	0
23.09.14	4,580	75	66,060	0	0	0.00%	0
23.09.13	4,710	130	73,841	0	0	0.00%	0
23.09.12	4,840	130	28,669	0	0	0.00%	0
23.09.11	4,830	10	21,114	0	0	0.00%	0
23.09.08	4,755	75	30,977	0	0	0.00%	0
23.09.07	4,990	235	72,942	0	0	0.00%	0
23.09.06	4,865	125	77,273	0	0	0.00%	0
23.09.05	4,990	125	58,336	0	0	0.00%	0
23.09.04	5,030	40	69,532	0	0	0.00%	0
23.09.01	4,960	70	40,343	0	0	0.00%	0
23.08.31	5,060	100	35,095	0	0	0.00%	0
23.08.30	5,040	20	32,689	0	0	0.00%	0
23.08.29	5,020	20	39,889	0	0	0.00%	0
23.08.28	4,980	40	80,631	0	0	0.00%	0
23.08.25	4,780	200	112,659	0	0	0.00%	0
23.08.24	4,785	5	30,187	0	0	0.00%	0
23.08.23	4,700	85	52,926	0	0	0.00%	0
23.08.22	4,880	180	46,821	0	0	0.00%	0
23.08.21	4,880	0	54,625	0	0	0.00%	0
23.08.18	4,850	30	295,542	0	0	0.00%	0
23.08.17	4,945	95	120,990	0	0	0.00%	0
23.08.16	5,160	215	120,085	0	0	0.00%	0
23.08.14	5,340	180	163,648	0	0	0.00%	0
23.08.11	5,620	280	368,463	0	0	0.00%	0
23.08.10	4,830	790	1,734,535	0	0	0.00%	0
23.08.09	4,660	170	36,150	0	0	0.00%	0
23.08.08	4,890	230	50,372	0	0	0.00%	0
23.08.07	4,770	120	58,991	0	0	0.00%	0
23.08.04	4,675	95	70,601	0	0	0.00%	0
23.08.03	4,760	85	57,318	0	0	0.00%	0
23.08.02	4,700	60	55,880	0	0	0.00%	0
23.08.01	4,660	40	49,771	0	0	0.00%	0
23.07.31	4,550	110	105,761	0	0	0.00%	0
23.07.28	4,460	90	82,728	0	0	0.00%	0
23.07.27	4,300	160	355,347	0	0	0.00%	0
23.07.26	4,600	350	162,635	0	0	0.00%	0
23.07.25	5,190	590	436,061	0	0	0.00%	0
23.07.24	5,500	310	132,340	0	0	0.00%	0
23.07.21	5,650	150	95,691	0	0	0.00%	0
23.07.20	5,660	10	63,000	0	0	0.00%	0
23.07.19	5,860	200	489,624	0	0	0.00%	0
23.07.18	5,850	10	107,680	0	0	0.00%	0
23.07.17	5,850	0	109,634	0	0	0.00%	0
23.07.14	6,170	320	335,341	0	0	0.00%	0
23.07.13	6,240	70	266,304	0	0	0.00%	0
23.07.12	6,330	90	392,407	0	0	0.00%	0
23.07.11	5,670	660	3,919,483	0	0	0.00%	0
23.07.10	5,540	130	87,116	0	0	0.00%	0
23.07.07	5,600	60	91,162	0	0	0.00%	0
23.07.06	5,880	280	121,394	0	0	0.00%	0
23.07.05	5,790	90	195,438	0	0	0.00%	0
23.07.04	5,980	190	107,732	0	0	0.00%	0
23.07.03	5,950	30	73,754	0	0	0.00%	0
23.06.30	6,050	100	66,116	0	0	0.00%	0
23.06.29	6,310	260	119,929	0	0	0.00%	0
23.06.28	6,390	80	51,573	0	0	0.00%	0
23.06.27	6,370	20	44,104	0	0	0.00%	0
23.06.26	6,510	140	46,464	0	0	0.00%	0
23.06.23	6,620	110	105,156	0	0	0.00%	0
23.06.22	6,630	10	47,262	0	0	0.00%	0
23.06.21	6,740	110	77,827	0	0	0.00%	0
23.06.20	6,840	100	121,045	0	0	0.00%	0
23.06.19	6,770	70	45,042	0	0	0.00%	0
23.06.16	6,720	50	90,854	0	0	0.00%	0
23.06.15	6,810	90	100,082	0	0	0.00%	0
23.06.14	7,140	330	253,390	0	0	0.00%	0
23.06.13	7,450	310	207,522	0	0	0.00%	0
23.06.12	7,400	50	775,834	0	0	0.00%	0
23.06.09	7,190	210	343,852	0	0	0.00%	0
23.06.08	6,880	310	457,280	0	0	0.00%	0
23.06.07	6,860	20	364,298	0	0	0.00%	0
23.06.05	7,010	150	101,155	0	0	0.00%	0
23.06.02	6,910	100	220,575	0	0	0.00%	0
23.06.01	6,990	80	339,838	0	0	0.00%	0
23.05.31	6,740	250	355,488	0	0	0.00%	0
23.05.30	7,050	310	240,558	0	0	0.00%	0
23.05.26	7,180	130	201,206	0	0	0.00%	0
23.05.25	7,060	120	449,875	0	0	0.00%	0
23.05.24	7,430	370	363,182	0	0	0.00%	0
23.05.23	7,620	190	424,678	0	0	0.00%	0
23.05.22	7,860	240	869,167	0	0	0.00%	0
23.05.19	7,900	40	3,102,507	0	0	0.00%	0
23.05.18	7,900	0	572,769	0	0	0.00%	0
23.05.17	7,740	160	1,769,513	0	0	0.00%	0
23.05.16	7,960	220	708,580	0	0	0.00%	0
23.05.15	7,650	310	2,653,065	0	0	0.00%	0
23.05.12	7,530	120	297,455	0	0	0.00%	0
23.05.11	7,510	20	639,621	0	0	0.00%	0
23.05.10	7,430	80	669,835	0	0	0.00%	0
23.05.09	7,500	70	554,986	0	0	0.00%	0
23.05.08	7,850	350	572,828	0	0	0.00%	0
23.05.04	8,600	750	773,940	0	0	0.00%	0
23.05.03	8,280	320	1,957,998	0	0	0.00%	0
23.05.02	7,970	310	2,301,956	0	0	0.00%	0
23.04.28	8,110	140	2,036,054	0	0	0.00%	0
23.04.27	8,160	50	6,866,915	0	0	0.00%	0
23.04.26	10,010	1,850	6,407,970	0	0	0.00%	0
23.04.25	7,700	2,310	7,350,801	0	0	0.00%	0
23.04.24	9,510	1,810	2,500,785	0	0	0.00%	0
23.04.21	10,100	1,020	19,833,876	0	0	0.00%	0
23.04.20	0	2,330	11,188,301	0	0	0.00%	0