매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	3,355	15	32,854	-2,463	52,751	0.50%	10,545,112
24.09.19	3,335	20	25,759	-20,968	55,214	0.52%	10,542,649
24.09.13	3,325	10	41,015	16,626	76,182	0.72%	10,521,681
24.09.12	3,230	95	42,304	8,539	59,556	0.56%	10,538,307
24.09.11	3,230	0	43,883	-28,298	51,017	0.48%	10,546,846
24.09.10	3,375	145	91,167	17,995	79,315	0.75%	10,518,548
24.09.09	3,350	25	120,675	9,365	61,320	0.58%	10,536,543
24.09.06	3,685	335	242,624	14,386	51,955	0.49%	10,545,908
24.09.05	3,690	5	361,578	37,569	37,569	0.35%	10,560,294
24.09.04	4,300	610	413,055	0	0	0.00%	0
24.09.03	4,705	405	198,529	0	0	0.00%	0
24.09.02	4,805	100	206,783	0	0	0.00%	0
24.08.30	4,750	55	701,823	0	0	0.00%	0
24.08.29	4,420	330	1,134,567	0	0	0.00%	0
24.08.28	4,855	435	3,764,040	0	0	0.00%	0
24.08.27	3,735	1,120	889,301	0	0	0.00%	0
24.08.26	3,780	45	8,353	0	0	0.00%	0
24.08.23	3,700	80	22,347	0	0	0.00%	0
24.08.22	3,910	210	37,566	0	0	0.00%	0
24.08.21	4,020	110	14,833	0	0	0.00%	0
24.08.20	4,030	10	32,140	0	0	0.00%	0
24.08.19	3,990	40	11,910	0	0	0.00%	0
24.08.16	3,955	35	24,529	0	0	0.00%	0
24.08.14	3,980	25	10,591	0	0	0.00%	0
24.08.13	4,080	100	8,733	0	0	0.00%	0
24.08.12	4,005	75	8,413	0	0	0.00%	0
24.08.09	3,925	80	12,603	0	0	0.00%	0
24.08.08	3,920	5	25,910	0	0	0.00%	0
24.08.07	3,745	175	23,975	0	0	0.00%	0
24.08.06	3,625	120	30,506	0	0	0.00%	0
24.08.05	4,280	655	78,628	0	0	0.00%	0
24.08.02	4,320	40	16,444	0	0	0.00%	0
24.08.01	4,250	70	15,587	0	0	0.00%	0
24.07.31	4,160	90	12,309	0	0	0.00%	0
24.07.30	4,405	245	23,309	0	0	0.00%	0
24.07.29	4,400	5	13,624	0	0	0.00%	0
24.07.26	4,405	5	46,144	0	0	0.00%	0
24.07.25	4,420	15	21,783	0	0	0.00%	0
24.07.24	4,345	75	25,720	0	0	0.00%	0
24.07.23	4,230	115	30,153	0	0	0.00%	0
24.07.22	4,510	280	683,656	0	0	0.00%	0
24.07.19	4,575	65	38,840	0	0	0.00%	0
24.07.18	4,760	185	485,820	0	0	0.00%	0
24.07.17	4,560	200	81,109	0	0	0.00%	0
24.07.16	4,555	5	125,843	0	0	0.00%	0
24.07.15	4,195	360	387,966	0	0	0.00%	0
24.07.12	4,165	30	37,440	0	0	0.00%	0
24.07.11	4,185	20	33,923	0	0	0.00%	0
24.07.10	4,110	75	43,832	0	0	0.00%	0
24.07.09	4,230	120	63,901	0	0	0.00%	0
24.07.08	4,375	145	73,176	0	0	0.00%	0
24.07.05	4,610	235	230,842	0	0	0.00%	0
24.07.04	3,990	620	2,272,066	0	0	0.00%	0
24.07.03	4,090	100	38,201	0	0	0.00%	0
24.07.02	4,180	90	15,973	0	0	0.00%	0
24.07.01	4,265	85	44,905	0	0	0.00%	0
24.06.28	4,405	140	16,143	0	0	0.00%	0
24.06.27	4,495	90	10,523	0	0	0.00%	0
24.06.26	4,460	35	8,098	0	0	0.00%	0
24.06.25	4,465	5	29,042	0	0	0.00%	0
24.06.24	4,785	320	48,038	0	0	0.00%	0
24.06.21	4,970	185	42,675	0	0	0.00%	0
24.06.20	5,050	80	13,870	0	0	0.00%	0
24.06.19	5,040	10	34,520	0	0	0.00%	0
24.06.18	5,130	90	17,121	0	0	0.00%	0
24.06.17	5,270	140	67,992	0	0	0.00%	0
24.06.14	5,200	70	23,213	0	0	0.00%	0
24.06.13	5,370	170	30,455	0	0	0.00%	0
24.06.12	5,230	140	17,113	0	0	0.00%	0
24.06.11	5,190	40	6,187	0	0	0.00%	0
24.06.10	5,220	30	12,556	0	0	0.00%	0
24.06.07	5,270	50	12,185	0	0	0.00%	0
24.06.05	5,370	100	21,044	0	0	0.00%	0
24.06.04	5,300	70	33,006	0	0	0.00%	0
24.06.03	5,060	240	21,274	0	0	0.00%	0
24.05.31	5,200	140	18,227	0	0	0.00%	0
24.05.30	5,100	100	16,624	0	0	0.00%	0
24.05.29	5,300	200	17,109	0	0	0.00%	0
24.05.28	5,300	0	11,941	0	0	0.00%	0
24.05.27	5,450	150	45,710	0	0	0.00%	0
24.05.24	5,400	50	71,532	0	0	0.00%	0
24.05.23	5,470	70	23,433	0	0	0.00%	0
24.05.22	5,590	120	12,903	0	0	0.00%	0
24.05.21	5,700	110	21,926	0	0	0.00%	0
24.05.20	5,830	130	39,221	0	0	0.00%	0
24.05.17	5,880	50	16,262	0	0	0.00%	0
24.05.16	6,120	240	44,498	0	0	0.00%	0
24.05.14	5,730	390	87,809	0	0	0.00%	0
24.05.13	5,800	70	29,821	0	0	0.00%	0
24.05.10	5,930	130	25,232	0	0	0.00%	0
24.05.09	6,060	130	41,497	0	0	0.00%	0
24.05.08	5,850	210	104,140	0	0	0.00%	0
24.05.07	5,780	70	69,330	0	0	0.00%	0
24.05.03	5,580	200	50,469	0	0	0.00%	0
24.05.02	5,730	150	28,855	0	0	0.00%	0
24.04.30	5,600	130	26,803	0	0	0.00%	0
24.04.29	5,550	50	31,358	0	0	0.00%	0
24.04.26	5,310	240	130,759	0	0	0.00%	0
24.04.25	5,540	230	48,241	0	0	0.00%	0
24.04.24	5,520	20	55,890	0	0	0.00%	0
24.04.23	5,110	410	891,151	0	0	0.00%	0
24.04.22	5,050	60	12,305	0	0	0.00%	0
24.04.19	5,330	280	56,348	0	0	0.00%	0
24.04.18	5,230	100	35,319	0	0	0.00%	0
24.04.17	5,200	30	23,592	0	0	0.00%	0
24.04.16	5,550	350	71,847	0	0	0.00%	0
24.04.15	5,620	70	57,510	0	0	0.00%	0
24.04.12	5,660	40	22,398	0	0	0.00%	0
24.04.11	5,790	130	37,186	0	0	0.00%	0
24.04.09	5,910	120	41,670	0	0	0.00%	0
24.04.08	6,060	150	33,354	0	0	0.00%	0
24.04.05	6,040	20	25,325	0	0	0.00%	0
24.04.04	6,170	130	36,015	0	0	0.00%	0
24.04.03	6,390	220	61,165	0	0	0.00%	0
24.04.02	6,540	150	32,778	0	0	0.00%	0
24.04.01	6,280	260	40,837	0	0	0.00%	0
24.03.29	6,450	170	53,233	0	0	0.00%	0
24.03.28	6,670	220	58,673	0	0	0.00%	0
24.03.27	6,920	250	32,657	0	0	0.00%	0
24.03.26	6,690	230	48,995	0	0	0.00%	0
24.03.25	6,820	130	41,916	0	0	0.00%	0
24.03.22	6,770	50	23,088	0	0	0.00%	0
24.03.21	6,630	140	65,979	0	0	0.00%	0
24.03.20	6,640	10	23,120	0	0	0.00%	0
24.03.19	6,910	270	57,796	0	0	0.00%	0
24.03.18	6,910	0	21,158	0	0	0.00%	0
24.03.15	7,050	140	34,352	0	0	0.00%	0
24.03.14	7,170	120	27,808	0	0	0.00%	0
24.03.13	7,070	100	25,272	0	0	0.00%	0
24.03.12	7,020	50	24,257	0	0	0.00%	0
24.03.11	7,010	10	21,265	0	0	0.00%	0
24.03.08	6,730	280	25,219	0	0	0.00%	0
24.03.07	6,950	220	64,211	0	0	0.00%	0
24.03.06	7,040	90	34,320	0	0	0.00%	0
24.03.05	7,130	90	53,458	0	0	0.00%	0
24.03.04	7,270	140	69,969	0	0	0.00%	0
24.02.29	7,550	280	42,973	0	0	0.00%	0
24.02.28	7,550	0	23,822	0	0	0.00%	0
24.02.27	7,660	110	20,055	0	0	0.00%	0
24.02.26	7,820	160	21,009	0	0	0.00%	0
24.02.23	7,900	80	25,347	0	0	0.00%	0
24.02.22	7,900	0	29,179	0	0	0.00%	0
24.02.21	7,850	50	27,558	0	0	0.00%	0
24.02.20	7,980	130	35,345	0	0	0.00%	0
24.02.19	8,000	20	32,998	0	0	0.00%	0
24.02.16	7,940	60	34,826	0	0	0.00%	0
24.02.15	7,880	60	20,459	0	0	0.00%	0
24.02.14	7,730	150	21,492	0	0	0.00%	0
24.02.13	7,710	20	36,883	0	0	0.00%	0
24.02.08	7,690	20	20,299	0	0	0.00%	0
24.02.07	7,580	110	29,016	0	0	0.00%	0
24.02.06	7,610	30	40,962	0	0	0.00%	0
24.02.05	7,740	130	40,953	0	0	0.00%	0
24.02.02	7,840	100	66,977	0	0	0.00%	0
24.02.01	7,820	20	47,031	0	0	0.00%	0
24.01.31	8,330	510	80,122	0	0	0.00%	0
24.01.30	8,790	460	141,248	0	0	0.00%	0
24.01.29	8,650	140	416,638	0	0	0.00%	0
24.01.26	8,470	180	57,732	0	0	0.00%	0
24.01.25	8,880	410	95,803	0	0	0.00%	0
24.01.24	8,860	20	201,249	0	0	0.00%	0
24.01.23	8,630	230	160,618	0	0	0.00%	0
24.01.22	8,350	280	58,071	0	0	0.00%	0
24.01.19	8,290	60	83,700	0	0	0.00%	0
24.01.18	7,790	500	47,488	0	0	0.00%	0
24.01.17	8,110	320	53,414	0	0	0.00%	0
24.01.16	8,350	240	59,307	0	0	0.00%	0
24.01.15	8,340	10	47,433	0	0	0.00%	0
24.01.12	8,440	100	308,958	0	0	0.00%	0
24.01.11	8,380	60	49,290	0	0	0.00%	0
24.01.10	8,800	420	93,249	0	0	0.00%	0
24.01.09	8,300	500	168,983	0	0	0.00%	0
24.01.08	7,980	320	237,015	0	0	0.00%	0
24.01.05	7,520	460	78,739	0	0	0.00%	0
24.01.04	7,900	380	62,051	0	0	0.00%	0
24.01.03	7,990	90	41,988	0	0	0.00%	0
24.01.02	8,070	80	34,613	0	0	0.00%	0
23.12.28	8,020	50	35,040	0	0	0.00%	0
23.12.27	8,000	20	70,518	0	0	0.00%	0
23.12.26	7,550	450	160,458	0	0	0.00%	0
23.12.22	7,430	120	51,072	0	0	0.00%	0
23.12.21	7,400	30	54,297	0	0	0.00%	0
23.12.20	7,520	120	82,652	0	0	0.00%	0
23.12.19	7,600	80	53,762	0	0	0.00%	0
23.12.18	7,570	30	83,570	0	0	0.00%	0
23.12.15	7,730	160	58,791	0	0	0.00%	0
23.12.14	7,830	100	53,879	0	0	0.00%	0
23.12.13	8,010	180	65,376	0	0	0.00%	0
23.12.12	8,250	240	54,729	0	0	0.00%	0
23.12.11	8,320	70	49,453	0	0	0.00%	0
23.12.08	7,960	360	81,579	0	0	0.00%	0
23.12.07	8,540	580	126,167	0	0	0.00%	0
23.12.06	8,520	20	82,825	0	0	0.00%	0
23.12.05	8,430	90	330,280	0	0	0.00%	0
23.12.04	8,310	120	109,361	0	0	0.00%	0
23.12.01	8,600	290	77,753	0	0	0.00%	0
23.11.30	8,650	50	91,305	0	0	0.00%	0
23.11.29	8,360	290	132,797	0	0	0.00%	0
23.11.28	8,430	70	85,934	0	0	0.00%	0
23.11.27	8,740	310	132,397	0	0	0.00%	0
23.11.24	9,040	300	446,364	0	0	0.00%	0
23.11.23	8,820	220	1,153,376	0	0	0.00%	0
23.11.22	7,850	970	1,564,226	0	0	0.00%	0
23.11.21	7,470	380	130,783	0	0	0.00%	0
23.11.20	7,100	370	78,610	0	0	0.00%	0
23.11.17	7,500	400	88,504	0	0	0.00%	0
23.11.16	7,770	290	72,539	0	0	0.00%	0
23.11.15	7,440	330	246,030	0	0	0.00%	0
23.11.14	7,070	370	43,311	0	0	0.00%	0
23.11.13	7,420	350	58,738	0	0	0.00%	0
23.11.10	7,690	270	25,381	0	0	0.00%	0
23.11.09	7,750	60	28,755	0	0	0.00%	0
23.11.08	7,880	130	43,607	0	0	0.00%	0
23.11.07	8,140	260	70,088	0	0	0.00%	0
23.11.06	8,200	60	84,526	0	0	0.00%	0
23.11.03	7,600	600	108,356	0	0	0.00%	0
23.11.02	7,140	460	51,637	0	0	0.00%	0
23.11.01	7,190	50	46,041	0	0	0.00%	0
23.10.31	7,410	220	46,031	0	0	0.00%	0
23.10.30	7,400	10	17,886	0	0	0.00%	0
23.10.27	7,410	10	47,961	0	0	0.00%	0
23.10.26	7,930	520	70,888	0	0	0.00%	0
23.10.25	8,020	90	25,412	0	0	0.00%	0
23.10.24	7,780	240	60,032	0	0	0.00%	0
23.10.23	8,010	230	61,002	0	0	0.00%	0
23.10.20	8,270	260	101,918	0	0	0.00%	0
23.10.19	8,610	340	107,432	0	0	0.00%	0
23.10.18	9,060	450	109,655	0	0	0.00%	0
23.10.17	9,010	50	84,363	0	0	0.00%	0
23.10.16	9,690	680	160,044	0	0	0.00%	0
23.10.13	9,780	90	86,031	0	0	0.00%	0
23.10.12	9,530	250	55,288	0	0	0.00%	0
23.10.11	9,330	200	49,400	0	0	0.00%	0
23.10.10	9,820	490	97,012	0	0	0.00%	0
23.10.06	9,730	90	65,261	0	0	0.00%	0
23.10.05	10,070	340	158,432	0	0	0.00%	0
23.10.04	10,710	640	149,422	0	0	0.00%	0
23.09.27	10,710	0	141,065	0	0	0.00%	0
23.09.26	10,370	340	300,750	0	0	0.00%	0
23.09.25	11,080	710	334,425	0	0	0.00%	0
23.09.22	11,760	680	484,981	0	0	0.00%	0
23.09.21	12,550	790	609,035	0	0	0.00%	0
23.09.20	11,890	660	7,066,621	0	0	0.00%	0
23.09.19	11,510	380	233,640	0	0	0.00%	0
23.09.18	12,160	650	288,670	0	0	0.00%	0
23.09.15	12,450	290	375,098	0	0	0.00%	0
23.09.14	12,000	450	1,099,816	0	0	0.00%	0
23.09.13	11,750	250	509,272	0	0	0.00%	0
23.09.12	12,280	530	414,427	0	0	0.00%	0
23.09.11	12,100	180	2,075,847	0	0	0.00%	0
23.09.08	10,260	1,840	4,805,641	0	0	0.00%	0
23.09.07	10,530	270	75,412	0	0	0.00%	0
23.09.06	11,110	580	350,625	0	0	0.00%	0
23.09.05	10,880	230	195,854	0	0	0.00%	0
23.09.04	10,130	750	393,679	0	0	0.00%	0
23.09.01	10,080	50	81,331	0	0	0.00%	0
23.08.31	10,400	320	53,363	0	0	0.00%	0
23.08.30	10,250	150	87,421	0	0	0.00%	0
23.08.29	9,980	270	193,440	0	0	0.00%	0
23.08.28	9,830	150	66,002	0	0	0.00%	0
23.08.25	9,920	90	47,987	0	0	0.00%	0
23.08.24	9,550	370	64,095	0	0	0.00%	0
23.08.23	9,590	40	51,588	0	0	0.00%	0
23.08.22	9,670	80	43,028	0	0	0.00%	0
23.08.21	9,850	180	73,959	0	0	0.00%	0
23.08.18	10,200	350	51,629	0	0	0.00%	0
23.08.17	10,240	40	64,950	0	0	0.00%	0
23.08.16	10,420	180	141,684	0	0	0.00%	0
23.08.14	10,160	260	101,970	0	0	0.00%	0
23.08.11	9,650	510	74,840	0	0	0.00%	0
23.08.10	10,080	430	78,512	0	0	0.00%	0
23.08.09	9,650	430	69,341	0	0	0.00%	0
23.08.08	10,000	350	72,705	0	0	0.00%	0
23.08.07	10,200	200	101,794	0	0	0.00%	0
23.08.04	10,450	250	64,352	0	0	0.00%	0
23.08.03	10,030	420	131,278	0	0	0.00%	0
23.08.02	10,480	450	70,612	0	0	0.00%	0
23.08.01	10,170	310	145,240	0	0	0.00%	0
23.07.31	9,510	660	129,944	0	0	0.00%	0
23.07.28	9,190	320	119,269	0	0	0.00%	0
23.07.27	9,240	50	181,711	0	0	0.00%	0
23.07.26	9,900	660	170,199	0	0	0.00%	0
23.07.25	10,700	800	278,198	0	0	0.00%	0
23.07.24	11,690	990	190,631	0	0	0.00%	0
23.07.21	11,920	230	106,726	0	0	0.00%	0
23.07.20	11,920	0	102,971	0	0	0.00%	0
23.07.19	12,000	80	93,715	0	0	0.00%	0
23.07.18	12,420	420	127,481	0	0	0.00%	0
23.07.17	12,050	370	311,927	0	0	0.00%	0
23.07.14	11,960	90	87,388	0	0	0.00%	0
23.07.13	12,010	50	103,190	0	0	0.00%	0
23.07.12	12,300	290	123,395	0	0	0.00%	0
23.07.11	12,680	380	268,496	0	0	0.00%	0
23.07.10	11,960	720	316,827	0	0	0.00%	0
23.07.07	12,150	190	111,383	0	0	0.00%	0
23.07.06	12,500	350	318,631	0	0	0.00%	0
23.07.05	12,010	490	673,118	0	0	0.00%	0
23.07.04	11,770	240	76,090	0	0	0.00%	0
23.07.03	11,690	80	99,488	0	0	0.00%	0
23.06.30	12,060	370	143,625	0	0	0.00%	0
23.06.29	12,720	660	211,978	0	0	0.00%	0
23.06.28	11,910	810	1,168,208	0	0	0.00%	0
23.06.27	12,150	240	108,894	0	0	0.00%	0
23.06.26	12,110	40	568,986	0	0	0.00%	0
23.06.23	12,380	270	114,191	0	0	0.00%	0
23.06.22	12,600	220	119,015	0	0	0.00%	0
23.06.21	12,420	180	260,939	0	0	0.00%	0
23.06.20	12,270	150	244,491	0	0	0.00%	0
23.06.19	12,630	360	151,289	0	0	0.00%	0
23.06.16	12,800	170	189,369	0	0	0.00%	0
23.06.15	12,780	20	162,155	0	0	0.00%	0
23.06.14	13,730	950	464,278	0	0	0.00%	0
23.06.13	13,730	0	175,099	0	0	0.00%	0
23.06.12	14,170	440	266,807	0	0	0.00%	0
23.06.09	14,160	10	377,680	0	0	0.00%	0
23.06.08	15,120	960	477,860	0	0	0.00%	0
23.06.07	14,740	380	788,517	0	0	0.00%	0
23.06.05	14,740	0	288,316	0	0	0.00%	0
23.06.02	14,570	170	461,472	0	0	0.00%	0
23.06.01	14,830	260	512,987	0	0	0.00%	0
23.05.31	15,510	680	1,090,350	0	0	0.00%	0
23.05.30	15,130	380	740,327	0	0	0.00%	0
23.05.26	15,750	620	4,627,320	0	0	0.00%	0
23.05.25	16,530	780	1,990,477	0	0	0.00%	0
23.05.24	17,790	1,260	8,670,584	0	0	0.00%	0
23.05.23	13,690	4,100	7,573,667	0	0	0.00%	0
23.05.22	13,920	230	952,312	0	0	0.00%	0
23.05.19	0	1,760	4,564,929	0	0	0.00%	0