매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	6,320	30	67,484	75,927	610,767	2.44%	24,389,233
24.09.19	6,220	100	151,102	131,928	534,840	2.14%	24,465,160
24.09.13	6,150	70	223,740	-6,280	402,912	1.61%	24,547,088
24.09.12	6,070	80	273,243	55,803	409,192	1.64%	24,540,808
24.09.11	6,030	40	71,649	-5,322	353,389	1.42%	24,596,611
24.09.10	6,055	25	33,441	4,515	358,711	1.44%	24,591,289
24.09.09	6,050	5	54,824	36,549	354,196	1.42%	24,545,804
24.09.06	6,145	95	80,523	-44,120	317,647	1.28%	24,582,353
24.09.05	6,115	30	118,108	361,767	361,767	1.45%	24,538,233
24.09.04	6,295	180	113,723	0	0	0.00%	0
24.09.03	6,375	80	67,105	0	0	0.00%	0
24.09.02	6,385	10	53,570	0	0	0.00%	0
24.08.30	6,395	10	25,919	0	0	0.00%	0
24.08.29	6,355	40	131,535	0	0	0.00%	0
24.08.28	6,390	35	55,898	0	0	0.00%	0
24.08.27	6,465	75	71,899	0	0	0.00%	0
24.08.26	6,330	135	107,005	0	0	0.00%	0
24.08.23	6,315	15	27,418	0	0	0.00%	0
24.08.22	6,220	95	82,111	0	0	0.00%	0
24.08.21	6,100	120	64,350	0	0	0.00%	0
24.08.20	6,095	5	62,085	0	0	0.00%	0
24.08.19	6,085	10	41,923	0	0	0.00%	0
24.08.16	6,100	15	65,090	0	0	0.00%	0
24.08.14	6,065	35	65,743	0	0	0.00%	0
24.08.13	6,035	30	35,860	0	0	0.00%	0
24.08.12	5,965	70	116,641	0	0	0.00%	0
24.08.09	5,960	5	36,719	0	0	0.00%	0
24.08.08	5,910	50	44,976	0	0	0.00%	0
24.08.07	5,805	105	44,183	0	0	0.00%	0
24.08.06	5,570	235	267,658	0	0	0.00%	0
24.08.05	6,015	445	182,771	0	0	0.00%	0
24.08.02	6,095	80	66,723	0	0	0.00%	0
24.08.01	6,060	35	64,472	0	0	0.00%	0
24.07.31	6,090	30	71,541	0	0	0.00%	0
24.07.30	6,145	55	102,151	0	0	0.00%	0
24.07.29	6,065	80	56,806	0	0	0.00%	0
24.07.26	6,080	15	48,043	0	0	0.00%	0
24.07.25	6,035	45	53,748	0	0	0.00%	0
24.07.24	5,985	50	93,169	0	0	0.00%	0
24.07.23	6,070	85	77,029	0	0	0.00%	0
24.07.22	6,120	50	59,958	0	0	0.00%	0
24.07.19	6,075	45	101,775	0	0	0.00%	0
24.07.18	6,100	25	37,465	0	0	0.00%	0
24.07.17	6,080	20	48,899	0	0	0.00%	0
24.07.16	6,195	115	87,154	0	0	0.00%	0
24.07.15	6,220	25	41,859	0	0	0.00%	0
24.07.12	6,200	20	96,410	0	0	0.00%	0
24.07.11	6,170	30	154,658	0	0	0.00%	0
24.07.10	6,185	15	198,838	0	0	0.00%	0
24.07.09	6,115	70	89,481	0	0	0.00%	0
24.07.08	6,110	5	88,336	0	0	0.00%	0
24.07.05	5,955	155	141,073	0	0	0.00%	0
24.07.04	5,960	5	104,206	0	0	0.00%	0
24.07.03	5,890	70	81,399	0	0	0.00%	0
24.07.02	5,950	60	84,399	0	0	0.00%	0
24.07.01	5,875	75	122,616	0	0	0.00%	0
24.06.28	5,835	40	125,918	0	0	0.00%	0
24.06.27	5,985	150	232,160	0	0	0.00%	0
24.06.26	5,960	25	303,858	0	0	0.00%	0
24.06.25	5,765	195	210,817	0	0	0.00%	0
24.06.24	5,840	75	117,503	0	0	0.00%	0
24.06.21	5,885	45	59,691	0	0	0.00%	0
24.06.20	5,935	50	92,509	0	0	0.00%	0
24.06.19	5,810	125	301,111	0	0	0.00%	0
24.06.18	5,865	55	70,638	0	0	0.00%	0
24.06.17	5,970	105	191,241	0	0	0.00%	0
24.06.14	6,010	40	112,266	0	0	0.00%	0
24.06.13	6,065	55	155,118	0	0	0.00%	0
24.06.12	6,060	5	99,769	0	0	0.00%	0
24.06.11	6,015	45	117,668	0	0	0.00%	0
24.06.10	6,155	140	402,057	0	0	0.00%	0
24.06.07	6,090	65	244,842	0	0	0.00%	0
24.06.05	5,985	105	210,666	0	0	0.00%	0
24.06.04	5,900	85	81,643	0	0	0.00%	0
24.06.03	5,880	20	58,730	0	0	0.00%	0
24.05.31	5,875	5	71,579	0	0	0.00%	0
24.05.30	5,945	70	72,882	0	0	0.00%	0
24.05.29	6,060	115	67,443	0	0	0.00%	0
24.05.28	6,215	155	90,996	0	0	0.00%	0
24.05.27	6,115	100	61,493	0	0	0.00%	0
24.05.24	6,165	50	44,532	0	0	0.00%	0
24.05.23	6,210	45	82,070	0	0	0.00%	0
24.05.22	6,245	35	169,306	0	0	0.00%	0
24.05.21	6,280	35	91,858	0	0	0.00%	0
24.05.20	6,280	0	38,856	0	0	0.00%	0
24.05.17	6,305	25	107,316	0	0	0.00%	0
24.05.16	6,275	30	68,091	0	0	0.00%	0
24.05.14	6,240	35	49,186	0	0	0.00%	0
24.05.13	6,300	60	41,505	0	0	0.00%	0
24.05.10	6,220	80	94,645	0	0	0.00%	0
24.05.09	6,255	35	105,210	0	0	0.00%	0
24.05.08	6,230	25	103,391	0	0	0.00%	0
24.05.07	6,175	55	74,179	0	0	0.00%	0
24.05.03	6,185	10	45,481	0	0	0.00%	0
24.05.02	6,170	15	124,284	0	0	0.00%	0
24.04.30	6,085	85	157,582	0	0	0.00%	0
24.04.29	5,945	150	63,558	0	0	0.00%	0
24.04.26	5,935	10	63,486	0	0	0.00%	0
24.04.25	6,045	110	133,552	0	0	0.00%	0
24.04.24	5,960	85	78,991	0	0	0.00%	0
24.04.23	6,090	130	135,943	0	0	0.00%	0
24.04.22	5,975	115	112,362	0	0	0.00%	0
24.04.19	6,055	80	93,117	0	0	0.00%	0
24.04.18	5,880	175	98,376	0	0	0.00%	0
24.04.17	5,860	20	54,633	0	0	0.00%	0
24.04.16	5,995	135	183,217	0	0	0.00%	0
24.04.15	6,085	0	0	0	0	0.00%	0
24.04.12	6,125	40	134,345	0	0	0.00%	0
24.04.11	6,185	60	218,617	0	0	0.00%	0
24.04.09	6,140	45	133,970	0	0	0.00%	0
24.04.08	6,145	5	139,067	0	0	0.00%	0
24.04.05	6,275	130	176,419	0	0	0.00%	0
24.04.04	6,155	120	113,099	0	0	0.00%	0
24.04.03	6,285	130	182,012	0	0	0.00%	0
24.04.02	6,410	125	141,084	0	0	0.00%	0
24.04.01	6,385	25	125,040	0	0	0.00%	0
24.03.29	6,420	35	164,974	0	0	0.00%	0
24.03.28	6,495	75	206,433	0	0	0.00%	0
24.03.27	6,490	5	126,986	0	0	0.00%	0
24.03.26	6,455	35	94,699	0	0	0.00%	0
24.03.25	6,345	110	111,874	0	0	0.00%	0
24.03.22	6,350	5	166,608	0	0	0.00%	0
24.03.21	6,260	90	139,251	0	0	0.00%	0
24.03.20	6,255	5	58,794	0	0	0.00%	0
24.03.19	6,305	50	155,629	0	0	0.00%	0
24.03.18	6,230	75	79,592	0	0	0.00%	0
24.03.15	6,390	160	81,767	0	0	0.00%	0
24.03.14	6,400	10	129,834	0	0	0.00%	0
24.03.13	6,445	45	179,316	0	0	0.00%	0
24.03.12	6,340	105	119,272	0	0	0.00%	0
24.03.11	6,265	75	179,580	0	0	0.00%	0
24.03.08	6,120	145	180,800	0	0	0.00%	0
24.03.07	6,065	55	106,078	0	0	0.00%	0
24.03.06	6,080	15	167,983	0	0	0.00%	0
24.03.05	6,195	115	214,521	0	0	0.00%	0
24.03.04	6,310	115	161,285	0	0	0.00%	0
24.02.29	6,435	125	324,500	0	0	0.00%	0
24.02.28	6,455	20	191,860	0	0	0.00%	0
24.02.27	6,445	10	154,643	0	0	0.00%	0
24.02.26	6,415	30	79,974	0	0	0.00%	0
24.02.23	6,440	25	90,782	0	0	0.00%	0
24.02.22	6,385	55	100,678	0	0	0.00%	0
24.02.21	6,380	5	87,458	0	0	0.00%	0
24.02.20	6,420	40	95,144	0	0	0.00%	0
24.02.19	6,455	35	83,375	0	0	0.00%	0
24.02.16	6,405	50	91,503	0	0	0.00%	0
24.02.15	6,330	75	91,756	0	0	0.00%	0
24.02.14	6,320	10	190,911	0	0	0.00%	0
24.02.13	6,195	125	176,029	0	0	0.00%	0
24.02.08	6,180	15	142,573	0	0	0.00%	0
24.02.07	6,160	20	373,469	0	0	0.00%	0
24.02.06	6,215	55	200,498	0	0	0.00%	0
24.02.05	6,290	75	424,731	0	0	0.00%	0
24.02.02	6,070	220	259,763	0	0	0.00%	0
24.02.01	6,095	25	331,229	0	0	0.00%	0
24.01.31	6,185	90	116,654	0	0	0.00%	0
24.01.30	6,150	35	74,557	0	0	0.00%	0
24.01.29	6,130	20	105,424	0	0	0.00%	0
24.01.26	6,060	70	60,046	0	0	0.00%	0
24.01.25	6,115	55	88,549	0	0	0.00%	0
24.01.24	6,135	20	121,690	0	0	0.00%	0
24.01.23	6,055	80	156,748	0	0	0.00%	0
24.01.22	6,055	0	218,221	0	0	0.00%	0
24.01.19	6,005	50	144,667	0	0	0.00%	0
24.01.18	6,050	45	168,905	0	0	0.00%	0
24.01.17	6,290	240	313,191	0	0	0.00%	0
24.01.16	6,395	105	287,687	0	0	0.00%	0
24.01.15	6,455	60	194,782	0	0	0.00%	0
24.01.12	6,535	80	129,872	0	0	0.00%	0
24.01.11	6,505	30	81,207	0	0	0.00%	0
24.01.10	6,530	25	49,983	0	0	0.00%	0
24.01.09	6,475	55	55,781	0	0	0.00%	0
24.01.08	6,480	5	31,645	0	0	0.00%	0
24.01.05	6,500	20	107,332	0	0	0.00%	0
24.01.04	6,605	105	138,666	0	0	0.00%	0
24.01.03	6,745	140	319,647	0	0	0.00%	0
24.01.02	6,550	195	350,470	0	0	0.00%	0
23.12.28	6,410	140	84,984	0	0	0.00%	0
23.12.27	6,300	110	238,635	0	0	0.00%	0
23.12.26	6,265	35	51,739	0	0	0.00%	0
23.12.22	6,405	140	170,558	0	0	0.00%	0
23.12.21	6,470	65	199,366	0	0	0.00%	0
23.12.20	6,360	110	236,583	0	0	0.00%	0
23.12.19	6,315	45	137,214	0	0	0.00%	0
23.12.18	6,300	15	150,140	0	0	0.00%	0
23.12.15	6,340	40	406,975	0	0	0.00%	0
23.12.14	6,200	140	285,975	0	0	0.00%	0
23.12.13	6,285	85	110,538	0	0	0.00%	0
23.12.12	6,335	50	62,470	0	0	0.00%	0
23.12.11	6,295	40	107,981	0	0	0.00%	0
23.12.08	6,265	30	50,679	0	0	0.00%	0
23.12.07	6,220	45	61,727	0	0	0.00%	0
23.12.06	6,265	45	50,957	0	0	0.00%	0
23.12.05	6,335	70	87,683	0	0	0.00%	0
23.12.04	6,270	65	50,865	0	0	0.00%	0
23.12.01	6,335	65	103,448	0	0	0.00%	0
23.11.30	6,320	15	150,620	0	0	0.00%	0
23.11.29	6,340	20	58,471	0	0	0.00%	0
23.11.28	6,295	45	37,894	0	0	0.00%	0
23.11.27	6,285	10	75,111	0	0	0.00%	0
23.11.24	6,350	65	58,944	0	0	0.00%	0
23.11.23	6,310	40	58,360	0	0	0.00%	0
23.11.22	6,255	55	42,409	0	0	0.00%	0
23.11.21	6,160	95	43,102	0	0	0.00%	0
23.11.20	6,005	155	51,002	0	0	0.00%	0
23.11.17	6,150	145	72,216	0	0	0.00%	0
23.11.16	6,210	45	29,376	0	0	0.00%	0
23.11.15	5,990	220	98,953	0	0	0.00%	0
23.11.14	5,870	120	103,620	0	0	0.00%	0
23.11.13	5,930	60	36,821	0	0	0.00%	0
23.11.10	5,990	60	79,974	0	0	0.00%	0
23.11.09	6,015	25	126,962	0	0	0.00%	0
23.11.08	5,890	125	80,344	0	0	0.00%	0
23.11.07	6,155	265	177,719	0	0	0.00%	0
23.11.06	5,620	535	164,476	0	0	0.00%	0
23.11.03	5,470	150	107,775	0	0	0.00%	0
23.11.02	5,340	130	146,808	0	0	0.00%	0
23.11.01	5,320	20	41,835	0	0	0.00%	0
23.10.31	5,405	85	54,325	0	0	0.00%	0
23.10.30	5,395	10	40,412	0	0	0.00%	0
23.10.27	5,325	70	78,780	0	0	0.00%	0
23.10.26	5,480	155	109,977	0	0	0.00%	0
23.10.25	5,605	125	91,553	0	0	0.00%	0
23.10.24	5,425	180	50,951	0	0	0.00%	0
23.10.23	5,465	40	85,143	0	0	0.00%	0
23.10.20	5,565	100	50,058	0	0	0.00%	0
23.10.19	5,710	145	62,483	0	0	0.00%	0
23.10.18	5,775	65	33,323	0	0	0.00%	0
23.10.17	5,760	15	33,121	0	0	0.00%	0
23.10.16	5,825	65	87,499	0	0	0.00%	0
23.10.13	5,895	70	36,283	0	0	0.00%	0
23.10.12	5,830	65	34,415	0	0	0.00%	0
23.10.11	5,680	150	93,376	0	0	0.00%	0
23.10.10	5,690	10	66,640	0	0	0.00%	0
23.10.06	5,610	80	60,635	0	0	0.00%	0
23.10.05	5,620	10	75,520	0	0	0.00%	0
23.10.04	5,880	260	301,037	0	0	0.00%	0
23.09.27	5,855	25	136,727	0	0	0.00%	0
23.09.26	5,920	65	108,690	0	0	0.00%	0
23.09.25	5,990	70	81,217	0	0	0.00%	0
23.09.22	6,060	70	131,203	0	0	0.00%	0
23.09.21	6,215	155	76,104	0	0	0.00%	0
23.09.20	6,240	25	44,889	0	0	0.00%	0
23.09.19	6,340	100	84,609	0	0	0.00%	0
23.09.18	6,390	50	93,935	0	0	0.00%	0
23.09.15	6,370	20	63,349	0	0	0.00%	0
23.09.14	6,265	105	42,131	0	0	0.00%	0
23.09.13	6,375	110	46,778	0	0	0.00%	0
23.09.12	6,355	20	33,369	0	0	0.00%	0
23.09.11	6,345	10	55,621	0	0	0.00%	0
23.09.08	6,310	35	48,192	0	0	0.00%	0
23.09.07	6,405	95	45,031	0	0	0.00%	0
23.09.06	6,480	75	46,339	0	0	0.00%	0
23.09.05	6,455	25	41,699	0	0	0.00%	0
23.09.04	6,415	40	63,428	0	0	0.00%	0
23.09.01	6,500	85	48,198	0	0	0.00%	0
23.08.31	6,570	70	38,250	0	0	0.00%	0
23.08.30	6,565	5	67,792	0	0	0.00%	0
23.08.29	6,555	10	54,062	0	0	0.00%	0
23.08.28	6,505	50	25,697	0	0	0.00%	0
23.08.25	6,590	85	35,328	0	0	0.00%	0
23.08.24	6,400	190	99,291	0	0	0.00%	0
23.08.23	6,535	135	45,468	0	0	0.00%	0
23.08.22	6,460	75	30,007	0	0	0.00%	0
23.08.21	6,450	10	39,965	0	0	0.00%	0
23.08.18	6,505	55	79,016	0	0	0.00%	0
23.08.17	6,540	35	59,433	0	0	0.00%	0
23.08.16	6,690	150	113,252	0	0	0.00%	0
23.08.14	6,805	115	83,939	0	0	0.00%	0
23.08.11	6,850	45	57,045	0	0	0.00%	0
23.08.10	6,915	65	45,904	0	0	0.00%	0
23.08.09	6,755	160	159,810	0	0	0.00%	0
23.08.08	6,855	100	135,118	0	0	0.00%	0
23.08.07	6,905	50	91,383	0	0	0.00%	0
23.08.04	6,950	45	224,827	0	0	0.00%	0
23.08.03	6,865	85	193,370	0	0	0.00%	0
23.08.02	7,060	195	177,574	0	0	0.00%	0
23.08.01	6,905	155	131,080	0	0	0.00%	0
23.07.31	6,755	150	87,861	0	0	0.00%	0
23.07.28	6,745	10	150,619	0	0	0.00%	0
23.07.27	6,770	25	117,015	0	0	0.00%	0
23.07.26	6,955	185	240,872	0	0	0.00%	0
23.07.25	6,925	30	95,660	0	0	0.00%	0
23.07.24	6,875	50	110,586	0	0	0.00%	0
23.07.21	6,785	90	77,083	0	0	0.00%	0
23.07.20	6,840	55	36,647	0	0	0.00%	0
23.07.19	6,800	40	67,696	0	0	0.00%	0
23.07.18	6,730	70	149,552	0	0	0.00%	0
23.07.17	6,760	30	330,675	0	0	0.00%	0
23.07.14	6,685	75	84,577	0	0	0.00%	0
23.07.13	6,570	115	106,437	0	0	0.00%	0
23.07.12	6,540	30	104,842	0	0	0.00%	0
23.07.11	6,475	65	75,645	0	0	0.00%	0
23.07.10	6,505	30	89,472	0	0	0.00%	0
23.07.07	6,570	65	90,322	0	0	0.00%	0
23.07.06	6,590	20	83,192	0	0	0.00%	0
23.07.05	6,610	20	56,784	0	0	0.00%	0
23.07.04	6,700	90	75,707	0	0	0.00%	0
23.07.03	6,565	135	161,281	0	0	0.00%	0
23.06.30	6,580	15	55,325	0	0	0.00%	0
23.06.29	6,565	15	60,640	0	0	0.00%	0
23.06.28	6,645	80	73,732	0	0	0.00%	0
23.06.27	6,760	115	75,620	0	0	0.00%	0
23.06.26	6,745	15	52,447	0	0	0.00%	0
23.06.23	6,790	45	88,756	0	0	0.00%	0
23.06.22	6,765	25	26,523	0	0	0.00%	0
23.06.21	6,855	90	72,668	0	0	0.00%	0
23.06.20	6,885	30	46,865	0	0	0.00%	0
23.06.19	6,955	70	63,096	0	0	0.00%	0
23.06.16	6,945	10	49,074	0	0	0.00%	0
23.06.15	7,010	65	47,239	0	0	0.00%	0
23.06.14	7,105	95	68,825	0	0	0.00%	0
23.06.13	7,120	15	68,483	0	0	0.00%	0
23.06.12	7,095	25	63,184	0	0	0.00%	0
23.06.09	7,030	65	59,818	0	0	0.00%	0
23.06.08	7,085	55	98,841	0	0	0.00%	0
23.06.07	7,080	5	43,590	0	0	0.00%	0
23.06.05	7,030	50	52,788	0	0	0.00%	0
23.06.02	6,990	40	46,627	0	0	0.00%	0
23.06.01	6,970	20	42,484	0	0	0.00%	0
23.05.31	6,950	20	83,097	0	0	0.00%	0
23.05.30	6,875	75	150,695	0	0	0.00%	0
23.05.26	6,970	95	60,146	0	0	0.00%	0
23.05.25	7,080	110	75,301	0	0	0.00%	0
23.05.24	7,165	85	57,860	0	0	0.00%	0
23.05.23	7,120	45	74,492	0	0	0.00%	0
23.05.22	7,030	90	85,070	0	0	0.00%	0
23.05.19	7,000	30	54,494	0	0	0.00%	0
23.05.18	7,000	0	53,199	0	0	0.00%	0
23.05.17	6,895	105	82,849	0	0	0.00%	0
23.05.16	6,910	15	30,143	0	0	0.00%	0
23.05.15	6,910	0	64,657	0	0	0.00%	0
23.05.12	6,975	65	138,617	0	0	0.00%	0
23.05.11	7,060	85	89,640	0	0	0.00%	0
23.05.10	7,150	90	67,831	0	0	0.00%	0
23.05.09	7,090	60	204,616	0	0	0.00%	0
23.05.08	7,125	35	95,923	0	0	0.00%	0
23.05.04	6,970	155	157,204	0	0	0.00%	0
23.05.03	7,010	40	50,890	0	0	0.00%	0
23.05.02	6,920	90	114,178	0	0	0.00%	0
23.04.28	6,895	25	170,962	0	0	0.00%	0
23.04.27	6,905	10	129,845	0	0	0.00%	0
23.04.26	6,920	15	76,895	0	0	0.00%	0
23.04.25	7,070	150	91,287	0	0	0.00%	0
23.04.24	7,180	110	90,734	0	0	0.00%	0
23.04.21	7,275	95	57,521	0	0	0.00%	0
23.04.20	7,360	85	101,821	0	0	0.00%	0
23.04.19	7,310	50	66,999	0	0	0.00%	0
23.04.18	7,375	65	103,417	0	0	0.00%	0
23.04.17	7,320	55	65,586	0	0	0.00%	0
23.04.14	7,215	135	102,973	0	0	0.00%	0
23.04.13	7,135	80	64,972	0	0	0.00%	0
23.04.12	7,170	35	114,358	0	0	0.00%	0
23.04.11	7,050	120	116,994	0	0	0.00%	0
23.04.10	6,995	55	108,783	0	0	0.00%	0
23.04.07	6,995	0	49,768	0	0	0.00%	0
23.04.06	7,065	70	87,167	0	0	0.00%	0
23.04.05	7,040	25	66,357	0	0	0.00%	0
23.04.04	6,915	125	153,317	0	0	0.00%	0
23.04.03	6,885	30	68,143	0	0	0.00%	0
23.03.31	6,810	75	164,368	0	0	0.00%	0
23.03.30	6,815	5	125,429	0	0	0.00%	0