매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	78,240	50	49,773	5	1,157	0.02%	4,938,843
24.09.19	78,835	595	58,620	89	1,152	0.02%	4,968,848
24.09.13	78,240	595	40,399	-89	1,063	0.02%	4,988,937
24.09.12	78,135	105	45,683	562	1,152	0.02%	5,008,848
24.09.11	77,260	875	49,569	103	590	0.01%	5,009,410
24.09.10	76,640	620	36,676	-345	487	0.01%	4,999,513
24.09.09	77,305	665	40,861	91	832	0.02%	4,999,168
24.09.06	78,170	485	44,003	-363	741	0.01%	4,999,259
24.09.05	77,800	370	56,948	1,104	1,104	0.02%	4,958,896
24.09.04	77,045	755	41,222	0	0	0.00%	0
24.09.03	77,440	395	34,932	0	0	0.00%	0
24.09.02	77,895	455	33,872	0	0	0.00%	0
24.08.30	77,610	285	23,504	0	0	0.00%	0
24.08.29	77,880	270	35,772	0	0	0.00%	0
24.08.28	77,895	15	44,144	0	0	0.00%	0
24.08.27	79,125	1,230	73,582	0	0	0.00%	0
24.08.26	78,725	400	34,253	0	0	0.00%	0
24.08.23	79,170	445	26,028	0	0	0.00%	0
24.08.22	79,155	15	42,660	0	0	0.00%	0
24.08.21	79,375	220	27,469	0	0	0.00%	0
24.08.20	79,900	525	34,531	0	0	0.00%	0
24.08.19	80,045	145	33,332	0	0	0.00%	0
24.08.16	80,335	290	37,792	0	0	0.00%	0
24.08.14	79,730	605	39,873	0	0	0.00%	0
24.08.13	79,170	560	31,485	0	0	0.00%	0
24.08.12	78,925	245	32,563	0	0	0.00%	0
24.08.09	79,215	290	37,234	0	0	0.00%	0
24.08.08	79,085	130	37,072	0	0	0.00%	0
24.08.07	78,945	140	69,261	0	0	0.00%	0
24.08.06	80,725	1,780	102,912	0	0	0.00%	0
24.08.05	79,365	1,360	151,779	0	0	0.00%	0
24.08.02	78,665	700	68,289	0	0	0.00%	0
24.08.01	78,140	525	49,414	0	0	0.00%	0
24.07.31	78,395	255	62,580	0	0	0.00%	0
24.07.30	78,190	205	44,446	0	0	0.00%	0
24.07.29	77,350	840	52,730	0	0	0.00%	0
24.07.26	77,125	225	39,571	0	0	0.00%	0
24.07.25	77,090	35	41,720	0	0	0.00%	0
24.07.24	76,635	455	27,389	0	0	0.00%	0
24.07.23	76,355	280	20,261	0	0	0.00%	0
24.07.22	76,610	255	48,870	0	0	0.00%	0
24.07.19	76,905	295	41,479	0	0	0.00%	0
24.07.18	76,665	240	40,309	0	0	0.00%	0
24.07.17	76,340	325	50,111	0	0	0.00%	0
24.07.16	75,695	645	48,731	0	0	0.00%	0
24.07.15	75,845	150	41,423	0	0	0.00%	0
24.07.12	74,945	900	61,957	0	0	0.00%	0
24.07.11	75,155	210	46,768	0	0	0.00%	0
24.07.10	75,135	20	30,584	0	0	0.00%	0
24.07.09	74,855	280	35,598	0	0	0.00%	0
24.07.08	74,650	205	48,362	0	0	0.00%	0
24.07.05	74,400	250	29,316	0	0	0.00%	0
24.07.04	73,830	570	32,998	0	0	0.00%	0
24.07.03	73,500	330	21,579	0	0	0.00%	0
24.07.02	73,225	275	42,002	0	0	0.00%	0
24.07.01	73,365	140	34,440	0	0	0.00%	0
24.06.28	73,055	310	17,276	0	0	0.00%	0
24.06.27	73,445	390	26,375	0	0	0.00%	0
24.06.26	73,740	295	18,214	0	0	0.00%	0
24.06.25	73,785	45	28,095	0	0	0.00%	0
24.06.24	73,880	95	48,060	0	0	0.00%	0
24.06.21	73,985	105	39,609	0	0	0.00%	0
24.06.20	74,615	630	64,724	0	0	0.00%	0
24.06.19	73,810	805	51,530	0	0	0.00%	0
24.06.18	73,370	440	56,710	0	0	0.00%	0
24.06.17	73,175	195	39,458	0	0	0.00%	0
24.06.14	72,845	330	49,167	0	0	0.00%	0
24.06.13	72,320	525	52,806	0	0	0.00%	0
24.06.12	71,825	495	33,300	0	0	0.00%	0
24.06.11	71,650	175	30,812	0	0	0.00%	0
24.06.10	72,255	605	38,235	0	0	0.00%	0
24.06.07	71,470	785	56,071	0	0	0.00%	0
24.06.05	71,085	385	37,866	0	0	0.00%	0
24.06.04	70,260	825	34,228	0	0	0.00%	0
24.06.03	69,330	930	20,999	0	0	0.00%	0
24.05.31	69,540	210	30,379	0	0	0.00%	0
24.05.30	69,900	360	29,311	0	0	0.00%	0
24.05.29	70,505	605	23,680	0	0	0.00%	0
24.05.28	70,375	130	19,583	0	0	0.00%	0
24.05.27	70,300	75	23,076	0	0	0.00%	0
24.05.24	70,940	640	27,268	0	0	0.00%	0
24.05.23	71,110	170	28,310	0	0	0.00%	0
24.05.22	70,755	355	25,131	0	0	0.00%	0
24.05.21	70,385	370	23,063	0	0	0.00%	0
24.05.20	71,035	650	36,343	0	0	0.00%	0
24.05.17	71,135	100	33,233	0	0	0.00%	0
24.05.16	69,835	1,300	48,067	0	0	0.00%	0
24.05.14	69,670	165	28,617	0	0	0.00%	0
24.05.13	69,725	55	28,191	0	0	0.00%	0
24.05.10	69,465	260	41,160	0	0	0.00%	0
24.05.09	70,185	720	38,228	0	0	0.00%	0
24.05.08	70,060	125	32,006	0	0	0.00%	0
24.05.07	69,280	780	55,971	0	0	0.00%	0
24.05.03	68,505	775	48,344	0	0	0.00%	0
24.05.02	68,185	320	28,883	0	0	0.00%	0
24.04.30	67,290	895	34,993	0	0	0.00%	0
24.04.29	67,470	180	36,393	0	0	0.00%	0
24.04.26	67,530	60	41,305	0	0	0.00%	0
24.04.25	68,555	1,025	65,138	0	0	0.00%	0
24.04.24	68,835	280	37,942	0	0	0.00%	0
24.04.23	69,080	245	31,009	0	0	0.00%	0
24.04.22	69,755	675	39,067	0	0	0.00%	0
24.04.19	69,990	235	57,030	0	0	0.00%	0
24.04.18	68,995	995	23,801	0	0	0.00%	0
24.04.17	69,175	180	50,266	0	0	0.00%	0
24.04.16	69,700	525	63,754	0	0	0.00%	0
24.04.15	70,270	0	0	0	0	0.00%	0
24.04.12	69,765	505	24,217	0	0	0.00%	0
24.04.11	70,570	805	53,206	0	0	0.00%	0
24.04.09	70,580	10	19,623	0	0	0.00%	0
24.04.08	71,170	590	34,645	0	0	0.00%	0
24.04.05	71,050	120	28,491	0	0	0.00%	0
24.04.04	70,990	60	39,088	0	0	0.00%	0
24.04.03	71,050	60	26,805	0	0	0.00%	0
24.04.02	71,520	470	33,514	0	0	0.00%	0
24.04.01	70,965	555	48,887	0	0	0.00%	0
24.03.29	71,610	645	60,311	0	0	0.00%	0
24.03.28	71,630	20	25,965	0	0	0.00%	0
24.03.27	71,250	380	16,889	0	0	0.00%	0
24.03.26	71,530	280	19,755	0	0	0.00%	0
24.03.25	71,700	170	39,052	0	0	0.00%	0
24.03.22	71,310	390	29,694	0	0	0.00%	0
24.03.21	70,555	755	37,931	0	0	0.00%	0
24.03.20	70,460	95	31,851	0	0	0.00%	0
24.03.19	70,625	165	57,528	0	0	0.00%	0
24.03.18	70,965	340	50,530	0	0	0.00%	0
24.03.15	71,645	680	74,997	0	0	0.00%	0
24.03.14	72,000	355	34,523	0	0	0.00%	0
24.03.13	71,860	140	39,385	0	0	0.00%	0
24.03.12	71,545	315	43,882	0	0	0.00%	0
24.03.11	71,310	235	43,334	0	0	0.00%	0
24.03.08	70,545	765	47,152	0	0	0.00%	0
24.03.07	72,535	420	103,887	0	0	0.00%	0
24.03.06	72,190	345	60,570	0	0	0.00%	0
24.03.05	71,590	600	54,131	0	0	0.00%	0
24.03.04	71,345	245	94,452	0	0	0.00%	0
24.02.29	71,800	455	46,028	0	0	0.00%	0
24.02.28	72,260	460	38,649	0	0	0.00%	0
24.02.27	72,360	100	42,931	0	0	0.00%	0
24.02.26	71,500	860	51,119	0	0	0.00%	0
24.02.23	71,635	135	31,384	0	0	0.00%	0
24.02.22	71,095	540	36,196	0	0	0.00%	0
24.02.21	71,070	25	24,707	0	0	0.00%	0
24.02.20	71,705	635	36,717	0	0	0.00%	0
24.02.19	71,435	270	29,809	0	0	0.00%	0
24.02.16	71,905	470	36,470	0	0	0.00%	0
24.02.15	71,150	755	25,605	0	0	0.00%	0
24.02.14	71,485	335	83,639	0	0	0.00%	0
24.02.13	72,155	670	73,276	0	0	0.00%	0
24.02.08	72,465	310	51,843	0	0	0.00%	0
24.02.07	72,670	205	28,967	0	0	0.00%	0
24.02.06	72,915	245	42,727	0	0	0.00%	0
24.02.05	73,905	990	57,850	0	0	0.00%	0
24.02.02	72,655	1,250	67,774	0	0	0.00%	0
24.02.01	72,710	55	53,315	0	0	0.00%	0
24.01.31	72,350	360	32,511	0	0	0.00%	0
24.01.30	71,170	1,180	35,275	0	0	0.00%	0
24.01.29	72,410	1,240	70,756	0	0	0.00%	0
24.01.26	72,030	380	27,649	0	0	0.00%	0
24.01.25	72,710	680	77,923	0	0	0.00%	0
24.01.24	72,985	275	40,033	0	0	0.00%	0
24.01.23	73,330	345	41,313	0	0	0.00%	0
24.01.22	72,960	370	48,826	0	0	0.00%	0
24.01.19	73,515	555	79,268	0	0	0.00%	0
24.01.18	73,310	205	37,066	0	0	0.00%	0
24.01.17	73,855	545	68,206	0	0	0.00%	0
24.01.16	74,110	255	60,919	0	0	0.00%	0
24.01.15	73,710	400	43,957	0	0	0.00%	0
24.01.12	74,100	390	46,339	0	0	0.00%	0
24.01.11	73,910	190	55,633	0	0	0.00%	0
24.01.10	74,295	385	64,651	0	0	0.00%	0
24.01.09	73,940	355	58,372	0	0	0.00%	0
24.01.08	73,720	220	101,063	0	0	0.00%	0
24.01.05	74,280	560	72,876	0	0	0.00%	0
24.01.04	73,610	670	63,502	0	0	0.00%	0
24.01.03	73,530	80	95,392	0	0	0.00%	0
24.01.02	75,595	2,065	159,134	0	0	0.00%	0
23.12.28	74,505	1,090	80,036	0	0	0.00%	0
23.12.27	74,025	480	90,341	0	0	0.00%	0
23.12.26	73,545	480	80,539	0	0	0.00%	0
23.12.22	73,505	40	77,465	0	0	0.00%	0
23.12.21	73,670	165	84,083	0	0	0.00%	0
23.12.20	73,225	445	110,331	0	0	0.00%	0
23.12.19	72,965	260	75,570	0	0	0.00%	0
23.12.18	72,490	475	68,629	0	0	0.00%	0
23.12.15	73,090	600	104,548	0	0	0.00%	0
23.12.14	70,590	2,500	182,413	0	0	0.00%	0
23.12.13	69,825	765	80,687	0	0	0.00%	0
23.12.12	69,105	720	45,640	0	0	0.00%	0
23.12.11	69,515	410	46,259	0	0	0.00%	0
23.12.08	69,290	225	39,063	0	0	0.00%	0
23.12.07	69,970	680	96,814	0	0	0.00%	0
23.12.06	68,935	1,035	72,282	0	0	0.00%	0
23.12.05	68,570	365	56,422	0	0	0.00%	0
23.12.04	67,900	670	60,289	0	0	0.00%	0
23.12.01	67,735	165	40,374	0	0	0.00%	0
23.11.30	68,505	770	96,479	0	0	0.00%	0
23.11.29	67,000	1,505	129,381	0	0	0.00%	0
23.11.28	66,000	1,000	67,316	0	0	0.00%	0
23.11.27	66,175	175	42,506	0	0	0.00%	0
23.11.24	67,000	825	84,703	0	0	0.00%	0
23.11.23	66,745	255	53,374	0	0	0.00%	0
23.11.22	67,145	400	54,213	0	0	0.00%	0
23.11.21	66,535	610	63,348	0	0	0.00%	0
23.11.20	66,255	280	62,853	0	0	0.00%	0
23.11.17	66,540	285	63,211	0	0	0.00%	0
23.11.16	66,265	430	56,642	0	0	0.00%	0
23.11.15	64,040	2,225	106,840	0	0	0.00%	0
23.11.14	64,390	350	95,354	0	0	0.00%	0
23.11.13	64,600	210	38,139	0	0	0.00%	0
23.11.10	64,690	90	84,985	0	0	0.00%	0
23.11.09	63,850	840	80,930	0	0	0.00%	0
23.11.08	62,785	1,065	64,515	0	0	0.00%	0
23.11.07	62,375	410	64,470	0	0	0.00%	0
23.11.06	61,830	545	80,364	0	0	0.00%	0
23.11.03	60,975	855	55,016	0	0	0.00%	0
23.11.02	60,600	375	89,273	0	0	0.00%	0
23.11.01	60,135	465	36,160	0	0	0.00%	0
23.10.31	59,800	335	36,267	0	0	0.00%	0
23.10.30	60,385	585	52,748	0	0	0.00%	0
23.10.27	57,820	2,565	106,484	0	0	0.00%	0
23.10.26	58,600	780	50,237	0	0	0.00%	0
23.10.25	57,765	835	55,318	0	0	0.00%	0
23.10.24	56,965	800	42,357	0	0	0.00%	0
23.10.23	57,595	630	37,318	0	0	0.00%	0
23.10.20	57,200	395	55,834	0	0	0.00%	0
23.10.19	58,170	970	108,333	0	0	0.00%	0
23.10.18	58,655	485	36,208	0	0	0.00%	0
23.10.17	59,370	715	42,520	0	0	0.00%	0
23.10.16	59,630	260	28,555	0	0	0.00%	0
23.10.13	60,550	920	36,027	0	0	0.00%	0
23.10.12	59,585	965	57,957	0	0	0.00%	0
23.10.11	59,080	505	61,316	0	0	0.00%	0
23.10.10	59,075	5	37,595	0	0	0.00%	0
23.10.06	58,105	970	38,197	0	0	0.00%	0
23.10.05	58,140	35	75,327	0	0	0.00%	0
23.10.04	62,380	4,240	203,709	0	0	0.00%	0
23.09.27	62,245	135	49,549	0	0	0.00%	0
23.09.26	62,690	445	45,271	0	0	0.00%	0
23.09.25	62,965	275	53,648	0	0	0.00%	0
23.09.22	62,825	140	37,856	0	0	0.00%	0
23.09.21	63,145	320	49,989	0	0	0.00%	0
23.09.20	63,470	325	58,920	0	0	0.00%	0
23.09.19	63,450	20	34,139	0	0	0.00%	0
23.09.18	64,160	710	41,933	0	0	0.00%	0
23.09.15	64,500	340	31,039	0	0	0.00%	0
23.09.14	63,710	790	46,848	0	0	0.00%	0
23.09.13	63,435	275	32,360	0	0	0.00%	0
23.09.12	63,555	120	43,864	0	0	0.00%	0
23.09.11	64,480	925	82,794	0	0	0.00%	0
23.09.08	63,985	495	36,491	0	0	0.00%	0
23.09.07	65,965	480	44,126	0	0	0.00%	0
23.09.06	66,200	235	54,351	0	0	0.00%	0
23.09.05	66,400	200	68,302	0	0	0.00%	0
23.09.04	66,960	560	46,125	0	0	0.00%	0
23.09.01	66,295	665	53,593	0	0	0.00%	0
23.08.31	65,650	645	49,095	0	0	0.00%	0
23.08.30	65,665	15	55,113	0	0	0.00%	0
23.08.29	65,200	465	45,824	0	0	0.00%	0
23.08.28	64,635	565	42,421	0	0	0.00%	0
23.08.25	65,510	875	24,521	0	0	0.00%	0
23.08.24	65,075	435	61,892	0	0	0.00%	0
23.08.23	64,370	705	40,164	0	0	0.00%	0
23.08.22	65,045	675	35,171	0	0	0.00%	0
23.08.21	65,360	315	27,722	0	0	0.00%	0
23.08.18	64,475	885	45,512	0	0	0.00%	0
23.08.17	65,435	960	113,001	0	0	0.00%	0
23.08.16	65,620	185	36,817	0	0	0.00%	0
23.08.14	66,230	610	53,151	0	0	0.00%	0
23.08.11	66,875	645	62,442	0	0	0.00%	0
23.08.10	67,030	155	32,480	0	0	0.00%	0
23.08.09	66,970	60	35,988	0	0	0.00%	0
23.08.08	66,395	575	27,540	0	0	0.00%	0
23.08.07	65,645	750	45,244	0	0	0.00%	0
23.08.04	66,655	1,010	102,441	0	0	0.00%	0
23.08.03	66,935	280	44,987	0	0	0.00%	0
23.08.02	67,420	485	35,524	0	0	0.00%	0
23.08.01	66,915	505	48,411	0	0	0.00%	0
23.07.31	66,695	220	109,050	0	0	0.00%	0
23.07.28	67,650	955	182,903	0	0	0.00%	0
23.07.27	67,525	125	48,543	0	0	0.00%	0
23.07.26	67,650	125	88,194	0	0	0.00%	0
23.07.25	68,195	545	68,075	0	0	0.00%	0
23.07.24	67,940	255	45,754	0	0	0.00%	0
23.07.21	68,330	390	66,407	0	0	0.00%	0
23.07.20	68,370	40	53,925	0	0	0.00%	0
23.07.19	67,650	720	73,497	0	0	0.00%	0
23.07.18	67,850	200	43,730	0	0	0.00%	0
23.07.17	67,795	55	61,703	0	0	0.00%	0
23.07.14	68,260	465	69,918	0	0	0.00%	0
23.07.13	67,440	820	79,050	0	0	0.00%	0
23.07.12	66,780	660	71,984	0	0	0.00%	0
23.07.11	65,495	1,285	49,891	0	0	0.00%	0
23.07.10	66,355	860	92,021	0	0	0.00%	0
23.07.07	66,875	520	96,384	0	0	0.00%	0
23.07.06	67,575	700	47,996	0	0	0.00%	0
23.07.05	67,635	60	38,127	0	0	0.00%	0
23.07.04	67,855	220	65,525	0	0	0.00%	0
23.07.03	66,405	1,450	94,942	0	0	0.00%	0
23.06.30	67,025	620	66,913	0	0	0.00%	0
23.06.29	67,085	60	29,108	0	0	0.00%	0
23.06.28	67,270	185	78,615	0	0	0.00%	0
23.06.27	66,830	440	58,072	0	0	0.00%	0
23.06.26	65,925	905	104,552	0	0	0.00%	0
23.06.23	66,575	650	109,310	0	0	0.00%	0
23.06.22	66,790	215	61,860	0	0	0.00%	0
23.06.21	66,585	205	62,146	0	0	0.00%	0
23.06.20	66,750	165	80,657	0	0	0.00%	0
23.06.19	66,760	10	87,810	0	0	0.00%	0
23.06.16	66,400	360	52,531	0	0	0.00%	0
23.06.15	66,590	190	75,179	0	0	0.00%	0
23.06.14	67,185	595	98,000	0	0	0.00%	0
23.06.13	66,965	220	68,668	0	0	0.00%	0
23.06.12	66,590	375	60,822	0	0	0.00%	0
23.06.09	66,535	55	125,714	0	0	0.00%	0
23.06.08	67,915	1,380	131,277	0	0	0.00%	0
23.06.07	67,565	350	85,735	0	0	0.00%	0
23.06.05	68,455	890	68,407	0	0	0.00%	0
23.06.02	67,690	765	91,530	0	0	0.00%	0
23.06.01	67,750	60	64,385	0	0	0.00%	0
23.05.31	66,520	1,230	119,908	0	0	0.00%	0
23.05.30	66,960	440	196,621	0	0	0.00%	0
23.05.26	67,730	770	192,452	0	0	0.00%	0
23.05.25	69,035	1,305	299,870	0	0	0.00%	0
23.05.24	69,595	560	113,820	0	0	0.00%	0
23.05.23	70,630	1,035	118,319	0	0	0.00%	0
23.05.22	70,350	280	59,293	0	0	0.00%	0
23.05.19	71,190	840	139,724	0	0	0.00%	0
23.05.18	71,780	590	104,271	0	0	0.00%	0
23.05.17	71,840	60	21,444	0	0	0.00%	0
23.05.16	71,620	220	48,835	0	0	0.00%	0
23.05.15	72,440	820	87,597	0	0	0.00%	0
23.05.12	72,175	265	89,757	0	0	0.00%	0
23.05.11	71,825	350	46,482	0	0	0.00%	0
23.05.10	71,920	95	39,296	0	0	0.00%	0
23.05.09	71,755	165	47,551	0	0	0.00%	0
23.05.08	72,330	575	61,418	0	0	0.00%	0
23.05.04	71,800	530	51,076	0	0	0.00%	0
23.05.03	71,270	530	47,826	0	0	0.00%	0
23.05.02	71,660	390	100,226	0	0	0.00%	0
23.04.28	72,140	480	153,057	0	0	0.00%	0
23.04.27	72,485	345	58,166	0	0	0.00%	0
23.04.26	72,305	180	65,219	0	0	0.00%	0
23.04.25	72,800	495	108,568	0	0	0.00%	0
23.04.24	72,755	45	52,919	0	0	0.00%	0
23.04.21	71,675	1,080	110,533	0	0	0.00%	0
23.04.20	72,770	1,095	129,042	0	0	0.00%	0
23.04.19	72,740	30	36,406	0	0	0.00%	0
23.04.18	72,885	145	60,146	0	0	0.00%	0
23.04.17	73,915	1,030	81,416	0	0	0.00%	0
23.04.14	73,725	280	51,030	0	0	0.00%	0
23.04.13	74,225	500	86,653	0	0	0.00%	0
23.04.12	74,210	15	38,943	0	0	0.00%	0
23.04.11	74,115	95	102,595	0	0	0.00%	0
23.04.10	73,845	270	97,741	0	0	0.00%	0
23.04.07	73,290	555	114,367	0	0	0.00%	0
23.04.06	72,185	1,105	84,799	0	0	0.00%	0
23.04.05	71,905	280	70,365	0	0	0.00%	0
23.04.04	71,065	840	51,946	0	0	0.00%	0
23.04.03	72,170	1,105	146,419	0	0	0.00%	0
23.03.31	72,805	635	76,094	0	0	0.00%	0
23.03.30	73,465	660	67,893	0	0	0.00%	0