매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	2,815	30	28,514	-3,890	3,256	0.05%	6,096,744
24.09.19	2,820	5	52,114	-790	7,146	0.12%	6,092,854
24.09.13	2,830	10	31,410	3,477	7,936	0.13%	6,092,064
24.09.12	2,790	40	25,848	-825	4,459	0.07%	6,095,541
24.09.11	2,805	15	19,301	0	5,284	0.09%	6,094,716
24.09.10	2,805	0	12,683	860	5,284	0.09%	6,194,716
24.09.09	2,805	0	35,901	-2,380	4,424	0.07%	6,195,576
24.09.06	2,860	55	29,940	6,804	6,804	0.11%	6,193,196
24.09.05	2,780	80	73,731	0	0	0.00%	6,200,000
24.09.04	2,960	180	99,945	0	0	0.00%	0
24.09.03	2,955	5	48,613	0	0	0.00%	0
24.09.02	3,000	45	22,014	0	0	0.00%	0
24.08.30	2,960	40	10,276	0	0	0.00%	0
24.08.29	2,965	5	14,465	0	0	0.00%	0
24.08.28	3,020	55	13,155	0	0	0.00%	0
24.08.27	3,020	0	9,672	0	0	0.00%	0
24.08.26	3,010	10	12,796	0	0	0.00%	0
24.08.23	3,015	5	11,415	0	0	0.00%	0
24.08.22	2,990	25	186,233	0	0	0.00%	0
24.08.21	2,965	25	19,777	0	0	0.00%	0
24.08.20	2,930	35	33,273	0	0	0.00%	0
24.08.19	2,925	5	50,475	0	0	0.00%	0
24.08.16	2,970	45	46,957	0	0	0.00%	0
24.08.14	2,945	25	63,416	0	0	0.00%	0
24.08.13	3,005	60	49,262	0	0	0.00%	0
24.08.12	3,000	5	41,669	0	0	0.00%	0
24.08.09	2,990	10	21,871	0	0	0.00%	0
24.08.08	2,940	50	78,210	0	0	0.00%	0
24.08.07	2,910	30	63,029	0	0	0.00%	0
24.08.06	2,845	65	63,059	0	0	0.00%	0
24.08.05	3,105	260	90,572	0	0	0.00%	0
24.08.02	3,190	85	83,490	0	0	0.00%	0
24.08.01	3,150	40	29,689	0	0	0.00%	0
24.07.31	3,150	0	57,954	0	0	0.00%	0
24.07.30	3,180	30	12,942	0	0	0.00%	0
24.07.29	3,165	15	37,604	0	0	0.00%	0
24.07.26	3,200	35	12,954	0	0	0.00%	0
24.07.25	3,170	30	51,167	0	0	0.00%	0
24.07.24	3,190	20	52,034	0	0	0.00%	0
24.07.23	3,225	35	90,280	0	0	0.00%	0
24.07.22	3,260	35	47,388	0	0	0.00%	0
24.07.19	3,285	25	65,991	0	0	0.00%	0
24.07.18	3,290	5	186,968	0	0	0.00%	0
24.07.17	3,300	10	28,522	0	0	0.00%	0
24.07.16	3,350	50	1,699,605	0	0	0.00%	0
24.07.15	3,350	0	20,612	0	0	0.00%	0
24.07.12	3,375	25	33,191	0	0	0.00%	0
24.07.11	3,350	25	61,224	0	0	0.00%	0
24.07.10	3,330	20	18,526	0	0	0.00%	0
24.07.09	3,315	15	104,315	0	0	0.00%	0
24.07.08	3,245	70	36,599	0	0	0.00%	0
24.07.05	3,210	35	8,407	0	0	0.00%	0
24.07.04	3,250	40	23,588	0	0	0.00%	0
24.07.03	3,315	65	52,573	0	0	0.00%	0
24.07.02	3,375	60	20,895	0	0	0.00%	0
24.07.01	3,395	20	26,675	0	0	0.00%	0
24.06.28	3,405	10	13,023	0	0	0.00%	0
24.06.27	3,465	60	9,469	0	0	0.00%	0
24.06.26	3,410	55	10,498	0	0	0.00%	0
24.06.25	3,440	30	21,161	0	0	0.00%	0
24.06.24	3,475	35	9,743	0	0	0.00%	0
24.06.21	3,510	35	19,241	0	0	0.00%	0
24.06.20	3,530	20	14,715	0	0	0.00%	0
24.06.19	3,525	5	15,665	0	0	0.00%	0
24.06.18	3,575	50	14,410	0	0	0.00%	0
24.06.17	3,635	60	26,429	0	0	0.00%	0
24.06.14	3,665	30	230,171	0	0	0.00%	0
24.06.13	3,650	15	381,606	0	0	0.00%	0
24.06.12	3,660	10	24,161	0	0	0.00%	0
24.06.11	3,680	20	36,982	0	0	0.00%	0
24.06.10	3,700	20	16,716	0	0	0.00%	0
24.06.07	3,730	30	11,081	0	0	0.00%	0
24.06.05	3,760	30	19,783	0	0	0.00%	0
24.06.04	3,790	30	8,871	0	0	0.00%	0
24.06.03	3,745	45	57,600	0	0	0.00%	0
24.05.31	3,730	15	5,763	0	0	0.00%	0
24.05.30	3,710	20	53,511	0	0	0.00%	0
24.05.29	3,805	95	33,091	0	0	0.00%	0
24.05.28	3,820	15	17,757	0	0	0.00%	0
24.05.27	3,800	20	29,599	0	0	0.00%	0
24.05.24	3,785	15	15,476	0	0	0.00%	0
24.05.23	3,810	25	15,451	0	0	0.00%	0
24.05.22	3,805	5	155,508	0	0	0.00%	0
24.05.21	3,820	15	16,714	0	0	0.00%	0
24.05.20	3,875	55	12,885	0	0	0.00%	0
24.05.17	3,865	10	12,168	0	0	0.00%	0
24.05.16	3,865	0	17,082	0	0	0.00%	0
24.05.14	3,875	10	8,864	0	0	0.00%	0
24.05.13	3,970	95	20,240	0	0	0.00%	0
24.05.10	3,920	50	54,320	0	0	0.00%	0
24.05.09	3,825	95	99,128	0	0	0.00%	0
24.05.08	3,835	10	99,259	0	0	0.00%	0
24.05.07	3,820	15	37,736	0	0	0.00%	0
24.05.03	3,750	70	87,823	0	0	0.00%	0
24.05.02	3,725	25	20,704	0	0	0.00%	0
24.04.30	3,730	5	31,755	0	0	0.00%	0
24.04.29	3,695	40	17,003	0	0	0.00%	0
24.04.26	3,700	5	22,126	0	0	0.00%	0
24.04.25	3,725	25	3,671	0	0	0.00%	0
24.04.24	3,690	35	24,465	0	0	0.00%	0
24.04.23	3,705	15	10,104	0	0	0.00%	0
24.04.22	3,685	20	24,029	0	0	0.00%	0
24.04.19	3,710	25	20,723	0	0	0.00%	0
24.04.18	3,650	60	26,569	0	0	0.00%	0
24.04.17	3,625	25	13,256	0	0	0.00%	0
24.04.16	3,695	70	9,175	0	0	0.00%	0
24.04.15	3,755	0	0	0	0	0.00%	0
24.04.12	3,795	40	11,692	0	0	0.00%	0
24.04.11	3,820	25	18,861	0	0	0.00%	0
24.04.09	3,840	20	1,178,783	0	0	0.00%	0
24.04.08	3,895	55	12,366	0	0	0.00%	0
24.04.05	3,930	35	40,844	0	0	0.00%	0
24.04.04	3,965	35	32,936	0	0	0.00%	0
24.04.03	3,970	5	22,558	0	0	0.00%	0
24.04.02	4,140	170	60,889	0	0	0.00%	0
24.04.01	4,015	125	51,176	0	0	0.00%	0
24.03.29	3,995	20	13,040	0	0	0.00%	0
24.03.28	4,045	50	19,296	0	0	0.00%	0
24.03.27	4,050	5	27,770	0	0	0.00%	0
24.03.26	3,960	90	42,038	0	0	0.00%	0
24.03.25	3,960	0	27,320	0	0	0.00%	0
24.03.22	3,925	35	21,522	0	0	0.00%	0
24.03.21	3,915	10	29,765	0	0	0.00%	0
24.03.20	3,930	15	20,662	0	0	0.00%	0
24.03.19	4,005	75	16,443	0	0	0.00%	0
24.03.18	4,025	20	13,646	0	0	0.00%	0
24.03.15	4,060	35	15,713	0	0	0.00%	0
24.03.14	4,050	10	62,401	0	0	0.00%	0
24.03.13	4,070	20	26,310	0	0	0.00%	0
24.03.12	4,005	65	23,705	0	0	0.00%	0
24.03.11	3,950	55	22,066	0	0	0.00%	0
24.03.08	3,900	50	15,679	0	0	0.00%	0
24.03.07	3,940	40	25,132	0	0	0.00%	0
24.03.06	4,000	60	10,529	0	0	0.00%	0
24.03.05	4,100	100	27,950	0	0	0.00%	0
24.03.04	4,140	40	22,875	0	0	0.00%	0
24.02.29	4,200	60	10,689	0	0	0.00%	0
24.02.28	4,195	5	12,493	0	0	0.00%	0
24.02.27	4,320	125	13,009	0	0	0.00%	0
24.02.26	4,270	50	8,908	0	0	0.00%	0
24.02.23	4,300	30	27,954	0	0	0.00%	0
24.02.22	4,355	55	19,596	0	0	0.00%	0
24.02.21	4,375	20	16,742	0	0	0.00%	0
24.02.20	4,305	70	59,936	0	0	0.00%	0
24.02.19	4,260	45	17,175	0	0	0.00%	0
24.02.16	4,290	30	8,253	0	0	0.00%	0
24.02.15	4,250	40	24,039	0	0	0.00%	0
24.02.14	4,230	20	15,113	0	0	0.00%	0
24.02.13	4,235	5	19,347	0	0	0.00%	0
24.02.08	4,165	70	22,054	0	0	0.00%	0
24.02.07	4,105	60	16,337	0	0	0.00%	0
24.02.06	4,135	30	24,577	0	0	0.00%	0
24.02.05	4,185	50	18,382	0	0	0.00%	0
24.02.02	4,085	100	39,110	0	0	0.00%	0
24.02.01	4,100	15	23,144	0	0	0.00%	0
24.01.31	4,250	150	20,323	0	0	0.00%	0
24.01.30	4,305	55	26,896	0	0	0.00%	0
24.01.29	4,510	205	39,835	0	0	0.00%	0
24.01.26	4,440	70	23,885	0	0	0.00%	0
24.01.25	4,525	85	24,708	0	0	0.00%	0
24.01.24	4,475	50	36,868	0	0	0.00%	0
24.01.23	4,375	100	26,175	0	0	0.00%	0
24.01.22	4,365	10	14,352	0	0	0.00%	0
24.01.19	4,335	30	22,213	0	0	0.00%	0
24.01.18	4,280	55	25,389	0	0	0.00%	0
24.01.17	4,415	135	22,483	0	0	0.00%	0
24.01.16	4,390	25	39,095	0	0	0.00%	0
24.01.15	4,475	85	68,353	0	0	0.00%	0
24.01.12	4,565	90	47,253	0	0	0.00%	0
24.01.11	4,570	5	153,983	0	0	0.00%	0
24.01.10	4,570	0	184,575	0	0	0.00%	0
24.01.09	4,430	140	142,766	0	0	0.00%	0
24.01.08	4,275	155	44,036	0	0	0.00%	0
24.01.05	4,295	20	41,386	0	0	0.00%	0
24.01.04	4,360	65	323,663	0	0	0.00%	0
24.01.03	4,370	10	27,540	0	0	0.00%	0
24.01.02	4,315	55	49,791	0	0	0.00%	0
23.12.28	4,280	35	446,189	0	0	0.00%	0
23.12.27	4,195	85	468,967	0	0	0.00%	0
23.12.26	4,265	70	15,618	0	0	0.00%	0
23.12.22	4,290	25	29,540	0	0	0.00%	0
23.12.21	4,315	25	37,762	0	0	0.00%	0
23.12.20	4,300	15	40,422	0	0	0.00%	0
23.12.19	4,315	15	12,349	0	0	0.00%	0
23.12.18	4,290	25	11,615	0	0	0.00%	0
23.12.15	4,295	5	28,353	0	0	0.00%	0
23.12.14	4,270	25	193,485	0	0	0.00%	0
23.12.13	4,310	40	468,496	0	0	0.00%	0
23.12.12	4,400	90	522,455	0	0	0.00%	0
23.12.11	4,255	145	525,537	0	0	0.00%	0
23.12.08	4,220	35	841,141	0	0	0.00%	0
23.12.07	4,225	5	63,242	0	0	0.00%	0
23.12.06	4,135	90	65,509	0	0	0.00%	0
23.12.05	4,175	40	33,475	0	0	0.00%	0
23.12.04	4,135	40	52,559	0	0	0.00%	0
23.12.01	4,135	0	35,574	0	0	0.00%	0
23.11.30	4,175	40	34,371	0	0	0.00%	0
23.11.29	4,150	25	34,767	0	0	0.00%	0
23.11.28	4,160	10	4,705	0	0	0.00%	0
23.11.27	4,175	15	54,923	0	0	0.00%	0
23.11.24	4,175	0	31,854	0	0	0.00%	0
23.11.23	4,120	55	68,825	0	0	0.00%	0
23.11.22	4,095	25	10,925	0	0	0.00%	0
23.11.21	4,020	75	25,428	0	0	0.00%	0
23.11.20	3,985	35	26,359	0	0	0.00%	0
23.11.17	4,030	45	31,730	0	0	0.00%	0
23.11.16	4,030	5	37,184	0	0	0.00%	0
23.11.15	3,930	100	78,417	0	0	0.00%	0
23.11.14	3,845	85	25,655	0	0	0.00%	0
23.11.13	3,945	100	56,508	0	0	0.00%	0
23.11.10	3,980	35	65,158	0	0	0.00%	0
23.11.09	3,965	15	123,125	0	0	0.00%	0
23.11.08	3,800	165	83,503	0	0	0.00%	0
23.11.07	3,840	40	67,689	0	0	0.00%	0
23.11.06	3,685	155	34,596	0	0	0.00%	0
23.11.03	3,545	140	24,488	0	0	0.00%	0
23.11.02	3,450	95	18,036	0	0	0.00%	0
23.11.01	3,405	45	18,818	0	0	0.00%	0
23.10.31	3,420	15	10,656	0	0	0.00%	0
23.10.30	3,380	40	10,837	0	0	0.00%	0
23.10.27	3,335	45	19,243	0	0	0.00%	0
23.10.26	3,470	135	18,911	0	0	0.00%	0
23.10.25	3,455	15	3,579	0	0	0.00%	0
23.10.24	3,340	115	8,336	0	0	0.00%	0
23.10.23	3,385	45	7,371	0	0	0.00%	0
23.10.20	3,455	70	7,814	0	0	0.00%	0
23.10.19	3,530	75	3,986	0	0	0.00%	0
23.10.18	3,580	50	2,223	0	0	0.00%	0
23.10.17	3,560	20	3,167	0	0	0.00%	0
23.10.16	3,620	60	24,119	0	0	0.00%	0
23.10.13	3,690	70	33,543	0	0	0.00%	0
23.10.12	3,615	75	17,103	0	0	0.00%	0
23.10.11	3,540	75	3,581	0	0	0.00%	0
23.10.10	3,595	55	13,011	0	0	0.00%	0
23.10.06	3,560	35	7,557	0	0	0.00%	0
23.10.05	3,625	65	33,846	0	0	0.00%	0
23.10.04	3,780	155	9,609	0	0	0.00%	0
23.09.27	3,740	40	11,396	0	0	0.00%	0
23.09.26	3,840	100	7,835	0	0	0.00%	0
23.09.25	3,850	10	4,930	0	0	0.00%	0
23.09.22	3,890	40	29,870	0	0	0.00%	0
23.09.21	3,980	90	13,271	0	0	0.00%	0
23.09.20	4,005	25	5,510	0	0	0.00%	0
23.09.19	4,065	60	9,269	0	0	0.00%	0
23.09.18	4,100	35	6,927	0	0	0.00%	0
23.09.15	4,085	15	19,998	0	0	0.00%	0
23.09.14	4,040	45	13,287	0	0	0.00%	0
23.09.13	4,055	15	7,476	0	0	0.00%	0
23.09.12	4,005	50	29,005	0	0	0.00%	0
23.09.11	4,025	20	9,882	0	0	0.00%	0
23.09.08	4,020	5	6,002	0	0	0.00%	0
23.09.07	4,045	25	11,202	0	0	0.00%	0
23.09.06	4,070	25	14,791	0	0	0.00%	0
23.09.05	4,090	20	16,977	0	0	0.00%	0
23.09.04	4,080	10	16,660	0	0	0.00%	0
23.09.01	4,075	5	3,386	0	0	0.00%	0
23.08.31	4,110	35	8,925	0	0	0.00%	0
23.08.30	4,100	10	20,378	0	0	0.00%	0
23.08.29	4,005	95	23,377	0	0	0.00%	0
23.08.28	3,965	40	13,484	0	0	0.00%	0
23.08.25	4,045	80	15,282	0	0	0.00%	0
23.08.24	3,950	95	15,502	0	0	0.00%	0
23.08.23	4,000	50	6,801	0	0	0.00%	0
23.08.22	4,000	0	40,453	0	0	0.00%	0
23.08.21	3,990	10	9,826	0	0	0.00%	0
23.08.18	4,065	75	11,867	0	0	0.00%	0
23.08.17	4,125	60	11,824	0	0	0.00%	0
23.08.16	4,240	115	18,103	0	0	0.00%	0
23.08.14	4,265	25	13,085	0	0	0.00%	0
23.08.11	4,335	70	21,736	0	0	0.00%	0
23.08.10	4,255	80	61,154	0	0	0.00%	0
23.08.09	4,260	5	24,319	0	0	0.00%	0
23.08.08	4,360	100	27,357	0	0	0.00%	0
23.08.07	4,315	45	55,046	0	0	0.00%	0
23.08.04	4,280	35	15,198	0	0	0.00%	0
23.08.03	4,300	20	28,118	0	0	0.00%	0
23.08.02	4,385	85	39,673	0	0	0.00%	0
23.08.01	4,240	145	121,023	0	0	0.00%	0
23.07.31	4,140	100	69,041	0	0	0.00%	0
23.07.28	4,130	10	58,198	0	0	0.00%	0
23.07.27	3,940	190	89,712	0	0	0.00%	0
23.07.26	4,090	150	90,896	0	0	0.00%	0
23.07.25	4,130	40	44,995	0	0	0.00%	0
23.07.24	4,250	120	47,907	0	0	0.00%	0
23.07.21	4,270	20	12,760	0	0	0.00%	0
23.07.20	4,280	10	12,409	0	0	0.00%	0
23.07.19	4,320	40	29,731	0	0	0.00%	0
23.07.18	4,400	80	34,832	0	0	0.00%	0
23.07.17	4,380	20	30,548	0	0	0.00%	0
23.07.14	4,410	30	20,097	0	0	0.00%	0
23.07.13	4,270	140	71,718	0	0	0.00%	0
23.07.12	4,225	45	15,822	0	0	0.00%	0
23.07.11	4,155	70	21,096	0	0	0.00%	0
23.07.10	4,155	0	20,570	0	0	0.00%	0
23.07.07	4,185	30	16,278	0	0	0.00%	0
23.07.06	4,175	10	18,986	0	0	0.00%	0
23.07.05	4,225	50	23,186	0	0	0.00%	0
23.07.04	4,305	80	25,726	0	0	0.00%	0
23.07.03	4,235	70	11,971	0	0	0.00%	0
23.06.30	4,200	35	8,216	0	0	0.00%	0
23.06.29	4,280	80	28,275	0	0	0.00%	0
23.06.28	4,275	5	7,343	0	0	0.00%	0
23.06.27	4,355	80	34,824	0	0	0.00%	0
23.06.26	4,410	55	22,693	0	0	0.00%	0
23.06.23	4,475	65	13,324	0	0	0.00%	0
23.06.22	4,520	45	34,474	0	0	0.00%	0
23.06.21	4,660	140	30,983	0	0	0.00%	0
23.06.20	4,640	20	6,933	0	0	0.00%	0
23.06.19	4,705	65	18,850	0	0	0.00%	0
23.06.16	4,685	20	10,490	0	0	0.00%	0
23.06.15	4,735	50	27,556	0	0	0.00%	0
23.06.14	4,850	115	46,030	0	0	0.00%	0
23.06.13	4,875	25	8,394	0	0	0.00%	0
23.06.12	4,860	15	7,010	0	0	0.00%	0
23.06.09	4,850	10	14,481	0	0	0.00%	0
23.06.08	4,905	55	19,919	0	0	0.00%	0
23.06.07	4,900	5	13,374	0	0	0.00%	0
23.06.05	4,835	65	32,244	0	0	0.00%	0
23.06.02	4,830	5	26,302	0	0	0.00%	0
23.06.01	4,785	45	5,541	0	0	0.00%	0
23.05.31	4,835	50	35,103	0	0	0.00%	0
23.05.30	4,810	25	25,281	0	0	0.00%	0
23.05.26	4,875	65	24,777	0	0	0.00%	0
23.05.25	4,905	30	11,371	0	0	0.00%	0
23.05.24	5,015	110	36,225	0	0	0.00%	0
23.05.23	5,005	10	33,352	0	0	0.00%	0
23.05.22	5,010	5	32,701	0	0	0.00%	0
23.05.19	4,945	65	29,676	0	0	0.00%	0
23.05.18	4,960	15	19,744	0	0	0.00%	0
23.05.17	4,830	130	45,196	0	0	0.00%	0
23.05.16	4,870	40	104,034	0	0	0.00%	0
23.05.15	4,915	45	13,615	0	0	0.00%	0
23.05.12	4,920	5	16,770	0	0	0.00%	0
23.05.11	4,875	45	15,914	0	0	0.00%	0
23.05.10	4,920	45	32,378	0	0	0.00%	0
23.05.09	4,980	60	20,870	0	0	0.00%	0
23.05.08	4,985	5	24,465	0	0	0.00%	0
23.05.04	5,015	30	39,989	0	0	0.00%	0
23.05.03	5,055	40	22,057	0	0	0.00%	0
23.05.02	4,940	115	68,949	0	0	0.00%	0
23.04.28	4,885	55	23,067	0	0	0.00%	0
23.04.27	4,895	5	12,981	0	0	0.00%	0
23.04.26	4,895	0	10,553	0	0	0.00%	0
23.04.25	4,915	20	37,096	0	0	0.00%	0
23.04.24	4,960	45	17,633	0	0	0.00%	0
23.04.21	5,025	65	28,417	0	0	0.00%	0
23.04.20	5,120	95	35,710	0	0	0.00%	0
23.04.19	5,155	35	29,157	0	0	0.00%	0
23.04.18	5,155	0	36,081	0	0	0.00%	0
23.04.17	5,225	70	21,799	0	0	0.00%	0
23.04.14	5,110	100	64,848	0	0	0.00%	0
23.04.13	5,005	105	41,406	0	0	0.00%	0
23.04.12	5,000	5	31,765	0	0	0.00%	0
23.04.11	4,945	55	68,842	0	0	0.00%	0
23.04.10	5,025	80	38,253	0	0	0.00%	0
23.04.07	5,010	15	13,145	0	0	0.00%	0
23.04.06	5,140	130	49,084	0	0	0.00%	0
23.04.05	5,170	30	28,810	0	0	0.00%	0
23.04.04	5,070	100	23,151	0	0	0.00%	0
23.04.03	5,150	80	38,049	0	0	0.00%	0
23.03.31	5,185	35	18,754	0	0	0.00%	0
23.03.30	5,190	5	17,156	0	0	0.00%	0