매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	5,230	45	5,112	360	33,419	1.11%	2,966,581
24.09.19	5,200	30	11,779	-2	33,059	1.10%	2,966,941
24.09.13	5,245	45	1,148	660	33,061	1.10%	2,966,939
24.09.12	5,245	0	1,397	-44	32,401	1.08%	2,967,599
24.09.11	5,225	20	3,049	29	32,445	1.08%	2,967,555
24.09.10	5,225	0	2,473	-112	32,416	1.08%	2,967,584
24.09.09	5,250	25	706	5,906	32,528	1.08%	2,967,472
24.09.06	5,315	65	8,876	0	26,622	0.89%	2,973,378
24.09.05	5,350	35	1,110	26,622	26,622	0.89%	2,973,378
24.09.04	5,365	15	4,944	0	0	0.00%	0
24.09.03	5,390	25	3,552	0	0	0.00%	0
24.09.02	5,440	50	985	0	0	0.00%	0
24.08.30	5,300	140	17,618	0	0	0.00%	0
24.08.29	5,200	100	6,042	0	0	0.00%	0
24.08.28	5,170	30	6,253	0	0	0.00%	0
24.08.27	5,200	30	624	0	0	0.00%	0
24.08.26	5,195	5	3,270	0	0	0.00%	0
24.08.23	5,220	25	1,879	0	0	0.00%	0
24.08.22	5,240	20	11,433	0	0	0.00%	0
24.08.21	5,250	10	1,617	0	0	0.00%	0
24.08.20	5,320	70	2,473	0	0	0.00%	0
24.08.19	5,480	160	13,554	0	0	0.00%	0
24.08.16	5,475	5	18,135	0	0	0.00%	0
24.08.14	5,500	25	5,113	0	0	0.00%	0
24.08.13	5,505	5	3,514	0	0	0.00%	0
24.08.12	5,560	55	4,588	0	0	0.00%	0
24.08.09	5,630	70	5,572	0	0	0.00%	0
24.08.08	5,630	0	19,904	0	0	0.00%	0
24.08.07	5,590	40	16,124	0	0	0.00%	0
24.08.06	5,540	50	70,258	0	0	0.00%	0
24.08.05	5,590	50	19,592	0	0	0.00%	0
24.08.02	5,620	30	16,177	0	0	0.00%	0
24.08.01	5,695	75	1,422	0	0	0.00%	0
24.07.31	5,620	75	6,622	0	0	0.00%	0
24.07.30	5,650	30	8,760	0	0	0.00%	0
24.07.29	5,705	55	2,037	0	0	0.00%	0
24.07.26	5,660	45	15,502	0	0	0.00%	0
24.07.25	5,640	20	15,760	0	0	0.00%	0
24.07.24	5,615	25	9,139	0	0	0.00%	0
24.07.23	5,700	85	5,584	0	0	0.00%	0
24.07.22	5,695	5	12,762	0	0	0.00%	0
24.07.19	5,620	75	11,624	0	0	0.00%	0
24.07.18	5,615	5	7,516	0	0	0.00%	0
24.07.17	5,580	35	8,760	0	0	0.00%	0
24.07.16	5,505	75	17,332	0	0	0.00%	0
24.07.15	5,515	10	11,274	0	0	0.00%	0
24.07.12	5,425	90	10,177	0	0	0.00%	0
24.07.11	5,410	15	9,263	0	0	0.00%	0
24.07.10	5,415	5	1,910	0	0	0.00%	0
24.07.09	5,345	70	34,529	0	0	0.00%	0
24.07.08	5,395	50	12,954	0	0	0.00%	0
24.07.05	5,350	45	13,060	0	0	0.00%	0
24.07.04	5,425	75	10,461	0	0	0.00%	0
24.07.03	5,470	45	10,988	0	0	0.00%	0
24.07.02	5,520	50	9,430	0	0	0.00%	0
24.07.01	5,440	80	5,483	0	0	0.00%	0
24.06.28	5,455	15	9,740	0	0	0.00%	0
24.06.27	5,560	105	16,124	0	0	0.00%	0
24.06.26	5,570	10	15,147	0	0	0.00%	0
24.06.25	5,700	130	3,072	0	0	0.00%	0
24.06.24	5,720	20	4,646	0	0	0.00%	0
24.06.21	5,745	25	9,465	0	0	0.00%	0
24.06.20	5,790	45	11,959	0	0	0.00%	0
24.06.19	5,830	40	11,949	0	0	0.00%	0
24.06.18	5,830	0	10,404	0	0	0.00%	0
24.06.17	5,810	20	11,869	0	0	0.00%	0
24.06.14	5,840	30	6,141	0	0	0.00%	0
24.06.13	5,805	35	8,752	0	0	0.00%	0
24.06.12	5,800	5	2,301	0	0	0.00%	0
24.06.11	5,775	25	9,357	0	0	0.00%	0
24.06.10	5,775	0	5,363	0	0	0.00%	0
24.06.07	5,955	180	15,220	0	0	0.00%	0
24.06.05	5,880	75	3,142	0	0	0.00%	0
24.06.04	5,870	10	5,020	0	0	0.00%	0
24.06.03	5,830	40	4,644	0	0	0.00%	0
24.05.31	5,920	90	12,143	0	0	0.00%	0
24.05.30	5,800	120	3,898	0	0	0.00%	0
24.05.29	5,735	65	9,799	0	0	0.00%	0
24.05.28	5,750	15	11,805	0	0	0.00%	0
24.05.27	5,790	40	3,577	0	0	0.00%	0
24.05.24	5,755	35	4,186	0	0	0.00%	0
24.05.23	5,810	55	5,574	0	0	0.00%	0
24.05.22	5,630	180	18,712	0	0	0.00%	0
24.05.21	5,655	25	2,997	0	0	0.00%	0
24.05.20	5,670	15	13,370	0	0	0.00%	0
24.05.17	5,705	35	10,115	0	0	0.00%	0
24.05.16	5,790	85	5,710	0	0	0.00%	0
24.05.14	5,820	30	1,315	0	0	0.00%	0
24.05.13	5,805	15	4,475	0	0	0.00%	0
24.05.10	5,840	35	1,876	0	0	0.00%	0
24.05.09	5,725	115	6,581	0	0	0.00%	0
24.05.08	5,795	70	4,115	0	0	0.00%	0
24.05.07	5,780	15	6,032	0	0	0.00%	0
24.05.03	5,770	10	6,914	0	0	0.00%	0
24.05.02	5,755	15	6,214	0	0	0.00%	0
24.04.30	5,880	125	10,921	0	0	0.00%	0
24.04.29	5,660	220	16,491	0	0	0.00%	0
24.04.26	5,620	40	15,089	0	0	0.00%	0
24.04.25	5,535	85	16,152	0	0	0.00%	0
24.04.24	5,615	80	8,891	0	0	0.00%	0
24.04.23	5,720	105	3,797	0	0	0.00%	0
24.04.22	5,640	80	4,081	0	0	0.00%	0
24.04.19	5,775	135	9,868	0	0	0.00%	0
24.04.18	5,775	0	6,592	0	0	0.00%	0
24.04.17	5,735	40	7,573	0	0	0.00%	0
24.04.16	5,845	110	5,698	0	0	0.00%	0
24.04.15	5,730	0	0	0	0	0.00%	0
24.04.12	5,750	20	5,431	0	0	0.00%	0
24.04.11	5,765	15	4,408	0	0	0.00%	0
24.04.09	5,765	0	1,679	0	0	0.00%	0
24.04.08	5,735	30	4,189	0	0	0.00%	0
24.04.05	5,715	20	1,546	0	0	0.00%	0
24.04.04	5,700	15	11,304	0	0	0.00%	0
24.04.03	5,860	160	5,532	0	0	0.00%	0
24.04.02	5,840	20	3,127	0	0	0.00%	0
24.04.01	5,690	150	7,494	0	0	0.00%	0
24.03.29	5,720	30	10,210	0	0	0.00%	0
24.03.28	5,725	5	5,890	0	0	0.00%	0
24.03.27	5,770	45	14,960	0	0	0.00%	0
24.03.26	5,840	70	14,925	0	0	0.00%	0
24.03.25	5,810	30	15,026	0	0	0.00%	0
24.03.22	5,815	5	3,761	0	0	0.00%	0
24.03.21	5,970	155	15,387	0	0	0.00%	0
24.03.20	5,960	10	8,036	0	0	0.00%	0
24.03.19	5,915	45	11,150	0	0	0.00%	0
24.03.18	5,815	100	15,789	0	0	0.00%	0
24.03.15	5,810	5	5,404	0	0	0.00%	0
24.03.14	5,930	120	13,274	0	0	0.00%	0
24.03.13	5,980	50	7,010	0	0	0.00%	0
24.03.12	5,945	35	21,399	0	0	0.00%	0
24.03.11	5,835	110	19,263	0	0	0.00%	0
24.03.08	5,670	165	22,963	0	0	0.00%	0
24.03.07	5,780	110	18,422	0	0	0.00%	0
24.03.06	5,640	140	38,457	0	0	0.00%	0
24.03.05	5,620	20	37,658	0	0	0.00%	0
24.03.04	5,510	110	17,780	0	0	0.00%	0
24.02.29	5,400	110	12,866	0	0	0.00%	0
24.02.28	5,360	40	15,571	0	0	0.00%	0
24.02.27	5,395	35	7,159	0	0	0.00%	0
24.02.26	5,325	70	14,338	0	0	0.00%	0
24.02.23	5,350	25	2,893	0	0	0.00%	0
24.02.22	5,385	35	3,837	0	0	0.00%	0
24.02.21	5,280	105	19,182	0	0	0.00%	0
24.02.20	5,260	20	4,614	0	0	0.00%	0
24.02.19	5,285	25	24,264	0	0	0.00%	0
24.02.16	5,185	100	10,203	0	0	0.00%	0
24.02.15	5,180	5	12,967	0	0	0.00%	0
24.02.14	5,220	40	15,857	0	0	0.00%	0
24.02.13	5,190	30	9,789	0	0	0.00%	0
24.02.08	5,120	70	29,451	0	0	0.00%	0
24.02.07	5,100	20	11,777	0	0	0.00%	0
24.02.06	4,930	170	30,132	0	0	0.00%	0
24.02.05	4,840	90	11,862	0	0	0.00%	0
24.02.02	5,005	165	14,822	0	0	0.00%	0
24.02.01	5,025	20	11,675	0	0	0.00%	0
24.01.31	5,065	40	14,563	0	0	0.00%	0
24.01.30	5,205	140	34,767	0	0	0.00%	0
24.01.29	5,435	230	8,999	0	0	0.00%	0
24.01.26	5,480	45	14,914	0	0	0.00%	0
24.01.25	5,490	10	14,502	0	0	0.00%	0
24.01.24	5,500	10	16,014	0	0	0.00%	0
24.01.23	5,450	50	50,770	0	0	0.00%	0
24.01.22	5,535	85	38,505	0	0	0.00%	0
24.01.19	5,505	30	19,197	0	0	0.00%	0
24.01.18	5,460	45	16,486	0	0	0.00%	0
24.01.17	5,530	70	8,691	0	0	0.00%	0
24.01.16	5,435	95	7,769	0	0	0.00%	0
24.01.15	5,430	5	29,276	0	0	0.00%	0
24.01.12	5,450	20	14,229	0	0	0.00%	0
24.01.11	5,455	5	5,387	0	0	0.00%	0
24.01.10	5,380	75	4,517	0	0	0.00%	0
24.01.09	5,315	65	13,333	0	0	0.00%	0
24.01.08	5,380	65	8,746	0	0	0.00%	0
24.01.05	5,445	65	9,603	0	0	0.00%	0
24.01.04	5,470	25	15,537	0	0	0.00%	0
24.01.03	5,520	50	37,329	0	0	0.00%	0
24.01.02	5,575	55	15,228	0	0	0.00%	0
23.12.28	5,240	335	51,973	0	0	0.00%	0
23.12.27	5,240	0	10,668	0	0	0.00%	0
23.12.26	5,300	60	11,764	0	0	0.00%	0
23.12.22	5,275	25	34,268	0	0	0.00%	0
23.12.21	5,145	130	13,110	0	0	0.00%	0
23.12.20	5,165	20	11,453	0	0	0.00%	0
23.12.19	5,110	55	11,972	0	0	0.00%	0
23.12.18	5,180	70	10,258	0	0	0.00%	0
23.12.15	5,150	30	72,280	0	0	0.00%	0
23.12.14	5,225	75	17,288	0	0	0.00%	0
23.12.13	5,315	90	4,804	0	0	0.00%	0
23.12.12	5,280	35	5,318	0	0	0.00%	0
23.12.11	5,260	20	18,412	0	0	0.00%	0
23.12.08	5,345	85	11,411	0	0	0.00%	0
23.12.07	5,340	5	7,336	0	0	0.00%	0
23.12.06	5,365	25	15,064	0	0	0.00%	0
23.12.05	5,360	5	4,884	0	0	0.00%	0
23.12.04	5,420	60	2,971	0	0	0.00%	0
23.12.01	5,385	35	8,893	0	0	0.00%	0
23.11.30	5,420	35	8,512	0	0	0.00%	0
23.11.29	5,455	35	4,947	0	0	0.00%	0
23.11.28	5,575	120	67,548	0	0	0.00%	0
23.11.27	5,680	105	9,929	0	0	0.00%	0
23.11.24	5,680	0	2,148	0	0	0.00%	0
23.11.23	5,655	25	3,791	0	0	0.00%	0
23.11.22	5,740	85	5,656	0	0	0.00%	0
23.11.21	5,740	0	2,179	0	0	0.00%	0
23.11.20	5,720	20	4,124	0	0	0.00%	0
23.11.17	5,725	5	7,737	0	0	0.00%	0
23.11.16	5,885	160	10,334	0	0	0.00%	0
23.11.15	5,880	5	30,397	0	0	0.00%	0
23.11.14	5,815	65	1,750	0	0	0.00%	0
23.11.13	5,780	35	6,996	0	0	0.00%	0
23.11.10	5,890	110	6,821	0	0	0.00%	0
23.11.09	5,740	150	7,166	0	0	0.00%	0
23.11.08	5,750	10	6,865	0	0	0.00%	0
23.11.07	5,705	45	4,897	0	0	0.00%	0
23.11.06	5,650	55	21,807	0	0	0.00%	0
23.11.03	5,680	30	35,236	0	0	0.00%	0
23.11.02	5,820	140	11,970	0	0	0.00%	0
23.11.01	5,820	0	7,465	0	0	0.00%	0
23.10.31	5,900	80	3,079	0	0	0.00%	0
23.10.30	5,870	30	2,694	0	0	0.00%	0
23.10.27	5,700	170	6,035	0	0	0.00%	0
23.10.26	5,815	115	14,138	0	0	0.00%	0
23.10.25	5,765	50	2,342	0	0	0.00%	0
23.10.24	5,800	35	10,637	0	0	0.00%	0
23.10.23	5,970	170	3,698	0	0	0.00%	0
23.10.20	6,000	30	2,039	0	0	0.00%	0
23.10.19	5,970	30	7,220	0	0	0.00%	0
23.10.18	6,080	110	9,023	0	0	0.00%	0
23.10.17	6,030	50	3,888	0	0	0.00%	0
23.10.16	6,050	20	4,492	0	0	0.00%	0
23.10.13	6,125	75	5,329	0	0	0.00%	0
23.10.12	6,115	10	6,081	0	0	0.00%	0
23.10.11	6,130	15	5,720	0	0	0.00%	0
23.10.10	6,190	60	1,489	0	0	0.00%	0
23.10.06	6,100	90	2,302	0	0	0.00%	0
23.10.05	6,055	45	3,203	0	0	0.00%	0
23.10.04	6,220	165	11,465	0	0	0.00%	0
23.09.27	6,045	175	5,980	0	0	0.00%	0
23.09.26	6,035	10	17,303	0	0	0.00%	0
23.09.25	6,015	20	2,692	0	0	0.00%	0
23.09.22	6,000	15	14,507	0	0	0.00%	0
23.09.21	6,010	10	6,188	0	0	0.00%	0
23.09.20	6,040	30	8,148	0	0	0.00%	0
23.09.19	6,100	60	5,656	0	0	0.00%	0
23.09.18	6,120	20	12,075	0	0	0.00%	0
23.09.15	6,140	20	15,083	0	0	0.00%	0
23.09.14	6,170	30	13,567	0	0	0.00%	0
23.09.13	6,210	40	12,509	0	0	0.00%	0
23.09.12	6,270	60	2,399	0	0	0.00%	0
23.09.11	6,200	70	6,632	0	0	0.00%	0
23.09.08	6,320	120	19,506	0	0	0.00%	0
23.09.07	6,410	90	5,155	0	0	0.00%	0
23.09.06	6,520	110	13,095	0	0	0.00%	0
23.09.05	6,410	110	19,300	0	0	0.00%	0
23.09.04	6,405	5	6,325	0	0	0.00%	0
23.09.01	6,430	25	6,737	0	0	0.00%	0
23.08.31	6,450	20	5,607	0	0	0.00%	0
23.08.30	6,455	5	6,086	0	0	0.00%	0
23.08.29	6,335	120	3,588	0	0	0.00%	0
23.08.28	6,295	40	73,082	0	0	0.00%	0
23.08.25	6,235	60	14,177	0	0	0.00%	0
23.08.24	6,270	35	22,437	0	0	0.00%	0
23.08.23	6,380	110	12,897	0	0	0.00%	0
23.08.22	6,435	55	44,783	0	0	0.00%	0
23.08.21	6,650	215	10,831	0	0	0.00%	0
23.08.18	6,665	15	13,927	0	0	0.00%	0
23.08.17	6,630	35	58,762	0	0	0.00%	0
23.08.16	6,810	180	15,068	0	0	0.00%	0
23.08.14	6,915	105	14,833	0	0	0.00%	0
23.08.11	7,060	145	6,946	0	0	0.00%	0
23.08.10	7,000	60	12,107	0	0	0.00%	0
23.08.09	7,070	70	39,794	0	0	0.00%	0
23.08.08	7,090	20	11,311	0	0	0.00%	0
23.08.07	7,100	10	7,251	0	0	0.00%	0
23.08.04	7,015	85	18,145	0	0	0.00%	0
23.08.03	6,890	125	11,421	0	0	0.00%	0
23.08.02	6,920	30	13,869	0	0	0.00%	0
23.08.01	7,040	120	12,663	0	0	0.00%	0
23.07.31	7,000	40	4,917	0	0	0.00%	0
23.07.28	6,930	70	15,930	0	0	0.00%	0
23.07.27	6,905	25	10,071	0	0	0.00%	0
23.07.26	6,945	40	23,762	0	0	0.00%	0
23.07.25	6,780	165	37,050	0	0	0.00%	0
23.07.24	6,915	135	16,036	0	0	0.00%	0
23.07.21	6,920	5	8,336	0	0	0.00%	0
23.07.20	6,880	40	24,119	0	0	0.00%	0
23.07.19	6,970	90	21,532	0	0	0.00%	0
23.07.18	7,040	70	8,872	0	0	0.00%	0
23.07.17	7,165	125	7,827	0	0	0.00%	0
23.07.14	7,320	155	10,430	0	0	0.00%	0
23.07.13	7,310	10	6,387	0	0	0.00%	0
23.07.12	7,205	105	5,451	0	0	0.00%	0
23.07.11	7,295	90	4,643	0	0	0.00%	0
23.07.10	7,150	145	10,941	0	0	0.00%	0
23.07.07	7,210	60	8,572	0	0	0.00%	0
23.07.06	7,320	110	5,818	0	0	0.00%	0
23.07.05	7,420	100	6,667	0	0	0.00%	0
23.07.04	7,530	110	6,539	0	0	0.00%	0
23.07.03	7,500	30	11,671	0	0	0.00%	0
23.06.30	7,445	55	13,399	0	0	0.00%	0
23.06.29	7,385	60	9,596	0	0	0.00%	0
23.06.28	7,335	50	11,200	0	0	0.00%	0
23.06.27	7,335	0	8,805	0	0	0.00%	0
23.06.26	7,210	125	8,754	0	0	0.00%	0
23.06.23	7,280	70	8,248	0	0	0.00%	0
23.06.22	7,295	15	13,909	0	0	0.00%	0
23.06.21	7,315	20	7,804	0	0	0.00%	0
23.06.20	7,315	0	12,880	0	0	0.00%	0
23.06.19	7,300	15	11,981	0	0	0.00%	0
23.06.16	7,195	105	12,716	0	0	0.00%	0
23.06.15	6,890	305	21,837	0	0	0.00%	0
23.06.14	6,935	45	8,378	0	0	0.00%	0
23.06.13	7,035	100	18,097	0	0	0.00%	0
23.06.12	7,065	30	9,681	0	0	0.00%	0
23.06.09	7,015	50	30,584	0	0	0.00%	0
23.06.08	7,020	5	29,412	0	0	0.00%	0
23.06.07	7,165	145	42,524	0	0	0.00%	0
23.06.05	7,365	200	17,238	0	0	0.00%	0
23.06.02	7,350	15	16,938	0	0	0.00%	0
23.06.01	7,410	60	18,694	0	0	0.00%	0
23.05.31	7,520	110	21,188	0	0	0.00%	0
23.05.30	7,860	340	47,715	0	0	0.00%	0
23.05.26	7,985	125	11,500	0	0	0.00%	0
23.05.25	7,895	90	17,550	0	0	0.00%	0
23.05.24	7,765	130	8,986	0	0	0.00%	0
23.05.23	7,855	90	11,762	0	0	0.00%	0
23.05.22	7,805	50	16,905	0	0	0.00%	0
23.05.19	7,940	135	7,129	0	0	0.00%	0
23.05.18	8,060	120	9,603	0	0	0.00%	0
23.05.17	8,095	35	11,924	0	0	0.00%	0
23.05.16	7,975	120	4,742	0	0	0.00%	0
23.05.15	7,855	120	7,154	0	0	0.00%	0
23.05.12	7,885	30	5,638	0	0	0.00%	0
23.05.11	7,835	50	4,853	0	0	0.00%	0
23.05.10	7,830	5	10,426	0	0	0.00%	0
23.05.09	7,835	5	6,048	0	0	0.00%	0
23.05.08	7,975	140	8,373	0	0	0.00%	0
23.05.04	7,945	30	3,321	0	0	0.00%	0
23.05.03	8,060	115	5,298	0	0	0.00%	0
23.05.02	8,020	40	2,580	0	0	0.00%	0
23.04.28	8,080	60	4,865	0	0	0.00%	0
23.04.27	8,140	60	12,381	0	0	0.00%	0
23.04.26	7,775	365	15,019	0	0	0.00%	0
23.04.25	7,960	185	17,563	0	0	0.00%	0
23.04.24	8,070	110	13,157	0	0	0.00%	0
23.04.21	8,080	10	16,272	0	0	0.00%	0
23.04.20	8,285	205	14,774	0	0	0.00%	0
23.04.19	8,385	100	10,829	0	0	0.00%	0
23.04.18	8,200	185	21,484	0	0	0.00%	0
23.04.17	8,165	35	15,295	0	0	0.00%	0
23.04.14	8,210	15	12,219	0	0	0.00%	0
23.04.13	8,335	125	12,711	0	0	0.00%	0
23.04.12	8,330	5	12,191	0	0	0.00%	0
23.04.11	8,330	0	13,847	0	0	0.00%	0
23.04.10	8,320	10	23,789	0	0	0.00%	0
23.04.07	8,330	10	13,202	0	0	0.00%	0
23.04.06	8,325	5	9,516	0	0	0.00%	0
23.04.05	8,275	50	12,100	0	0	0.00%	0
23.04.04	8,425	150	9,635	0	0	0.00%	0
23.04.03	8,285	140	13,689	0	0	0.00%	0
23.03.31	8,235	50	6,784	0	0	0.00%	0
23.03.30	8,175	60	19,848	0	0	0.00%	0