매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	5,615	5	12,728	16,515	88,662	0.49%	18,071,338
24.09.19	5,555	60	29,511	-9,886	72,147	0.40%	18,067,853
24.09.13	5,550	5	62,235	55,329	82,033	0.45%	18,057,967
24.09.12	5,450	100	70,888	-1,604	26,704	0.15%	18,113,296
24.09.11	5,400	50	51,207	-18,540	28,308	0.16%	18,111,692
24.09.10	5,495	95	32,481	3,528	46,848	0.26%	18,093,152
24.09.09	5,460	35	8,646	-9,788	43,320	0.24%	18,096,680
24.09.06	5,565	105	50,743	25,094	53,108	0.29%	18,126,892
24.09.05	5,470	95	36,200	28,014	28,014	0.15%	18,151,986
24.09.04	5,740	270	31,902	0	0	0.00%	0
24.09.03	5,880	140	39,192	0	0	0.00%	0
24.09.02	5,925	45	53,379	0	0	0.00%	0
24.08.30	5,875	50	22,939	0	0	0.00%	0
24.08.29	5,870	5	26,986	0	0	0.00%	0
24.08.28	5,925	55	21,438	0	0	0.00%	0
24.08.27	5,955	30	31,581	0	0	0.00%	0
24.08.26	5,955	0	14,551	0	0	0.00%	0
24.08.23	5,975	20	24,026	0	0	0.00%	0
24.08.22	5,845	130	44,390	0	0	0.00%	0
24.08.21	5,820	25	19,020	0	0	0.00%	0
24.08.20	5,810	10	29,614	0	0	0.00%	0
24.08.19	5,820	10	23,918	0	0	0.00%	0
24.08.16	5,840	20	14,321	0	0	0.00%	0
24.08.14	5,850	10	15,981	0	0	0.00%	0
24.08.13	5,805	45	47,668	0	0	0.00%	0
24.08.12	5,760	45	13,474	0	0	0.00%	0
24.08.09	5,820	60	36,544	0	0	0.00%	0
24.08.08	5,805	15	34,843	0	0	0.00%	0
24.08.07	5,640	165	31,140	0	0	0.00%	0
24.08.06	5,465	175	56,460	0	0	0.00%	0
24.08.05	5,955	490	138,670	0	0	0.00%	0
24.08.02	6,080	125	33,466	0	0	0.00%	0
24.08.01	6,030	50	36,942	0	0	0.00%	0
24.07.31	5,935	95	37,108	0	0	0.00%	0
24.07.30	6,005	70	51,523	0	0	0.00%	0
24.07.29	5,990	15	39,190	0	0	0.00%	0
24.07.26	6,060	70	27,600	0	0	0.00%	0
24.07.25	6,120	60	30,424	0	0	0.00%	0
24.07.24	6,145	25	106,694	0	0	0.00%	0
24.07.23	6,175	30	103,490	0	0	0.00%	0
24.07.22	6,290	115	99,600	0	0	0.00%	0
24.07.19	6,305	15	70,626	0	0	0.00%	0
24.07.18	6,305	0	102,013	0	0	0.00%	0
24.07.17	6,355	50	57,780	0	0	0.00%	0
24.07.16	6,355	0	32,622	0	0	0.00%	0
24.07.15	6,375	20	25,802	0	0	0.00%	0
24.07.12	6,345	30	31,618	0	0	0.00%	0
24.07.11	6,320	25	90,350	0	0	0.00%	0
24.07.10	6,265	55	66,479	0	0	0.00%	0
24.07.09	6,235	30	64,725	0	0	0.00%	0
24.07.08	6,215	20	92,888	0	0	0.00%	0
24.07.05	6,100	115	100,850	0	0	0.00%	0
24.07.04	6,075	25	46,491	0	0	0.00%	0
24.07.03	6,070	5	51,430	0	0	0.00%	0
24.07.02	6,145	75	34,435	0	0	0.00%	0
24.07.01	6,165	20	37,214	0	0	0.00%	0
24.06.28	6,070	95	68,669	0	0	0.00%	0
24.06.27	6,155	85	60,214	0	0	0.00%	0
24.06.26	6,105	50	22,111	0	0	0.00%	0
24.06.25	6,090	15	27,879	0	0	0.00%	0
24.06.24	6,120	30	46,891	0	0	0.00%	0
24.06.21	6,130	10	66,229	0	0	0.00%	0
24.06.20	6,135	5	33,170	0	0	0.00%	0
24.06.19	6,080	55	36,276	0	0	0.00%	0
24.06.18	6,080	0	47,950	0	0	0.00%	0
24.06.17	6,100	20	55,813	0	0	0.00%	0
24.06.14	6,045	55	15,372	0	0	0.00%	0
24.06.13	6,040	5	60,109	0	0	0.00%	0
24.06.12	5,945	95	99,236	0	0	0.00%	0
24.06.11	6,020	75	59,871	0	0	0.00%	0
24.06.10	6,075	55	75,526	0	0	0.00%	0
24.06.07	6,080	5	47,526	0	0	0.00%	0
24.06.05	6,090	10	35,187	0	0	0.00%	0
24.06.04	6,165	75	122,744	0	0	0.00%	0
24.06.03	6,095	70	64,513	0	0	0.00%	0
24.05.31	6,110	15	99,152	0	0	0.00%	0
24.05.30	6,145	35	61,064	0	0	0.00%	0
24.05.29	6,215	70	173,481	0	0	0.00%	0
24.05.28	6,290	75	133,985	0	0	0.00%	0
24.05.27	6,195	95	65,187	0	0	0.00%	0
24.05.24	6,240	45	53,611	0	0	0.00%	0
24.05.23	6,150	90	67,715	0	0	0.00%	0
24.05.22	6,180	30	89,580	0	0	0.00%	0
24.05.21	6,200	20	69,774	0	0	0.00%	0
24.05.20	6,215	15	98,678	0	0	0.00%	0
24.05.17	6,260	45	116,354	0	0	0.00%	0
24.05.16	6,200	60	69,520	0	0	0.00%	0
24.05.14	6,190	10	83,296	0	0	0.00%	0
24.05.13	6,350	160	23,022	0	0	0.00%	0
24.05.10	6,290	60	158,808	0	0	0.00%	0
24.05.09	6,295	5	71,472	0	0	0.00%	0
24.05.08	6,280	15	130,988	0	0	0.00%	0
24.05.07	6,210	70	1,359,526	0	0	0.00%	0
24.05.03	6,085	125	56,699	0	0	0.00%	0
24.05.02	6,060	25	93,985	0	0	0.00%	0
24.04.30	6,045	15	99,070	0	0	0.00%	0
24.04.29	5,890	155	80,282	0	0	0.00%	0
24.04.26	5,905	15	61,749	0	0	0.00%	0
24.04.25	6,030	125	167,482	0	0	0.00%	0
24.04.24	5,910	120	83,757	0	0	0.00%	0
24.04.23	6,010	100	68,979	0	0	0.00%	0
24.04.22	5,975	35	103,009	0	0	0.00%	0
24.04.19	6,020	45	60,207	0	0	0.00%	0
24.04.18	5,890	130	52,593	0	0	0.00%	0
24.04.17	5,915	25	18,978	0	0	0.00%	0
24.04.16	5,960	45	37,351	0	0	0.00%	0
24.04.15	6,025	0	0	0	0	0.00%	0
24.04.12	6,150	125	25,206	0	0	0.00%	0
24.04.11	6,140	10	44,801	0	0	0.00%	0
24.04.09	6,165	25	111,542	0	0	0.00%	0
24.04.08	6,210	45	73,042	0	0	0.00%	0
24.04.05	6,245	35	76,460	0	0	0.00%	0
24.04.04	6,250	5	39,191	0	0	0.00%	0
24.04.03	6,295	45	56,056	0	0	0.00%	0
24.04.02	6,435	140	90,794	0	0	0.00%	0
24.04.01	6,350	85	99,543	0	0	0.00%	0
24.03.29	6,380	30	45,257	0	0	0.00%	0
24.03.28	6,430	50	57,296	0	0	0.00%	0
24.03.27	6,325	105	136,338	0	0	0.00%	0
24.03.26	6,220	105	149,731	0	0	0.00%	0
24.03.25	6,135	85	37,680	0	0	0.00%	0
24.03.22	6,200	65	38,736	0	0	0.00%	0
24.03.21	6,125	75	89,192	0	0	0.00%	0
24.03.20	6,090	35	52,672	0	0	0.00%	0
24.03.19	6,150	60	39,979	0	0	0.00%	0
24.03.18	6,075	75	57,249	0	0	0.00%	0
24.03.15	6,165	90	76,126	0	0	0.00%	0
24.03.14	6,175	10	86,630	0	0	0.00%	0
24.03.13	6,165	10	191,812	0	0	0.00%	0
24.03.12	6,110	55	71,403	0	0	0.00%	0
24.03.11	5,945	165	128,033	0	0	0.00%	0
24.03.08	5,855	90	88,674	0	0	0.00%	0
24.03.07	5,870	15	25,030	0	0	0.00%	0
24.03.06	5,965	95	28,435	0	0	0.00%	0
24.03.05	6,045	80	110,643	0	0	0.00%	0
24.03.04	6,175	130	111,737	0	0	0.00%	0
24.02.29	6,300	125	32,070	0	0	0.00%	0
24.02.28	6,285	15	11,525	0	0	0.00%	0
24.02.27	6,345	60	35,463	0	0	0.00%	0
24.02.26	6,360	15	96,712	0	0	0.00%	0
24.02.23	6,400	40	85,195	0	0	0.00%	0
24.02.22	6,375	25	23,037	0	0	0.00%	0
24.02.21	6,370	5	55,109	0	0	0.00%	0
24.02.20	6,385	15	17,288	0	0	0.00%	0
24.02.19	6,415	30	30,882	0	0	0.00%	0
24.02.16	6,460	45	214,452	0	0	0.00%	0
24.02.15	6,385	75	60,776	0	0	0.00%	0
24.02.14	6,295	90	42,940	0	0	0.00%	0
24.02.13	6,230	65	32,546	0	0	0.00%	0
24.02.08	6,165	65	22,613	0	0	0.00%	0
24.02.07	6,135	30	70,453	0	0	0.00%	0
24.02.06	6,220	85	94,179	0	0	0.00%	0
24.02.05	6,355	135	56,071	0	0	0.00%	0
24.02.02	6,135	220	50,355	0	0	0.00%	0
24.02.01	6,160	25	107,309	0	0	0.00%	0
24.01.31	6,330	170	23,108	0	0	0.00%	0
24.01.30	6,370	40	57,506	0	0	0.00%	0
24.01.29	6,435	65	65,776	0	0	0.00%	0
24.01.26	6,395	40	38,432	0	0	0.00%	0
24.01.25	6,540	145	14,912	0	0	0.00%	0
24.01.24	6,540	0	72,075	0	0	0.00%	0
24.01.23	6,440	100	57,523	0	0	0.00%	0
24.01.22	6,485	45	80,750	0	0	0.00%	0
24.01.19	6,335	150	57,511	0	0	0.00%	0
24.01.18	6,335	0	43,306	0	0	0.00%	0
24.01.17	6,550	215	79,092	0	0	0.00%	0
24.01.16	6,715	165	58,502	0	0	0.00%	0
24.01.15	6,790	75	110,909	0	0	0.00%	0
24.01.12	6,955	165	96,416	0	0	0.00%	0
24.01.11	6,885	70	78,028	0	0	0.00%	0
24.01.10	6,935	50	72,998	0	0	0.00%	0
24.01.09	6,835	100	88,558	0	0	0.00%	0
24.01.08	6,740	95	70,182	0	0	0.00%	0
24.01.05	6,705	35	117,345	0	0	0.00%	0
24.01.04	6,725	20	60,541	0	0	0.00%	0
24.01.03	6,870	145	91,361	0	0	0.00%	0
24.01.02	6,710	160	59,217	0	0	0.00%	0
23.12.28	6,635	75	47,734	0	0	0.00%	0
23.12.27	6,475	160	33,774	0	0	0.00%	0
23.12.26	6,520	45	60,626	0	0	0.00%	0
23.12.22	6,695	175	65,030	0	0	0.00%	0
23.12.21	6,745	50	85,473	0	0	0.00%	0
23.12.20	6,770	25	41,838	0	0	0.00%	0
23.12.19	6,695	75	26,091	0	0	0.00%	0
23.12.18	6,700	5	31,120	0	0	0.00%	0
23.12.15	6,690	10	54,299	0	0	0.00%	0
23.12.14	6,545	145	93,097	0	0	0.00%	0
23.12.13	6,565	20	82,038	0	0	0.00%	0
23.12.12	6,665	100	94,500	0	0	0.00%	0
23.12.11	6,595	70	96,346	0	0	0.00%	0
23.12.08	6,565	30	100,832	0	0	0.00%	0
23.12.07	6,610	45	22,359	0	0	0.00%	0
23.12.06	6,540	70	23,080	0	0	0.00%	0
23.12.05	6,570	30	20,338	0	0	0.00%	0
23.12.04	6,545	25	16,125	0	0	0.00%	0
23.12.01	6,530	15	54,194	0	0	0.00%	0
23.11.30	6,550	20	34,979	0	0	0.00%	0
23.11.29	6,565	15	80,191	0	0	0.00%	0
23.11.28	6,560	5	62,712	0	0	0.00%	0
23.11.27	6,570	10	37,897	0	0	0.00%	0
23.11.24	6,620	50	35,526	0	0	0.00%	0
23.11.23	6,600	20	33,428	0	0	0.00%	0
23.11.22	6,540	60	7,609	0	0	0.00%	0
23.11.21	6,425	115	43,051	0	0	0.00%	0
23.11.20	6,290	135	63,018	0	0	0.00%	0
23.11.17	6,540	250	58,920	0	0	0.00%	0
23.11.16	6,550	30	44,436	0	0	0.00%	0
23.11.15	6,375	175	136,796	0	0	0.00%	0
23.11.14	6,305	70	79,842	0	0	0.00%	0
23.11.13	6,485	180	45,967	0	0	0.00%	0
23.11.10	6,565	80	58,234	0	0	0.00%	0
23.11.09	6,565	0	39,999	0	0	0.00%	0
23.11.08	6,480	85	121,721	0	0	0.00%	0
23.11.07	6,630	150	124,638	0	0	0.00%	0
23.11.06	6,350	280	195,095	0	0	0.00%	0
23.11.03	6,225	125	113,593	0	0	0.00%	0
23.11.02	6,110	115	116,444	0	0	0.00%	0
23.11.01	6,035	75	68,825	0	0	0.00%	0
23.10.31	6,075	40	24,623	0	0	0.00%	0
23.10.30	6,035	40	36,408	0	0	0.00%	0
23.10.27	5,950	85	53,421	0	0	0.00%	0
23.10.26	6,195	245	28,141	0	0	0.00%	0
23.10.25	6,210	15	50,945	0	0	0.00%	0
23.10.24	6,020	190	25,932	0	0	0.00%	0
23.10.23	6,055	35	21,522	0	0	0.00%	0
23.10.20	6,105	50	91,945	0	0	0.00%	0
23.10.19	6,325	220	31,120	0	0	0.00%	0
23.10.18	6,360	35	12,077	0	0	0.00%	0
23.10.17	6,350	10	12,542	0	0	0.00%	0
23.10.16	6,440	90	12,059	0	0	0.00%	0
23.10.13	6,495	55	21,682	0	0	0.00%	0
23.10.12	6,340	155	32,287	0	0	0.00%	0
23.10.11	6,215	125	12,118	0	0	0.00%	0
23.10.10	6,295	80	44,916	0	0	0.00%	0
23.10.06	6,260	35	20,095	0	0	0.00%	0
23.10.05	6,245	15	10,952	0	0	0.00%	0
23.10.04	6,535	290	28,170	0	0	0.00%	0
23.09.27	6,520	15	20,682	0	0	0.00%	0
23.09.26	6,615	95	9,700	0	0	0.00%	0
23.09.25	6,550	65	28,441	0	0	0.00%	0
23.09.22	6,590	40	9,335	0	0	0.00%	0
23.09.21	6,795	205	67,266	0	0	0.00%	0
23.09.20	6,855	60	13,150	0	0	0.00%	0
23.09.19	6,905	50	12,053	0	0	0.00%	0
23.09.18	7,000	95	15,771	0	0	0.00%	0
23.09.15	6,950	50	20,260	0	0	0.00%	0
23.09.14	6,865	85	40,166	0	0	0.00%	0
23.09.13	6,910	45	10,940	0	0	0.00%	0
23.09.12	6,905	5	35,388	0	0	0.00%	0
23.09.11	6,885	20	95,018	0	0	0.00%	0
23.09.08	6,895	10	26,927	0	0	0.00%	0
23.09.07	6,975	80	37,092	0	0	0.00%	0
23.09.06	7,020	45	65,860	0	0	0.00%	0
23.09.05	6,995	25	30,722	0	0	0.00%	0
23.09.04	6,970	25	21,314	0	0	0.00%	0
23.09.01	7,030	60	59,905	0	0	0.00%	0
23.08.31	7,075	45	5,014	0	0	0.00%	0
23.08.30	7,070	5	13,488	0	0	0.00%	0
23.08.29	6,965	105	24,311	0	0	0.00%	0
23.08.28	6,820	145	17,488	0	0	0.00%	0
23.08.25	6,930	110	25,619	0	0	0.00%	0
23.08.24	6,815	115	9,444	0	0	0.00%	0
23.08.23	6,950	135	46,324	0	0	0.00%	0
23.08.22	6,915	35	144,083	0	0	0.00%	0
23.08.21	6,935	20	454,773	0	0	0.00%	0
23.08.18	7,045	110	198,103	0	0	0.00%	0
23.08.17	7,055	10	106,835	0	0	0.00%	0
23.08.16	7,225	170	81,735	0	0	0.00%	0
23.08.14	7,350	125	45,757	0	0	0.00%	0
23.08.11	7,335	15	22,665	0	0	0.00%	0
23.08.10	7,390	55	47,871	0	0	0.00%	0
23.08.09	7,415	25	20,489	0	0	0.00%	0
23.08.08	7,550	135	54,532	0	0	0.00%	0
23.08.07	7,410	140	79,903	0	0	0.00%	0
23.08.04	7,310	100	13,278	0	0	0.00%	0
23.08.03	7,435	125	16,772	0	0	0.00%	0
23.08.02	7,600	165	22,077	0	0	0.00%	0
23.08.01	7,455	145	171,596	0	0	0.00%	0
23.07.31	7,275	180	203,854	0	0	0.00%	0
23.07.28	7,255	20	52,517	0	0	0.00%	0
23.07.27	7,000	255	555,428	0	0	0.00%	0
23.07.26	7,285	285	886,020	0	0	0.00%	0
23.07.25	7,275	10	1,000,312	0	0	0.00%	0
23.07.24	7,400	125	58,016	0	0	0.00%	0
23.07.21	7,465	65	72,746	0	0	0.00%	0
23.07.20	7,400	65	91,611	0	0	0.00%	0
23.07.19	7,420	20	90,731	0	0	0.00%	0
23.07.18	7,440	20	58,258	0	0	0.00%	0
23.07.17	7,400	40	134,287	0	0	0.00%	0
23.07.14	7,455	55	34,487	0	0	0.00%	0
23.07.13	7,380	75	70,573	0	0	0.00%	0
23.07.12	7,315	65	74,738	0	0	0.00%	0
23.07.11	7,095	220	57,847	0	0	0.00%	0
23.07.10	7,200	105	39,970	0	0	0.00%	0
23.07.07	7,285	85	57,595	0	0	0.00%	0
23.07.06	7,315	30	226,146	0	0	0.00%	0
23.07.05	7,380	65	75,183	0	0	0.00%	0
23.07.04	7,445	65	172,055	0	0	0.00%	0
23.07.03	7,380	65	97,578	0	0	0.00%	0
23.06.30	7,325	55	30,964	0	0	0.00%	0
23.06.29	7,405	80	35,584	0	0	0.00%	0
23.06.28	7,490	85	6,457	0	0	0.00%	0
23.06.27	7,550	60	26,231	0	0	0.00%	0
23.06.26	7,560	10	28,423	0	0	0.00%	0
23.06.23	7,640	80	9,927	0	0	0.00%	0
23.06.22	7,640	0	26,906	0	0	0.00%	0
23.06.21	7,820	180	42,931	0	0	0.00%	0
23.06.20	7,770	50	17,536	0	0	0.00%	0
23.06.19	7,815	45	200,349	0	0	0.00%	0
23.06.16	7,835	20	32,635	0	0	0.00%	0
23.06.15	7,810	25	31,971	0	0	0.00%	0
23.06.14	7,840	30	79,452	0	0	0.00%	0
23.06.13	7,810	30	22,459	0	0	0.00%	0
23.06.12	7,745	65	51,945	0	0	0.00%	0
23.06.09	7,660	85	48,390	0	0	0.00%	0
23.06.08	7,710	50	100,471	0	0	0.00%	0
23.06.07	7,685	25	38,663	0	0	0.00%	0
23.06.05	7,730	45	31,077	0	0	0.00%	0
23.06.02	7,730	0	37,394	0	0	0.00%	0
23.06.01	7,710	20	92,278	0	0	0.00%	0
23.05.31	7,745	35	63,391	0	0	0.00%	0
23.05.30	7,555	190	680,744	0	0	0.00%	0
23.05.26	7,610	55	19,454	0	0	0.00%	0
23.05.25	7,650	40	71,035	0	0	0.00%	0
23.05.24	7,800	150	65,218	0	0	0.00%	0
23.05.23	7,750	50	83,321	0	0	0.00%	0
23.05.22	7,825	75	107,939	0	0	0.00%	0
23.05.19	7,825	0	44,524	0	0	0.00%	0
23.05.18	7,850	25	63,941	0	0	0.00%	0
23.05.17	7,650	200	113,124	0	0	0.00%	0
23.05.16	7,445	205	113,234	0	0	0.00%	0
23.05.15	7,510	65	109,531	0	0	0.00%	0
23.05.12	7,415	95	42,436	0	0	0.00%	0
23.05.11	7,455	40	47,569	0	0	0.00%	0
23.05.10	7,460	5	18,604	0	0	0.00%	0
23.05.09	7,480	20	8,828	0	0	0.00%	0
23.05.08	7,500	20	29,485	0	0	0.00%	0
23.05.04	7,560	60	14,267	0	0	0.00%	0
23.05.03	7,545	15	25,863	0	0	0.00%	0
23.05.02	7,330	215	43,929	0	0	0.00%	0
23.04.28	7,200	130	50,087	0	0	0.00%	0
23.04.27	7,235	0	15,837	0	0	0.00%	0
23.04.26	7,145	90	25,711	0	0	0.00%	0
23.04.25	7,225	80	24,803	0	0	0.00%	0
23.04.24	7,175	50	27,424	0	0	0.00%	0
23.04.21	7,260	85	30,865	0	0	0.00%	0
23.04.20	7,310	50	30,120	0	0	0.00%	0
23.04.19	7,370	60	35,607	0	0	0.00%	0
23.04.18	7,475	105	75,537	0	0	0.00%	0
23.04.17	7,510	35	46,372	0	0	0.00%	0
23.04.14	7,300	200	32,869	0	0	0.00%	0
23.04.13	7,125	175	24,638	0	0	0.00%	0
23.04.12	7,065	60	67,509	0	0	0.00%	0
23.04.11	7,030	35	54,689	0	0	0.00%	0
23.04.10	7,065	35	48,609	0	0	0.00%	0
23.04.07	6,990	75	34,429	0	0	0.00%	0
23.04.06	7,050	60	12,302	0	0	0.00%	0
23.04.05	7,065	15	30,060	0	0	0.00%	0
23.04.04	6,950	115	180,656	0	0	0.00%	0
23.04.03	7,030	80	35,953	0	0	0.00%	0
23.03.31	7,025	5	112,973	0	0	0.00%	0
23.03.30	7,020	5	35,356	0	0	0.00%	0