매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	1,848	20	208,225	-105,113	125,750	0.28%	45,086,714
24.09.19	1,876	28	274,191	56,890	230,863	0.51%	44,981,601
24.09.13	1,843	33	399,446	133,761	173,973	0.38%	45,038,491
24.09.12	1,808	35	484,603	15,883	40,212	0.09%	45,172,252
24.09.11	1,782	26	3,052,028	-54,931	24,329	0.05%	45,188,135
24.09.10	1,811	29	264,801	66,298	79,260	0.18%	45,133,204
24.09.09	1,800	11	353,880	-49,729	12,962	0.03%	45,199,502
24.09.06	1,870	70	5,683,323	7,762	62,691	0.14%	45,149,773
24.09.05	1,918	48	546,665	54,929	54,929	0.12%	45,157,535
24.09.04	2,115	197	1,093,875	0	0	0.00%	0
24.09.03	2,115	0	996,897	0	0	0.00%	0
24.09.02	1,983	132	8,348,328	0	0	0.00%	0
24.08.30	1,990	7	96,996	0	0	0.00%	0
24.08.29	1,994	4	141,614	0	0	0.00%	0
24.08.28	2,005	11	141,603	0	0	0.00%	0
24.08.27	2,005	0	96,722	0	0	0.00%	0
24.08.26	2,015	10	152,979	0	0	0.00%	0
24.08.23	1,988	27	128,760	0	0	0.00%	0
24.08.22	2,005	17	189,680	0	0	0.00%	0
24.08.21	2,045	40	268,037	0	0	0.00%	0
24.08.20	2,035	10	205,207	0	0	0.00%	0
24.08.19	2,040	5	166,368	0	0	0.00%	0
24.08.16	2,030	10	145,121	0	0	0.00%	0
24.08.14	2,010	20	228,299	0	0	0.00%	0
24.08.13	2,060	50	152,072	0	0	0.00%	0
24.08.12	2,040	20	147,305	0	0	0.00%	0
24.08.09	2,015	25	167,135	0	0	0.00%	0
24.08.08	2,025	10	181,329	0	0	0.00%	0
24.08.07	2,090	65	319,968	0	0	0.00%	0
24.08.06	1,818	272	559,245	0	0	0.00%	0
24.08.05	2,135	317	868,073	0	0	0.00%	0
24.08.02	2,240	105	548,360	0	0	0.00%	0
24.08.01	2,245	5	254,004	0	0	0.00%	0
24.07.31	2,220	25	126,247	0	0	0.00%	0
24.07.30	2,210	10	389,531	0	0	0.00%	0
24.07.29	2,225	15	172,461	0	0	0.00%	0
24.07.26	2,235	10	176,367	0	0	0.00%	0
24.07.25	2,305	70	349,674	0	0	0.00%	0
24.07.24	2,285	20	586,257	0	0	0.00%	0
24.07.23	2,195	90	1,222,394	0	0	0.00%	0
24.07.22	2,195	0	345,268	0	0	0.00%	0
24.07.19	2,250	55	340,506	0	0	0.00%	0
24.07.18	2,230	20	725,237	0	0	0.00%	0
24.07.17	2,270	40	609,182	0	0	0.00%	0
24.07.16	2,210	60	7,228,625	0	0	0.00%	0
24.07.15	2,195	15	129,028	0	0	0.00%	0
24.07.12	2,220	25	136,059	0	0	0.00%	0
24.07.11	2,250	30	181,114	0	0	0.00%	0
24.07.10	2,210	40	210,120	0	0	0.00%	0
24.07.09	2,215	5	210,729	0	0	0.00%	0
24.07.08	2,135	80	533,185	0	0	0.00%	0
24.07.05	2,110	25	254,499	0	0	0.00%	0
24.07.04	2,185	75	568,086	0	0	0.00%	0
24.07.03	2,235	50	449,300	0	0	0.00%	0
24.07.02	2,320	85	431,901	0	0	0.00%	0
24.07.01	2,335	15	306,529	0	0	0.00%	0
24.06.28	2,285	50	222,319	0	0	0.00%	0
24.06.27	2,320	35	348,891	0	0	0.00%	0
24.06.26	2,355	35	206,581	0	0	0.00%	0
24.06.25	2,320	35	283,396	0	0	0.00%	0
24.06.24	2,335	15	434,355	0	0	0.00%	0
24.06.21	2,465	130	670,555	0	0	0.00%	0
24.06.20	2,445	20	969,670	0	0	0.00%	0
24.06.19	2,485	40	625,131	0	0	0.00%	0
24.06.18	2,535	50	1,122,632	0	0	0.00%	0
24.06.17	2,595	60	2,206,636	0	0	0.00%	0
24.06.14	2,430	165	6,986,120	0	0	0.00%	0
24.06.13	2,440	10	504,383	0	0	0.00%	0
24.06.12	2,435	5	758,850	0	0	0.00%	0
24.06.11	2,505	70	558,348	0	0	0.00%	0
24.06.10	2,455	50	1,113,107	0	0	0.00%	0
24.06.07	2,410	45	800,251	0	0	0.00%	0
24.06.05	2,470	60	912,417	0	0	0.00%	0
24.06.04	2,560	90	1,168,162	0	0	0.00%	0
24.06.03	2,560	0	808,535	0	0	0.00%	0
24.05.31	2,600	40	917,936	0	0	0.00%	0
24.05.30	2,700	100	1,597,847	0	0	0.00%	0
24.05.29	2,805	105	3,316,809	0	0	0.00%	0
24.05.28	2,840	35	2,873,766	0	0	0.00%	0
24.05.27	2,580	260	21,545,059	0	0	0.00%	0
24.05.24	2,450	130	27,181,177	0	0	0.00%	0
24.05.23	2,385	65	1,729,758	0	0	0.00%	0
24.05.22	2,315	70	833,427	0	0	0.00%	0
24.05.21	2,300	15	179,634	0	0	0.00%	0
24.05.20	2,315	15	164,969	0	0	0.00%	0
24.05.17	2,385	70	224,377	0	0	0.00%	0
24.05.16	2,390	5	152,271	0	0	0.00%	0
24.05.14	2,405	15	170,834	0	0	0.00%	0
24.05.13	2,400	5	375,821	0	0	0.00%	0
24.05.10	2,320	80	712,086	0	0	0.00%	0
24.05.09	2,335	15	159,719	0	0	0.00%	0
24.05.08	2,335	0	741,756	0	0	0.00%	0
24.05.07	2,330	5	196,804	0	0	0.00%	0
24.05.03	2,360	30	148,847	0	0	0.00%	0
24.05.02	2,360	0	173,328	0	0	0.00%	0
24.04.30	2,355	5	285,209	0	0	0.00%	0
24.04.29	2,255	100	643,503	0	0	0.00%	0
24.04.26	2,240	15	180,037	0	0	0.00%	0
24.04.25	2,300	60	213,559	0	0	0.00%	0
24.04.24	2,285	15	772,689	0	0	0.00%	0
24.04.23	2,170	115	850,769	0	0	0.00%	0
24.04.22	2,140	30	572,144	0	0	0.00%	0
24.04.19	2,180	40	249,957	0	0	0.00%	0
24.04.18	2,125	55	222,529	0	0	0.00%	0
24.04.17	2,115	10	131,038	0	0	0.00%	0
24.04.16	2,180	65	292,781	0	0	0.00%	0
24.04.15	2,225	45	238,224	0	0	0.00%	0
24.04.12	2,275	50	131,474	0	0	0.00%	0
24.04.11	2,265	10	151,935	0	0	0.00%	0
24.04.09	2,295	30	241,325	0	0	0.00%	0
24.04.08	2,325	30	145,141	0	0	0.00%	0
24.04.05	2,320	5	197,600	0	0	0.00%	0
24.04.04	2,310	10	220,671	0	0	0.00%	0
24.04.03	2,340	30	215,591	0	0	0.00%	0
24.04.02	2,320	20	652,364	0	0	0.00%	0
24.04.01	2,300	20	249,850	0	0	0.00%	0
24.03.29	2,350	50	358,376	0	0	0.00%	0
24.03.28	2,405	55	476,048	0	0	0.00%	0
24.03.27	2,415	10	350,309	0	0	0.00%	0
24.03.26	2,470	55	1,014,063	0	0	0.00%	0
24.03.25	2,365	105	2,456,345	0	0	0.00%	0
24.03.22	2,425	60	366,782	0	0	0.00%	0
24.03.21	2,430	5	733,330	0	0	0.00%	0
24.03.20	2,505	75	674,861	0	0	0.00%	0
24.03.19	2,385	120	2,756,517	0	0	0.00%	0
24.03.18	2,380	5	382,979	0	0	0.00%	0
24.03.15	2,355	25	508,757	0	0	0.00%	0
24.03.14	2,350	5	208,994	0	0	0.00%	0
24.03.13	2,340	10	276,863	0	0	0.00%	0
24.03.12	2,355	15	503,142	0	0	0.00%	0
24.03.11	2,325	30	241,802	0	0	0.00%	0
24.03.08	2,410	85	597,716	0	0	0.00%	0
24.03.07	2,470	60	392,369	0	0	0.00%	0
24.03.06	2,460	10	280,773	0	0	0.00%	0
24.03.05	2,540	80	504,932	0	0	0.00%	0
24.03.04	2,455	85	1,067,934	0	0	0.00%	0
24.02.29	2,475	20	479,693	0	0	0.00%	0
24.02.28	2,400	75	727,188	0	0	0.00%	0
24.02.27	2,450	50	742,533	0	0	0.00%	0
24.02.26	2,525	75	605,226	0	0	0.00%	0
24.02.23	2,560	35	1,085,433	0	0	0.00%	0
24.02.22	2,755	195	6,868,638	0	0	0.00%	0
24.02.21	2,580	175	3,141,810	0	0	0.00%	0
24.02.20	2,340	240	3,088,264	0	0	0.00%	0
24.02.19	2,340	0	554,872	0	0	0.00%	0
24.02.16	2,375	35	303,049	0	0	0.00%	0
24.02.15	2,345	30	417,172	0	0	0.00%	0
24.02.14	2,355	10	709,591	0	0	0.00%	0
24.02.13	2,220	135	830,907	0	0	0.00%	0
24.02.08	2,220	0	330,507	0	0	0.00%	0
24.02.07	2,180	40	566,478	0	0	0.00%	0
24.02.06	2,290	110	790,844	0	0	0.00%	0
24.02.05	2,320	30	312,031	0	0	0.00%	0
24.02.02	2,285	35	486,550	0	0	0.00%	0
24.02.01	2,325	40	476,786	0	0	0.00%	0
24.01.31	2,430	105	494,597	0	0	0.00%	0
24.01.30	2,465	35	408,523	0	0	0.00%	0
24.01.29	2,505	40	671,153	0	0	0.00%	0
24.01.26	2,510	5	372,702	0	0	0.00%	0
24.01.25	2,535	25	643,929	0	0	0.00%	0
24.01.24	2,630	95	933,647	0	0	0.00%	0
24.01.23	2,645	15	964,751	0	0	0.00%	0
24.01.22	2,705	60	1,250,535	0	0	0.00%	0
24.01.19	2,740	35	2,636,634	0	0	0.00%	0
24.01.18	2,845	105	9,409,884	0	0	0.00%	0
24.01.17	2,665	180	6,372,841	0	0	0.00%	0
24.01.16	2,660	5	476,630	0	0	0.00%	0
24.01.15	2,715	55	736,094	0	0	0.00%	0
24.01.12	2,670	45	1,230,921	0	0	0.00%	0
24.01.11	2,620	50	488,997	0	0	0.00%	0
24.01.10	2,690	70	891,678	0	0	0.00%	0
24.01.09	2,685	5	804,661	0	0	0.00%	0
24.01.08	2,740	55	733,061	0	0	0.00%	0
24.01.05	2,680	60	757,708	0	0	0.00%	0
24.01.04	2,650	30	2,968,444	0	0	0.00%	0
24.01.03	2,705	55	475,041	0	0	0.00%	0
24.01.02	2,705	0	480,587	0	0	0.00%	0
23.12.28	2,705	0	810,946	0	0	0.00%	0
23.12.27	2,600	105	1,088,232	0	0	0.00%	0
23.12.26	2,530	70	4,464,633	0	0	0.00%	0
23.12.22	2,620	90	828,173	0	0	0.00%	0
23.12.21	2,700	80	1,145,372	0	0	0.00%	0
23.12.20	2,700	0	1,045,566	0	0	0.00%	0
23.12.19	2,690	10	877,924	0	0	0.00%	0
23.12.18	2,770	80	1,080,764	0	0	0.00%	0
23.12.15	2,650	120	2,086,619	0	0	0.00%	0
23.12.14	2,750	100	1,599,362	0	0	0.00%	0
23.12.13	2,905	155	2,001,198	0	0	0.00%	0
23.12.12	2,990	85	1,738,618	0	0	0.00%	0
23.12.11	3,030	40	2,708,643	0	0	0.00%	0
23.12.08	2,820	210	9,780,194	0	0	0.00%	0
23.12.07	2,895	75	1,711,339	0	0	0.00%	0
23.12.06	2,950	55	2,481,433	0	0	0.00%	0
23.12.05	2,855	95	6,642,406	0	0	0.00%	0
23.12.04	2,810	45	2,152,503	0	0	0.00%	0
23.12.01	2,950	140	2,854,333	0	0	0.00%	0
23.11.30	3,040	90	3,913,996	0	0	0.00%	0
23.11.29	3,050	10	12,320,375	0	0	0.00%	0
23.11.28	3,270	220	16,983,710	0	0	0.00%	0
23.11.27	2,820	450	45,120,195	0	0	0.00%	0
23.11.24	2,880	60	9,251,328	0	0	0.00%	0
23.11.23	2,795	85	27,145,506	0	0	0.00%	0
23.11.22	2,735	60	43,668,156	0	0	0.00%	0
23.11.21	2,610	125	59,202,417	0	0	0.00%	0
23.11.20	2,420	190	37,311,450	0	0	0.00%	0
23.11.17	2,490	70	5,531,487	0	0	0.00%	0
23.11.16	2,115	350	29,675,917	0	0	0.00%	0
23.11.15	2,110	5	1,046,972	0	0	0.00%	0
23.11.14	2,095	15	1,643,051	0	0	0.00%	0
23.11.13	2,140	45	2,583,782	0	0	0.00%	0
23.11.10	2,090	50	3,656,863	0	0	0.00%	0
23.11.09	2,110	20	4,453,359	0	0	0.00%	0
23.11.08	2,200	90	1,557,799	0	0	0.00%	0
23.11.07	2,365	165	3,263,821	0	0	0.00%	0
23.11.06	2,465	100	3,586,635	0	0	0.00%	0
23.11.03	2,610	145	3,622,134	0	0	0.00%	0
23.11.02	2,585	25	4,936,897	0	0	0.00%	0
23.11.01	2,430	155	12,895,790	0	0	0.00%	0
23.10.31	2,440	10	10,148,875	0	0	0.00%	0
23.10.30	2,480	40	9,521,770	0	0	0.00%	0
23.10.27	2,730	250	9,952,254	0	0	0.00%	0
23.10.26	3,105	375	34,139,369	0	0	0.00%	0
23.10.25	2,390	715	35,885,279	0	0	0.00%	0
23.10.24	2,320	70	35,853,011	0	0	0.00%	0
23.10.23	1,785	535	22,405,006	0	0	0.00%	0
23.10.20	1,910	125	1,999,025	0	0	0.00%	0
23.10.19	1,976	66	1,692,350	0	0	0.00%	0
23.10.18	2,110	134	2,723,773	0	0	0.00%	0
23.10.17	2,165	55	2,220,305	0	0	0.00%	0
23.10.16	2,305	140	2,246,669	0	0	0.00%	0
23.10.13	2,300	5	8,518,478	0	0	0.00%	0
23.10.12	2,250	50	8,710,989	0	0	0.00%	0
23.10.11	2,200	50	3,394,742	0	0	0.00%	0
23.10.10	2,630	430	5,895,920	0	0	0.00%	0
23.10.06	2,670	40	3,631,725	0	0	0.00%	0
23.10.05	2,800	130	12,331,545	0	0	0.00%	0
23.10.04	3,115	315	6,209,955	0	0	0.00%	0
23.09.27	3,115	0	17,737,508	0	0	0.00%	0
23.09.26	3,000	115	29,471,796	0	0	0.00%	0
23.09.25	3,115	115	31,686,268	0	0	0.00%	0
23.09.22	3,330	215	15,782,340	0	0	0.00%	0
23.09.21	3,550	220	46,633,609	0	0	0.00%	0
23.09.20	3,100	450	89,150,101	0	0	0.00%	0
23.09.19	0	670	19,688,484	0	0	0.00%	0