매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	9,040	50	13,523	-721	38,926	0.35%	10,960,724
24.09.19	9,010	30	12,149	2,022	39,647	0.36%	10,960,003
24.09.13	8,970	40	13,285	-1,082	37,625	0.34%	10,962,025
24.09.12	8,940	30	12,995	-1,126	38,707	0.35%	10,960,943
24.09.11	8,980	40	20,070	-3,280	39,833	0.36%	10,959,817
24.09.10	8,950	30	8,098	-425	43,113	0.39%	10,956,537
24.09.09	8,980	30	9,985	-3,341	43,538	0.40%	10,956,112
24.09.06	9,280	300	14,967	46,879	46,879	0.43%	10,952,771
24.09.05	9,200	80	19,340	0	0	0.00%	0
24.09.04	9,470	270	18,531	0	0	0.00%	0
24.09.03	9,500	30	26,155	0	0	0.00%	0
24.09.02	9,230	270	109,894	0	0	0.00%	0
24.08.30	9,160	70	20,203	0	0	0.00%	0
24.08.29	9,280	120	7,736	0	0	0.00%	0
24.08.28	9,300	20	8,458	0	0	0.00%	0
24.08.27	9,290	10	12,893	0	0	0.00%	0
24.08.26	9,400	110	8,879	0	0	0.00%	0
24.08.23	9,480	80	9,114	0	0	0.00%	0
24.08.22	9,450	30	16,457	0	0	0.00%	0
24.08.21	9,450	0	13,255	0	0	0.00%	0
24.08.20	9,440	10	10,331	0	0	0.00%	0
24.08.19	9,520	80	17,420	0	0	0.00%	0
24.08.16	9,330	190	23,556	0	0	0.00%	0
24.08.14	9,240	90	46,378	0	0	0.00%	0
24.08.13	9,040	200	29,948	0	0	0.00%	0
24.08.12	8,770	270	18,845	0	0	0.00%	0
24.08.09	8,460	310	12,324	0	0	0.00%	0
24.08.08	8,670	210	37,393	0	0	0.00%	0
24.08.07	8,470	200	20,810	0	0	0.00%	0
24.08.06	8,290	180	48,920	0	0	0.00%	0
24.08.05	9,040	750	109,906	0	0	0.00%	0
24.08.02	9,350	310	46,377	0	0	0.00%	0
24.08.01	9,200	150	22,429	0	0	0.00%	0
24.07.31	9,330	130	108,518	0	0	0.00%	0
24.07.30	9,470	140	22,636	0	0	0.00%	0
24.07.29	9,380	90	29,374	0	0	0.00%	0
24.07.26	9,400	20	38,216	0	0	0.00%	0
24.07.25	9,420	20	20,009	0	0	0.00%	0
24.07.24	9,360	60	25,121	0	0	0.00%	0
24.07.23	9,480	120	21,433	0	0	0.00%	0
24.07.22	9,690	210	66,185	0	0	0.00%	0
24.07.19	9,690	0	10,784	0	0	0.00%	0
24.07.18	9,780	90	15,895	0	0	0.00%	0
24.07.17	9,860	80	16,155	0	0	0.00%	0
24.07.16	9,960	100	12,193	0	0	0.00%	0
24.07.15	9,900	60	21,799	0	0	0.00%	0
24.07.12	9,890	10	11,859	0	0	0.00%	0
24.07.11	9,880	10	21,376	0	0	0.00%	0
24.07.10	9,800	80	27,528	0	0	0.00%	0
24.07.09	10,000	200	72,260	0	0	0.00%	0
24.07.08	10,000	0	14,589	0	0	0.00%	0
24.07.05	9,950	50	35,974	0	0	0.00%	0
24.07.04	9,980	30	27,205	0	0	0.00%	0
24.07.03	10,040	60	23,909	0	0	0.00%	0
24.07.02	10,200	160	21,201	0	0	0.00%	0
24.07.01	10,200	0	18,535	0	0	0.00%	0
24.06.28	10,170	30	17,010	0	0	0.00%	0
24.06.27	10,120	50	14,513	0	0	0.00%	0
24.06.26	10,150	30	32,358	0	0	0.00%	0
24.06.25	10,200	50	12,038	0	0	0.00%	0
24.06.24	10,310	110	28,603	0	0	0.00%	0
24.06.21	10,330	20	29,319	0	0	0.00%	0
24.06.20	10,370	40	21,313	0	0	0.00%	0
24.06.19	10,510	140	25,340	0	0	0.00%	0
24.06.18	10,690	180	24,998	0	0	0.00%	0
24.06.17	10,620	70	30,900	0	0	0.00%	0
24.06.14	10,360	260	83,436	0	0	0.00%	0
24.06.13	10,350	10	28,469	0	0	0.00%	0
24.06.12	10,350	0	14,960	0	0	0.00%	0
24.06.11	10,370	20	19,048	0	0	0.00%	0
24.06.10	10,350	20	11,835	0	0	0.00%	0
24.06.07	10,350	0	19,072	0	0	0.00%	0
24.06.05	10,290	60	20,328	0	0	0.00%	0
24.06.04	10,370	80	24,711	0	0	0.00%	0
24.06.03	10,370	0	26,264	0	0	0.00%	0
24.05.31	10,390	20	14,636	0	0	0.00%	0
24.05.30	10,550	160	34,311	0	0	0.00%	0
24.05.29	10,680	130	19,885	0	0	0.00%	0
24.05.28	10,820	140	32,164	0	0	0.00%	0
24.05.27	10,620	200	52,686	0	0	0.00%	0
24.05.24	10,800	180	38,626	0	0	0.00%	0
24.05.23	10,660	140	67,527	0	0	0.00%	0
24.05.22	10,600	60	40,630	0	0	0.00%	0
24.05.21	10,710	110	41,506	0	0	0.00%	0
24.05.20	10,440	270	75,923	0	0	0.00%	0
24.05.17	10,500	60	24,242	0	0	0.00%	0
24.05.16	10,570	70	31,294	0	0	0.00%	0
24.05.14	10,450	120	41,052	0	0	0.00%	0
24.05.13	10,520	70	55,722	0	0	0.00%	0
24.05.10	10,530	10	36,249	0	0	0.00%	0
24.05.09	10,550	20	38,028	0	0	0.00%	0
24.05.08	10,500	50	53,333	0	0	0.00%	0
24.05.07	10,500	0	32,701	0	0	0.00%	0
24.05.03	10,360	140	34,969	0	0	0.00%	0
24.05.02	10,280	80	13,002	0	0	0.00%	0
24.04.30	10,290	10	28,108	0	0	0.00%	0
24.04.29	10,080	210	36,189	0	0	0.00%	0
24.04.26	10,100	20	20,875	0	0	0.00%	0
24.04.25	10,220	120	30,425	0	0	0.00%	0
24.04.24	10,020	200	26,632	0	0	0.00%	0
24.04.23	10,130	110	28,688	0	0	0.00%	0
24.04.22	10,120	10	59,910	0	0	0.00%	0
24.04.19	10,280	160	52,622	0	0	0.00%	0
24.04.18	10,130	150	19,443	0	0	0.00%	0
24.04.17	10,060	70	61,408	0	0	0.00%	0
24.04.16	10,400	340	91,543	0	0	0.00%	0
24.04.15	10,750	350	44,318	0	0	0.00%	0
24.04.12	10,630	120	43,544	0	0	0.00%	0
24.04.11	10,700	70	28,635	0	0	0.00%	0
24.04.09	10,650	50	40,544	0	0	0.00%	0
24.04.08	10,720	70	46,173	0	0	0.00%	0
24.04.05	10,740	20	83,480	0	0	0.00%	0
24.04.04	10,770	30	111,606	0	0	0.00%	0
24.04.03	11,240	470	104,887	0	0	0.00%	0
24.04.02	11,580	340	90,281	0	0	0.00%	0
24.04.01	11,700	120	87,436	0	0	0.00%	0
24.03.29	11,900	200	80,527	0	0	0.00%	0
24.03.28	12,000	100	53,658	0	0	0.00%	0
24.03.27	12,060	60	65,375	0	0	0.00%	0
24.03.26	12,130	70	101,709	0	0	0.00%	0
24.03.25	12,150	20	152,604	0	0	0.00%	0
24.03.22	11,950	200	266,022	0	0	0.00%	0
24.03.21	11,860	90	168,587	0	0	0.00%	0
24.03.20	11,940	80	95,599	0	0	0.00%	0
24.03.19	11,710	230	129,808	0	0	0.00%	0
24.03.18	11,310	400	109,183	0	0	0.00%	0
24.03.15	11,440	130	50,473	0	0	0.00%	0
24.03.14	11,500	60	40,529	0	0	0.00%	0
24.03.13	11,390	110	54,726	0	0	0.00%	0
24.03.12	11,160	230	77,902	0	0	0.00%	0
24.03.11	11,150	10	42,884	0	0	0.00%	0
24.03.08	11,320	170	85,479	0	0	0.00%	0
24.03.07	11,470	150	82,429	0	0	0.00%	0
24.03.06	11,270	200	78,564	0	0	0.00%	0
24.03.05	11,520	250	93,336	0	0	0.00%	0
24.03.04	11,610	90	70,904	0	0	0.00%	0
24.02.29	11,630	20	97,291	0	0	0.00%	0
24.02.28	11,690	60	88,463	0	0	0.00%	0
24.02.27	11,990	300	108,981	0	0	0.00%	0
24.02.26	11,960	30	92,872	0	0	0.00%	0
24.02.23	11,890	70	128,429	0	0	0.00%	0
24.02.22	11,840	50	116,520	0	0	0.00%	0
24.02.21	11,750	90	224,901	0	0	0.00%	0
24.02.20	11,790	40	111,101	0	0	0.00%	0
24.02.19	11,710	80	89,876	0	0	0.00%	0
24.02.16	11,780	70	82,474	0	0	0.00%	0
24.02.15	11,800	20	46,960	0	0	0.00%	0
24.02.14	11,660	140	63,833	0	0	0.00%	0
24.02.13	11,450	210	65,733	0	0	0.00%	0
24.02.08	11,520	70	55,013	0	0	0.00%	0
24.02.07	11,520	0	77,639	0	0	0.00%	0
24.02.06	11,480	40	66,441	0	0	0.00%	0
24.02.05	12,020	540	99,536	0	0	0.00%	0
24.02.02	11,920	100	125,735	0	0	0.00%	0
24.02.01	11,950	30	116,128	0	0	0.00%	0
24.01.31	12,140	190	266,070	0	0	0.00%	0
24.01.30	12,280	140	171,035	0	0	0.00%	0
24.01.29	12,620	340	216,523	0	0	0.00%	0
24.01.26	12,570	50	301,265	0	0	0.00%	0
24.01.25	11,900	670	690,621	0	0	0.00%	0
24.01.24	11,990	90	82,594	0	0	0.00%	0
24.01.23	12,350	360	172,733	0	0	0.00%	0
24.01.22	11,110	1,240	490,619	0	0	0.00%	0
24.01.19	10,960	150	49,395	0	0	0.00%	0
24.01.18	10,860	100	38,632	0	0	0.00%	0
24.01.17	11,440	580	134,076	0	0	0.00%	0
24.01.16	11,360	80	132,802	0	0	0.00%	0
24.01.15	11,320	40	71,976	0	0	0.00%	0
24.01.12	11,670	350	115,909	0	0	0.00%	0
24.01.11	11,700	30	67,098	0	0	0.00%	0
24.01.10	11,940	240	92,185	0	0	0.00%	0
24.01.09	11,820	120	83,696	0	0	0.00%	0
24.01.08	11,950	130	105,756	0	0	0.00%	0
24.01.05	11,520	430	347,924	0	0	0.00%	0
24.01.04	12,030	510	166,298	0	0	0.00%	0
24.01.03	11,880	150	96,551	0	0	0.00%	0
24.01.02	11,820	60	181,326	0	0	0.00%	0
23.12.28	11,630	190	77,811	0	0	0.00%	0
23.12.27	11,640	10	116,708	0	0	0.00%	0
23.12.26	11,630	10	132,953	0	0	0.00%	0
23.12.22	11,510	120	113,456	0	0	0.00%	0
23.12.21	11,410	100	108,603	0	0	0.00%	0
23.12.20	11,420	10	73,934	0	0	0.00%	0
23.12.19	11,430	10	65,581	0	0	0.00%	0
23.12.18	11,140	290	177,803	0	0	0.00%	0
23.12.15	11,140	0	45,190	0	0	0.00%	0
23.12.14	10,880	260	69,909	0	0	0.00%	0
23.12.13	11,270	390	108,481	0	0	0.00%	0
23.12.12	11,360	90	86,546	0	0	0.00%	0
23.12.11	11,270	90	114,991	0	0	0.00%	0
23.12.08	10,960	310	102,860	0	0	0.00%	0
23.12.07	11,180	220	79,216	0	0	0.00%	0
23.12.06	11,180	0	103,768	0	0	0.00%	0
23.12.05	11,110	70	290,204	0	0	0.00%	0
23.12.04	11,390	280	130,561	0	0	0.00%	0
23.12.01	11,120	270	185,314	0	0	0.00%	0
23.11.30	11,300	180	126,534	0	0	0.00%	0
23.11.29	11,180	120	128,269	0	0	0.00%	0
23.11.28	11,530	350	201,068	0	0	0.00%	0
23.11.27	11,020	510	444,420	0	0	0.00%	0
23.11.24	10,490	530	451,976	0	0	0.00%	0
23.11.23	10,400	90	134,906	0	0	0.00%	0
23.11.22	10,530	130	47,625	0	0	0.00%	0
23.11.21	10,310	220	76,089	0	0	0.00%	0
23.11.20	10,280	30	72,313	0	0	0.00%	0
23.11.17	10,220	60	134,265	0	0	0.00%	0
23.11.16	10,190	0	55,207	0	0	0.00%	0
23.11.15	10,060	130	67,444	0	0	0.00%	0
23.11.14	9,960	100	69,956	0	0	0.00%	0
23.11.13	10,000	40	91,602	0	0	0.00%	0
23.11.10	9,670	330	1,104,121	0	0	0.00%	0
23.11.09	9,710	40	47,708	0	0	0.00%	0
23.11.08	9,840	130	30,628	0	0	0.00%	0
23.11.07	9,940	100	42,083	0	0	0.00%	0
23.11.06	9,960	20	51,802	0	0	0.00%	0
23.11.03	9,770	190	57,526	0	0	0.00%	0
23.11.02	9,440	330	50,414	0	0	0.00%	0
23.11.01	9,300	140	33,010	0	0	0.00%	0
23.10.31	9,510	210	76,294	0	0	0.00%	0
23.10.30	9,590	80	36,583	0	0	0.00%	0
23.10.27	9,570	20	50,815	0	0	0.00%	0
23.10.26	9,990	420	109,343	0	0	0.00%	0
23.10.25	10,290	300	71,627	0	0	0.00%	0
23.10.24	10,000	290	59,645	0	0	0.00%	0
23.10.23	10,060	60	32,236	0	0	0.00%	0
23.10.20	10,270	210	74,309	0	0	0.00%	0
23.10.19	10,590	320	62,015	0	0	0.00%	0
23.10.18	10,880	290	67,145	0	0	0.00%	0
23.10.17	10,740	140	55,550	0	0	0.00%	0
23.10.16	11,170	430	89,536	0	0	0.00%	0
23.10.13	11,180	10	113,569	0	0	0.00%	0
23.10.12	10,700	480	156,707	0	0	0.00%	0
23.10.11	10,570	130	54,971	0	0	0.00%	0
23.10.10	10,640	70	85,674	0	0	0.00%	0
23.10.06	10,260	380	68,648	0	0	0.00%	0
23.10.05	10,090	170	100,024	0	0	0.00%	0
23.10.04	10,090	0	96,096	0	0	0.00%	0
23.09.27	9,820	270	60,559	0	0	0.00%	0
23.09.26	10,130	310	163,837	0	0	0.00%	0
23.09.25	10,150	20	291,398	0	0	0.00%	0
23.09.22	10,040	110	78,872	0	0	0.00%	0
23.09.21	10,460	420	102,080	0	0	0.00%	0
23.09.20	10,690	230	142,658	0	0	0.00%	0
23.09.19	10,670	20	91,194	0	0	0.00%	0
23.09.18	10,990	320	91,651	0	0	0.00%	0
23.09.15	10,960	30	120,503	0	0	0.00%	0
23.09.14	10,420	540	306,934	0	0	0.00%	0
23.09.13	10,740	320	211,294	0	0	0.00%	0
23.09.12	11,200	460	188,677	0	0	0.00%	0
23.09.11	11,840	640	278,980	0	0	0.00%	0
23.09.08	11,970	130	132,357	0	0	0.00%	0
23.09.07	12,180	210	187,744	0	0	0.00%	0
23.09.06	12,700	520	274,639	0	0	0.00%	0
23.09.05	11,920	780	342,365	0	0	0.00%	0
23.09.04	12,360	440	175,921	0	0	0.00%	0
23.09.01	12,730	370	172,950	0	0	0.00%	0
23.08.31	12,740	10	269,501	0	0	0.00%	0
23.08.30	12,240	500	799,264	0	0	0.00%	0
23.08.29	12,280	40	999,222	0	0	0.00%	0
23.08.28	11,820	460	324,330	0	0	0.00%	0
23.08.25	12,120	300	529,947	0	0	0.00%	0
23.08.24	11,450	670	442,917	0	0	0.00%	0
23.08.23	11,270	180	510,625	0	0	0.00%	0
23.08.22	11,920	650	527,645	0	0	0.00%	0
23.08.21	10,620	1,300	1,142,182	0	0	0.00%	0
23.08.18	10,350	270	303,827	0	0	0.00%	0
23.08.17	10,560	210	264,686	0	0	0.00%	0
23.08.16	11,830	1,270	571,083	0	0	0.00%	0
23.08.14	10,980	850	688,812	0	0	0.00%	0
23.08.11	10,740	240	158,806	0	0	0.00%	0
23.08.10	11,230	490	180,970	0	0	0.00%	0
23.08.09	10,230	1,000	831,517	0	0	0.00%	0
23.08.08	11,180	950	335,628	0	0	0.00%	0
23.08.07	11,270	90	1,695,508	0	0	0.00%	0
23.08.04	9,880	1,390	544,278	0	0	0.00%	0
23.08.03	9,850	30	51,642	0	0	0.00%	0
23.08.02	10,060	210	96,307	0	0	0.00%	0
23.08.01	10,100	40	92,186	0	0	0.00%	0
23.07.31	9,730	370	103,086	0	0	0.00%	0
23.07.28	9,550	180	121,490	0	0	0.00%	0
23.07.27	9,350	200	121,468	0	0	0.00%	0
23.07.26	10,180	770	300,059	0	0	0.00%	0
23.07.25	10,890	710	313,984	0	0	0.00%	0
23.07.24	11,920	1,030	305,972	0	0	0.00%	0
23.07.21	12,230	310	99,528	0	0	0.00%	0
23.07.20	12,300	70	104,555	0	0	0.00%	0
23.07.19	12,070	230	83,098	0	0	0.00%	0
23.07.18	12,590	520	149,813	0	0	0.00%	0
23.07.17	12,310	280	121,530	0	0	0.00%	0
23.07.14	12,090	220	92,209	0	0	0.00%	0
23.07.13	12,140	50	67,077	0	0	0.00%	0
23.07.12	12,440	300	110,583	0	0	0.00%	0
23.07.11	11,980	460	109,354	0	0	0.00%	0
23.07.10	12,000	20	145,679	0	0	0.00%	0
23.07.07	12,360	360	148,133	0	0	0.00%	0
23.07.06	12,790	430	126,794	0	0	0.00%	0
23.07.05	12,830	40	196,852	0	0	0.00%	0
23.07.04	13,200	370	168,231	0	0	0.00%	0
23.07.03	13,560	360	127,407	0	0	0.00%	0
23.06.30	13,180	380	152,139	0	0	0.00%	0
23.06.29	13,600	420	231,863	0	0	0.00%	0
23.06.28	14,340	740	276,985	0	0	0.00%	0
23.06.27	14,760	420	299,003	0	0	0.00%	0
23.06.26	14,500	260	254,877	0	0	0.00%	0
23.06.23	14,150	350	184,334	0	0	0.00%	0
23.06.22	14,030	120	437,284	0	0	0.00%	0
23.06.21	13,730	300	262,130	0	0	0.00%	0
23.06.20	13,820	90	173,705	0	0	0.00%	0
23.06.19	14,310	490	297,252	0	0	0.00%	0
23.06.16	13,970	340	281,741	0	0	0.00%	0
23.06.15	14,040	70	222,338	0	0	0.00%	0
23.06.14	14,040	0	223,317	0	0	0.00%	0
23.06.13	14,200	160	163,589	0	0	0.00%	0
23.06.12	14,610	410	199,717	0	0	0.00%	0
23.06.09	13,980	630	536,301	0	0	0.00%	0
23.06.08	14,890	910	442,140	0	0	0.00%	0
23.06.07	15,330	440	320,935	0	0	0.00%	0
23.06.05	15,980	650	410,541	0	0	0.00%	0
23.06.02	15,960	20	363,921	0	0	0.00%	0
23.06.01	16,370	410	393,720	0	0	0.00%	0
23.05.31	16,360	10	1,000,726	0	0	0.00%	0
23.05.30	16,440	80	738,602	0	0	0.00%	0
23.05.26	15,850	590	1,451,531	0	0	0.00%	0
23.05.25	15,970	120	2,848,468	0	0	0.00%	0
23.05.24	16,700	730	829,207	0	0	0.00%	0
23.05.23	16,260	440	6,230,298	0	0	0.00%	0
23.05.22	16,300	40	936,330	0	0	0.00%	0
23.05.19	17,310	1,010	2,391,913	0	0	0.00%	0
23.05.18	17,200	110	4,136,700	0	0	0.00%	0
23.05.17	0	2,140	13,577,077	0	0	0.00%	0