매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	4,965	10	22,088	-22	5,314	0.13%	4,094,686
24.09.19	4,920	45	10,184	-747	5,336	0.13%	4,094,664
24.09.13	5,025	105	4,653	-688	6,083	0.15%	4,093,917
24.09.12	5,050	25	4,626	6,771	6,771	0.17%	4,093,229
24.09.11	4,930	120	12,368	0	0	0.00%	4,100,000
24.09.10	4,905	25	6,253	0	0	0.00%	4,100,000
24.09.09	4,900	5	1,118	-1	3	0.00%	4,099,997
24.09.06	4,955	55	11,008	4	4	0.00%	4,099,996
24.09.05	4,955	0	10,606	0	0	0.00%	4,100,000
24.09.04	4,935	20	9,803	0	0	0.00%	0
24.09.03	4,875	60	12,792	0	0	0.00%	0
24.09.02	4,990	115	23,736	0	0	0.00%	0
24.08.30	4,795	195	39,071	0	0	0.00%	0
24.08.29	4,800	5	4,109	0	0	0.00%	0
24.08.28	4,790	10	4,317	0	0	0.00%	0
24.08.27	4,815	25	10,703	0	0	0.00%	0
24.08.26	4,765	50	3,717	0	0	0.00%	0
24.08.23	4,755	10	5,004	0	0	0.00%	0
24.08.22	4,770	15	8,454	0	0	0.00%	0
24.08.21	4,740	30	37,964	0	0	0.00%	0
24.08.20	4,755	15	14,468	0	0	0.00%	0
24.08.19	4,800	45	17,265	0	0	0.00%	0
24.08.16	4,780	20	26,118	0	0	0.00%	0
24.08.14	4,830	50	11,633	0	0	0.00%	0
24.08.13	4,820	10	4,799	0	0	0.00%	0
24.08.12	4,855	35	16,904	0	0	0.00%	0
24.08.09	4,920	65	19,213	0	0	0.00%	0
24.08.08	4,910	10	5,987	0	0	0.00%	0
24.08.07	4,920	10	24,380	0	0	0.00%	0
24.08.06	4,870	50	15,354	0	0	0.00%	0
24.08.05	4,900	30	87,838	0	0	0.00%	0
24.08.02	5,000	100	18,127	0	0	0.00%	0
24.08.01	5,105	105	8,882	0	0	0.00%	0
24.07.31	5,005	100	31,679	0	0	0.00%	0
24.07.30	5,040	35	15,179	0	0	0.00%	0
24.07.29	5,160	120	8,809	0	0	0.00%	0
24.07.26	5,075	85	11,422	0	0	0.00%	0
24.07.25	5,030	45	13,648	0	0	0.00%	0
24.07.24	5,180	150	5,645	0	0	0.00%	0
24.07.23	5,300	120	4,687	0	0	0.00%	0
24.07.22	5,300	0	7,190	0	0	0.00%	0
24.07.19	5,270	30	26,457	0	0	0.00%	0
24.07.18	5,205	65	20,524	0	0	0.00%	0
24.07.17	5,200	5	13,715	0	0	0.00%	0
24.07.16	5,165	35	14,934	0	0	0.00%	0
24.07.15	5,230	65	3,776	0	0	0.00%	0
24.07.12	5,125	105	22,906	0	0	0.00%	0
24.07.11	4,985	140	29,782	0	0	0.00%	0
24.07.10	4,990	5	29,491	0	0	0.00%	0
24.07.09	4,985	5	29,859	0	0	0.00%	0
24.07.08	5,050	65	6,407	0	0	0.00%	0
24.07.05	5,095	45	17,102	0	0	0.00%	0
24.07.04	5,085	10	12,509	0	0	0.00%	0
24.07.03	5,035	50	6,353	0	0	0.00%	0
24.07.02	5,040	5	5,877	0	0	0.00%	0
24.07.01	5,115	75	24,271	0	0	0.00%	0
24.06.28	5,185	70	5,306	0	0	0.00%	0
24.06.27	5,280	95	4,196	0	0	0.00%	0
24.06.26	5,230	50	19,902	0	0	0.00%	0
24.06.25	5,250	20	9,709	0	0	0.00%	0
24.06.24	5,280	30	30,943	0	0	0.00%	0
24.06.21	5,350	70	10,732	0	0	0.00%	0
24.06.20	5,400	50	9,856	0	0	0.00%	0
24.06.19	5,420	20	18,206	0	0	0.00%	0
24.06.18	5,420	0	18,594	0	0	0.00%	0
24.06.17	5,330	90	52,787	0	0	0.00%	0
24.06.14	5,375	45	49,608	0	0	0.00%	0
24.06.13	5,395	20	44,072	0	0	0.00%	0
24.06.12	5,425	30	6,262	0	0	0.00%	0
24.06.11	5,470	45	8,086	0	0	0.00%	0
24.06.10	5,450	20	2,999	0	0	0.00%	0
24.06.07	5,640	190	34,386	0	0	0.00%	0
24.06.05	5,660	20	12,603	0	0	0.00%	0
24.06.04	5,600	60	8,167	0	0	0.00%	0
24.06.03	5,565	35	3,362	0	0	0.00%	0
24.05.31	5,530	35	13,087	0	0	0.00%	0
24.05.30	5,460	70	10,339	0	0	0.00%	0
24.05.29	5,355	105	11,173	0	0	0.00%	0
24.05.28	5,375	20	6,382	0	0	0.00%	0
24.05.27	5,420	45	14,607	0	0	0.00%	0
24.05.24	5,520	100	8,139	0	0	0.00%	0
24.05.23	5,585	65	6,544	0	0	0.00%	0
24.05.22	5,520	65	19,703	0	0	0.00%	0
24.05.21	5,575	55	18,468	0	0	0.00%	0
24.05.20	5,515	60	19,463	0	0	0.00%	0
24.05.17	5,505	10	6,584	0	0	0.00%	0
24.05.16	5,645	140	32,846	0	0	0.00%	0
24.05.14	5,630	15	7,392	0	0	0.00%	0
24.05.13	5,785	155	16,813	0	0	0.00%	0
24.05.10	5,830	45	15,751	0	0	0.00%	0
24.05.09	5,635	195	29,379	0	0	0.00%	0
24.05.08	5,765	130	25,700	0	0	0.00%	0
24.05.07	5,685	80	50,126	0	0	0.00%	0
24.05.03	5,675	10	23,639	0	0	0.00%	0
24.05.02	5,665	10	48,278	0	0	0.00%	0
24.04.30	5,695	30	13,888	0	0	0.00%	0
24.04.29	5,435	260	43,560	0	0	0.00%	0
24.04.26	5,310	125	9,692	0	0	0.00%	0
24.04.25	5,245	65	7,826	0	0	0.00%	0
24.04.24	5,355	110	21,401	0	0	0.00%	0
24.04.23	5,445	90	7,908	0	0	0.00%	0
24.04.22	5,425	20	7,509	0	0	0.00%	0
24.04.19	5,550	125	18,887	0	0	0.00%	0
24.04.18	5,525	25	15,178	0	0	0.00%	0
24.04.17	5,535	10	8,742	0	0	0.00%	0
24.04.16	5,650	115	11,707	0	0	0.00%	0
24.04.15	5,610	0	0	0	0	0.00%	0
24.04.12	5,670	60	6,195	0	0	0.00%	0
24.04.11	5,680	10	11,194	0	0	0.00%	0
24.04.09	5,570	110	8,951	0	0	0.00%	0
24.04.08	5,560	10	19,915	0	0	0.00%	0
24.04.05	5,625	65	12,566	0	0	0.00%	0
24.04.04	5,605	20	10,267	0	0	0.00%	0
24.04.03	5,720	115	27,669	0	0	0.00%	0
24.04.02	5,560	160	45,063	0	0	0.00%	0
24.04.01	5,380	180	29,876	0	0	0.00%	0
24.03.29	5,415	35	18,907	0	0	0.00%	0
24.03.28	5,455	40	17,418	0	0	0.00%	0
24.03.27	5,540	85	20,398	0	0	0.00%	0
24.03.26	5,420	120	31,301	0	0	0.00%	0
24.03.25	5,475	55	26,225	0	0	0.00%	0
24.03.22	5,590	115	20,834	0	0	0.00%	0
24.03.21	5,685	95	26,434	0	0	0.00%	0
24.03.20	5,680	5	17,264	0	0	0.00%	0
24.03.19	5,680	0	28,655	0	0	0.00%	0
24.03.18	5,500	180	23,058	0	0	0.00%	0
24.03.15	5,520	20	23,236	0	0	0.00%	0
24.03.14	5,550	30	46,844	0	0	0.00%	0
24.03.13	5,570	20	112,439	0	0	0.00%	0
24.03.12	5,410	160	59,597	0	0	0.00%	0
24.03.11	5,055	355	68,641	0	0	0.00%	0
24.03.08	5,090	35	6,862	0	0	0.00%	0
24.03.07	5,185	95	6,318	0	0	0.00%	0
24.03.06	5,140	45	11,518	0	0	0.00%	0
24.03.05	5,120	20	13,618	0	0	0.00%	0
24.03.04	5,130	10	26,378	0	0	0.00%	0
24.02.29	5,060	70	9,039	0	0	0.00%	0
24.02.28	4,995	65	21,847	0	0	0.00%	0
24.02.27	5,000	5	7,470	0	0	0.00%	0
24.02.26	4,950	50	10,739	0	0	0.00%	0
24.02.23	4,945	5	17,267	0	0	0.00%	0
24.02.22	4,985	40	9,020	0	0	0.00%	0
24.02.21	4,835	150	38,098	0	0	0.00%	0
24.02.20	4,865	30	9,526	0	0	0.00%	0
24.02.19	4,915	50	12,423	0	0	0.00%	0
24.02.16	4,850	65	14,907	0	0	0.00%	0
24.02.15	4,860	10	4,258	0	0	0.00%	0
24.02.14	4,855	5	11,485	0	0	0.00%	0
24.02.13	4,850	5	20,634	0	0	0.00%	0
24.02.08	4,785	65	40,438	0	0	0.00%	0
24.02.07	4,670	115	22,667	0	0	0.00%	0
24.02.06	4,515	155	33,428	0	0	0.00%	0
24.02.05	4,410	105	34,370	0	0	0.00%	0
24.02.02	4,690	280	100,586	0	0	0.00%	0
24.02.01	4,670	20	8,771	0	0	0.00%	0
24.01.31	4,735	65	8,571	0	0	0.00%	0
24.01.30	4,890	155	34,999	0	0	0.00%	0
24.01.29	5,090	200	27,275	0	0	0.00%	0
24.01.26	5,150	60	12,695	0	0	0.00%	0
24.01.25	5,100	50	22,630	0	0	0.00%	0
24.01.24	5,160	60	25,495	0	0	0.00%	0
24.01.23	5,120	40	19,045	0	0	0.00%	0
24.01.22	5,235	115	7,533	0	0	0.00%	0
24.01.19	5,180	55	16,134	0	0	0.00%	0
24.01.18	5,250	70	12,017	0	0	0.00%	0
24.01.17	5,300	50	10,616	0	0	0.00%	0
24.01.16	5,255	45	12,579	0	0	0.00%	0
24.01.15	5,345	90	12,970	0	0	0.00%	0
24.01.12	5,360	15	20,667	0	0	0.00%	0
24.01.11	5,240	120	11,662	0	0	0.00%	0
24.01.10	5,170	70	16,967	0	0	0.00%	0
24.01.09	5,180	10	19,429	0	0	0.00%	0
24.01.08	5,215	35	11,907	0	0	0.00%	0
24.01.05	5,235	20	15,644	0	0	0.00%	0
24.01.04	5,310	75	13,592	0	0	0.00%	0
24.01.03	5,320	10	27,238	0	0	0.00%	0
24.01.02	5,370	50	21,309	0	0	0.00%	0
23.12.28	5,120	250	30,258	0	0	0.00%	0
23.12.27	5,170	50	9,008	0	0	0.00%	0
23.12.26	5,175	5	13,673	0	0	0.00%	0
23.12.22	5,100	75	16,634	0	0	0.00%	0
23.12.21	5,005	95	20,600	0	0	0.00%	0
23.12.20	5,015	10	11,855	0	0	0.00%	0
23.12.19	4,995	20	14,627	0	0	0.00%	0
23.12.18	5,075	80	25,709	0	0	0.00%	0
23.12.15	5,115	40	10,661	0	0	0.00%	0
23.12.14	5,210	95	42,746	0	0	0.00%	0
23.12.13	5,325	115	16,374	0	0	0.00%	0
23.12.12	5,385	60	9,718	0	0	0.00%	0
23.12.11	5,405	20	17,367	0	0	0.00%	0
23.12.08	5,480	75	29,936	0	0	0.00%	0
23.12.07	5,450	30	14,891	0	0	0.00%	0
23.12.06	5,295	155	16,552	0	0	0.00%	0
23.12.05	5,290	5	19,613	0	0	0.00%	0
23.12.04	5,320	30	7,904	0	0	0.00%	0
23.12.01	5,325	5	25,543	0	0	0.00%	0
23.11.30	5,335	10	16,282	0	0	0.00%	0
23.11.29	5,430	95	18,833	0	0	0.00%	0
23.11.28	5,510	80	18,524	0	0	0.00%	0
23.11.27	5,610	100	17,705	0	0	0.00%	0
23.11.24	5,705	95	16,336	0	0	0.00%	0
23.11.23	5,755	50	13,982	0	0	0.00%	0
23.11.22	5,860	105	10,325	0	0	0.00%	0
23.11.21	5,850	10	3,638	0	0	0.00%	0
23.11.20	5,840	10	9,330	0	0	0.00%	0
23.11.17	5,850	10	14,321	0	0	0.00%	0
23.11.16	5,925	75	10,852	0	0	0.00%	0
23.11.15	5,945	20	60,589	0	0	0.00%	0
23.11.14	5,930	15	29,729	0	0	0.00%	0
23.11.13	5,930	0	2,090	0	0	0.00%	0
23.11.10	5,955	25	9,732	0	0	0.00%	0
23.11.09	5,945	10	18,318	0	0	0.00%	0
23.11.08	5,970	25	11,189	0	0	0.00%	0
23.11.07	5,975	5	10,292	0	0	0.00%	0
23.11.06	5,850	125	62,813	0	0	0.00%	0
23.11.03	5,895	45	11,722	0	0	0.00%	0
23.11.02	5,995	100	26,709	0	0	0.00%	0
23.11.01	6,065	70	17,088	0	0	0.00%	0
23.10.31	6,205	140	15,914	0	0	0.00%	0
23.10.30	5,955	250	16,562	0	0	0.00%	0
23.10.27	5,685	270	24,596	0	0	0.00%	0
23.10.26	5,800	115	36,566	0	0	0.00%	0
23.10.25	5,845	45	16,952	0	0	0.00%	0
23.10.24	5,920	75	4,684	0	0	0.00%	0
23.10.23	6,030	110	11,526	0	0	0.00%	0
23.10.20	5,980	50	22,702	0	0	0.00%	0
23.10.19	6,180	200	17,198	0	0	0.00%	0
23.10.18	6,150	30	4,815	0	0	0.00%	0
23.10.17	6,145	5	13,274	0	0	0.00%	0
23.10.16	6,250	105	4,122	0	0	0.00%	0
23.10.13	6,305	55	6,557	0	0	0.00%	0
23.10.12	6,165	140	13,936	0	0	0.00%	0
23.10.11	6,190	25	7,359	0	0	0.00%	0
23.10.10	6,225	35	10,025	0	0	0.00%	0
23.10.06	6,240	15	1,556	0	0	0.00%	0
23.10.05	6,300	60	6,265	0	0	0.00%	0
23.10.04	6,305	5	8,287	0	0	0.00%	0
23.09.27	6,220	85	14,710	0	0	0.00%	0
23.09.26	6,260	40	7,660	0	0	0.00%	0
23.09.25	6,340	80	11,352	0	0	0.00%	0
23.09.22	6,245	95	14,406	0	0	0.00%	0
23.09.21	6,265	20	16,653	0	0	0.00%	0
23.09.20	6,325	60	14,919	0	0	0.00%	0
23.09.19	6,425	100	9,961	0	0	0.00%	0
23.09.18	6,365	60	6,143	0	0	0.00%	0
23.09.15	6,385	20	13,353	0	0	0.00%	0
23.09.14	6,495	110	13,978	0	0	0.00%	0
23.09.13	6,550	55	11,274	0	0	0.00%	0
23.09.12	6,565	15	21,147	0	0	0.00%	0
23.09.11	6,500	65	6,577	0	0	0.00%	0
23.09.08	6,700	200	23,292	0	0	0.00%	0
23.09.07	6,720	20	8,395	0	0	0.00%	0
23.09.06	6,745	25	7,185	0	0	0.00%	0
23.09.05	6,720	25	30,592	0	0	0.00%	0
23.09.04	6,650	70	20,458	0	0	0.00%	0
23.09.01	6,690	40	19,750	0	0	0.00%	0
23.08.31	6,760	70	23,065	0	0	0.00%	0
23.08.30	6,700	60	36,919	0	0	0.00%	0
23.08.29	6,515	185	74,535	0	0	0.00%	0
23.08.28	6,525	10	174,876	0	0	0.00%	0
23.08.25	6,640	115	12,574	0	0	0.00%	0
23.08.24	6,635	5	21,803	0	0	0.00%	0
23.08.23	6,735	100	24,003	0	0	0.00%	0
23.08.22	6,840	105	26,570	0	0	0.00%	0
23.08.21	7,030	190	27,148	0	0	0.00%	0
23.08.18	7,045	15	20,279	0	0	0.00%	0
23.08.17	6,930	115	89,223	0	0	0.00%	0
23.08.16	7,160	230	59,691	0	0	0.00%	0
23.08.14	7,400	240	39,595	0	0	0.00%	0
23.08.11	7,470	70	12,764	0	0	0.00%	0
23.08.10	7,475	5	30,128	0	0	0.00%	0
23.08.09	7,455	20	19,548	0	0	0.00%	0
23.08.08	7,475	20	25,667	0	0	0.00%	0
23.08.07	7,545	70	41,231	0	0	0.00%	0
23.08.04	7,405	140	46,421	0	0	0.00%	0
23.08.03	7,365	40	32,146	0	0	0.00%	0
23.08.02	7,190	175	122,756	0	0	0.00%	0
23.08.01	7,240	50	35,101	0	0	0.00%	0
23.07.31	7,075	165	91,112	0	0	0.00%	0
23.07.28	7,050	25	34,308	0	0	0.00%	0
23.07.27	7,035	15	48,634	0	0	0.00%	0
23.07.26	7,095	60	41,419	0	0	0.00%	0
23.07.25	6,885	210	97,719	0	0	0.00%	0
23.07.24	7,035	150	52,704	0	0	0.00%	0
23.07.21	7,030	5	10,571	0	0	0.00%	0
23.07.20	6,980	50	16,944	0	0	0.00%	0
23.07.19	7,055	75	34,007	0	0	0.00%	0
23.07.18	7,080	25	19,571	0	0	0.00%	0
23.07.17	7,225	145	17,458	0	0	0.00%	0
23.07.14	7,320	95	29,803	0	0	0.00%	0
23.07.13	7,325	5	7,335	0	0	0.00%	0
23.07.12	7,330	5	16,171	0	0	0.00%	0
23.07.11	7,295	35	23,112	0	0	0.00%	0
23.07.10	7,260	35	30,477	0	0	0.00%	0
23.07.07	7,305	45	17,217	0	0	0.00%	0
23.07.06	7,420	115	15,622	0	0	0.00%	0
23.07.05	7,480	60	37,773	0	0	0.00%	0
23.07.04	7,460	20	14,491	0	0	0.00%	0
23.07.03	7,400	60	24,715	0	0	0.00%	0
23.06.30	7,275	125	39,385	0	0	0.00%	0
23.06.29	7,290	15	16,733	0	0	0.00%	0
23.06.28	7,260	30	18,229	0	0	0.00%	0
23.06.27	7,245	15	13,676	0	0	0.00%	0
23.06.26	7,280	35	41,198	0	0	0.00%	0
23.06.23	7,300	20	16,659	0	0	0.00%	0
23.06.22	7,340	40	15,503	0	0	0.00%	0
23.06.21	7,360	20	40,493	0	0	0.00%	0
23.06.20	7,390	30	22,068	0	0	0.00%	0
23.06.19	7,505	115	33,802	0	0	0.00%	0
23.06.16	7,455	50	71,691	0	0	0.00%	0
23.06.15	7,100	355	111,810	0	0	0.00%	0
23.06.14	7,075	25	39,140	0	0	0.00%	0
23.06.13	7,200	125	61,528	0	0	0.00%	0
23.06.12	7,200	0	39,036	0	0	0.00%	0
23.06.09	7,230	30	25,828	0	0	0.00%	0
23.06.08	7,230	0	15,026	0	0	0.00%	0
23.06.07	7,415	185	84,169	0	0	0.00%	0
23.06.05	7,580	165	34,090	0	0	0.00%	0
23.06.02	7,450	130	30,422	0	0	0.00%	0
23.06.01	7,465	15	16,802	0	0	0.00%	0
23.05.31	7,550	85	26,392	0	0	0.00%	0
23.05.30	7,585	35	59,557	0	0	0.00%	0
23.05.26	7,745	160	56,629	0	0	0.00%	0
23.05.25	7,775	30	31,807	0	0	0.00%	0
23.05.24	7,785	10	7,933	0	0	0.00%	0
23.05.23	7,850	65	34,345	0	0	0.00%	0
23.05.22	7,850	0	27,700	0	0	0.00%	0
23.05.19	7,930	80	31,754	0	0	0.00%	0
23.05.18	8,030	100	30,932	0	0	0.00%	0
23.05.17	8,140	110	14,234	0	0	0.00%	0
23.05.16	8,145	5	18,284	0	0	0.00%	0
23.05.15	7,935	210	52,857	0	0	0.00%	0
23.05.12	7,880	55	47,027	0	0	0.00%	0
23.05.11	7,765	115	40,544	0	0	0.00%	0
23.05.10	7,625	140	19,317	0	0	0.00%	0
23.05.09	7,760	135	23,402	0	0	0.00%	0
23.05.08	7,635	125	27,020	0	0	0.00%	0
23.05.04	7,650	15	36,879	0	0	0.00%	0
23.05.03	7,765	115	27,502	0	0	0.00%	0
23.05.02	7,790	25	22,698	0	0	0.00%	0
23.04.28	7,835	45	31,537	0	0	0.00%	0
23.04.27	7,715	120	61,183	0	0	0.00%	0
23.04.26	7,385	330	52,440	0	0	0.00%	0
23.04.25	7,650	265	41,620	0	0	0.00%	0
23.04.24	7,730	80	52,606	0	0	0.00%	0
23.04.21	7,760	30	47,916	0	0	0.00%	0
23.04.20	7,990	230	66,171	0	0	0.00%	0
23.04.19	8,035	45	83,766	0	0	0.00%	0
23.04.18	7,895	140	62,158	0	0	0.00%	0
23.04.17	7,795	100	44,671	0	0	0.00%	0
23.04.14	7,680	90	65,467	0	0	0.00%	0
23.04.13	7,930	250	75,184	0	0	0.00%	0
23.04.12	8,005	75	32,999	0	0	0.00%	0
23.04.11	7,975	30	19,404	0	0	0.00%	0
23.04.10	7,885	90	32,864	0	0	0.00%	0
23.04.07	7,815	70	49,727	0	0	0.00%	0
23.04.06	7,850	35	38,805	0	0	0.00%	0
23.04.05	7,825	25	54,886	0	0	0.00%	0
23.04.04	8,050	225	79,154	0	0	0.00%	0
23.04.03	7,995	55	58,265	0	0	0.00%	0
23.03.31	7,790	205	24,161	0	0	0.00%	0
23.03.30	7,740	50	24,491	0	0	0.00%	0