매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	2,140	5	21,548	-5,033	102,964	1.83%	5,537,036
24.09.19	2,165	25	69,907	-978	107,997	1.91%	5,532,003
24.09.13	2,170	5	14,320	9,933	108,975	1.93%	5,531,025
24.09.12	2,150	20	59,041	4,199	99,042	1.76%	5,540,958
24.09.11	2,145	5	109,124	-1,383	94,843	1.68%	5,545,157
24.09.10	2,165	20	28,015	-1,807	96,226	1.71%	5,543,774
24.09.09	2,205	40	45,278	-562	98,033	1.74%	5,541,967
24.09.06	2,230	25	23,579	-3,515	98,595	1.75%	5,541,405
24.09.05	2,290	60	54,985	102,110	102,110	1.81%	5,537,890
24.09.04	2,255	35	132,934	0	0	0.00%	0
24.09.03	2,165	90	198,645	0	0	0.00%	0
24.09.02	2,190	25	27,036	0	0	0.00%	0
24.08.30	2,190	0	53,587	0	0	0.00%	0
24.08.29	2,180	10	25,947	0	0	0.00%	0
24.08.28	2,205	25	58,406	0	0	0.00%	0
24.08.27	2,190	15	93,982	0	0	0.00%	0
24.08.26	2,200	10	12,155	0	0	0.00%	0
24.08.23	2,145	55	62,567	0	0	0.00%	0
24.08.22	2,110	35	32,623	0	0	0.00%	0
24.08.21	2,155	45	50,846	0	0	0.00%	0
24.08.20	2,170	15	23,854	0	0	0.00%	0
24.08.19	2,275	105	89,083	0	0	0.00%	0
24.08.16	2,400	125	131,598	0	0	0.00%	0
24.08.14	2,365	35	181,247	0	0	0.00%	0
24.08.13	2,235	130	349,745	0	0	0.00%	0
24.08.12	2,155	80	93,759	0	0	0.00%	0
24.08.09	2,065	90	84,988	0	0	0.00%	0
24.08.08	2,045	20	146,945	0	0	0.00%	0
24.08.07	2,005	40	98,407	0	0	0.00%	0
24.08.06	2,010	5	165,362	0	0	0.00%	0
24.08.05	2,205	195	362,950	0	0	0.00%	0
24.08.02	2,175	30	76,872	0	0	0.00%	0
24.08.01	2,220	45	62,038	0	0	0.00%	0
24.07.31	2,190	30	59,197	0	0	0.00%	0
24.07.30	2,120	70	139,260	0	0	0.00%	0
24.07.29	2,185	65	172,951	0	0	0.00%	0
24.07.26	2,205	20	50,577	0	0	0.00%	0
24.07.25	2,210	5	22,920	0	0	0.00%	0
24.07.24	2,190	20	64,947	0	0	0.00%	0
24.07.23	2,195	5	39,746	0	0	0.00%	0
24.07.22	2,235	40	104,982	0	0	0.00%	0
24.07.19	2,280	45	286,284	0	0	0.00%	0
24.07.18	2,425	145	290,276	0	0	0.00%	0
24.07.17	2,445	20	72,178	0	0	0.00%	0
24.07.16	2,430	15	31,304	0	0	0.00%	0
24.07.15	2,615	185	505,905	0	0	0.00%	0
24.07.12	2,535	80	120,607	0	0	0.00%	0
24.07.11	3,060	525	1,120,198	0	0	0.00%	0
24.07.10	3,025	35	46,181	0	0	0.00%	0
24.07.09	3,055	30	68,765	0	0	0.00%	0
24.07.08	2,995	60	111,806	0	0	0.00%	0
24.07.05	2,980	15	388,049	0	0	0.00%	0
24.07.04	3,220	240	357,929	0	0	0.00%	0
24.07.03	3,300	80	192,971	0	0	0.00%	0
24.07.02	3,110	190	347,924	0	0	0.00%	0
24.07.01	3,100	10	228,755	0	0	0.00%	0
24.06.28	3,095	5	616,699	0	0	0.00%	0
24.06.27	2,275	105	1,954,079	0	0	0.00%	0
24.06.26	2,275	0	0	0	0	0.00%	0
24.06.25	2,275	0	0	0	0	0.00%	0
24.06.24	2,275	0	0	0	0	0.00%	0
24.06.21	2,275	0	0	0	0	0.00%	0
24.06.20	2,275	0	0	0	0	0.00%	0
24.06.19	2,275	0	0	0	0	0.00%	0
24.06.18	2,275	0	0	0	0	0.00%	0
24.06.17	2,275	0	0	0	0	0.00%	0
24.06.14	2,275	0	0	0	0	0.00%	0
24.06.13	2,275	0	0	0	0	0.00%	0
24.06.12	2,275	0	0	0	0	0.00%	0
24.06.11	2,275	0	0	0	0	0.00%	0
24.06.10	2,275	0	0	0	0	0.00%	0
24.06.07	2,275	0	0	0	0	0.00%	0
24.06.05	2,275	0	0	0	0	0.00%	0
24.06.04	2,275	0	0	0	0	0.00%	0
24.06.03	2,275	0	0	0	0	0.00%	0
24.05.31	2,275	0	0	0	0	0.00%	0
24.05.30	2,275	0	0	0	0	0.00%	0
24.05.29	2,275	0	0	0	0	0.00%	0
24.05.28	2,275	0	0	0	0	0.00%	0
24.05.27	2,275	0	0	0	0	0.00%	0
24.05.24	2,275	0	0	0	0	0.00%	0
24.05.23	2,275	0	0	0	0	0.00%	0
24.05.22	2,275	0	0	0	0	0.00%	0
24.05.21	2,275	0	0	0	0	0.00%	0
24.05.20	2,275	0	0	0	0	0.00%	0
24.05.17	2,275	0	0	0	0	0.00%	0
24.05.16	2,275	0	0	0	0	0.00%	0
24.05.14	2,275	0	0	0	0	0.00%	0
24.05.13	2,275	0	0	0	0	0.00%	0
24.05.10	2,275	0	0	0	0	0.00%	0
24.05.09	2,275	0	0	0	0	0.00%	0
24.05.08	2,275	0	0	0	0	0.00%	0
24.05.07	2,275	0	0	0	0	0.00%	0
24.05.03	2,275	0	0	0	0	0.00%	0
24.05.02	2,275	0	0	0	0	0.00%	0
24.04.30	2,275	0	0	0	0	0.00%	0
24.04.29	2,275	0	0	0	0	0.00%	0
24.04.26	2,275	0	0	0	0	0.00%	0
24.04.25	2,275	0	0	0	0	0.00%	0
24.04.24	2,275	0	0	0	0	0.00%	0
24.04.23	2,275	0	0	0	0	0.00%	0
24.04.22	2,275	0	0	0	0	0.00%	0
24.04.19	2,275	0	0	0	0	0.00%	0
24.04.18	2,275	0	0	0	0	0.00%	0
24.04.17	2,275	0	0	0	0	0.00%	0
24.04.16	2,275	0	0	0	0	0.00%	0
24.04.15	2,275	0	0	0	0	0.00%	0
24.04.12	2,275	0	0	0	0	0.00%	0
24.04.11	2,275	0	0	0	0	0.00%	0
24.04.09	2,275	0	0	0	0	0.00%	0
24.04.08	2,275	0	0	0	0	0.00%	0
24.04.05	2,275	0	0	0	0	0.00%	0
24.04.04	2,275	0	0	0	0	0.00%	0
24.04.03	2,275	10	17,550	0	0	0.00%	0
24.04.02	2,275	0	0	0	0	0.00%	0
24.04.01	2,275	0	0	0	0	0.00%	0
23.11.16	2,285	10	17,550	0	0	0.00%	0
23.11.15	2,260	25	56,328	0	0	0.00%	0
23.11.14	2,205	55	78,973	0	0	0.00%	0
23.11.13	2,200	5	30,554	0	0	0.00%	0
23.11.10	2,190	10	13,045	0	0	0.00%	0
23.11.09	2,185	5	52,339	0	0	0.00%	0
23.11.08	2,150	35	43,899	0	0	0.00%	0
23.11.07	2,170	20	3,969	0	0	0.00%	0
23.11.06	2,170	0	7,098	0	0	0.00%	0
23.11.03	2,165	5	12,827	0	0	0.00%	0
23.11.02	2,160	5	3,907	0	0	0.00%	0
23.11.01	2,180	20	2,377	0	0	0.00%	0
23.10.31	2,180	0	657	0	0	0.00%	0
23.10.30	2,170	10	3,326	0	0	0.00%	0
23.10.27	2,165	5	3,396	0	0	0.00%	0
23.10.26	2,165	0	2,902	0	0	0.00%	0
23.10.25	2,165	0	7,858	0	0	0.00%	0
23.10.24	2,170	5	179	0	0	0.00%	0
23.10.23	2,170	0	2,513	0	0	0.00%	0
23.10.20	2,180	10	712	0	0	0.00%	0
23.10.19	2,195	15	1,324	0	0	0.00%	0
23.10.18	2,200	5	11,942	0	0	0.00%	0
23.10.17	2,210	10	450	0	0	0.00%	0
23.10.16	2,215	5	2,482	0	0	0.00%	0
23.10.13	2,200	15	1,874	0	0	0.00%	0
23.10.12	2,200	0	3,542	0	0	0.00%	0
23.10.11	2,215	15	655	0	0	0.00%	0
23.10.10	2,215	0	5,204	0	0	0.00%	0
23.10.06	2,215	0	13,974	0	0	0.00%	0
23.10.05	2,220	5	48,155	0	0	0.00%	0
23.10.04	2,220	0	3,443	0	0	0.00%	0
23.09.27	2,230	10	8,043	0	0	0.00%	0
23.09.26	2,200	30	13,591	0	0	0.00%	0
23.09.25	2,160	40	17,971	0	0	0.00%	0
23.09.22	2,180	20	25,458	0	0	0.00%	0
23.09.21	2,155	25	29,053	0	0	0.00%	0
23.09.20	2,185	30	27,824	0	0	0.00%	0
23.09.19	2,175	10	17,165	0	0	0.00%	0
23.09.18	2,225	50	32,302	0	0	0.00%	0
23.09.15	2,215	10	3,869	0	0	0.00%	0
23.09.14	2,220	5	671	0	0	0.00%	0
23.09.13	2,220	0	14,656	0	0	0.00%	0
23.09.12	2,210	10	17,433	0	0	0.00%	0
23.09.11	2,225	15	10,284	0	0	0.00%	0
23.09.08	2,185	40	16,546	0	0	0.00%	0
23.09.07	2,175	10	18,051	0	0	0.00%	0
23.09.06	2,185	10	19,265	0	0	0.00%	0
23.09.05	2,200	15	16,002	0	0	0.00%	0
23.09.04	2,210	10	21,023	0	0	0.00%	0
23.09.01	2,200	10	31,944	0	0	0.00%	0
23.08.31	2,185	15	43,841	0	0	0.00%	0
23.08.30	2,170	15	9,812	0	0	0.00%	0
23.08.29	2,190	20	4,568	0	0	0.00%	0
23.08.28	2,175	15	13,941	0	0	0.00%	0
23.08.25	2,170	5	5,248	0	0	0.00%	0
23.08.24	2,175	5	22,083	0	0	0.00%	0
23.08.23	2,160	15	10,790	0	0	0.00%	0
23.08.22	2,185	25	24,614	0	0	0.00%	0
23.08.21	2,190	5	12,405	0	0	0.00%	0
23.08.18	2,195	5	984	0	0	0.00%	0
23.08.17	2,200	5	4,913	0	0	0.00%	0
23.08.16	2,190	10	3,588	0	0	0.00%	0
23.08.14	2,220	30	6,255	0	0	0.00%	0
23.08.11	2,185	35	16,128	0	0	0.00%	0
23.08.10	2,215	30	49,558	0	0	0.00%	0
23.08.09	2,230	15	83,438	0	0	0.00%	0
23.08.08	2,225	5	38,533	0	0	0.00%	0
23.08.07	2,215	10	95,085	0	0	0.00%	0
23.08.04	2,210	5	104,659	0	0	0.00%	0
23.08.03	2,160	50	77,296	0	0	0.00%	0
23.08.02	2,440	65	570,063	0	0	0.00%	0
23.04.25	2,440	0	10,758	0	0	0.00%	0
23.04.24	2,405	35	56,984	0	0	0.00%	0
23.04.21	2,410	20	27,584	0	0	0.00%	0
23.04.20	2,380	5	25,747	0	0	0.00%	0
23.04.19	2,360	20	53,396	0	0	0.00%	0
23.04.18	2,320	40	32,850	0	0	0.00%	0
23.04.17	2,260	60	194,825	0	0	0.00%	0
23.04.14	2,225	10	45,990	0	0	0.00%	0
23.04.13	2,250	25	30,575	0	0	0.00%	0
23.04.12	2,270	20	18,575	0	0	0.00%	0
23.04.11	2,270	0	17,754	0	0	0.00%	0
23.04.10	2,290	20	25,388	0	0	0.00%	0
23.04.07	2,300	10	9,140	0	0	0.00%	0
23.04.06	2,290	10	15,152	0	0	0.00%	0
23.04.05	2,305	15	5,082	0	0	0.00%	0
23.04.04	2,290	15	6,523	0	0	0.00%	0
23.04.03	2,280	10	14,585	0	0	0.00%	0
23.03.31	2,275	5	30,608	0	0	0.00%	0
23.03.30	2,290	15	9,277	0	0	0.00%	0
23.03.29	2,295	5	21,811	0	0	0.00%	0
23.03.28	2,260	35	19,963	0	0	0.00%	0
23.03.27	2,265	5	13,164	0	0	0.00%	0
23.03.24	2,260	5	42,729	0	0	0.00%	0
23.03.23	2,260	0	17,643	0	0	0.00%	0
23.03.22	2,280	20	14,537	0	0	0.00%	0
23.03.21	2,195	85	29,965	0	0	0.00%	0
23.03.20	2,215	20	18,274	0	0	0.00%	0
23.03.17	2,195	20	79,881	0	0	0.00%	0
23.03.16	2,195	0	19,023	0	0	0.00%	0
23.03.15	2,230	35	5,810	0	0	0.00%	0
23.03.14	2,245	15	9,505	0	0	0.00%	0
23.03.13	2,240	5	21,329	0	0	0.00%	0
23.03.10	2,235	5	19,205	0	0	0.00%	0
23.03.09	2,265	30	42,279	0	0	0.00%	0
23.03.08	2,325	60	20,436	0	0	0.00%	0
23.03.07	2,350	25	15,353	0	0	0.00%	0
23.03.06	2,365	40	32,013	0	0	0.00%	0
23.03.03	2,360	5	24,194	0	0	0.00%	0
23.03.02	2,315	45	82,985	0	0	0.00%	0
23.02.28	2,290	25	26,992	0	0	0.00%	0
23.02.27	2,290	15	37,708	0	0	0.00%	0
23.02.24	2,280	10	23,262	0	0	0.00%	0
23.02.23	2,250	30	19,087	0	0	0.00%	0
23.02.22	2,250	0	39,054	0	0	0.00%	0
23.02.21	2,250	0	49,986	0	0	0.00%	0
23.02.20	2,270	25	47,351	0	0	0.00%	0
23.02.17	2,230	40	80,640	0	0	0.00%	0
23.02.16	2,220	10	20,865	0	0	0.00%	0
23.02.15	2,195	25	38,661	0	0	0.00%	0
23.02.14	2,180	15	25,138	0	0	0.00%	0
23.02.13	2,200	20	40,599	0	0	0.00%	0
23.02.10	2,180	20	15,511	0	0	0.00%	0
23.02.09	2,185	5	37,927	0	0	0.00%	0
23.02.08	2,200	15	12,003	0	0	0.00%	0
23.02.06	2,175	5	4,982	0	0	0.00%	0
23.02.03	2,175	0	15,679	0	0	0.00%	0
23.02.02	2,140	35	31,752	0	0	0.00%	0
23.02.01	2,120	20	8,742	0	0	0.00%	0
23.01.31	2,105	15	2,676	0	0	0.00%	0
23.01.30	2,095	10	23,650	0	0	0.00%	0
23.01.27	2,090	10	26,577	0	0	0.00%	0
23.01.25	2,090	10	2,459	0	0	0.00%	0
23.01.20	2,090	0	3,763	0	0	0.00%	0
23.01.19	2,090	5	7,977	0	0	0.00%	0
23.01.18	2,095	5	8,015	0	0	0.00%	0
23.01.17	2,100	15	35,002	0	0	0.00%	0
23.01.16	2,085	5	12,501	0	0	0.00%	0
23.01.13	2,080	0	19,395	0	0	0.00%	0
23.01.12	2,080	0	2,529	0	0	0.00%	0
23.01.11	2,080	5	25,042	0	0	0.00%	0
23.01.10	2,075	5	20,330	0	0	0.00%	0
23.01.09	2,070	5	8,606	0	0	0.00%	0
23.01.06	2,065	5	11,155	0	0	0.00%	0
23.01.05	2,060	0	2,363	0	0	0.00%	0
23.01.04	2,060	10	29,632	0	0	0.00%	0
23.01.03	2,050	5	40,553	0	0	0.00%	0
23.01.02	2,055	15	17,578	0	0	0.00%	0
22.12.29	2,040	5	5,351	0	0	0.00%	0
22.12.28	2,035	0	15,283	0	0	0.00%	0
22.12.27	2,035	5	11,970	0	0	0.00%	0
22.12.26	2,030	10	92,314	0	0	0.00%	0
22.12.23	2,020	0	15,916	0	0	0.00%	0
22.12.22	2,020	5	20,518	0	0	0.00%	0
22.12.21	2,015	0	20,366	0	0	0.00%	0
22.12.20	2,015	10	25,820	0	0	0.00%	0
22.12.19	2,005	5	17,253	0	0	0.00%	0
22.12.16	2,010	0	30,584	0	0	0.00%	0
22.12.15	2,010	5	40,771	0	0	0.00%	0
22.12.14	2,005	5	30,236	0	0	0.00%	0
22.12.13	2,010	10	90,266	0	0	0.00%	0
22.12.12	2,000	5	36,619	0	0	0.00%	0
22.12.09	2,005	5	23,059	0	0	0.00%	0
22.12.08	2,000	5	47,991	0	0	0.00%	0
22.12.07	1,995	5	23,568	0	0	0.00%	0
22.12.06	2,000	0	34,582	0	0	0.00%	0
22.12.05	2,000	0	54,698	0	0	0.00%	0
22.12.02	2,000	5	25,199	0	0	0.00%	0
22.12.01	1,995	5	41,562	0	0	0.00%	0
22.11.30	2,000	0	50,901	0	0	0.00%	0
22.11.29	2,000	0	37,979	0	0	0.00%	0
22.11.28	2,000	0	734,214	0	0	0.00%	0