매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	2,230	10	701	-2	1,122	0.04%	3,018,878
24.09.19	2,230	0	1,502	0	1,124	0.04%	3,018,876
24.09.13	2,225	5	236	-19	1,124	0.04%	3,018,876
24.09.12	2,280	55	3,370	-1	1,143	0.04%	3,018,857
24.09.11	2,275	5	13	-44	1,144	0.04%	3,018,856
24.09.10	2,230	45	5,228	-2	1,188	0.04%	3,018,812
24.09.09	2,235	5	26	-6	1,190	0.04%	3,018,810
24.09.06	2,205	30	18,652	-3	1,196	0.04%	3,018,804
24.09.05	2,190	15	8,332	1,199	1,199	0.04%	3,018,801
24.09.04	2,245	55	6,616	0	0	0.00%	0
24.09.03	2,250	5	44	0	0	0.00%	0
24.09.02	2,220	30	66	0	0	0.00%	0
24.08.30	2,200	20	948	0	0	0.00%	0
24.08.29	2,190	10	4,156	0	0	0.00%	0
24.08.28	2,190	0	1,881	0	0	0.00%	0
24.08.27	2,185	5	12,931	0	0	0.00%	0
24.08.26	2,225	40	69,517	0	0	0.00%	0
24.08.23	2,255	30	22,226	0	0	0.00%	0
24.08.22	2,250	5	2,779	0	0	0.00%	0
24.08.21	2,265	15	1,539	0	0	0.00%	0
24.08.20	2,280	15	2,430	0	0	0.00%	0
24.08.19	2,280	0	914	0	0	0.00%	0
24.08.16	2,275	5	1,524	0	0	0.00%	0
24.08.14	2,285	10	113	0	0	0.00%	0
24.08.13	2,285	0	46	0	0	0.00%	0
24.08.12	2,280	5	467	0	0	0.00%	0
24.08.09	2,265	15	4,240	0	0	0.00%	0
24.08.08	2,270	5	1,730	0	0	0.00%	0
24.08.07	2,280	10	3,928	0	0	0.00%	0
24.08.06	2,285	5	1,693	0	0	0.00%	0
24.08.05	2,280	5	11,432	0	0	0.00%	0
24.08.02	2,315	35	7,683	0	0	0.00%	0
24.08.01	2,345	30	5,140	0	0	0.00%	0
24.07.31	2,345	0	298	0	0	0.00%	0
24.07.30	2,350	5	1,206	0	0	0.00%	0
24.07.29	2,330	20	412	0	0	0.00%	0
24.07.26	2,345	15	1,475	0	0	0.00%	0
24.07.25	2,335	10	203	0	0	0.00%	0
24.07.24	2,320	15	2,305	0	0	0.00%	0
24.07.23	2,345	25	9,533	0	0	0.00%	0
24.07.22	2,350	5	171	0	0	0.00%	0
24.07.19	2,340	10	821	0	0	0.00%	0
24.07.18	2,350	10	5,599	0	0	0.00%	0
24.07.17	2,350	0	1,545	0	0	0.00%	0
24.07.16	2,345	5	6,719	0	0	0.00%	0
24.07.15	2,340	5	127	0	0	0.00%	0
24.07.12	2,335	5	432	0	0	0.00%	0
24.07.11	2,330	5	7,746	0	0	0.00%	0
24.07.10	2,325	5	2,716	0	0	0.00%	0
24.07.09	2,320	5	342	0	0	0.00%	0
24.07.08	2,310	10	329	0	0	0.00%	0
24.07.05	2,320	10	1,819	0	0	0.00%	0
24.07.04	2,325	5	16,883	0	0	0.00%	0
24.07.03	2,315	10	394	0	0	0.00%	0
24.07.02	2,300	15	182	0	0	0.00%	0
24.07.01	2,280	20	3,140	0	0	0.00%	0
24.06.28	2,340	60	8,834	0	0	0.00%	0
24.06.27	2,305	35	4,173	0	0	0.00%	0
24.06.26	2,340	35	6,681	0	0	0.00%	0
24.06.25	2,330	10	7,119	0	0	0.00%	0
24.06.24	2,320	10	13,553	0	0	0.00%	0
24.06.21	2,340	20	5,296	0	0	0.00%	0
24.06.20	2,325	15	10,625	0	0	0.00%	0
24.06.19	2,310	15	5,786	0	0	0.00%	0
24.06.18	2,305	5	539	0	0	0.00%	0
24.06.17	2,300	5	29,169	0	0	0.00%	0
24.06.14	2,285	15	30	0	0	0.00%	0
24.06.13	2,300	15	1,041	0	0	0.00%	0
24.06.12	2,310	10	2,074	0	0	0.00%	0
24.06.11	2,315	5	5,443	0	0	0.00%	0
24.06.10	2,310	5	462	0	0	0.00%	0
24.06.07	2,300	10	155	0	0	0.00%	0
24.06.05	2,295	5	2,170	0	0	0.00%	0
24.06.04	2,295	0	463	0	0	0.00%	0
24.06.03	2,300	5	19	0	0	0.00%	0
24.05.31	2,270	30	2,327	0	0	0.00%	0
24.05.30	2,265	5	54	0	0	0.00%	0
24.05.29	2,300	35	5,134	0	0	0.00%	0
24.05.28	2,315	15	5,114	0	0	0.00%	0
24.05.27	2,300	15	7,026	0	0	0.00%	0
24.05.24	2,325	25	6,671	0	0	0.00%	0
24.05.23	2,325	0	4,589	0	0	0.00%	0
24.05.22	2,295	30	29,191	0	0	0.00%	0
24.05.21	2,315	20	2,305	0	0	0.00%	0
24.05.20	2,310	5	12,925	0	0	0.00%	0
24.05.17	2,315	5	3,754	0	0	0.00%	0
24.05.16	2,315	0	178	0	0	0.00%	0
24.05.14	2,315	0	85	0	0	0.00%	0
24.05.13	2,320	5	7,015	0	0	0.00%	0
24.05.10	2,320	0	975	0	0	0.00%	0
24.05.09	2,320	0	7,732	0	0	0.00%	0
24.05.08	2,315	5	1,033	0	0	0.00%	0
24.05.07	2,325	10	236	0	0	0.00%	0
24.05.03	2,330	5	4,155	0	0	0.00%	0
24.05.02	2,320	10	10,777	0	0	0.00%	0
24.04.30	2,300	20	2,178	0	0	0.00%	0
24.04.29	2,295	5	5,214	0	0	0.00%	0
24.04.26	2,295	0	7,567	0	0	0.00%	0
24.04.25	2,300	5	4,662	0	0	0.00%	0
24.04.24	2,295	5	45	0	0	0.00%	0
24.04.23	2,300	5	603	0	0	0.00%	0
24.04.22	2,310	10	994	0	0	0.00%	0
24.04.19	2,290	20	11,279	0	0	0.00%	0
24.04.18	2,300	10	12,092	0	0	0.00%	0
24.04.17	2,320	20	4,991	0	0	0.00%	0
24.04.16	2,325	5	1,855	0	0	0.00%	0
24.04.15	2,335	10	4,956	0	0	0.00%	0
24.04.12	2,330	5	1,175	0	0	0.00%	0
24.04.11	2,295	35	5,461	0	0	0.00%	0
24.04.09	2,310	15	5,843	0	0	0.00%	0
24.04.08	2,310	0	2,052	0	0	0.00%	0
24.04.05	2,305	5	1,341	0	0	0.00%	0
24.04.04	2,295	10	923	0	0	0.00%	0
24.04.03	2,305	10	1,396	0	0	0.00%	0
24.04.02	2,310	5	4,008	0	0	0.00%	0
24.04.01	2,310	0	2,010	0	0	0.00%	0
24.03.29	2,310	0	1,409	0	0	0.00%	0
24.03.28	2,310	0	1,645	0	0	0.00%	0
24.03.27	2,265	45	12,697	0	0	0.00%	0
24.03.26	2,280	15	20,886	0	0	0.00%	0
24.03.25	2,280	0	4,674	0	0	0.00%	0
24.03.22	2,275	5	7,318	0	0	0.00%	0
24.03.21	2,270	5	22,737	0	0	0.00%	0
24.03.20	2,290	20	22,199	0	0	0.00%	0
24.03.19	2,275	15	19,714	0	0	0.00%	0
24.03.18	2,325	50	32,324	0	0	0.00%	0
24.03.15	2,315	10	24,138	0	0	0.00%	0
24.03.14	2,320	5	17,670	0	0	0.00%	0
24.03.13	2,335	15	29,807	0	0	0.00%	0
24.03.12	2,460	65	195,648	0	0	0.00%	0
23.07.21	2,465	5	9,320	0	0	0.00%	0
23.07.20	2,490	25	6,558	0	0	0.00%	0
23.07.19	2,530	40	2,840	0	0	0.00%	0
23.07.18	2,495	35	36,639	0	0	0.00%	0
23.07.17	2,450	45	78,670	0	0	0.00%	0
23.07.14	2,450	0	6,298	0	0	0.00%	0
23.07.13	2,420	30	1,695	0	0	0.00%	0
23.07.12	2,420	0	7,974	0	0	0.00%	0
23.07.11	2,440	20	1,388	0	0	0.00%	0
23.07.10	2,415	25	5,336	0	0	0.00%	0
23.07.07	2,430	15	11,005	0	0	0.00%	0
23.07.06	2,425	5	2,044	0	0	0.00%	0
23.07.05	2,425	0	5,382	0	0	0.00%	0
23.07.04	2,415	10	10,442	0	0	0.00%	0
23.07.03	2,400	15	23,896	0	0	0.00%	0
23.06.30	2,365	45	47,029	0	0	0.00%	0
23.06.29	2,360	5	912	0	0	0.00%	0
23.06.28	2,365	5	3,603	0	0	0.00%	0
23.06.27	2,390	25	3,319	0	0	0.00%	0
23.06.26	2,380	10	1,428	0	0	0.00%	0
23.06.23	2,375	5	2,179	0	0	0.00%	0
23.06.22	2,375	0	2,374	0	0	0.00%	0
23.06.21	2,375	0	477	0	0	0.00%	0
23.06.20	2,385	10	1,276	0	0	0.00%	0
23.06.19	2,355	30	12,148	0	0	0.00%	0
23.06.16	2,380	25	1,947	0	0	0.00%	0
23.06.15	2,380	0	20,489	0	0	0.00%	0
23.06.14	2,350	30	26,593	0	0	0.00%	0
23.06.13	2,370	20	14,509	0	0	0.00%	0
23.06.12	2,380	10	57	0	0	0.00%	0
23.06.09	2,355	25	21,931	0	0	0.00%	0
23.06.08	2,365	10	3,891	0	0	0.00%	0
23.06.07	2,360	5	7,871	0	0	0.00%	0
23.06.05	2,355	5	13,987	0	0	0.00%	0
23.06.02	2,320	35	9,063	0	0	0.00%	0
23.06.01	2,320	0	10,378	0	0	0.00%	0
23.05.31	2,325	5	23,588	0	0	0.00%	0
23.05.30	2,330	5	24,626	0	0	0.00%	0
23.05.26	2,315	15	13,449	0	0	0.00%	0
23.05.25	2,310	5	10,229	0	0	0.00%	0
23.05.24	2,305	5	7,290	0	0	0.00%	0
23.05.23	2,305	0	12,637	0	0	0.00%	0
23.05.22	2,300	5	72,498	0	0	0.00%	0
23.05.19	2,300	0	26,985	0	0	0.00%	0
23.05.18	2,340	40	213,370	0	0	0.00%	0
23.04.27	2,340	0	11,944	0	0	0.00%	0
23.04.26	2,340	0	4,281	0	0	0.00%	0
23.04.25	2,355	15	14,260	0	0	0.00%	0
23.04.24	2,370	15	6,276	0	0	0.00%	0
23.04.21	2,365	15	5,164	0	0	0.00%	0
23.04.20	2,360	10	35,576	0	0	0.00%	0
23.04.19	2,320	15	8,670	0	0	0.00%	0
23.04.18	2,300	20	4,038	0	0	0.00%	0
23.04.17	2,260	40	5,005	0	0	0.00%	0
23.04.14	2,260	20	15,691	0	0	0.00%	0
23.04.13	2,285	25	3,615	0	0	0.00%	0
23.04.12	2,260	25	7,017	0	0	0.00%	0
23.04.11	2,315	55	21,164	0	0	0.00%	0
23.04.10	2,335	20	2,508	0	0	0.00%	0
23.04.07	2,340	5	167	0	0	0.00%	0
23.04.06	2,320	20	20,976	0	0	0.00%	0
23.04.05	2,310	10	12,886	0	0	0.00%	0
23.04.04	2,280	30	4,291	0	0	0.00%	0
23.04.03	2,305	25	9,679	0	0	0.00%	0
23.03.31	2,275	30	3,752	0	0	0.00%	0
23.03.30	2,255	20	11,759	0	0	0.00%	0
23.03.29	2,275	20	4,901	0	0	0.00%	0
23.03.28	2,275	0	1,760	0	0	0.00%	0
23.03.27	2,290	15	1,879	0	0	0.00%	0
23.03.24	2,235	55	10,327	0	0	0.00%	0
23.03.23	2,265	30	8,352	0	0	0.00%	0
23.03.22	2,260	5	487	0	0	0.00%	0
23.03.21	2,260	0	14,953	0	0	0.00%	0
23.03.20	2,265	5	1,633	0	0	0.00%	0
23.03.17	2,225	40	5,108	0	0	0.00%	0
23.03.16	2,250	25	19,552	0	0	0.00%	0
23.03.15	2,250	0	766	0	0	0.00%	0
23.03.14	2,270	20	2,701	0	0	0.00%	0
23.03.13	2,280	10	2,688	0	0	0.00%	0
23.03.10	2,300	20	1,776	0	0	0.00%	0
23.03.09	2,325	25	8,451	0	0	0.00%	0
23.03.08	2,345	20	2,499	0	0	0.00%	0
23.03.07	2,320	25	10,241	0	0	0.00%	0
23.03.06	2,355	35	8,187	0	0	0.00%	0
23.03.03	2,345	5	4,161	0	0	0.00%	0
23.03.02	2,365	20	35,986	0	0	0.00%	0
23.02.28	2,370	5	4,406	0	0	0.00%	0
23.02.27	2,375	5	12,628	0	0	0.00%	0
23.02.24	2,385	20	10,039	0	0	0.00%	0
23.02.23	2,380	5	4,477	0	0	0.00%	0
23.02.22	2,360	20	11,806	0	0	0.00%	0
23.02.21	2,350	5	24,200	0	0	0.00%	0
23.02.20	2,355	5	17,544	0	0	0.00%	0
23.02.17	2,355	0	19,663	0	0	0.00%	0
23.02.16	2,320	5	12,779	0	0	0.00%	0
23.02.15	2,305	15	21,880	0	0	0.00%	0
23.02.14	2,295	10	12,293	0	0	0.00%	0
23.02.13	2,275	20	10,731	0	0	0.00%	0
23.02.10	2,250	25	22,809	0	0	0.00%	0
23.02.09	2,285	35	1,848	0	0	0.00%	0
23.02.08	2,285	25	5,959	0	0	0.00%	0
23.02.06	2,235	45	40,231	0	0	0.00%	0
23.02.03	2,335	100	144,984	0	0	0.00%	0
23.02.02	2,305	30	7,711	0	0	0.00%	0
23.02.01	2,255	50	8,167	0	0	0.00%	0
23.01.31	2,215	40	31,247	0	0	0.00%	0
23.01.30	2,200	15	3,934	0	0	0.00%	0
23.01.27	2,200	5	504	0	0	0.00%	0
23.01.25	2,200	0	501	0	0	0.00%	0
23.01.20	2,200	5	710	0	0	0.00%	0
23.01.19	2,195	10	5,183	0	0	0.00%	0
23.01.18	2,205	15	3,601	0	0	0.00%	0
23.01.17	2,220	5	444	0	0	0.00%	0
23.01.16	2,215	15	2,362	0	0	0.00%	0
23.01.13	2,200	5	6,359	0	0	0.00%	0
23.01.12	2,205	15	84	0	0	0.00%	0
23.01.11	2,190	15	689	0	0	0.00%	0
23.01.10	2,205	0	1,020	0	0	0.00%	0
23.01.09	2,205	5	4,770	0	0	0.00%	0
23.01.06	2,200	15	3,937	0	0	0.00%	0
23.01.05	2,215	25	2,513	0	0	0.00%	0
23.01.04	2,190	20	1,828	0	0	0.00%	0
23.01.03	2,210	5	1,963	0	0	0.00%	0
23.01.02	2,215	25	2,853	0	0	0.00%	0
22.12.29	2,190	0	3,600	0	0	0.00%	0
22.12.28	2,190	10	4,380	0	0	0.00%	0
22.12.27	2,180	10	212	0	0	0.00%	0
22.12.26	2,190	5	506	0	0	0.00%	0
22.12.23	2,185	5	37,709	0	0	0.00%	0
22.12.22	2,190	0	1,783	0	0	0.00%	0
22.12.21	2,190	15	4,163	0	0	0.00%	0
22.12.20	2,175	10	4,671	0	0	0.00%	0
22.12.19	2,165	30	4,787	0	0	0.00%	0
22.12.16	2,195	15	2,199	0	0	0.00%	0
22.12.15	2,180	10	9,409	0	0	0.00%	0
22.12.14	2,170	10	7,217	0	0	0.00%	0
22.12.13	2,160	20	2,488	0	0	0.00%	0
22.12.12	2,140	5	998	0	0	0.00%	0
22.12.09	2,145	20	2,637	0	0	0.00%	0
22.12.08	2,125	10	6,235	0	0	0.00%	0
22.12.07	2,135	5	4,658	0	0	0.00%	0
22.12.06	2,130	0	13,359	0	0	0.00%	0
22.12.05	2,130	25	90,814	0	0	0.00%	0
22.12.02	2,155	0	2,141	0	0	0.00%	0
22.12.01	2,155	5	2,074	0	0	0.00%	0
22.11.30	2,150	20	4,013	0	0	0.00%	0
22.11.29	2,130	25	975	0	0	0.00%	0
22.11.28	2,155	0	3,607	0	0	0.00%	0
22.11.25	2,155	0	2,984	0	0	0.00%	0
22.11.24	2,155	20	32,095	0	0	0.00%	0
22.11.23	2,175	15	5,768	0	0	0.00%	0
22.11.22	2,190	0	3,608	0	0	0.00%	0
22.11.21	2,190	0	4,950	0	0	0.00%	0
22.11.18	2,190	30	16,149	0	0	0.00%	0
22.11.17	2,220	0	17,923	0	0	0.00%	0
22.11.16	2,220	15	2,565	0	0	0.00%	0
22.11.15	2,205	10	22,122	0	0	0.00%	0
22.11.14	2,195	0	5,614	0	0	0.00%	0
22.11.11	2,195	5	4,030	0	0	0.00%	0
22.11.10	2,200	20	4,306	0	0	0.00%	0
22.11.09	2,180	20	5,789	0	0	0.00%	0
22.11.08	2,160	25	23,943	0	0	0.00%	0
22.11.07	2,185	15	85,190	0	0	0.00%	0
22.11.04	2,200	25	98,348	0	0	0.00%	0
22.11.03	2,175	65	1,226,687	0	0	0.00%	0