매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	10,055	30	31,373	783	1,522	0.10%	1,498,478
24.09.19	9,930	125	16,116	-2,311	739	0.05%	1,499,261
24.09.13	9,900	30	15,187	-420	3,050	0.20%	1,496,950
24.09.12	9,775	125	24,083	304	3,470	0.23%	1,496,530
24.09.11	9,820	45	28,679	-306	3,166	0.21%	1,496,834
24.09.10	9,865	45	43,916	0	3,472	0.22%	1,596,528
24.09.09	9,635	230	54,644	0	3,472	0.22%	1,596,528
24.09.06	9,755	120	43,328	3,472	3,472	0.22%	1,596,528
24.09.05	9,810	55	33,789	0	0	0.00%	1,600,000
24.09.04	10,040	230	39,368	0	0	0.00%	0
24.09.03	10,050	10	29,591	0	0	0.00%	0
24.09.02	10,090	40	29,952	0	0	0.00%	0
24.08.30	9,985	105	52,429	0	0	0.00%	0
24.08.29	10,220	235	46,948	0	0	0.00%	0
24.08.28	10,320	100	13,977	0	0	0.00%	0
24.08.27	10,225	95	24,472	0	0	0.00%	0
24.08.26	10,260	35	30,124	0	0	0.00%	0
24.08.23	10,390	130	27,555	0	0	0.00%	0
24.08.22	10,470	80	34,332	0	0	0.00%	0
24.08.21	10,540	70	49,896	0	0	0.00%	0
24.08.20	10,475	65	33,606	0	0	0.00%	0
24.08.19	10,625	150	56,484	0	0	0.00%	0
24.08.16	10,885	260	87,338	0	0	0.00%	0
24.08.14	10,885	0	64,784	0	0	0.00%	0
24.08.13	10,770	115	51,066	0	0	0.00%	0
24.08.12	10,790	20	40,727	0	0	0.00%	0
24.08.09	10,765	25	60,701	0	0	0.00%	0
24.08.08	10,735	30	48,622	0	0	0.00%	0
24.08.07	10,500	235	43,743	0	0	0.00%	0
24.08.06	10,215	285	92,346	0	0	0.00%	0
24.08.05	10,985	770	117,571	0	0	0.00%	0
24.08.02	11,325	340	83,432	0	0	0.00%	0
24.08.01	11,390	65	41,995	0	0	0.00%	0
24.07.31	11,230	160	156,334	0	0	0.00%	0
24.07.30	11,360	130	59,944	0	0	0.00%	0
24.07.29	11,205	155	49,229	0	0	0.00%	0
24.07.26	11,260	55	63,535	0	0	0.00%	0
24.07.25	11,605	345	99,643	0	0	0.00%	0
24.07.24	11,495	110	116,149	0	0	0.00%	0
24.07.23	11,270	225	90,589	0	0	0.00%	0
24.07.22	11,365	95	85,507	0	0	0.00%	0
24.07.19	11,435	70	41,342	0	0	0.00%	0
24.07.18	11,335	100	85,777	0	0	0.00%	0
24.07.17	11,345	10	63,896	0	0	0.00%	0
24.07.16	11,450	105	72,762	0	0	0.00%	0
24.07.15	11,250	200	81,237	0	0	0.00%	0
24.07.12	11,450	200	91,394	0	0	0.00%	0
24.07.11	11,390	60	106,712	0	0	0.00%	0
24.07.10	11,470	80	83,766	0	0	0.00%	0
24.07.09	11,420	50	78,935	0	0	0.00%	0
24.07.08	11,170	250	161,810	0	0	0.00%	0
24.07.05	11,165	5	132,603	0	0	0.00%	0
24.07.04	11,230	65	99,078	0	0	0.00%	0
24.07.03	11,375	145	146,293	0	0	0.00%	0
24.07.02	11,465	90	142,183	0	0	0.00%	0
24.07.01	11,915	450	240,223	0	0	0.00%	0
24.06.28	11,695	220	239,407	0	0	0.00%	0
24.06.27	11,810	115	155,601	0	0	0.00%	0
24.06.26	11,910	100	181,682	0	0	0.00%	0
24.06.25	11,980	70	171,624	0	0	0.00%	0
24.06.24	12,220	240	116,808	0	0	0.00%	0
24.06.21	12,035	185	208,321	0	0	0.00%	0
24.06.20	12,150	115	283,273	0	0	0.00%	0
24.06.19	12,700	550	433,398	0	0	0.00%	0
24.06.18	12,760	60	305,630	0	0	0.00%	0
24.06.17	12,360	400	363,356	0	0	0.00%	0
24.06.14	11,945	415	310,399	0	0	0.00%	0
24.06.13	11,855	90	186,067	0	0	0.00%	0
24.06.12	11,575	280	127,994	0	0	0.00%	0
24.06.11	11,765	190	144,095	0	0	0.00%	0
24.06.10	11,055	710	198,140	0	0	0.00%	0
24.06.07	10,875	180	62,145	0	0	0.00%	0
24.06.05	10,750	125	50,706	0	0	0.00%	0
24.06.04	11,040	290	75,211	0	0	0.00%	0
24.06.03	10,750	290	97,471	0	0	0.00%	0
24.05.31	10,760	10	85,965	0	0	0.00%	0
24.05.30	10,880	120	41,005	0	0	0.00%	0
24.05.29	10,925	45	44,646	0	0	0.00%	0
24.05.28	10,865	60	123,575	0	0	0.00%	0
24.05.27	10,705	160	165,560	0	0	0.00%	0
24.05.24	10,490	215	97,124	0	0	0.00%	0
24.05.23	10,645	155	60,097	0	0	0.00%	0
24.05.22	10,485	160	95,378	0	0	0.00%	0
24.05.21	10,520	35	135,499	0	0	0.00%	0
24.05.20	10,250	270	129,949	0	0	0.00%	0
24.05.17	9,735	515	155,917	0	0	0.00%	0
24.05.16	9,750	15	12,329	0	0	0.00%	0
24.05.14	9,845	95	6,400	0	0	0.00%	0
24.05.13	9,695	150	32,089	0	0	0.00%	0
24.05.10	9,505	190	26,971	0	0	0.00%	0
24.05.09	9,545	40	3,736	0	0	0.00%	0
24.05.08	9,550	5	7,329	0	0	0.00%	0
24.05.07	9,555	5	6,455	0	0	0.00%	0
24.05.03	9,595	40	6,181	0	0	0.00%	0
24.05.02	9,505	90	8,221	0	0	0.00%	0
24.04.30	9,540	35	14,404	0	0	0.00%	0
24.04.29	9,540	175	5,775	0	0	0.00%	0
24.04.26	9,615	75	27,409	0	0	0.00%	0
24.04.25	9,525	90	16,196	0	0	0.00%	0
24.04.24	9,570	45	4,618	0	0	0.00%	0
24.04.23	9,655	85	5,920	0	0	0.00%	0
24.04.22	9,325	330	19,447	0	0	0.00%	0
24.04.19	9,320	5	15,547	0	0	0.00%	0
24.04.18	9,220	100	4,257	0	0	0.00%	0
24.04.17	9,205	15	8,545	0	0	0.00%	0
24.04.16	9,210	5	2,638	0	0	0.00%	0
24.04.15	9,075	0	0	0	0	0.00%	0
24.04.12	9,145	70	12,311	0	0	0.00%	0
24.04.11	9,105	40	6,636	0	0	0.00%	0
24.04.09	9,085	20	4,309	0	0	0.00%	0
24.04.08	9,150	65	1,853	0	0	0.00%	0
24.04.05	9,155	5	17,034	0	0	0.00%	0
24.04.04	9,155	0	5,055	0	0	0.00%	0
24.04.03	9,020	135	14,006	0	0	0.00%	0
24.04.02	9,055	35	10,120	0	0	0.00%	0
24.04.01	8,830	225	23,311	0	0	0.00%	0
24.03.29	8,865	35	7,282	0	0	0.00%	0
24.03.28	8,845	20	27,085	0	0	0.00%	0
24.03.27	8,830	15	4,008	0	0	0.00%	0
24.03.26	8,785	45	3,886	0	0	0.00%	0
24.03.25	8,715	70	2,650	0	0	0.00%	0
24.03.22	8,670	45	3,948	0	0	0.00%	0
24.03.21	8,660	10	16,949	0	0	0.00%	0
24.03.20	8,660	0	2,725	0	0	0.00%	0
24.03.19	8,735	75	4,385	0	0	0.00%	0
24.03.18	8,705	30	8,673	0	0	0.00%	0
24.03.15	8,645	60	8,255	0	0	0.00%	0
24.03.14	8,620	25	1,830	0	0	0.00%	0
24.03.13	8,645	25	6,683	0	0	0.00%	0
24.03.12	8,680	35	6,241	0	0	0.00%	0
24.03.11	8,720	40	3,026	0	0	0.00%	0
24.03.08	8,630	90	2,508	0	0	0.00%	0
24.03.07	8,750	120	3,745	0	0	0.00%	0
24.03.06	8,755	5	2,427	0	0	0.00%	0
24.03.05	8,780	25	1,598	0	0	0.00%	0
24.03.04	8,705	75	6,503	0	0	0.00%	0
24.02.29	8,780	75	3,149	0	0	0.00%	0
24.02.28	8,790	10	8,169	0	0	0.00%	0
24.02.27	8,945	155	6,102	0	0	0.00%	0
24.02.26	9,000	55	1,713	0	0	0.00%	0
24.02.23	8,960	40	3,911	0	0	0.00%	0
24.02.22	8,975	15	7,497	0	0	0.00%	0
24.02.21	8,950	25	3,439	0	0	0.00%	0
24.02.20	8,965	15	4,521	0	0	0.00%	0
24.02.19	8,935	30	15,529	0	0	0.00%	0
24.02.16	8,820	115	2,761	0	0	0.00%	0
24.02.15	8,835	15	2,897	0	0	0.00%	0
24.02.14	8,895	60	4,755	0	0	0.00%	0
24.02.13	8,870	25	4,003	0	0	0.00%	0
24.02.08	8,935	65	2,029	0	0	0.00%	0
24.02.07	8,895	40	1,545	0	0	0.00%	0
24.02.06	9,040	145	11,354	0	0	0.00%	0
24.02.05	9,055	15	7,021	0	0	0.00%	0
24.02.02	8,865	190	18,797	0	0	0.00%	0
24.02.01	8,780	85	2,150	0	0	0.00%	0
24.01.31	8,830	50	4,799	0	0	0.00%	0
24.01.30	8,835	5	2,810	0	0	0.00%	0
24.01.29	8,830	5	1,427	0	0	0.00%	0
24.01.26	8,780	50	984	0	0	0.00%	0
24.01.25	8,775	5	983	0	0	0.00%	0
24.01.24	8,835	60	1,720	0	0	0.00%	0
24.01.23	8,790	45	7,063	0	0	0.00%	0
24.01.22	8,800	10	4,435	0	0	0.00%	0
24.01.19	8,830	30	2,327	0	0	0.00%	0
24.01.18	8,830	0	4,566	0	0	0.00%	0
24.01.17	9,005	175	7,607	0	0	0.00%	0
24.01.16	9,330	325	14,844	0	0	0.00%	0
24.01.15	9,340	10	1,530	0	0	0.00%	0
24.01.12	9,350	10	882	0	0	0.00%	0
24.01.11	9,475	125	2,504	0	0	0.00%	0
24.01.10	9,475	0	1,416	0	0	0.00%	0
24.01.09	9,490	15	6,285	0	0	0.00%	0
24.01.08	9,510	20	1,919	0	0	0.00%	0
24.01.05	9,565	55	1,805	0	0	0.00%	0
24.01.04	9,590	25	1,297	0	0	0.00%	0
24.01.03	9,700	110	2,765	0	0	0.00%	0
24.01.02	9,620	80	3,986	0	0	0.00%	0
23.12.28	9,560	60	7,056	0	0	0.00%	0
23.12.27	9,550	10	1,661	0	0	0.00%	0
23.12.26	9,515	35	2,829	0	0	0.00%	0
23.12.22	9,535	20	1,336	0	0	0.00%	0
23.12.21	9,605	70	2,447	0	0	0.00%	0
23.12.20	9,450	155	743	0	0	0.00%	0
23.12.19	9,310	140	874	0	0	0.00%	0
23.12.18	9,310	0	3,088	0	0	0.00%	0
23.12.15	9,410	100	845	0	0	0.00%	0
23.12.14	9,390	20	912	0	0	0.00%	0
23.12.13	9,425	35	309	0	0	0.00%	0
23.12.12	9,405	20	30,784	0	0	0.00%	0
23.12.11	9,330	75	2,824	0	0	0.00%	0
23.12.08	9,310	20	820	0	0	0.00%	0
23.12.07	9,505	195	1,367	0	0	0.00%	0
23.12.06	9,445	60	15,453	0	0	0.00%	0
23.12.05	9,380	65	8,851	0	0	0.00%	0
23.12.04	9,340	40	1,967	0	0	0.00%	0
23.12.01	9,315	25	893	0	0	0.00%	0
23.11.30	9,345	30	460	0	0	0.00%	0
23.11.29	9,500	155	1,022	0	0	0.00%	0
23.11.28	9,555	55	2,681	0	0	0.00%	0
23.11.27	9,535	20	4,853	0	0	0.00%	0
23.11.24	9,555	20	1,709	0	0	0.00%	0
23.11.23	9,515	40	722	0	0	0.00%	0
23.11.22	9,470	45	1,083	0	0	0.00%	0
23.11.21	9,490	20	1,575	0	0	0.00%	0
23.11.20	9,480	10	2,543	0	0	0.00%	0
23.11.17	9,545	65	186	0	0	0.00%	0
23.11.16	9,645	95	205	0	0	0.00%	0
23.11.15	9,750	105	5,656	0	0	0.00%	0
23.11.14	9,565	185	5,823	0	0	0.00%	0
23.11.13	9,605	40	916	0	0	0.00%	0
23.11.10	9,640	35	828	0	0	0.00%	0
23.11.09	9,465	175	2,810	0	0	0.00%	0
23.11.08	9,485	20	5,954	0	0	0.00%	0
23.11.07	9,500	15	2,501	0	0	0.00%	0
23.11.06	9,345	155	2,407	0	0	0.00%	0
23.11.03	9,345	0	1,257	0	0	0.00%	0
23.11.02	9,355	10	3,910	0	0	0.00%	0
23.11.01	9,105	250	1,917	0	0	0.00%	0
23.10.31	9,100	5	611	0	0	0.00%	0
23.10.30	9,035	65	689	0	0	0.00%	0
23.10.27	9,055	20	866	0	0	0.00%	0
23.10.26	9,165	110	1,107	0	0	0.00%	0
23.10.25	8,985	180	1,764	0	0	0.00%	0
23.10.24	8,945	40	1,133	0	0	0.00%	0
23.10.23	8,885	60	601	0	0	0.00%	0
23.10.20	9,020	135	685	0	0	0.00%	0
23.10.19	9,165	145	27,086	0	0	0.00%	0
23.10.18	9,260	95	644	0	0	0.00%	0
23.10.17	9,295	35	505	0	0	0.00%	0
23.10.16	9,255	40	907	0	0	0.00%	0
23.10.13	9,220	35	144	0	0	0.00%	0
23.10.12	9,280	60	147	0	0	0.00%	0
23.10.11	9,250	30	4,181	0	0	0.00%	0
23.10.10	9,280	30	1,347	0	0	0.00%	0
23.10.06	9,190	90	1,121	0	0	0.00%	0
23.10.05	9,165	25	2,102	0	0	0.00%	0
23.10.04	9,370	205	2,649	0	0	0.00%	0
23.09.27	9,280	90	1,186	0	0	0.00%	0
23.09.26	9,170	110	396	0	0	0.00%	0
23.09.25	9,150	20	587	0	0	0.00%	0
23.09.22	9,170	20	96	0	0	0.00%	0
23.09.21	9,310	140	1,710	0	0	0.00%	0
23.09.20	9,365	55	2,810	0	0	0.00%	0
23.09.19	9,300	65	989	0	0	0.00%	0
23.09.18	9,280	20	2,095	0	0	0.00%	0
23.09.15	9,235	45	11,235	0	0	0.00%	0
23.09.14	9,200	35	998	0	0	0.00%	0
23.09.13	9,180	20	2,092	0	0	0.00%	0
23.09.12	9,160	20	1,898	0	0	0.00%	0
23.09.11	9,215	55	2,105	0	0	0.00%	0
23.09.08	9,120	95	1,690	0	0	0.00%	0
23.09.07	9,175	55	2,387	0	0	0.00%	0
23.09.06	9,280	105	24,878	0	0	0.00%	0
23.09.05	9,275	5	429	0	0	0.00%	0
23.09.04	9,290	15	1,885	0	0	0.00%	0
23.09.01	9,315	25	3,458	0	0	0.00%	0
23.08.31	9,320	5	2,500	0	0	0.00%	0
23.08.30	9,350	30	10,915	0	0	0.00%	0
23.08.29	9,440	90	4,044	0	0	0.00%	0
23.08.28	9,480	40	6,403	0	0	0.00%	0
23.08.25	9,315	165	8,903	0	0	0.00%	0
23.08.24	9,430	115	6,515	0	0	0.00%	0
23.08.23	9,345	85	57,536	0	0	0.00%	0
23.08.22	9,345	0	6,725	0	0	0.00%	0
23.08.21	9,315	30	26,290	0	0	0.00%	0
23.08.18	9,250	65	3,962	0	0	0.00%	0
23.08.17	9,330	80	3,535	0	0	0.00%	0
23.08.16	9,545	215	19,593	0	0	0.00%	0
23.08.14	9,110	435	26,703	0	0	0.00%	0
23.08.11	8,930	180	11,860	0	0	0.00%	0
23.08.10	8,795	135	6,502	0	0	0.00%	0
23.08.09	8,865	70	1,087	0	0	0.00%	0
23.08.08	8,910	45	6,439	0	0	0.00%	0
23.08.07	8,740	170	1,196	0	0	0.00%	0
23.08.04	8,690	50	748	0	0	0.00%	0
23.08.03	8,650	40	4,338	0	0	0.00%	0
23.08.02	8,670	20	8,063	0	0	0.00%	0
23.08.01	8,535	135	2,652	0	0	0.00%	0
23.07.31	8,435	100	3,893	0	0	0.00%	0
23.07.28	8,485	50	2,247	0	0	0.00%	0
23.07.27	8,195	290	900	0	0	0.00%	0
23.07.26	8,455	260	21,510	0	0	0.00%	0
23.07.25	8,570	115	5,555	0	0	0.00%	0
23.07.24	8,750	180	10,992	0	0	0.00%	0
23.07.21	8,690	60	2,654	0	0	0.00%	0
23.07.20	8,700	10	2,039	0	0	0.00%	0
23.07.19	8,725	25	3,916	0	0	0.00%	0
23.07.18	8,780	55	3,059	0	0	0.00%	0
23.07.17	8,880	100	8,340	0	0	0.00%	0
23.07.14	8,825	55	1,513	0	0	0.00%	0
23.07.13	8,770	55	4,716	0	0	0.00%	0
23.07.12	8,770	0	303	0	0	0.00%	0
23.07.11	8,720	50	1,164	0	0	0.00%	0
23.07.10	8,720	0	3,325	0	0	0.00%	0
23.07.07	8,765	45	2,846	0	0	0.00%	0
23.07.06	8,885	120	2,421	0	0	0.00%	0
23.07.05	8,895	10	2,203	0	0	0.00%	0
23.07.04	8,960	65	1,591	0	0	0.00%	0
23.07.03	8,845	115	9,622	0	0	0.00%	0
23.06.30	8,750	95	2,389	0	0	0.00%	0
23.06.29	8,950	200	11,667	0	0	0.00%	0
23.06.28	9,045	95	8,433	0	0	0.00%	0
23.06.27	9,060	15	5,570	0	0	0.00%	0
23.06.26	9,015	45	5,049	0	0	0.00%	0
23.06.23	9,180	165	5,267	0	0	0.00%	0
23.06.22	9,220	40	4,479	0	0	0.00%	0
23.06.21	9,270	50	11,458	0	0	0.00%	0
23.06.20	9,325	55	7,344	0	0	0.00%	0
23.06.19	9,575	250	10,455	0	0	0.00%	0
23.06.16	9,540	35	3,574	0	0	0.00%	0
23.06.15	9,530	10	2,850	0	0	0.00%	0
23.06.14	9,555	25	2,272	0	0	0.00%	0
23.06.13	9,600	45	20,271	0	0	0.00%	0
23.06.12	9,690	90	21,147	0	0	0.00%	0
23.06.09	9,700	10	11,000	0	0	0.00%	0
23.06.08	9,730	30	4,705	0	0	0.00%	0
23.06.07	9,695	35	4,376	0	0	0.00%	0
23.06.05	9,645	50	1,651	0	0	0.00%	0
23.06.02	9,575	70	1,686	0	0	0.00%	0
23.06.01	9,540	35	5,718	0	0	0.00%	0
23.05.31	9,530	10	659	0	0	0.00%	0
23.05.30	9,620	90	2,248	0	0	0.00%	0
23.05.26	9,770	150	1,265	0	0	0.00%	0
23.05.25	9,810	40	1,202	0	0	0.00%	0
23.05.24	9,655	155	4,712	0	0	0.00%	0
23.05.23	9,680	25	3,850	0	0	0.00%	0
23.05.22	9,625	55	6,915	0	0	0.00%	0
23.05.19	9,665	40	3,700	0	0	0.00%	0
23.05.18	9,715	50	5,367	0	0	0.00%	0
23.05.17	9,805	90	1,643	0	0	0.00%	0
23.05.16	9,645	160	720	0	0	0.00%	0
23.05.15	9,710	65	809	0	0	0.00%	0
23.05.12	9,800	90	502	0	0	0.00%	0
23.05.11	9,925	125	6,543	0	0	0.00%	0
23.05.10	9,975	50	5,597	0	0	0.00%	0
23.05.09	10,035	60	1,092	0	0	0.00%	0
23.05.08	9,820	215	17,352	0	0	0.00%	0
23.05.04	9,870	50	936	0	0	0.00%	0
23.05.03	9,780	90	10,300	0	0	0.00%	0
23.05.02	9,700	80	4,195	0	0	0.00%	0
23.04.28	9,705	5	18,398	0	0	0.00%	0
23.04.27	9,885	55	1,937	0	0	0.00%	0
23.04.26	9,750	135	13,064	0	0	0.00%	0
23.04.25	9,810	60	898	0	0	0.00%	0
23.04.24	9,885	75	10,366	0	0	0.00%	0
23.04.21	10,000	115	352	0	0	0.00%	0
23.04.20	9,985	15	7,155	0	0	0.00%	0
23.04.19	9,825	160	4,005	0	0	0.00%	0
23.04.18	9,775	50	726	0	0	0.00%	0
23.04.17	9,770	5	9,297	0	0	0.00%	0
23.04.14	9,740	50	5,021	0	0	0.00%	0
23.04.13	9,665	75	6,320	0	0	0.00%	0
23.04.12	9,635	30	2,731	0	0	0.00%	0
23.04.11	9,615	20	483	0	0	0.00%	0
23.04.10	9,725	110	1,405	0	0	0.00%	0
23.04.07	9,760	35	3,239	0	0	0.00%	0
23.04.06	9,825	65	1,708	0	0	0.00%	0
23.04.05	9,900	75	2,210	0	0	0.00%	0
23.04.04	9,800	100	3,311	0	0	0.00%	0
23.04.03	9,825	25	900	0	0	0.00%	0
23.03.31	9,625	200	28,559	0	0	0.00%	0
23.03.30	9,535	90	2,978	0	0	0.00%	0