매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	4,155	195	19,607	-794	73,831	0.75%	9,731,169
24.09.19	4,170	15	10,933	275	74,625	0.76%	9,730,375
24.09.13	4,140	30	8,957	1,953	74,350	0.76%	9,730,650
24.09.12	4,090	50	18,351	826	72,397	0.74%	9,732,603
24.09.11	4,005	85	37,830	3,936	71,571	0.73%	9,733,429
24.09.10	3,980	25	68,371	6,221	67,635	0.69%	9,737,365
24.09.09	4,015	35	41,557	-2,245	61,414	0.63%	9,743,586
24.09.06	4,130	115	22,151	-5,740	63,659	0.65%	9,741,341
24.09.05	4,200	70	24,240	69,399	69,399	0.71%	9,735,601
24.09.04	4,425	225	26,172	0	0	0.00%	0
24.09.03	4,520	95	20,910	0	0	0.00%	0
24.09.02	4,585	65	11,616	0	0	0.00%	0
24.08.30	4,580	5	21,297	0	0	0.00%	0
24.08.29	4,670	90	18,336	0	0	0.00%	0
24.08.28	4,670	0	12,031	0	0	0.00%	0
24.08.27	4,575	95	17,539	0	0	0.00%	0
24.08.26	4,750	175	27,456	0	0	0.00%	0
24.08.23	4,745	5	15,078	0	0	0.00%	0
24.08.22	4,820	75	13,529	0	0	0.00%	0
24.08.21	4,940	120	18,067	0	0	0.00%	0
24.08.20	4,670	270	52,067	0	0	0.00%	0
24.08.19	4,835	165	29,220	0	0	0.00%	0
24.08.16	4,820	15	20,910	0	0	0.00%	0
24.08.14	4,730	90	19,497	0	0	0.00%	0
24.08.13	4,815	85	17,937	0	0	0.00%	0
24.08.12	4,775	40	24,981	0	0	0.00%	0
24.08.09	4,540	235	36,051	0	0	0.00%	0
24.08.08	4,550	10	23,095	0	0	0.00%	0
24.08.07	4,445	105	32,242	0	0	0.00%	0
24.08.06	4,250	195	86,402	0	0	0.00%	0
24.08.05	5,180	930	175,959	0	0	0.00%	0
24.08.02	5,450	270	45,901	0	0	0.00%	0
24.08.01	5,470	20	25,994	0	0	0.00%	0
24.07.31	5,460	10	31,045	0	0	0.00%	0
24.07.30	5,670	210	40,937	0	0	0.00%	0
24.07.29	5,680	10	38,526	0	0	0.00%	0
24.07.26	5,670	10	16,876	0	0	0.00%	0
24.07.25	5,730	60	40,802	0	0	0.00%	0
24.07.24	6,040	310	184,805	0	0	0.00%	0
24.07.23	5,850	190	35,859	0	0	0.00%	0
24.07.22	6,100	250	85,407	0	0	0.00%	0
24.07.19	5,990	110	31,068	0	0	0.00%	0
24.07.18	6,170	180	53,541	0	0	0.00%	0
24.07.17	6,120	50	93,348	0	0	0.00%	0
24.07.16	6,260	140	72,571	0	0	0.00%	0
24.07.15	6,430	170	45,427	0	0	0.00%	0
24.07.12	6,490	60	46,240	0	0	0.00%	0
24.07.11	6,560	70	99,660	0	0	0.00%	0
24.07.10	6,000	560	217,219	0	0	0.00%	0
24.07.09	6,100	100	64,640	0	0	0.00%	0
24.07.08	6,050	50	24,032	0	0	0.00%	0
24.07.05	6,190	140	54,059	0	0	0.00%	0
24.07.04	6,150	40	44,696	0	0	0.00%	0
24.07.03	6,360	210	50,337	0	0	0.00%	0
24.07.02	6,680	320	98,080	0	0	0.00%	0
24.07.01	6,300	380	130,884	0	0	0.00%	0
24.06.28	6,210	90	61,798	0	0	0.00%	0
24.06.27	6,120	90	51,316	0	0	0.00%	0
24.06.26	6,020	100	83,368	0	0	0.00%	0
24.06.25	5,940	80	44,985	0	0	0.00%	0
24.06.24	6,380	440	180,895	0	0	0.00%	0
24.06.21	6,550	170	86,236	0	0	0.00%	0
24.06.20	6,720	170	198,694	0	0	0.00%	0
24.06.19	6,370	350	178,223	0	0	0.00%	0
24.06.18	6,580	210	131,873	0	0	0.00%	0
24.06.17	6,980	400	190,073	0	0	0.00%	0
24.06.14	6,900	80	253,795	0	0	0.00%	0
24.06.13	6,180	720	523,111	0	0	0.00%	0
24.06.12	6,200	20	42,500	0	0	0.00%	0
24.06.11	5,990	210	76,778	0	0	0.00%	0
24.06.10	5,930	60	57,806	0	0	0.00%	0
24.06.07	5,900	30	47,088	0	0	0.00%	0
24.06.05	5,970	70	24,853	0	0	0.00%	0
24.06.04	6,060	90	49,045	0	0	0.00%	0
24.06.03	6,040	20	39,085	0	0	0.00%	0
24.05.31	5,700	340	61,352	0	0	0.00%	0
24.05.30	5,680	20	25,854	0	0	0.00%	0
24.05.29	5,960	280	42,130	0	0	0.00%	0
24.05.28	5,890	70	36,919	0	0	0.00%	0
24.05.27	6,020	130	50,791	0	0	0.00%	0
24.05.24	6,170	150	58,259	0	0	0.00%	0
24.05.23	6,130	40	90,884	0	0	0.00%	0
24.05.22	6,290	160	54,799	0	0	0.00%	0
24.05.21	6,220	70	64,866	0	0	0.00%	0
24.05.20	6,300	80	69,381	0	0	0.00%	0
24.05.17	6,240	60	88,880	0	0	0.00%	0
24.05.16	6,200	40	109,456	0	0	0.00%	0
24.05.14	6,170	30	121,322	0	0	0.00%	0
24.05.13	6,060	110	102,405	0	0	0.00%	0
24.05.10	5,950	110	53,554	0	0	0.00%	0
24.05.09	6,050	100	38,794	0	0	0.00%	0
24.05.08	6,020	30	79,587	0	0	0.00%	0
24.05.07	6,010	10	132,053	0	0	0.00%	0
24.05.03	5,950	60	84,483	0	0	0.00%	0
24.05.02	5,550	400	394,113	0	0	0.00%	0
24.04.30	5,520	30	90,774	0	0	0.00%	0
24.04.29	5,430	90	183,453	0	0	0.00%	0
24.04.26	5,450	20	50,736	0	0	0.00%	0
24.04.25	5,700	250	82,143	0	0	0.00%	0
24.04.24	5,650	50	56,756	0	0	0.00%	0
24.04.23	5,790	140	33,495	0	0	0.00%	0
24.04.22	5,670	120	38,840	0	0	0.00%	0
24.04.19	6,150	480	106,160	0	0	0.00%	0
24.04.18	6,000	150	40,085	0	0	0.00%	0
24.04.17	5,750	250	56,640	0	0	0.00%	0
24.04.16	5,980	230	53,369	0	0	0.00%	0
24.04.15	6,130	150	56,325	0	0	0.00%	0
24.04.12	6,310	180	37,225	0	0	0.00%	0
24.04.11	6,490	180	112,422	0	0	0.00%	0
24.04.09	6,070	420	83,980	0	0	0.00%	0
24.04.08	6,140	70	51,403	0	0	0.00%	0
24.04.05	6,270	130	60,083	0	0	0.00%	0
24.04.04	6,380	110	42,044	0	0	0.00%	0
24.04.03	6,490	110	79,222	0	0	0.00%	0
24.04.02	6,820	330	73,151	0	0	0.00%	0
24.04.01	6,590	230	35,735	0	0	0.00%	0
24.03.29	6,700	110	43,978	0	0	0.00%	0
24.03.28	7,000	300	84,689	0	0	0.00%	0
24.03.27	7,230	230	66,817	0	0	0.00%	0
24.03.26	6,740	490	220,166	0	0	0.00%	0
24.03.25	6,700	40	75,777	0	0	0.00%	0
24.03.22	6,900	200	121,616	0	0	0.00%	0
24.03.21	6,700	200	82,308	0	0	0.00%	0
24.03.20	6,950	250	62,014	0	0	0.00%	0
24.03.19	7,000	50	55,611	0	0	0.00%	0
24.03.18	7,000	0	36,030	0	0	0.00%	0
24.03.15	7,050	50	43,597	0	0	0.00%	0
24.03.14	7,120	70	47,330	0	0	0.00%	0
24.03.13	7,190	70	53,721	0	0	0.00%	0
24.03.12	7,380	190	88,592	0	0	0.00%	0
24.03.11	7,670	290	148,635	0	0	0.00%	0
24.03.08	8,020	350	108,425	0	0	0.00%	0
24.03.07	8,410	390	90,644	0	0	0.00%	0
24.03.06	8,470	60	54,264	0	0	0.00%	0
24.03.05	8,620	150	71,801	0	0	0.00%	0
24.03.04	8,120	500	106,284	0	0	0.00%	0
24.02.29	8,360	240	46,549	0	0	0.00%	0
24.02.28	8,240	120	66,767	0	0	0.00%	0
24.02.27	8,500	260	68,319	0	0	0.00%	0
24.02.26	8,400	100	61,860	0	0	0.00%	0
24.02.23	8,560	160	71,376	0	0	0.00%	0
24.02.22	8,510	50	31,577	0	0	0.00%	0
24.02.21	8,710	200	122,595	0	0	0.00%	0
24.02.20	8,900	190	82,281	0	0	0.00%	0
24.02.19	8,790	110	67,277	0	0	0.00%	0
24.02.16	8,770	20	72,921	0	0	0.00%	0
24.02.15	8,840	70	66,300	0	0	0.00%	0
24.02.14	8,920	80	52,668	0	0	0.00%	0
24.02.13	8,660	260	72,288	0	0	0.00%	0
24.02.08	8,490	170	88,442	0	0	0.00%	0
24.02.07	8,660	170	88,021	0	0	0.00%	0
24.02.06	9,070	410	99,576	0	0	0.00%	0
24.02.05	8,350	720	337,610	0	0	0.00%	0
24.02.02	8,850	500	249,150	0	0	0.00%	0
24.02.01	9,420	570	127,116	0	0	0.00%	0
24.01.31	9,950	530	122,593	0	0	0.00%	0
24.01.30	10,180	230	65,264	0	0	0.00%	0
24.01.29	10,740	560	146,786	0	0	0.00%	0
24.01.26	10,800	60	49,252	0	0	0.00%	0
24.01.25	11,250	450	106,024	0	0	0.00%	0
24.01.24	11,060	190	313,992	0	0	0.00%	0
24.01.23	10,590	470	165,396	0	0	0.00%	0
24.01.22	11,610	1,020	358,996	0	0	0.00%	0
24.01.19	10,900	710	235,888	0	0	0.00%	0
24.01.18	10,170	730	178,458	0	0	0.00%	0
24.01.17	10,630	460	100,067	0	0	0.00%	0
24.01.16	10,930	300	125,222	0	0	0.00%	0
24.01.15	11,320	390	138,391	0	0	0.00%	0
24.01.12	12,000	680	174,364	0	0	0.00%	0
24.01.11	11,700	300	194,439	0	0	0.00%	0
24.01.10	12,290	590	182,133	0	0	0.00%	0
24.01.09	12,800	510	224,417	0	0	0.00%	0
24.01.08	12,040	760	273,794	0	0	0.00%	0
24.01.05	12,300	260	186,649	0	0	0.00%	0
24.01.04	13,410	1,110	565,859	0	0	0.00%	0
24.01.03	11,660	1,750	1,020,894	0	0	0.00%	0
24.01.02	11,200	460	243,587	0	0	0.00%	0
23.12.28	10,400	800	315,938	0	0	0.00%	0
23.12.27	10,600	200	391,375	0	0	0.00%	0
23.12.26	11,280	680	597,338	0	0	0.00%	0
23.12.22	10,440	840	645,023	0	0	0.00%	0
23.12.21	12,260	1,820	824,229	0	0	0.00%	0
23.12.20	12,670	410	301,770	0	0	0.00%	0
23.12.19	12,320	350	501,565	0	0	0.00%	0
23.12.18	11,380	940	1,165,189	0	0	0.00%	0
23.12.15	10,820	560	419,517	0	0	0.00%	0
23.12.14	11,840	1,020	406,895	0	0	0.00%	0
23.12.13	11,730	110	564,154	0	0	0.00%	0
23.12.12	12,210	480	307,072	0	0	0.00%	0
23.12.11	12,650	440	566,036	0	0	0.00%	0
23.12.08	10,620	2,030	1,821,908	0	0	0.00%	0
23.12.07	11,230	610	764,803	0	0	0.00%	0
23.12.06	11,440	210	823,630	0	0	0.00%	0
23.12.05	12,310	870	2,007,415	0	0	0.00%	0
23.12.04	12,200	110	454,994	0	0	0.00%	0
23.12.01	11,500	700	749,155	0	0	0.00%	0
23.11.30	10,490	1,010	1,185,158	0	0	0.00%	0
23.11.29	10,000	490	769,151	0	0	0.00%	0
23.11.28	10,100	100	451,190	0	0	0.00%	0
23.11.27	10,410	310	817,567	0	0	0.00%	0
23.11.24	9,700	710	3,521,463	0	0	0.00%	0
23.11.23	9,850	150	1,596,271	0	0	0.00%	0
23.11.22	9,660	190	3,223,117	0	0	0.00%	0
23.11.21	8,020	1,640	12,647,094	0	0	0.00%	0
23.11.20	6,170	1,850	3,905,320	0	0	0.00%	0
23.11.17	6,040	130	252,790	0	0	0.00%	0
23.11.16	6,140	90	73,921	0	0	0.00%	0
23.11.15	5,870	270	139,131	0	0	0.00%	0
23.11.14	5,780	90	93,878	0	0	0.00%	0
23.11.13	6,410	630	275,465	0	0	0.00%	0
23.11.10	6,920	510	447,255	0	0	0.00%	0
23.11.09	6,170	750	3,235,293	0	0	0.00%	0
23.11.08	6,200	30	41,512	0	0	0.00%	0
23.11.07	6,310	110	50,805	0	0	0.00%	0
23.11.06	6,520	210	97,123	0	0	0.00%	0
23.11.03	6,320	200	115,500	0	0	0.00%	0
23.11.02	6,080	240	50,466	0	0	0.00%	0
23.11.01	5,780	300	68,297	0	0	0.00%	0
23.10.31	6,180	400	91,633	0	0	0.00%	0
23.10.30	6,190	10	37,410	0	0	0.00%	0
23.10.27	5,960	230	399,015	0	0	0.00%	0
23.10.26	6,430	470	69,712	0	0	0.00%	0
23.10.25	6,400	30	30,494	0	0	0.00%	0
23.10.24	6,190	210	70,610	0	0	0.00%	0
23.10.23	6,130	60	50,821	0	0	0.00%	0
23.10.20	6,340	210	69,073	0	0	0.00%	0
23.10.19	6,710	370	90,165	0	0	0.00%	0
23.10.18	6,900	190	66,260	0	0	0.00%	0
23.10.17	6,670	230	101,552	0	0	0.00%	0
23.10.16	7,060	390	128,587	0	0	0.00%	0
23.10.13	7,440	380	140,801	0	0	0.00%	0
23.10.12	7,390	50	60,773	0	0	0.00%	0
23.10.11	7,090	300	100,234	0	0	0.00%	0
23.10.10	7,590	500	125,612	0	0	0.00%	0
23.10.06	7,360	230	151,006	0	0	0.00%	0
23.10.05	7,350	10	73,411	0	0	0.00%	0
23.10.04	7,450	100	75,335	0	0	0.00%	0
23.09.27	7,450	0	66,787	0	0	0.00%	0
23.09.26	7,650	200	116,559	0	0	0.00%	0
23.09.25	7,990	340	221,355	0	0	0.00%	0
23.09.22	7,800	190	92,290	0	0	0.00%	0
23.09.21	7,850	50	138,354	0	0	0.00%	0
23.09.20	8,090	240	135,306	0	0	0.00%	0
23.09.19	8,590	500	443,821	0	0	0.00%	0
23.09.18	8,440	150	147,431	0	0	0.00%	0
23.09.15	8,570	130	181,278	0	0	0.00%	0
23.09.14	8,810	240	261,297	0	0	0.00%	0
23.09.13	8,970	160	279,939	0	0	0.00%	0
23.09.12	9,180	210	767,700	0	0	0.00%	0
23.09.11	8,930	250	658,650	0	0	0.00%	0
23.09.08	8,550	380	2,855,541	0	0	0.00%	0
23.09.07	9,150	600	675,828	0	0	0.00%	0
23.09.06	8,470	680	3,057,558	0	0	0.00%	0
23.09.05	8,290	180	1,335,741	0	0	0.00%	0
23.09.04	7,820	470	2,556,346	0	0	0.00%	0
23.09.01	7,680	140	332,147	0	0	0.00%	0
23.08.31	8,070	390	382,926	0	0	0.00%	0
23.08.30	8,300	230	349,565	0	0	0.00%	0
23.08.29	7,830	470	1,410,244	0	0	0.00%	0
23.08.28	7,810	20	78,861	0	0	0.00%	0
23.08.25	7,810	0	101,479	0	0	0.00%	0
23.08.24	7,600	210	138,330	0	0	0.00%	0
23.08.23	7,530	70	225,070	0	0	0.00%	0
23.08.22	7,670	140	157,365	0	0	0.00%	0
23.08.21	7,710	40	127,124	0	0	0.00%	0
23.08.18	8,030	320	270,672	0	0	0.00%	0
23.08.17	8,600	570	383,824	0	0	0.00%	0
23.08.16	9,470	870	533,409	0	0	0.00%	0
23.08.14	9,550	80	1,635,031	0	0	0.00%	0
23.08.11	8,900	650	1,716,961	0	0	0.00%	0
23.08.10	9,250	350	480,750	0	0	0.00%	0
23.08.09	8,650	600	1,871,827	0	0	0.00%	0
23.08.08	8,950	300	862,241	0	0	0.00%	0
23.08.07	8,200	750	5,028,478	0	0	0.00%	0
23.08.04	7,710	490	713,668	0	0	0.00%	0
23.08.03	8,600	890	610,259	0	0	0.00%	0
23.08.02	8,230	370	1,562,744	0	0	0.00%	0
23.08.01	8,440	210	1,110,619	0	0	0.00%	0
23.07.31	8,110	330	6,480,588	0	0	0.00%	0
23.07.28	7,180	930	3,393,754	0	0	0.00%	0
23.07.27	7,230	50	141,915	0	0	0.00%	0
23.07.26	8,500	1,050	254,838	0	0	0.00%	0
23.07.25	8,930	430	239,381	0	0	0.00%	0
23.07.24	9,600	670	305,019	0	0	0.00%	0
23.07.21	10,020	420	409,561	0	0	0.00%	0
23.07.20	10,420	400	231,092	0	0	0.00%	0
23.07.19	10,950	530	311,176	0	0	0.00%	0
23.07.18	11,720	770	422,656	0	0	0.00%	0
23.07.17	13,150	1,430	562,328	0	0	0.00%	0
23.07.14	13,420	270	1,828,077	0	0	0.00%	0
23.07.13	13,740	320	1,189,971	0	0	0.00%	0
23.07.12	13,380	360	4,044,540	0	0	0.00%	0
23.07.11	13,950	570	592,662	0	0	0.00%	0
23.07.10	14,890	940	627,581	0	0	0.00%	0
23.07.07	15,290	400	3,361,980	0	0	0.00%	0
23.07.06	17,560	2,270	2,085,171	0	0	0.00%	0
23.07.05	20,000	2,440	3,528,517	0	0	0.00%	0
23.07.04	16,980	3,020	20,574,510	0	0	0.00%	0
23.07.03	15,750	1,230	14,308,697	0	0	0.00%	0
23.06.30	0	5,750	38,408,334	0	0	0.00%	0