매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	2,275	5	26,883	-2	11,776	0.18%	6,698,224
24.09.19	2,265	10	21,250	-499	11,778	0.18%	6,698,222
24.09.13	2,230	35	7,453	420	12,277	0.18%	6,697,723
24.09.12	2,215	15	24,862	-4	11,857	0.18%	6,698,143
24.09.11	2,285	70	9,124	-144	11,861	0.18%	6,698,139
24.09.10	2,265	20	4,415	23	12,005	0.18%	6,697,995
24.09.09	2,280	15	132	-74	11,982	0.18%	6,698,018
24.09.06	2,265	15	6,187	-596	12,056	0.18%	6,697,944
24.09.05	2,285	20	7,330	12,652	12,652	0.19%	6,697,348
24.09.04	2,300	15	1,104	0	0	0.00%	0
24.09.03	2,275	25	4,211	0	0	0.00%	0
24.09.02	2,285	10	12,725	0	0	0.00%	0
24.08.30	2,285	0	42,730	0	0	0.00%	0
24.08.29	2,250	35	22,180	0	0	0.00%	0
24.08.28	2,250	0	13,300	0	0	0.00%	0
24.08.27	2,235	15	10,980	0	0	0.00%	0
24.08.26	2,230	5	37,571	0	0	0.00%	0
24.08.23	2,300	70	128,115	0	0	0.00%	0
24.08.22	2,295	5	10,255	0	0	0.00%	0
24.08.21	2,300	5	58,457	0	0	0.00%	0
24.08.20	2,295	5	27,070	0	0	0.00%	0
24.08.19	2,285	10	17,206	0	0	0.00%	0
24.08.16	2,265	20	2,037	0	0	0.00%	0
24.08.14	2,230	35	7,213	0	0	0.00%	0
24.08.13	2,240	10	3,216	0	0	0.00%	0
24.08.12	2,270	30	3,264	0	0	0.00%	0
24.08.09	2,295	25	4,693	0	0	0.00%	0
24.08.08	2,285	10	20,518	0	0	0.00%	0
24.08.07	2,295	10	224	0	0	0.00%	0
24.08.06	2,230	65	5,476	0	0	0.00%	0
24.08.05	2,325	95	106,057	0	0	0.00%	0
24.08.02	2,330	5	11,427	0	0	0.00%	0
24.08.01	2,335	5	27,384	0	0	0.00%	0
24.07.31	2,340	5	1,739	0	0	0.00%	0
24.07.30	2,345	5	6,581	0	0	0.00%	0
24.07.29	2,385	40	3,553	0	0	0.00%	0
24.07.26	2,380	5	131	0	0	0.00%	0
24.07.25	2,355	25	22,513	0	0	0.00%	0
24.07.24	2,380	25	1,730	0	0	0.00%	0
24.07.23	2,380	0	3,929	0	0	0.00%	0
24.07.22	2,355	25	20,627	0	0	0.00%	0
24.07.19	2,300	55	24,889	0	0	0.00%	0
24.07.18	2,365	65	19,114	0	0	0.00%	0
24.07.17	2,355	10	803	0	0	0.00%	0
24.07.16	2,335	20	7,415	0	0	0.00%	0
24.07.15	2,390	55	5,775	0	0	0.00%	0
24.07.12	2,405	15	1,203	0	0	0.00%	0
24.07.11	2,405	0	1,517	0	0	0.00%	0
24.07.10	2,410	5	2,831	0	0	0.00%	0
24.07.09	2,430	20	1,845	0	0	0.00%	0
24.07.08	2,395	35	24,059	0	0	0.00%	0
24.07.05	2,365	30	13,759	0	0	0.00%	0
24.07.04	2,325	40	4,595	0	0	0.00%	0
24.07.03	2,380	55	9,828	0	0	0.00%	0
24.07.02	2,375	5	21,833	0	0	0.00%	0
24.07.01	2,325	50	6,835	0	0	0.00%	0
24.06.28	2,285	40	11,303	0	0	0.00%	0
24.06.27	2,275	10	10,911	0	0	0.00%	0
24.06.26	2,265	10	18,534	0	0	0.00%	0
24.06.25	2,275	10	14,957	0	0	0.00%	0
24.06.24	2,330	55	17,138	0	0	0.00%	0
24.06.21	2,315	15	3,157	0	0	0.00%	0
24.06.20	2,320	5	7,092	0	0	0.00%	0
24.06.19	2,290	30	9,514	0	0	0.00%	0
24.06.18	2,295	5	10,968	0	0	0.00%	0
24.06.17	2,300	5	9,335	0	0	0.00%	0
24.06.14	2,330	30	9,209	0	0	0.00%	0
24.06.13	2,320	10	3,190	0	0	0.00%	0
24.06.12	2,305	15	2,804	0	0	0.00%	0
24.06.11	2,370	65	5,490	0	0	0.00%	0
24.06.10	2,370	0	17,374	0	0	0.00%	0
24.06.07	2,365	5	13,213	0	0	0.00%	0
24.06.05	2,320	45	19,181	0	0	0.00%	0
24.06.04	2,270	50	40,212	0	0	0.00%	0
24.06.03	2,280	10	4,425	0	0	0.00%	0
24.05.31	2,280	0	7,976	0	0	0.00%	0
24.05.30	2,280	0	5,933	0	0	0.00%	0
24.05.29	2,285	5	11,160	0	0	0.00%	0
24.05.28	2,300	15	3,825	0	0	0.00%	0
24.05.27	2,300	0	13,943	0	0	0.00%	0
24.05.24	2,300	0	1,463	0	0	0.00%	0
24.05.23	2,290	10	18,841	0	0	0.00%	0
24.05.22	2,285	5	16,899	0	0	0.00%	0
24.05.21	2,270	15	15,561	0	0	0.00%	0
24.05.20	2,255	15	22,930	0	0	0.00%	0
24.05.17	2,255	0	1,575	0	0	0.00%	0
24.05.16	2,295	40	22,697	0	0	0.00%	0
24.05.14	2,305	10	12,343	0	0	0.00%	0
24.05.13	2,325	20	1,281	0	0	0.00%	0
24.05.10	2,320	5	600	0	0	0.00%	0
24.05.09	2,325	5	5,213	0	0	0.00%	0
24.05.08	2,335	10	3,324	0	0	0.00%	0
24.05.07	2,365	30	20,938	0	0	0.00%	0
24.05.03	2,335	30	2,267	0	0	0.00%	0
24.05.02	2,345	10	7,640	0	0	0.00%	0
24.04.30	2,330	15	2,373	0	0	0.00%	0
24.04.29	2,380	50	12,793	0	0	0.00%	0
24.04.26	2,380	0	7,903	0	0	0.00%	0
24.04.25	2,370	10	10,233	0	0	0.00%	0
24.04.24	2,365	5	3,750	0	0	0.00%	0
24.04.23	2,375	10	7,555	0	0	0.00%	0
24.04.22	2,335	40	16,327	0	0	0.00%	0
24.04.19	2,325	10	2,520	0	0	0.00%	0
24.04.18	2,315	10	378	0	0	0.00%	0
24.04.17	2,320	5	257	0	0	0.00%	0
24.04.16	2,340	20	7,986	0	0	0.00%	0
24.04.15	2,370	30	24,130	0	0	0.00%	0
24.04.12	2,335	35	19,739	0	0	0.00%	0
24.04.11	2,280	55	29,331	0	0	0.00%	0
24.04.09	2,275	5	22,868	0	0	0.00%	0
24.04.08	2,245	30	17,740	0	0	0.00%	0
24.04.05	2,240	5	17,560	0	0	0.00%	0
24.04.04	2,245	5	14,074	0	0	0.00%	0
24.04.03	2,235	10	4,021	0	0	0.00%	0
24.04.02	2,230	5	348	0	0	0.00%	0
24.04.01	2,220	10	10,917	0	0	0.00%	0
24.03.29	2,215	5	12,778	0	0	0.00%	0
24.03.28	2,240	25	14,395	0	0	0.00%	0
24.03.27	2,215	25	14,729	0	0	0.00%	0
24.03.26	2,250	35	27,530	0	0	0.00%	0
24.03.25	2,245	5	3,442	0	0	0.00%	0
24.03.22	2,245	0	10,822	0	0	0.00%	0
24.03.21	2,230	15	12,807	0	0	0.00%	0
24.03.20	2,215	15	12,435	0	0	0.00%	0
24.03.19	2,255	40	41,520	0	0	0.00%	0
24.03.18	2,245	10	9,211	0	0	0.00%	0
24.03.15	2,245	0	11,981	0	0	0.00%	0
24.03.14	2,245	0	12,271	0	0	0.00%	0
24.03.13	2,220	25	8,279	0	0	0.00%	0
24.03.12	2,255	35	22,234	0	0	0.00%	0
24.03.11	2,260	5	8,470	0	0	0.00%	0
24.03.08	2,280	20	18,975	0	0	0.00%	0
24.03.07	2,250	30	14,085	0	0	0.00%	0
24.03.06	2,285	35	40,645	0	0	0.00%	0
24.03.05	2,295	10	8,357	0	0	0.00%	0
24.03.04	2,295	0	4,987	0	0	0.00%	0
24.02.29	2,260	35	17,671	0	0	0.00%	0
24.02.28	2,280	20	6,979	0	0	0.00%	0
24.02.27	2,285	5	7,228	0	0	0.00%	0
24.02.26	2,285	0	7,106	0	0	0.00%	0
24.02.23	2,275	10	5,964	0	0	0.00%	0
24.02.22	2,270	5	14,704	0	0	0.00%	0
24.02.21	2,260	10	4,889	0	0	0.00%	0
24.02.20	2,255	5	7,978	0	0	0.00%	0
24.02.19	2,245	10	36,192	0	0	0.00%	0
24.02.16	2,260	15	5,013	0	0	0.00%	0
24.02.15	2,245	15	10,720	0	0	0.00%	0
24.02.14	2,255	10	9,903	0	0	0.00%	0
24.02.13	2,250	5	20,922	0	0	0.00%	0
24.02.08	2,250	0	1,045	0	0	0.00%	0
24.02.07	2,250	0	4,614	0	0	0.00%	0
24.02.06	2,270	20	4,188	0	0	0.00%	0
24.02.05	2,275	5	1,278	0	0	0.00%	0
24.02.02	2,235	40	16,284	0	0	0.00%	0
24.02.01	2,255	20	4,655	0	0	0.00%	0
24.01.31	2,260	5	19,786	0	0	0.00%	0
24.01.30	2,285	25	42,575	0	0	0.00%	0
24.01.29	2,255	30	31,714	0	0	0.00%	0
24.01.26	2,225	30	13,282	0	0	0.00%	0
24.01.25	2,250	25	31,196	0	0	0.00%	0
24.01.24	2,295	45	36,989	0	0	0.00%	0
24.01.23	2,260	35	107,185	0	0	0.00%	0
24.01.22	2,265	5	107,462	0	0	0.00%	0
24.01.19	2,305	40	99,631	0	0	0.00%	0
24.01.18	2,190	115	178,001	0	0	0.00%	0
24.01.17	2,190	0	1,493	0	0	0.00%	0
24.01.16	2,190	0	2,549	0	0	0.00%	0
24.01.15	2,175	15	11,399	0	0	0.00%	0
24.01.12	2,170	5	15,387	0	0	0.00%	0
24.01.11	2,150	20	6,222	0	0	0.00%	0
24.01.10	2,140	10	49,468	0	0	0.00%	0
24.01.09	2,165	25	24,304	0	0	0.00%	0
24.01.08	2,180	15	11,329	0	0	0.00%	0
24.01.05	2,175	5	4,367	0	0	0.00%	0
24.01.04	2,145	30	44,198	0	0	0.00%	0
24.01.03	2,135	10	11,899	0	0	0.00%	0
24.01.02	2,130	5	3,331	0	0	0.00%	0
23.12.28	2,130	0	19,352	0	0	0.00%	0
23.12.27	2,135	5	14,539	0	0	0.00%	0
23.12.26	2,145	10	24,913	0	0	0.00%	0
23.12.22	2,140	5	14,441	0	0	0.00%	0
23.12.21	2,145	5	3,532	0	0	0.00%	0
23.12.20	2,145	0	37,435	0	0	0.00%	0
23.12.19	2,135	10	16,299	0	0	0.00%	0
23.12.18	2,140	5	8,508	0	0	0.00%	0
23.12.15	2,145	5	8,493	0	0	0.00%	0
23.12.14	2,135	10	35	0	0	0.00%	0
23.12.13	2,125	10	2,357	0	0	0.00%	0
23.12.12	2,135	10	2,402	0	0	0.00%	0
23.12.11	2,125	10	20,775	0	0	0.00%	0
23.12.08	2,130	5	8,812	0	0	0.00%	0
23.12.07	2,125	5	2,556	0	0	0.00%	0
23.12.06	2,115	10	14,520	0	0	0.00%	0
23.12.05	2,150	35	2,941	0	0	0.00%	0
23.12.04	2,170	20	213	0	0	0.00%	0
23.12.01	2,140	30	8,829	0	0	0.00%	0
23.11.30	2,145	5	1,703	0	0	0.00%	0
23.11.29	2,140	5	13,079	0	0	0.00%	0
23.11.28	2,135	5	13,299	0	0	0.00%	0
23.11.27	2,130	5	5,509	0	0	0.00%	0
23.11.24	2,135	5	1,051	0	0	0.00%	0
23.11.23	2,105	30	12,947	0	0	0.00%	0
23.11.22	2,120	15	22,632	0	0	0.00%	0
23.11.21	2,125	5	4,107	0	0	0.00%	0
23.11.20	2,130	5	3,480	0	0	0.00%	0
23.11.17	2,145	15	26,218	0	0	0.00%	0
23.11.16	2,130	10	6,858	0	0	0.00%	0
23.11.15	2,120	10	16,706	0	0	0.00%	0
23.11.14	2,115	5	26,364	0	0	0.00%	0
23.11.13	2,115	0	314	0	0	0.00%	0
23.11.10	2,120	5	6,423	0	0	0.00%	0
23.11.09	2,120	0	5,187	0	0	0.00%	0
23.11.08	2,080	40	12,598	0	0	0.00%	0
23.11.07	2,090	10	10,597	0	0	0.00%	0
23.11.06	2,110	20	5,334	0	0	0.00%	0
23.11.03	2,080	30	20	0	0	0.00%	0
23.11.02	2,115	35	1,949	0	0	0.00%	0
23.11.01	2,110	5	1,236	0	0	0.00%	0
23.10.31	2,100	10	86	0	0	0.00%	0
23.10.30	2,090	10	18,856	0	0	0.00%	0
23.10.27	2,080	10	4,386	0	0	0.00%	0
23.10.26	2,080	0	6,159	0	0	0.00%	0
23.10.25	2,080	0	143,887	0	0	0.00%	0
23.10.24	2,115	35	17,228	0	0	0.00%	0
23.10.23	2,115	0	38,207	0	0	0.00%	0
23.10.20	2,145	30	42,302	0	0	0.00%	0
23.10.19	2,150	5	52,127	0	0	0.00%	0
23.10.18	2,140	10	19,778	0	0	0.00%	0
23.10.17	2,110	30	3,886	0	0	0.00%	0
23.10.16	2,145	35	17,457	0	0	0.00%	0
23.10.13	2,110	35	1,404	0	0	0.00%	0
23.10.12	2,120	10	21,104	0	0	0.00%	0
23.10.11	2,120	0	6,866	0	0	0.00%	0
23.10.10	2,150	30	13,384	0	0	0.00%	0
23.10.06	2,145	5	1,493	0	0	0.00%	0
23.10.05	2,120	25	38,363	0	0	0.00%	0
23.10.04	2,120	0	2,387	0	0	0.00%	0
23.09.27	2,145	25	16,499	0	0	0.00%	0
23.09.26	2,140	5	20,029	0	0	0.00%	0
23.09.25	2,135	5	12,732	0	0	0.00%	0
23.09.22	2,135	0	27,693	0	0	0.00%	0
23.09.21	2,125	10	26,953	0	0	0.00%	0
23.09.20	2,130	5	28,796	0	0	0.00%	0
23.09.19	2,120	10	18,782	0	0	0.00%	0
23.09.18	2,125	5	45,084	0	0	0.00%	0
23.09.15	2,115	10	13,041	0	0	0.00%	0
23.09.14	2,115	0	10,056	0	0	0.00%	0
23.09.13	2,115	0	36,123	0	0	0.00%	0
23.09.12	2,115	0	50,892	0	0	0.00%	0
23.09.11	2,135	20	9,036	0	0	0.00%	0
23.09.08	2,110	25	14,465	0	0	0.00%	0
23.09.07	2,115	5	18,287	0	0	0.00%	0
23.09.06	2,100	15	1,292	0	0	0.00%	0
23.09.05	2,120	20	137,251	0	0	0.00%	0
23.09.04	2,130	10	49,936	0	0	0.00%	0
23.09.01	2,475	25	397,807	0	0	0.00%	0
23.06.01	2,500	25	7,604	0	0	0.00%	0
23.05.31	2,485	15	12,462	0	0	0.00%	0
23.05.30	2,510	25	5,914	0	0	0.00%	0
23.05.26	2,480	30	10,644	0	0	0.00%	0
23.05.25	2,440	40	86,633	0	0	0.00%	0
23.05.24	2,420	20	18,341	0	0	0.00%	0
23.05.23	2,395	25	12,616	0	0	0.00%	0
23.05.22	2,425	30	19,666	0	0	0.00%	0
23.05.19	2,435	10	8,439	0	0	0.00%	0
23.05.18	2,435	0	9,359	0	0	0.00%	0
23.05.17	2,370	65	10,067	0	0	0.00%	0
23.05.16	2,365	5	2,025	0	0	0.00%	0
23.05.15	2,380	15	27,100	0	0	0.00%	0
23.05.12	2,405	25	9,436	0	0	0.00%	0
23.05.11	2,420	15	21,916	0	0	0.00%	0
23.05.10	2,340	80	118,883	0	0	0.00%	0
23.05.09	2,330	10	91,442	0	0	0.00%	0
23.05.08	2,325	5	6,262	0	0	0.00%	0
23.05.04	2,360	35	30,635	0	0	0.00%	0
23.05.03	2,400	40	43,991	0	0	0.00%	0
23.05.02	2,380	20	27,728	0	0	0.00%	0
23.04.28	2,370	10	9,174	0	0	0.00%	0
23.04.27	2,360	10	41,027	0	0	0.00%	0
23.04.26	2,320	40	51,220	0	0	0.00%	0
23.04.25	2,240	80	98,124	0	0	0.00%	0
23.04.24	2,240	0	4,000	0	0	0.00%	0
23.04.21	2,230	5	10,377	0	0	0.00%	0
23.04.20	2,230	5	17,697	0	0	0.00%	0
23.04.19	2,205	25	14,790	0	0	0.00%	0
23.04.18	2,210	5	22,350	0	0	0.00%	0
23.04.14	2,200	15	13,218	0	0	0.00%	0
23.04.13	2,170	30	10,358	0	0	0.00%	0
23.04.12	2,185	15	16,974	0	0	0.00%	0
23.04.11	2,180	5	22,762	0	0	0.00%	0
23.04.10	2,205	25	3,848	0	0	0.00%	0
23.04.07	2,220	15	13,164	0	0	0.00%	0
23.04.06	2,225	5	4,617	0	0	0.00%	0
23.04.05	2,215	10	1	0	0	0.00%	0
23.04.04	2,215	0	5,769	0	0	0.00%	0
23.04.03	2,215	0	18,369	0	0	0.00%	0
23.03.31	2,210	5	8,689	0	0	0.00%	0
23.03.30	2,160	50	32,192	0	0	0.00%	0
23.03.29	2,165	5	23,679	0	0	0.00%	0
23.03.28	2,180	15	8,598	0	0	0.00%	0
23.03.27	2,185	5	11,899	0	0	0.00%	0
23.03.24	2,200	15	9,401	0	0	0.00%	0
23.03.23	2,195	5	13,128	0	0	0.00%	0
23.03.22	2,175	20	6,701	0	0	0.00%	0
23.03.21	2,155	20	3,897	0	0	0.00%	0
23.03.20	2,175	20	30,050	0	0	0.00%	0
23.03.17	2,160	15	30,396	0	0	0.00%	0
23.03.16	2,160	0	37,034	0	0	0.00%	0
23.03.15	2,195	35	5,473	0	0	0.00%	0
23.03.14	2,190	5	17,679	0	0	0.00%	0
23.03.13	2,175	15	8,052	0	0	0.00%	0
23.03.10	2,180	5	30,003	0	0	0.00%	0
23.03.09	2,195	15	15,129	0	0	0.00%	0
23.03.08	2,195	0	60,285	0	0	0.00%	0
23.03.07	2,220	25	19,069	0	0	0.00%	0
23.03.06	2,280	60	55,165	0	0	0.00%	0
23.03.03	2,290	20	21,642	0	0	0.00%	0
23.03.02	2,270	20	64,572	0	0	0.00%	0
23.02.28	2,250	20	28,476	0	0	0.00%	0
23.02.27	2,245	15	22,802	0	0	0.00%	0
23.02.24	2,245	0	35,588	0	0	0.00%	0
23.02.23	2,230	15	13,091	0	0	0.00%	0
23.02.22	2,225	5	26,786	0	0	0.00%	0
23.02.21	2,205	20	28,996	0	0	0.00%	0
23.02.20	2,210	5	58,383	0	0	0.00%	0
23.02.17	2,225	15	75,751	0	0	0.00%	0
23.02.16	2,220	5	13,154	0	0	0.00%	0
23.02.15	2,205	15	38,478	0	0	0.00%	0
23.02.14	2,190	15	40,323	0	0	0.00%	0
23.02.13	2,200	10	46,569	0	0	0.00%	0
23.02.10	2,175	25	31,725	0	0	0.00%	0
23.02.09	2,175	0	30,901	0	0	0.00%	0
23.02.08	2,175	5	5,104	0	0	0.00%	0
23.02.06	2,155	5	5,637	0	0	0.00%	0
23.02.03	2,155	0	12,143	0	0	0.00%	0
23.02.02	2,120	35	16,110	0	0	0.00%	0
23.02.01	2,095	25	10,534	0	0	0.00%	0
23.01.31	2,095	0	88,963	0	0	0.00%	0
23.01.30	2,080	15	34,330	0	0	0.00%	0
23.01.27	2,080	5	10,709	0	0	0.00%	0
23.01.25	2,095	20	3,585	0	0	0.00%	0
23.01.20	2,095	15	12,545	0	0	0.00%	0
23.01.19	2,080	15	9,386	0	0	0.00%	0
23.01.18	2,065	0	1,087	0	0	0.00%	0
23.01.17	2,065	5	5,693	0	0	0.00%	0
23.01.16	2,060	15	17,012	0	0	0.00%	0
23.01.13	2,075	0	15,735	0	0	0.00%	0
23.01.12	2,075	5	10,909	0	0	0.00%	0
23.01.11	2,070	10	32,311	0	0	0.00%	0
23.01.10	2,060	0	20,163	0	0	0.00%	0
23.01.09	2,060	0	30,622	0	0	0.00%	0
23.01.06	2,060	10	58,226	0	0	0.00%	0
23.01.05	2,050	0	18,569	0	0	0.00%	0
23.01.04	2,050	10	58,626	0	0	0.00%	0
23.01.03	2,040	5	37,832	0	0	0.00%	0
23.01.02	2,035	10	14,190	0	0	0.00%	0
22.12.29	2,025	0	4,042	0	0	0.00%	0
22.12.28	2,025	0	18,141	0	0	0.00%	0
22.12.27	2,025	10	29,117	0	0	0.00%	0
22.12.26	2,015	5	45,675	0	0	0.00%	0
22.12.23	2,010	15	27,406	0	0	0.00%	0
22.12.22	1,995	5	58,156	0	0	0.00%	0
22.12.21	2,000	5	2,959	0	0	0.00%	0
22.12.20	2,005	5	39,282	0	0	0.00%	0
22.12.19	2,000	0	16,092	0	0	0.00%	0
22.12.16	2,000	0	12,529	0	0	0.00%	0
22.12.15	2,000	0	68,475	0	0	0.00%	0
22.12.14	2,000	0	56,393	0	0	0.00%	0
22.12.13	2,000	5	115,819	0	0	0.00%	0
22.12.12	1,995	0	73,576	0	0	0.00%	0
22.12.09	1,995	0	30,202	0	0	0.00%	0
22.12.08	1,995	0	126,955	0	0	0.00%	0
22.12.07	1,995	5	111,542	0	0	0.00%	0
22.12.06	2,000	5	100,525	0	0	0.00%	0
22.12.05	1,995	10	476,937	0	0	0.00%	0