매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	2,220	0	18,889	139	1,794	0.03%	5,878,206
24.09.19	2,205	15	33,277	-1,250	1,655	0.03%	5,878,345
24.09.13	2,205	0	32,727	-144	2,905	0.05%	5,877,095
24.09.12	2,195	10	15,912	-7	3,049	0.05%	5,876,951
24.09.11	2,195	0	6,417	20	3,056	0.05%	5,876,944
24.09.10	2,200	5	33,032	-2	3,036	0.05%	5,876,964
24.09.09	2,185	15	16,618	-3	3,038	0.05%	5,876,962
24.09.06	2,185	0	193	0	3,041	0.05%	5,876,959
24.09.05	2,190	5	484	3,041	3,041	0.05%	5,876,959
24.09.04	2,180	10	1,119	0	0	0.00%	0
24.09.03	2,180	0	3,005	0	0	0.00%	0
24.09.02	2,180	0	15,108	0	0	0.00%	0
24.08.30	2,180	0	103	0	0	0.00%	0
24.08.29	2,160	20	3,740	0	0	0.00%	0
24.08.28	2,150	10	4,351	0	0	0.00%	0
24.08.27	2,180	30	15,127	0	0	0.00%	0
24.08.26	2,180	0	5,083	0	0	0.00%	0
24.08.23	2,185	5	2,431	0	0	0.00%	0
24.08.22	2,195	10	2,101	0	0	0.00%	0
24.08.21	2,195	0	3,571	0	0	0.00%	0
24.08.20	2,185	10	2,256	0	0	0.00%	0
24.08.19	2,200	15	9,580	0	0	0.00%	0
24.08.16	2,195	5	2,412	0	0	0.00%	0
24.08.14	2,200	5	13,144	0	0	0.00%	0
24.08.13	2,200	0	7,135	0	0	0.00%	0
24.08.12	2,200	0	8,018	0	0	0.00%	0
24.08.09	2,180	20	9,404	0	0	0.00%	0
24.08.08	2,200	20	10,400	0	0	0.00%	0
24.08.07	2,185	15	264	0	0	0.00%	0
24.08.06	2,150	35	10,998	0	0	0.00%	0
24.08.05	2,200	50	19,989	0	0	0.00%	0
24.08.02	2,190	10	9,473	0	0	0.00%	0
24.08.01	2,190	0	37,208	0	0	0.00%	0
24.07.31	2,210	20	36,335	0	0	0.00%	0
24.07.30	2,195	15	49,668	0	0	0.00%	0
24.07.29	2,190	5	31,271	0	0	0.00%	0
24.07.26	2,245	55	44,945	0	0	0.00%	0
24.07.25	2,250	5	30,914	0	0	0.00%	0
24.07.24	2,210	40	37,210	0	0	0.00%	0
24.07.23	2,215	5	13,746	0	0	0.00%	0
24.07.22	2,210	5	21,126	0	0	0.00%	0
24.07.19	2,230	20	13,230	0	0	0.00%	0
24.07.18	2,270	40	34,050	0	0	0.00%	0
24.07.17	2,195	75	82,411	0	0	0.00%	0
24.07.16	2,200	5	25,843	0	0	0.00%	0
24.07.15	2,200	0	14,959	0	0	0.00%	0
24.07.12	2,200	0	7,134	0	0	0.00%	0
24.07.11	2,195	5	7,320	0	0	0.00%	0
24.07.10	2,200	5	34,079	0	0	0.00%	0
24.07.09	2,195	5	9,205	0	0	0.00%	0
24.07.08	2,195	0	18,373	0	0	0.00%	0
24.07.05	2,175	20	50,469	0	0	0.00%	0
24.07.04	2,180	5	14,220	0	0	0.00%	0
24.07.03	2,185	5	14,380	0	0	0.00%	0
24.07.02	2,185	0	536	0	0	0.00%	0
24.07.01	2,185	0	4,299	0	0	0.00%	0
24.06.28	2,180	5	3,503	0	0	0.00%	0
24.06.27	2,185	5	4,017	0	0	0.00%	0
24.06.26	2,185	0	6,972	0	0	0.00%	0
24.06.25	2,175	10	3,764	0	0	0.00%	0
24.06.24	2,175	0	19,279	0	0	0.00%	0
24.06.21	2,175	0	1,802	0	0	0.00%	0
24.06.20	2,175	0	4,030	0	0	0.00%	0
24.06.19	2,165	10	3,718	0	0	0.00%	0
24.06.18	2,135	30	14,781	0	0	0.00%	0
24.06.17	2,120	15	19,176	0	0	0.00%	0
24.06.14	2,120	0	13,490	0	0	0.00%	0
24.06.13	2,115	5	20,649	0	0	0.00%	0
24.06.12	2,110	5	31,371	0	0	0.00%	0
24.06.11	2,125	15	34,023	0	0	0.00%	0
24.06.10	2,150	25	6,382	0	0	0.00%	0
24.06.07	2,120	30	12,649	0	0	0.00%	0
24.06.05	2,110	10	5,105	0	0	0.00%	0
24.06.04	2,110	0	18,925	0	0	0.00%	0
24.06.03	2,125	15	6,901	0	0	0.00%	0
24.05.31	2,115	5	164	0	0	0.00%	0
24.05.30	2,115	10	645	0	0	0.00%	0
24.05.29	2,115	0	12,812	0	0	0.00%	0
24.05.28	2,105	10	5,990	0	0	0.00%	0
24.05.27	2,140	35	5,350	0	0	0.00%	0
24.05.24	2,140	0	5,336	0	0	0.00%	0
24.05.23	2,120	20	3,704	0	0	0.00%	0
24.05.22	2,155	35	27,265	0	0	0.00%	0
24.05.21	2,140	15	12,925	0	0	0.00%	0
24.05.20	2,145	5	9,409	0	0	0.00%	0
24.05.17	2,150	5	1,530	0	0	0.00%	0
24.05.16	2,130	20	9,159	0	0	0.00%	0
24.05.14	2,140	10	2,082	0	0	0.00%	0
24.05.13	2,145	5	405	0	0	0.00%	0
24.05.10	2,145	0	7,416	0	0	0.00%	0
24.05.09	2,155	10	137	0	0	0.00%	0
24.05.08	2,145	10	4,123	0	0	0.00%	0
24.05.07	2,145	0	668	0	0	0.00%	0
24.05.03	2,140	5	12,364	0	0	0.00%	0
24.05.02	2,150	10	4,462	0	0	0.00%	0
24.04.30	2,160	10	1,026	0	0	0.00%	0
24.04.29	2,155	5	13,289	0	0	0.00%	0
24.04.26	2,150	5	2,370	0	0	0.00%	0
24.04.25	2,140	10	11,081	0	0	0.00%	0
24.04.24	2,140	0	4,433	0	0	0.00%	0
24.04.23	2,135	5	31,804	0	0	0.00%	0
24.04.22	2,140	5	7,348	0	0	0.00%	0
24.04.19	2,140	0	3,934	0	0	0.00%	0
24.04.18	2,110	30	79	0	0	0.00%	0
24.04.17	2,120	10	2,175	0	0	0.00%	0
24.04.16	2,110	10	3,136	0	0	0.00%	0
24.04.15	2,110	0	1,081	0	0	0.00%	0
24.04.12	2,090	20	3,080	0	0	0.00%	0
24.04.11	2,085	5	506	0	0	0.00%	0
24.04.09	2,090	5	3,167	0	0	0.00%	0
24.04.08	2,100	10	1,386	0	0	0.00%	0
24.04.05	2,105	5	6,505	0	0	0.00%	0
24.04.04	2,090	15	2,636	0	0	0.00%	0
24.04.03	2,095	10	4,400	0	0	0.00%	0
24.04.02	2,095	0	19,765	0	0	0.00%	0
24.04.01	2,110	15	618	0	0	0.00%	0
24.03.29	2,110	0	2,152	0	0	0.00%	0
24.03.28	2,110	0	6,389	0	0	0.00%	0
24.03.27	2,110	0	2,198	0	0	0.00%	0
24.03.26	2,130	20	31,669	0	0	0.00%	0
24.03.25	2,130	0	3,593	0	0	0.00%	0
24.03.22	2,145	15	517	0	0	0.00%	0
24.03.21	2,130	15	3,904	0	0	0.00%	0
24.03.20	2,130	0	2,150	0	0	0.00%	0
24.03.19	2,120	10	28,883	0	0	0.00%	0
24.03.18	2,125	5	2,344	0	0	0.00%	0
24.03.15	2,130	5	2,197	0	0	0.00%	0
24.03.14	2,130	0	2,034	0	0	0.00%	0
24.03.13	2,130	0	2,035	0	0	0.00%	0
24.03.12	2,130	0	2,236	0	0	0.00%	0
24.03.11	2,130	0	1,793	0	0	0.00%	0
24.03.08	2,130	0	2,169	0	0	0.00%	0
24.03.07	2,115	15	2,105	0	0	0.00%	0
24.03.06	2,125	10	3,912	0	0	0.00%	0
24.03.05	2,145	20	13,509	0	0	0.00%	0
24.03.04	2,125	20	7,168	0	0	0.00%	0
24.02.29	2,110	15	3,096	0	0	0.00%	0
24.02.28	2,120	10	359	0	0	0.00%	0
24.02.27	2,130	10	17,151	0	0	0.00%	0
24.02.26	2,110	20	13,083	0	0	0.00%	0
24.02.23	2,115	5	3,226	0	0	0.00%	0
24.02.22	2,105	10	7,401	0	0	0.00%	0
24.02.21	2,100	5	2,629	0	0	0.00%	0
24.02.20	2,100	0	9,719	0	0	0.00%	0
24.02.19	2,100	0	11,121	0	0	0.00%	0
24.02.16	2,115	15	20,743	0	0	0.00%	0
24.02.15	2,080	35	17,984	0	0	0.00%	0
24.02.14	2,080	0	5,492	0	0	0.00%	0
24.02.13	2,095	15	7,507	0	0	0.00%	0
24.02.08	2,085	10	15,762	0	0	0.00%	0
24.02.07	2,085	0	32,348	0	0	0.00%	0
24.02.06	2,095	10	1,822	0	0	0.00%	0
24.02.05	2,080	15	1,403	0	0	0.00%	0
24.02.02	2,080	0	15,577	0	0	0.00%	0
24.02.01	2,075	5	15,332	0	0	0.00%	0
24.01.31	2,065	10	25,571	0	0	0.00%	0
24.01.30	2,080	15	19,511	0	0	0.00%	0
24.01.29	2,070	10	36,848	0	0	0.00%	0
24.01.26	2,075	5	22,078	0	0	0.00%	0
24.01.25	2,095	20	37,670	0	0	0.00%	0
24.01.24	2,075	20	26,651	0	0	0.00%	0
24.01.23	2,080	5	16,060	0	0	0.00%	0
24.01.22	2,080	0	15,121	0	0	0.00%	0
24.01.19	2,070	10	12,457	0	0	0.00%	0
24.01.18	2,095	25	11,799	0	0	0.00%	0
24.01.17	2,095	0	15,557	0	0	0.00%	0
24.01.16	2,095	0	2,351	0	0	0.00%	0
24.01.15	2,100	5	11,365	0	0	0.00%	0
24.01.12	2,075	25	6,395	0	0	0.00%	0
24.01.11	2,075	0	151	0	0	0.00%	0
24.01.10	2,075	0	8,496	0	0	0.00%	0
24.01.09	2,080	5	3,311	0	0	0.00%	0
24.01.08	2,090	10	1,092	0	0	0.00%	0
24.01.05	2,080	10	2,567	0	0	0.00%	0
24.01.04	2,080	0	1,631	0	0	0.00%	0
24.01.03	2,070	10	304	0	0	0.00%	0
24.01.02	2,070	0	792	0	0	0.00%	0
23.12.28	2,055	15	46,706	0	0	0.00%	0
23.12.27	2,045	10	1,774	0	0	0.00%	0
23.12.26	2,055	10	4,169	0	0	0.00%	0
23.12.22	2,055	0	2,141	0	0	0.00%	0
23.12.21	2,050	5	8,027	0	0	0.00%	0
23.12.20	2,045	5	28,775	0	0	0.00%	0
23.12.19	2,035	10	30,447	0	0	0.00%	0
23.12.18	2,035	0	4,255	0	0	0.00%	0
23.12.15	2,035	0	8,247	0	0	0.00%	0
23.12.14	2,050	15	440	0	0	0.00%	0
23.12.13	2,040	10	2,428	0	0	0.00%	0
23.12.12	2,035	5	11,043	0	0	0.00%	0
23.12.11	2,035	0	36,262	0	0	0.00%	0
23.12.08	2,035	0	16,689	0	0	0.00%	0
23.12.07	2,030	5	20,464	0	0	0.00%	0
23.12.06	2,040	10	26,988	0	0	0.00%	0
23.12.05	2,045	5	11,290	0	0	0.00%	0
23.12.04	2,050	5	10,943	0	0	0.00%	0
23.12.01	2,070	20	17,329	0	0	0.00%	0
23.11.30	2,070	0	32,141	0	0	0.00%	0
23.11.29	2,075	5	220	0	0	0.00%	0
23.11.28	2,080	5	521	0	0	0.00%	0
23.11.27	2,060	20	13,533	0	0	0.00%	0
23.11.24	2,050	10	20,891	0	0	0.00%	0
23.11.23	2,050	0	790	0	0	0.00%	0
23.11.22	2,040	10	3,998	0	0	0.00%	0
23.11.21	2,045	5	1,012	0	0	0.00%	0
23.11.20	2,060	15	10,347	0	0	0.00%	0
23.11.17	2,060	0	146	0	0	0.00%	0
23.11.16	2,050	10	369	0	0	0.00%	0
23.11.15	2,070	20	2,056	0	0	0.00%	0
23.11.14	2,080	10	5,738	0	0	0.00%	0
23.11.13	2,075	5	1,802	0	0	0.00%	0
23.11.10	2,075	0	239	0	0	0.00%	0
23.11.09	2,070	5	2,133	0	0	0.00%	0
23.11.08	2,055	15	2,042	0	0	0.00%	0
23.11.07	2,055	0	10,404	0	0	0.00%	0
23.11.06	2,075	20	1,478	0	0	0.00%	0
23.11.03	2,075	0	130	0	0	0.00%	0
23.11.02	2,060	15	356	0	0	0.00%	0
23.11.01	2,080	20	3,138	0	0	0.00%	0
23.10.31	2,070	10	28	0	0	0.00%	0
23.10.30	2,075	5	5,502	0	0	0.00%	0
23.10.27	2,075	0	195	0	0	0.00%	0
23.10.26	2,100	25	1,011	0	0	0.00%	0
23.10.25	2,100	0	224	0	0	0.00%	0
23.10.24	2,100	0	89	0	0	0.00%	0
23.10.23	2,110	10	175	0	0	0.00%	0
23.10.20	2,105	5	10,691	0	0	0.00%	0
23.10.19	2,100	5	1,963	0	0	0.00%	0
23.10.18	2,095	5	3,258	0	0	0.00%	0
23.10.17	2,095	0	656	0	0	0.00%	0
23.10.16	2,090	5	892	0	0	0.00%	0
23.10.13	2,080	10	23	0	0	0.00%	0
23.10.12	2,070	10	3,201	0	0	0.00%	0
23.10.11	2,065	5	20,399	0	0	0.00%	0
23.10.10	2,065	0	3,688	0	0	0.00%	0
23.10.06	2,070	5	1,523	0	0	0.00%	0
23.10.05	2,100	30	424	0	0	0.00%	0
23.10.04	2,105	5	32,139	0	0	0.00%	0
23.09.27	2,095	10	2,205	0	0	0.00%	0
23.09.26	2,090	5	5,822	0	0	0.00%	0
23.09.25	2,080	10	1,834	0	0	0.00%	0
23.09.22	2,100	20	1,691	0	0	0.00%	0
23.09.21	2,100	0	1,015	0	0	0.00%	0
23.09.20	2,100	0	4,433	0	0	0.00%	0
23.09.19	2,090	10	11	0	0	0.00%	0
23.09.18	2,095	5	1,297	0	0	0.00%	0
23.09.15	2,095	0	397	0	0	0.00%	0
23.09.14	2,095	0	5,069	0	0	0.00%	0
23.09.13	2,090	5	794	0	0	0.00%	0
23.09.12	2,095	5	7,046	0	0	0.00%	0
23.09.11	2,080	15	40,573	0	0	0.00%	0
23.09.08	2,080	0	1,615	0	0	0.00%	0
23.09.07	2,080	0	1,565	0	0	0.00%	0
23.09.06	2,065	15	792	0	0	0.00%	0
23.09.05	2,065	0	1,805	0	0	0.00%	0
23.09.04	2,070	5	3,013	0	0	0.00%	0
23.09.01	2,065	5	993	0	0	0.00%	0
23.08.31	2,065	0	402	0	0	0.00%	0
23.08.30	2,070	5	1,630	0	0	0.00%	0
23.08.29	2,065	5	4	0	0	0.00%	0
23.08.28	2,070	5	122	0	0	0.00%	0
23.08.25	2,060	10	607	0	0	0.00%	0
23.08.24	2,065	5	88	0	0	0.00%	0
23.08.23	2,065	0	1,989	0	0	0.00%	0
23.08.22	2,070	5	579	0	0	0.00%	0
23.08.21	2,060	10	2,056	0	0	0.00%	0
23.08.18	2,070	10	359	0	0	0.00%	0
23.08.17	2,070	0	14,369	0	0	0.00%	0
23.08.16	2,080	10	5,225	0	0	0.00%	0
23.08.14	2,085	5	2,209	0	0	0.00%	0
23.08.11	2,075	10	18,748	0	0	0.00%	0
23.08.10	2,080	5	13,867	0	0	0.00%	0
23.08.09	2,085	5	22,334	0	0	0.00%	0
23.08.08	2,075	10	21,428	0	0	0.00%	0
23.08.07	2,070	5	10,452	0	0	0.00%	0
23.08.04	2,080	10	10,557	0	0	0.00%	0
23.08.03	2,085	5	920	0	0	0.00%	0
23.08.02	2,090	5	13,449	0	0	0.00%	0
23.08.01	2,080	10	18,277	0	0	0.00%	0
23.07.31	2,075	5	13,000	0	0	0.00%	0
23.07.28	2,095	20	28,305	0	0	0.00%	0
23.07.27	2,110	15	106,587	0	0	0.00%	0
23.07.26	2,120	40	22,341	0	0	0.00%	0
23.07.25	2,120	0	53,147	0	0	0.00%	0
23.07.24	2,120	0	14,355	0	0	0.00%	0
23.07.21	2,120	0	30,577	0	0	0.00%	0
23.07.20	2,115	5	16,340	0	0	0.00%	0
23.07.19	2,125	10	46,733	0	0	0.00%	0
23.07.18	2,125	0	13,372	0	0	0.00%	0
23.07.17	2,125	0	417	0	0	0.00%	0
23.07.14	2,125	0	63,610	0	0	0.00%	0
23.07.13	2,125	0	502	0	0	0.00%	0
23.07.12	2,120	5	14,190	0	0	0.00%	0
23.07.11	2,120	0	2,460	0	0	0.00%	0
23.07.10	2,115	5	26,185	0	0	0.00%	0
23.07.07	2,125	10	9,538	0	0	0.00%	0
23.07.06	2,115	10	28,931	0	0	0.00%	0
23.07.05	2,120	5	15,801	0	0	0.00%	0
23.07.04	2,130	10	6,874	0	0	0.00%	0
23.07.03	2,130	0	1,157	0	0	0.00%	0
23.06.30	2,125	5	15,272	0	0	0.00%	0
23.06.29	2,120	5	24,118	0	0	0.00%	0
23.06.28	2,120	0	9,232	0	0	0.00%	0
23.06.27	2,120	0	3,647	0	0	0.00%	0
23.06.26	2,120	0	9,337	0	0	0.00%	0
23.06.23	2,125	5	4,844	0	0	0.00%	0
23.06.22	2,120	5	13,278	0	0	0.00%	0
23.06.21	2,120	0	5,446	0	0	0.00%	0
23.06.20	2,115	5	9,784	0	0	0.00%	0
23.06.19	2,120	5	8,728	0	0	0.00%	0
23.06.16	2,125	5	22,352	0	0	0.00%	0
23.06.15	2,125	0	31,374	0	0	0.00%	0
23.06.14	2,130	5	36,996	0	0	0.00%	0
23.06.13	2,130	0	13,224	0	0	0.00%	0
23.06.12	2,135	5	8,651	0	0	0.00%	0
23.06.09	2,140	5	11,457	0	0	0.00%	0
23.06.08	2,155	15	43,177	0	0	0.00%	0
23.06.07	2,130	25	21,010	0	0	0.00%	0
23.06.05	2,120	10	16,005	0	0	0.00%	0
23.06.02	2,100	20	21,663	0	0	0.00%	0
23.06.01	2,095	5	18,731	0	0	0.00%	0
23.05.31	2,100	5	3,030	0	0	0.00%	0
23.05.30	2,100	0	10,496	0	0	0.00%	0
23.05.26	2,090	10	42,412	0	0	0.00%	0
23.05.25	2,085	5	15,745	0	0	0.00%	0
23.05.24	2,095	10	51,086	0	0	0.00%	0
23.05.23	2,085	10	26,527	0	0	0.00%	0
23.05.22	2,075	10	13,713	0	0	0.00%	0
23.05.19	2,085	10	43,704	0	0	0.00%	0
23.05.18	2,070	15	89,409	0	0	0.00%	0
23.05.17	0	20	1,215,135	0	0	0.00%	0