매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	2,190	5	2,653	0	1,675	0.04%	4,428,325
24.09.19	2,170	20	232	181	1,675	0.04%	4,428,325
24.09.13	2,150	20	6,608	-26	1,494	0.03%	4,428,506
24.09.12	2,195	45	33,100	0	1,520	0.03%	4,428,480
24.09.11	2,195	0	2,960	0	1,520	0.03%	4,428,480
24.09.10	2,200	5	456	0	1,520	0.03%	4,428,480
24.09.09	2,200	0	276	0	1,520	0.03%	4,428,480
24.09.06	2,215	15	1,722	0	1,520	0.03%	4,428,480
24.09.05	2,220	5	7,372	1,520	1,520	0.03%	4,428,480
24.09.04	2,220	0	24,362	0	0	0.00%	0
24.09.03	2,220	0	38	0	0	0.00%	0
24.09.02	2,205	15	2,178	0	0	0.00%	0
24.08.30	2,190	15	620	0	0	0.00%	0
24.08.29	2,195	5	2,601	0	0	0.00%	0
24.08.28	2,185	10	2,807	0	0	0.00%	0
24.08.27	2,200	15	9,210	0	0	0.00%	0
24.08.26	2,205	5	6,769	0	0	0.00%	0
24.08.23	2,285	80	38,234	0	0	0.00%	0
24.08.22	2,290	5	19	0	0	0.00%	0
24.08.21	2,285	5	5,089	0	0	0.00%	0
24.08.20	2,285	0	52	0	0	0.00%	0
24.08.19	2,280	5	24,665	0	0	0.00%	0
24.08.16	2,275	5	12,403	0	0	0.00%	0
24.08.14	2,255	20	8,441	0	0	0.00%	0
24.08.13	2,270	15	207	0	0	0.00%	0
24.08.12	2,260	10	2,254	0	0	0.00%	0
24.08.09	2,260	0	1,898	0	0	0.00%	0
24.08.08	2,245	15	8,910	0	0	0.00%	0
24.08.07	2,245	0	246	0	0	0.00%	0
24.08.06	2,245	0	1,201	0	0	0.00%	0
24.08.05	2,335	90	6,671	0	0	0.00%	0
24.08.02	2,330	5	20,492	0	0	0.00%	0
24.08.01	2,285	45	21,400	0	0	0.00%	0
24.07.31	2,290	5	8,868	0	0	0.00%	0
24.07.30	2,295	5	240	0	0	0.00%	0
24.07.29	2,300	5	596	0	0	0.00%	0
24.07.26	2,300	0	5,185	0	0	0.00%	0
24.07.25	2,290	10	3,345	0	0	0.00%	0
24.07.24	2,295	5	8,431	0	0	0.00%	0
24.07.23	2,320	25	12,971	0	0	0.00%	0
24.07.22	2,320	0	2,731	0	0	0.00%	0
24.07.19	2,315	5	32,008	0	0	0.00%	0
24.07.18	2,320	5	12,944	0	0	0.00%	0
24.07.17	2,340	20	9,976	0	0	0.00%	0
24.07.16	2,360	20	8,588	0	0	0.00%	0
24.07.15	2,365	5	49	0	0	0.00%	0
24.07.12	2,360	5	1,198	0	0	0.00%	0
24.07.11	2,365	5	552	0	0	0.00%	0
24.07.10	2,355	10	34	0	0	0.00%	0
24.07.09	2,365	10	3,612	0	0	0.00%	0
24.07.08	2,350	15	1,615	0	0	0.00%	0
24.07.05	2,345	5	3,411	0	0	0.00%	0
24.07.04	2,355	10	505	0	0	0.00%	0
24.07.03	2,345	10	9,448	0	0	0.00%	0
24.07.02	2,340	5	3,559	0	0	0.00%	0
24.07.01	2,345	5	218	0	0	0.00%	0
24.06.28	2,305	40	1,800	0	0	0.00%	0
24.06.27	2,360	55	12,548	0	0	0.00%	0
24.06.26	2,335	25	213	0	0	0.00%	0
24.06.25	2,340	5	1,498	0	0	0.00%	0
24.06.24	2,360	20	369	0	0	0.00%	0
24.06.21	2,355	5	155	0	0	0.00%	0
24.06.20	2,355	0	87	0	0	0.00%	0
24.06.19	2,355	0	1,932	0	0	0.00%	0
24.06.18	2,370	15	509	0	0	0.00%	0
24.06.17	2,345	25	1,325	0	0	0.00%	0
24.06.14	2,325	20	76	0	0	0.00%	0
24.06.13	2,300	25	8,243	0	0	0.00%	0
24.06.12	2,340	40	5,986	0	0	0.00%	0
24.06.11	2,395	55	7,060	0	0	0.00%	0
24.06.10	2,380	15	557	0	0	0.00%	0
24.06.07	2,370	10	681	0	0	0.00%	0
24.06.05	2,315	55	791	0	0	0.00%	0
24.06.04	2,330	15	30,942	0	0	0.00%	0
24.06.03	2,320	10	7,434	0	0	0.00%	0
24.05.31	2,345	25	7,021	0	0	0.00%	0
24.05.30	2,360	15	6,470	0	0	0.00%	0
24.05.29	2,375	15	3,645	0	0	0.00%	0
24.05.28	2,375	0	7,233	0	0	0.00%	0
24.05.27	2,380	5	3,863	0	0	0.00%	0
24.05.24	2,375	5	36	0	0	0.00%	0
24.05.23	2,380	5	267	0	0	0.00%	0
24.05.22	2,385	5	4,504	0	0	0.00%	0
24.05.21	2,375	10	6,314	0	0	0.00%	0
24.05.20	2,395	20	8,080	0	0	0.00%	0
24.05.17	2,375	20	552	0	0	0.00%	0
24.05.16	2,350	25	4,840	0	0	0.00%	0
24.05.14	2,370	20	3,679	0	0	0.00%	0
24.05.13	2,390	20	8,168	0	0	0.00%	0
24.05.10	2,400	10	9,778	0	0	0.00%	0
24.05.09	2,430	30	750	0	0	0.00%	0
24.05.08	2,435	5	9,999	0	0	0.00%	0
24.05.07	2,470	35	6,581	0	0	0.00%	0
24.05.03	2,445	25	1,459	0	0	0.00%	0
24.05.02	2,450	5	7,933	0	0	0.00%	0
24.04.30	2,420	30	925	0	0	0.00%	0
24.04.29	2,460	40	1,754	0	0	0.00%	0
24.04.26	2,495	35	21,550	0	0	0.00%	0
24.04.25	2,480	15	2,638	0	0	0.00%	0
24.04.24	2,480	0	9,132	0	0	0.00%	0
24.04.23	2,475	5	19,748	0	0	0.00%	0
24.04.22	2,480	5	8,986	0	0	0.00%	0
24.04.19	2,485	5	1,281	0	0	0.00%	0
24.04.18	2,460	25	1	0	0	0.00%	0
24.04.17	2,485	25	12,488	0	0	0.00%	0
24.04.16	2,480	5	619	0	0	0.00%	0
24.04.15	2,460	20	3,190	0	0	0.00%	0
24.04.12	2,470	10	236	0	0	0.00%	0
24.04.11	2,445	25	1,574	0	0	0.00%	0
24.04.09	2,435	10	1,173	0	0	0.00%	0
24.04.08	2,425	10	2,254	0	0	0.00%	0
24.04.05	2,420	5	774	0	0	0.00%	0
24.04.04	2,435	15	10,437	0	0	0.00%	0
24.04.03	2,425	10	2,727	0	0	0.00%	0
24.04.02	2,435	10	2,964	0	0	0.00%	0
24.04.01	2,435	0	1,764	0	0	0.00%	0
24.03.29	2,440	5	4,469	0	0	0.00%	0
24.03.28	2,440	0	1,869	0	0	0.00%	0
24.03.27	2,430	10	3,369	0	0	0.00%	0
24.03.26	2,430	0	3,402	0	0	0.00%	0
24.03.25	2,435	5	20,058	0	0	0.00%	0
24.03.22	2,440	5	1,935	0	0	0.00%	0
24.03.21	2,435	5	3,452	0	0	0.00%	0
24.03.20	2,435	0	2,104	0	0	0.00%	0
24.03.19	2,435	0	1,511	0	0	0.00%	0
24.03.18	2,435	0	1,791	0	0	0.00%	0
24.03.15	2,430	5	3,515	0	0	0.00%	0
24.03.14	2,435	5	3,879	0	0	0.00%	0
24.03.13	2,400	35	4,171	0	0	0.00%	0
24.03.12	2,385	15	4,736	0	0	0.00%	0
24.03.11	2,380	5	9,013	0	0	0.00%	0
24.03.08	2,385	5	6,519	0	0	0.00%	0
24.03.07	2,395	10	822	0	0	0.00%	0
24.03.06	2,405	10	1,616	0	0	0.00%	0
24.03.05	2,450	45	15,162	0	0	0.00%	0
24.03.04	2,460	10	11,738	0	0	0.00%	0
24.02.29	2,450	10	6,662	0	0	0.00%	0
24.02.28	2,430	20	3,294	0	0	0.00%	0
24.02.27	2,430	0	8,285	0	0	0.00%	0
24.02.26	2,435	5	15,653	0	0	0.00%	0
24.02.23	2,440	5	5,118	0	0	0.00%	0
24.02.22	2,440	0	7,189	0	0	0.00%	0
24.02.21	2,440	0	8,435	0	0	0.00%	0
24.02.20	2,420	20	26,600	0	0	0.00%	0
24.02.19	2,375	45	29,550	0	0	0.00%	0
24.02.16	2,370	5	3,952	0	0	0.00%	0
24.02.15	2,355	15	3,239	0	0	0.00%	0
24.02.14	2,365	10	6,578	0	0	0.00%	0
24.02.13	2,340	25	4,609	0	0	0.00%	0
24.02.08	2,340	0	4,147	0	0	0.00%	0
24.02.07	2,340	0	7,993	0	0	0.00%	0
24.02.06	2,340	0	397	0	0	0.00%	0
24.02.05	2,325	15	4,814	0	0	0.00%	0
24.02.02	2,345	20	8,230	0	0	0.00%	0
24.02.01	2,350	5	7,076	0	0	0.00%	0
24.01.31	2,355	5	4,717	0	0	0.00%	0
24.01.30	2,330	25	11,270	0	0	0.00%	0
24.01.29	2,350	20	3,444	0	0	0.00%	0
24.01.26	2,330	20	13,064	0	0	0.00%	0
24.01.25	2,315	15	6,363	0	0	0.00%	0
24.01.24	2,340	25	14,693	0	0	0.00%	0
24.01.23	2,330	10	15,068	0	0	0.00%	0
24.01.22	2,315	15	16,125	0	0	0.00%	0
24.01.19	2,295	20	5,152	0	0	0.00%	0
24.01.18	2,320	25	1,607	0	0	0.00%	0
24.01.17	2,325	5	3,969	0	0	0.00%	0
24.01.16	2,310	15	12,543	0	0	0.00%	0
24.01.15	2,295	15	15,336	0	0	0.00%	0
24.01.12	2,285	10	5,461	0	0	0.00%	0
24.01.11	2,280	5	3,671	0	0	0.00%	0
24.01.10	2,250	30	10,700	0	0	0.00%	0
24.01.09	2,245	5	12,697	0	0	0.00%	0
24.01.08	2,270	25	10,425	0	0	0.00%	0
24.01.05	2,235	35	5,065	0	0	0.00%	0
24.01.04	2,260	25	9,570	0	0	0.00%	0
24.01.03	2,245	15	7,265	0	0	0.00%	0
24.01.02	2,210	35	11,591	0	0	0.00%	0
23.12.28	2,245	35	9,948	0	0	0.00%	0
23.12.27	2,245	0	2,863	0	0	0.00%	0
23.12.26	2,175	70	7,210	0	0	0.00%	0
23.12.22	2,185	10	13,113	0	0	0.00%	0
23.12.21	2,195	10	2,851	0	0	0.00%	0
23.12.20	2,180	15	8,053	0	0	0.00%	0
23.12.19	2,205	25	6,625	0	0	0.00%	0
23.12.18	2,200	5	10,839	0	0	0.00%	0
23.12.15	2,205	5	14,032	0	0	0.00%	0
23.12.14	2,195	10	5,636	0	0	0.00%	0
23.12.13	2,220	25	6,226	0	0	0.00%	0
23.12.12	2,225	5	2,790	0	0	0.00%	0
23.12.11	2,220	5	289	0	0	0.00%	0
23.12.08	2,200	20	341	0	0	0.00%	0
23.12.07	2,195	5	4,546	0	0	0.00%	0
23.12.06	2,195	0	5,929	0	0	0.00%	0
23.12.05	2,220	25	26,291	0	0	0.00%	0
23.12.04	2,220	0	47	0	0	0.00%	0
23.12.01	2,230	10	4,905	0	0	0.00%	0
23.11.30	2,235	5	107	0	0	0.00%	0
23.11.29	2,210	25	2,568	0	0	0.00%	0
23.11.28	2,210	0	23,189	0	0	0.00%	0
23.11.27	2,205	5	11,905	0	0	0.00%	0
23.11.24	2,210	5	2,231	0	0	0.00%	0
23.11.23	2,205	5	4,170	0	0	0.00%	0
23.11.22	2,200	5	48	0	0	0.00%	0
23.11.21	2,195	5	100	0	0	0.00%	0
23.11.20	2,205	10	633	0	0	0.00%	0
23.11.17	2,215	10	2,994	0	0	0.00%	0
23.11.16	2,205	5	249	0	0	0.00%	0
23.11.15	2,210	5	36	0	0	0.00%	0
23.11.14	2,210	0	2,443	0	0	0.00%	0
23.11.13	2,190	20	6,647	0	0	0.00%	0
23.11.10	2,175	15	1,036	0	0	0.00%	0
23.11.09	2,195	20	1,105	0	0	0.00%	0
23.11.08	2,180	15	1,935	0	0	0.00%	0
23.11.07	2,180	5	5,251	0	0	0.00%	0
23.11.06	2,170	10	52,327	0	0	0.00%	0
23.11.03	2,160	10	5,159	0	0	0.00%	0
23.11.02	2,165	5	6,315	0	0	0.00%	0
23.11.01	2,180	15	7,726	0	0	0.00%	0
23.10.31	2,185	5	5,299	0	0	0.00%	0
23.10.30	2,180	5	1,732	0	0	0.00%	0
23.10.27	2,180	0	67	0	0	0.00%	0
23.10.26	2,180	0	4,624	0	0	0.00%	0
23.10.25	2,190	10	999	0	0	0.00%	0
23.10.24	2,200	10	23,548	0	0	0.00%	0
23.10.23	2,210	10	28	0	0	0.00%	0
23.10.20	2,225	15	24,474	0	0	0.00%	0
23.10.19	2,230	5	9,004	0	0	0.00%	0
23.10.18	2,240	10	23,451	0	0	0.00%	0
23.10.17	2,235	5	33	0	0	0.00%	0
23.10.16	2,240	5	1,177	0	0	0.00%	0
23.10.13	2,215	25	7,332	0	0	0.00%	0
23.10.12	2,215	0	1,668	0	0	0.00%	0
23.10.11	2,215	0	4,400	0	0	0.00%	0
23.10.10	2,240	25	1,539	0	0	0.00%	0
23.10.06	2,235	5	543	0	0	0.00%	0
23.10.05	2,240	5	4,066	0	0	0.00%	0
23.10.04	2,245	5	7,112	0	0	0.00%	0
23.09.27	2,185	60	41,392	0	0	0.00%	0
23.09.26	2,180	5	2,456	0	0	0.00%	0
23.09.25	2,150	30	1,993	0	0	0.00%	0
23.09.22	2,170	20	9,598	0	0	0.00%	0
23.09.21	2,160	10	10,616	0	0	0.00%	0
23.09.20	2,200	40	19,600	0	0	0.00%	0
23.09.19	2,205	5	3,281	0	0	0.00%	0
23.09.18	2,220	15	2,957	0	0	0.00%	0
23.09.15	2,220	0	2,851	0	0	0.00%	0
23.09.14	2,250	30	625	0	0	0.00%	0
23.09.13	2,255	5	957	0	0	0.00%	0
23.09.12	2,230	25	5,680	0	0	0.00%	0
23.09.11	2,220	10	5,345	0	0	0.00%	0
23.09.08	2,210	10	859	0	0	0.00%	0
23.09.07	2,210	0	5,357	0	0	0.00%	0
23.09.06	2,215	5	6,702	0	0	0.00%	0
23.09.05	2,220	5	1,161	0	0	0.00%	0
23.09.04	2,215	5	6,405	0	0	0.00%	0
23.09.01	2,215	0	2,565	0	0	0.00%	0
23.08.31	2,215	0	1,155	0	0	0.00%	0
23.08.30	2,180	35	263	0	0	0.00%	0
23.08.29	2,180	0	8,052	0	0	0.00%	0
23.08.28	2,185	5	9,368	0	0	0.00%	0
23.08.25	2,200	15	18,295	0	0	0.00%	0
23.08.24	2,200	0	2,446	0	0	0.00%	0
23.08.23	2,200	0	4,796	0	0	0.00%	0
23.08.22	2,215	15	8,808	0	0	0.00%	0
23.08.21	2,245	30	2,478	0	0	0.00%	0
23.08.18	2,235	10	5,006	0	0	0.00%	0
23.08.17	2,260	25	4,852	0	0	0.00%	0
23.08.16	2,255	5	3,324	0	0	0.00%	0
23.08.14	2,245	10	335	0	0	0.00%	0
23.08.11	2,245	0	5,699	0	0	0.00%	0
23.08.10	2,245	0	16,921	0	0	0.00%	0
23.08.09	2,355	110	96,489	0	0	0.00%	0
23.08.08	2,205	150	312,091	0	0	0.00%	0
23.08.07	2,200	5	10,139	0	0	0.00%	0
23.08.04	2,230	30	10,724	0	0	0.00%	0
23.08.03	2,230	0	74	0	0	0.00%	0
23.08.02	2,215	15	11	0	0	0.00%	0
23.08.01	2,205	10	11,319	0	0	0.00%	0
23.07.31	2,200	5	17,241	0	0	0.00%	0
23.07.28	2,225	25	22,042	0	0	0.00%	0
23.07.27	2,225	0	19,632	0	0	0.00%	0
23.07.26	2,250	40	4,549	0	0	0.00%	0
23.07.25	2,250	0	25,996	0	0	0.00%	0
23.07.24	2,290	40	39,230	0	0	0.00%	0
23.07.21	2,315	25	30,326	0	0	0.00%	0
23.07.20	2,325	10	5,447	0	0	0.00%	0
23.07.19	2,305	20	13,082	0	0	0.00%	0
23.07.18	2,300	5	28,918	0	0	0.00%	0
23.07.17	2,295	5	10,840	0	0	0.00%	0
23.07.14	2,265	30	31,488	0	0	0.00%	0
23.07.13	2,270	5	12,326	0	0	0.00%	0
23.07.12	2,280	10	8,444	0	0	0.00%	0
23.07.11	2,285	5	16,357	0	0	0.00%	0
23.07.10	2,285	0	10,196	0	0	0.00%	0
23.07.07	2,285	0	29,245	0	0	0.00%	0
23.07.06	2,285	0	12,033	0	0	0.00%	0
23.07.05	2,295	10	20,771	0	0	0.00%	0
23.07.04	2,285	10	13,382	0	0	0.00%	0
23.07.03	2,260	25	15,382	0	0	0.00%	0
23.06.30	2,250	10	21,974	0	0	0.00%	0
23.06.29	2,260	10	5,562	0	0	0.00%	0
23.06.28	2,255	5	18,923	0	0	0.00%	0
23.06.27	2,250	5	17,227	0	0	0.00%	0
23.06.26	2,250	0	6,282	0	0	0.00%	0
23.06.23	2,250	0	36,883	0	0	0.00%	0
23.06.22	2,250	0	18,624	0	0	0.00%	0
23.06.21	2,260	10	7,063	0	0	0.00%	0
23.06.20	2,260	0	22,058	0	0	0.00%	0
23.06.19	2,255	5	35,346	0	0	0.00%	0
23.06.16	2,235	20	17,048	0	0	0.00%	0
23.06.15	2,220	15	36,653	0	0	0.00%	0
23.06.14	2,210	10	20,758	0	0	0.00%	0
23.06.13	2,225	15	12,993	0	0	0.00%	0
23.06.12	2,230	5	875	0	0	0.00%	0
23.06.09	2,240	10	27,048	0	0	0.00%	0
23.06.08	2,245	5	15,243	0	0	0.00%	0
23.06.07	2,240	5	44,162	0	0	0.00%	0
23.06.05	2,230	10	38,259	0	0	0.00%	0
23.06.02	2,220	10	33,873	0	0	0.00%	0
23.06.01	2,205	15	23,074	0	0	0.00%	0
23.05.31	2,215	10	432	0	0	0.00%	0
23.05.30	2,210	5	20,294	0	0	0.00%	0
23.05.26	2,200	10	12,259	0	0	0.00%	0
23.05.25	2,200	0	32,375	0	0	0.00%	0
23.05.24	2,200	0	34,361	0	0	0.00%	0
23.05.23	2,200	0	23,113	0	0	0.00%	0
23.05.22	2,195	5	21,750	0	0	0.00%	0
23.05.19	2,185	10	1,775	0	0	0.00%	0
23.05.18	2,185	0	13,780	0	0	0.00%	0
23.05.17	2,195	10	6,692	0	0	0.00%	0
23.05.16	2,200	5	51,802	0	0	0.00%	0
23.05.15	2,200	0	20,706	0	0	0.00%	0
23.05.12	2,195	5	19,932	0	0	0.00%	0
23.05.11	2,195	0	10,162	0	0	0.00%	0
23.05.10	2,190	5	6,488	0	0	0.00%	0
23.05.09	2,170	20	18,660	0	0	0.00%	0
23.05.08	2,165	5	19,500	0	0	0.00%	0
23.05.04	2,165	0	16,092	0	0	0.00%	0
23.05.03	2,175	10	2,280	0	0	0.00%	0
23.05.02	2,170	5	21,097	0	0	0.00%	0
23.04.28	2,130	40	55,430	0	0	0.00%	0
23.04.27	2,130	0	37,246	0	0	0.00%	0
23.04.26	2,145	15	32,130	0	0	0.00%	0
23.04.25	2,165	20	67,929	0	0	0.00%	0
23.04.24	2,175	10	19,735	0	0	0.00%	0
23.04.21	2,160	0	25,051	0	0	0.00%	0
23.04.20	2,140	15	45,033	0	0	0.00%	0
23.04.19	2,130	10	17,364	0	0	0.00%	0
23.04.18	2,100	30	45,499	0	0	0.00%	0
23.04.14	2,110	15	15,602	0	0	0.00%	0
23.04.13	2,100	10	5,648	0	0	0.00%	0
23.04.12	2,095	5	22,413	0	0	0.00%	0
23.04.11	2,090	5	32,145	0	0	0.00%	0
23.04.10	2,095	5	31,515	0	0	0.00%	0
23.04.07	2,090	5	119,542	0	0	0.00%	0
23.04.06	0	35	2,021,137	0	0	0.00%	0