매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	15,510	120	167,575	2,317	17,939	0.10%	17,682,061
24.09.19	15,320	190	134,426	-3,680	15,622	0.09%	17,634,378
24.09.13	15,225	95	143,516	1,388	19,302	0.11%	17,480,698
24.09.12	14,805	420	122,958	1,434	17,914	0.10%	17,382,086
24.09.11	14,695	110	233,639	-1,356	16,480	0.09%	17,933,520
24.09.10	14,645	50	209,751	325	17,836	0.10%	18,482,164
24.09.09	14,855	210	239,546	-1,567	17,511	0.10%	18,382,489
24.09.06	14,910	55	174,858	0	19,078	0.10%	18,330,922
24.09.05	14,900	10	369,377	19,078	19,078	0.10%	18,230,922
24.09.04	15,410	510	458,438	0	0	0.00%	0
24.09.03	15,440	30	134,964	0	0	0.00%	0
24.09.02	15,350	90	130,962	0	0	0.00%	0
24.08.30	15,215	135	116,381	0	0	0.00%	0
24.08.29	15,470	255	500,363	0	0	0.00%	0
24.08.28	15,435	35	128,937	0	0	0.00%	0
24.08.27	15,590	155	194,784	0	0	0.00%	0
24.08.26	15,495	95	316,094	0	0	0.00%	0
24.08.23	15,680	185	151,597	0	0	0.00%	0
24.08.22	15,605	75	328,100	0	0	0.00%	0
24.08.21	15,660	55	158,301	0	0	0.00%	0
24.08.20	15,405	255	441,804	0	0	0.00%	0
24.08.19	15,490	85	255,889	0	0	0.00%	0
24.08.16	15,050	440	564,893	0	0	0.00%	0
24.08.14	14,720	330	716,197	0	0	0.00%	0
24.08.13	14,665	55	656,665	0	0	0.00%	0
24.08.12	14,575	90	268,553	0	0	0.00%	0
24.08.09	14,205	370	763,173	0	0	0.00%	0
24.08.08	14,425	220	424,182	0	0	0.00%	0
24.08.07	14,435	10	398,587	0	0	0.00%	0
24.08.06	13,765	670	880,373	0	0	0.00%	0
24.08.05	14,705	940	1,403,154	0	0	0.00%	0
24.08.02	15,425	720	1,610,663	0	0	0.00%	0
24.08.01	15,095	330	372,293	0	0	0.00%	0
24.07.31	15,100	5	317,947	0	0	0.00%	0
24.07.30	15,195	75	193,428	0	0	0.00%	0
24.07.29	15,010	185	490,663	0	0	0.00%	0
24.07.26	15,125	115	316,362	0	0	0.00%	0
24.07.25	15,520	395	1,027,397	0	0	0.00%	0
24.07.24	15,660	140	1,104,460	0	0	0.00%	0
24.07.23	15,560	100	326,226	0	0	0.00%	0
24.07.22	15,695	135	333,208	0	0	0.00%	0
24.07.19	15,805	110	877,649	0	0	0.00%	0
24.07.18	16,060	255	648,020	0	0	0.00%	0
24.07.17	16,215	155	620,789	0	0	0.00%	0
24.07.16	16,200	15	165,707	0	0	0.00%	0
24.07.15	16,035	165	246,149	0	0	0.00%	0
24.07.12	16,395	360	250,397	0	0	0.00%	0
24.07.11	16,260	135	782,458	0	0	0.00%	0
24.07.10	16,270	10	578,885	0	0	0.00%	0
24.07.09	16,170	100	118,431	0	0	0.00%	0
24.07.08	16,050	120	133,168	0	0	0.00%	0
24.07.05	16,020	30	217,058	0	0	0.00%	0
24.07.04	15,885	135	111,248	0	0	0.00%	0
24.07.03	15,685	200	130,084	0	0	0.00%	0
24.07.02	15,700	15	168,202	0	0	0.00%	0
24.07.01	15,785	85	78,671	0	0	0.00%	0
24.06.28	15,645	140	133,780	0	0	0.00%	0
24.06.27	15,690	45	125,269	0	0	0.00%	0
24.06.26	15,505	185	139,800	0	0	0.00%	0
24.06.25	15,680	175	154,910	0	0	0.00%	0
24.06.24	15,725	45	96,117	0	0	0.00%	0
24.06.21	15,920	195	152,452	0	0	0.00%	0
24.06.20	15,845	75	155,214	0	0	0.00%	0
24.06.19	15,820	25	90,479	0	0	0.00%	0
24.06.18	15,630	190	109,529	0	0	0.00%	0
24.06.17	15,600	30	189,574	0	0	0.00%	0
24.06.14	15,585	15	138,040	0	0	0.00%	0
24.06.13	15,290	295	203,270	0	0	0.00%	0
24.06.12	15,165	125	78,900	0	0	0.00%	0
24.06.11	15,085	80	72,226	0	0	0.00%	0
24.06.10	15,150	65	213,650	0	0	0.00%	0
24.06.07	14,855	295	175,027	0	0	0.00%	0
24.06.05	14,770	85	105,171	0	0	0.00%	0
24.06.04	14,790	20	103,868	0	0	0.00%	0
24.06.03	14,700	90	102,601	0	0	0.00%	0
24.05.31	14,805	105	107,998	0	0	0.00%	0
24.05.30	14,940	135	152,357	0	0	0.00%	0
24.05.29	14,995	55	132,132	0	0	0.00%	0
24.05.28	14,955	40	70,574	0	0	0.00%	0
24.05.27	14,820	135	101,495	0	0	0.00%	0
24.05.24	15,010	190	172,958	0	0	0.00%	0
24.05.23	14,900	110	176,054	0	0	0.00%	0
24.05.22	14,845	55	132,360	0	0	0.00%	0
24.05.21	14,790	55	500,869	0	0	0.00%	0
24.05.20	14,785	5	92,606	0	0	0.00%	0
24.05.17	14,825	40	1,412,824	0	0	0.00%	0
24.05.16	14,480	345	267,823	0	0	0.00%	0
24.05.14	14,490	10	283,864	0	0	0.00%	0
24.05.13	14,425	65	106,792	0	0	0.00%	0
24.05.10	14,360	65	92,220	0	0	0.00%	0
24.05.09	14,395	35	69,724	0	0	0.00%	0
24.05.08	14,400	5	579,311	0	0	0.00%	0
24.05.07	14,045	355	108,624	0	0	0.00%	0
24.05.03	13,895	150	99,767	0	0	0.00%	0
24.05.02	14,160	265	133,628	0	0	0.00%	0
24.04.30	14,165	5	70,160	0	0	0.00%	0
24.04.29	14,080	105	72,716	0	0	0.00%	0
24.04.26	13,800	280	65,347	0	0	0.00%	0
24.04.25	14,045	245	106,940	0	0	0.00%	0
24.04.24	13,720	325	195,157	0	0	0.00%	0
24.04.23	13,705	15	145,572	0	0	0.00%	0
24.04.22	13,765	60	194,208	0	0	0.00%	0
24.04.19	14,060	295	412,898	0	0	0.00%	0
24.04.18	14,100	40	135,393	0	0	0.00%	0
24.04.17	14,130	30	133,427	0	0	0.00%	0
24.04.16	14,460	330	224,336	0	0	0.00%	0
24.04.15	14,635	0	0	0	0	0.00%	0
24.04.12	14,410	225	61,971	0	0	0.00%	0
24.04.11	14,490	80	50,354	0	0	0.00%	0
24.04.09	14,470	20	47,338	0	0	0.00%	0
24.04.08	14,325	145	95,911	0	0	0.00%	0
24.04.05	14,570	245	182,474	0	0	0.00%	0
24.04.04	14,450	120	69,735	0	0	0.00%	0
24.04.03	14,615	165	149,857	0	0	0.00%	0
24.04.02	14,690	75	141,299	0	0	0.00%	0
24.04.01	14,650	40	60,299	0	0	0.00%	0
24.03.29	14,620	30	43,993	0	0	0.00%	0
24.03.28	14,610	10	80,399	0	0	0.00%	0
24.03.27	14,650	40	101,758	0	0	0.00%	0
24.03.26	14,645	5	93,002	0	0	0.00%	0
24.03.25	14,675	30	124,142	0	0	0.00%	0
24.03.22	14,705	30	83,235	0	0	0.00%	0
24.03.21	14,405	300	116,104	0	0	0.00%	0
24.03.20	14,350	55	50,575	0	0	0.00%	0
24.03.19	14,335	15	55,827	0	0	0.00%	0
24.03.18	14,355	20	109,323	0	0	0.00%	0
24.03.15	14,505	150	118,190	0	0	0.00%	0
24.03.14	14,575	70	75,690	0	0	0.00%	0
24.03.13	14,450	125	78,634	0	0	0.00%	0
24.03.12	14,400	50	106,323	0	0	0.00%	0
24.03.11	14,605	205	105,484	0	0	0.00%	0
24.03.08	14,370	235	153,503	0	0	0.00%	0
24.03.07	14,365	5	88,802	0	0	0.00%	0
24.03.06	14,525	160	129,944	0	0	0.00%	0
24.03.05	14,660	135	80,924	0	0	0.00%	0
24.03.04	14,305	355	101,087	0	0	0.00%	0
24.02.29	14,370	65	111,898	0	0	0.00%	0
24.02.28	14,315	55	54,910	0	0	0.00%	0
24.02.27	14,325	10	96,437	0	0	0.00%	0
24.02.26	14,405	80	140,442	0	0	0.00%	0
24.02.23	14,210	195	166,618	0	0	0.00%	0
24.02.22	14,015	195	170,645	0	0	0.00%	0
24.02.21	14,135	120	77,675	0	0	0.00%	0
24.02.20	14,200	65	87,957	0	0	0.00%	0
24.02.19	14,300	100	150,489	0	0	0.00%	0
24.02.16	14,250	50	73,587	0	0	0.00%	0
24.02.15	14,120	130	138,838	0	0	0.00%	0
24.02.14	14,310	190	98,548	0	0	0.00%	0
24.02.13	14,235	75	118,066	0	0	0.00%	0
24.02.08	14,065	170	132,877	0	0	0.00%	0
24.02.07	14,140	75	96,218	0	0	0.00%	0
24.02.06	14,115	25	130,467	0	0	0.00%	0
24.02.05	14,040	75	167,422	0	0	0.00%	0
24.02.02	13,775	265	155,058	0	0	0.00%	0
24.02.01	13,900	125	141,299	0	0	0.00%	0
24.01.31	14,110	210	351,963	0	0	0.00%	0
24.01.30	14,020	125	184,080	0	0	0.00%	0
24.01.29	13,960	60	104,443	0	0	0.00%	0
24.01.26	14,075	115	167,697	0	0	0.00%	0
24.01.25	14,070	5	121,845	0	0	0.00%	0
24.01.24	13,950	120	106,591	0	0	0.00%	0
24.01.23	14,000	50	148,822	0	0	0.00%	0
24.01.22	13,695	305	245,475	0	0	0.00%	0
24.01.19	13,480	215	129,159	0	0	0.00%	0
24.01.18	13,445	35	95,284	0	0	0.00%	0
24.01.17	13,465	20	171,863	0	0	0.00%	0
24.01.16	13,575	110	103,116	0	0	0.00%	0
24.01.15	13,515	60	116,642	0	0	0.00%	0
24.01.12	13,565	50	141,610	0	0	0.00%	0
24.01.11	13,420	145	122,595	0	0	0.00%	0
24.01.10	13,390	30	89,257	0	0	0.00%	0
24.01.09	13,120	270	171,588	0	0	0.00%	0
24.01.08	13,090	30	96,603	0	0	0.00%	0
24.01.05	13,185	95	92,954	0	0	0.00%	0
24.01.04	13,305	120	118,084	0	0	0.00%	0
24.01.03	13,550	245	191,370	0	0	0.00%	0
24.01.02	13,655	105	215,165	0	0	0.00%	0
23.12.28	13,610	45	120,585	0	0	0.00%	0
23.12.27	13,550	60	85,663	0	0	0.00%	0
23.12.26	13,455	95	187,329	0	0	0.00%	0
23.12.22	13,405	50	95,891	0	0	0.00%	0
23.12.21	13,565	160	92,443	0	0	0.00%	0
23.12.20	13,465	100	93,179	0	0	0.00%	0
23.12.19	13,425	40	152,126	0	0	0.00%	0
23.12.18	13,355	70	90,341	0	0	0.00%	0
23.12.15	13,435	80	114,979	0	0	0.00%	0
23.12.14	13,210	225	189,714	0	0	0.00%	0
23.12.13	13,105	105	228,648	0	0	0.00%	0
23.12.12	12,950	155	122,294	0	0	0.00%	0
23.12.11	12,910	40	121,675	0	0	0.00%	0
23.12.08	12,720	190	107,415	0	0	0.00%	0
23.12.07	12,865	145	76,809	0	0	0.00%	0
23.12.06	12,730	135	137,824	0	0	0.00%	0
23.12.05	12,865	135	84,600	0	0	0.00%	0
23.12.04	12,850	15	57,250	0	0	0.00%	0
23.12.01	12,935	85	70,322	0	0	0.00%	0
23.11.30	12,930	5	57,722	0	0	0.00%	0
23.11.29	12,880	50	102,546	0	0	0.00%	0
23.11.28	12,840	40	37,774	0	0	0.00%	0
23.11.27	12,915	75	45,411	0	0	0.00%	0
23.11.24	12,930	15	25,058	0	0	0.00%	0
23.11.23	12,825	105	41,554	0	0	0.00%	0
23.11.22	12,940	115	67,286	0	0	0.00%	0
23.11.21	12,725	215	118,999	0	0	0.00%	0
23.11.20	12,770	45	136,687	0	0	0.00%	0
23.11.17	12,760	10	68,500	0	0	0.00%	0
23.11.16	12,810	55	631,239	0	0	0.00%	0
23.11.15	12,525	285	163,336	0	0	0.00%	0
23.11.14	12,475	50	47,678	0	0	0.00%	0
23.11.13	12,245	230	84,944	0	0	0.00%	0
23.11.10	12,345	100	44,744	0	0	0.00%	0
23.11.09	12,330	15	44,986	0	0	0.00%	0
23.11.08	12,215	115	76,043	0	0	0.00%	0
23.11.07	12,210	5	106,317	0	0	0.00%	0
23.11.06	12,030	180	152,181	0	0	0.00%	0
23.11.03	11,900	130	334,896	0	0	0.00%	0
23.11.02	11,640	260	165,184	0	0	0.00%	0
23.11.01	11,520	120	33,034	0	0	0.00%	0
23.10.31	11,530	10	38,650	0	0	0.00%	0
23.10.30	11,520	30	325,391	0	0	0.00%	0
23.10.27	11,525	5	43,635	0	0	0.00%	0
23.10.26	11,880	355	181,791	0	0	0.00%	0
23.10.25	11,905	25	37,726	0	0	0.00%	0
23.10.24	11,825	80	112,005	0	0	0.00%	0
23.10.23	11,915	90	139,029	0	0	0.00%	0
23.10.20	12,060	145	40,936	0	0	0.00%	0
23.10.19	12,235	175	49,572	0	0	0.00%	0
23.10.18	12,280	45	45,177	0	0	0.00%	0
23.10.17	12,205	75	121,297	0	0	0.00%	0
23.10.16	12,300	95	28,123	0	0	0.00%	0
23.10.13	12,405	105	53,033	0	0	0.00%	0
23.10.12	12,295	110	154,009	0	0	0.00%	0
23.10.11	12,205	90	101,749	0	0	0.00%	0
23.10.10	11,945	260	177,284	0	0	0.00%	0
23.10.06	11,975	30	32,458	0	0	0.00%	0
23.10.05	11,735	240	37,811	0	0	0.00%	0
23.10.04	11,850	115	103,587	0	0	0.00%	0
23.09.27	11,915	65	75,077	0	0	0.00%	0
23.09.26	11,970	55	104,555	0	0	0.00%	0
23.09.25	11,970	0	40,264	0	0	0.00%	0
23.09.22	12,115	145	64,421	0	0	0.00%	0
23.09.21	12,335	220	53,692	0	0	0.00%	0
23.09.20	12,335	0	21,721	0	0	0.00%	0
23.09.19	12,370	35	42,523	0	0	0.00%	0
23.09.18	12,585	215	88,568	0	0	0.00%	0
23.09.15	12,540	45	32,984	0	0	0.00%	0
23.09.14	12,410	130	26,064	0	0	0.00%	0
23.09.13	12,570	160	56,569	0	0	0.00%	0
23.09.12	12,470	100	82,220	0	0	0.00%	0
23.09.11	12,435	35	78,665	0	0	0.00%	0
23.09.08	12,450	15	35,333	0	0	0.00%	0
23.09.07	12,590	140	70,371	0	0	0.00%	0
23.09.06	12,585	5	23,384	0	0	0.00%	0
23.09.05	12,625	40	24,448	0	0	0.00%	0
23.09.04	12,605	20	44,213	0	0	0.00%	0
23.09.01	12,600	5	65,297	0	0	0.00%	0
23.08.31	12,530	70	47,904	0	0	0.00%	0
23.08.30	12,285	245	322,276	0	0	0.00%	0
23.08.29	12,190	95	78,012	0	0	0.00%	0
23.08.28	12,030	160	36,374	0	0	0.00%	0
23.08.25	12,490	460	99,762	0	0	0.00%	0
23.08.24	12,205	285	122,921	0	0	0.00%	0
23.08.23	12,170	35	33,044	0	0	0.00%	0
23.08.22	11,955	215	31,908	0	0	0.00%	0
23.08.21	11,970	15	79,607	0	0	0.00%	0
23.08.18	12,125	155	72,124	0	0	0.00%	0
23.08.17	12,260	135	57,474	0	0	0.00%	0
23.08.16	12,230	30	38,241	0	0	0.00%	0
23.08.14	12,345	115	87,719	0	0	0.00%	0
23.08.11	12,365	20	64,972	0	0	0.00%	0
23.08.10	12,475	110	68,730	0	0	0.00%	0
23.08.09	12,495	20	42,825	0	0	0.00%	0
23.08.08	12,495	0	47,294	0	0	0.00%	0
23.08.07	12,610	115	53,874	0	0	0.00%	0
23.08.04	12,520	90	59,680	0	0	0.00%	0
23.08.03	12,710	190	84,762	0	0	0.00%	0
23.08.02	12,845	135	119,444	0	0	0.00%	0
23.08.01	12,835	10	99,394	0	0	0.00%	0
23.07.31	12,660	175	72,277	0	0	0.00%	0
23.07.28	12,745	70	84,164	0	0	0.00%	0
23.07.27	12,700	45	126,311	0	0	0.00%	0
23.07.26	12,625	75	105,387	0	0	0.00%	0
23.07.25	12,605	20	75,754	0	0	0.00%	0
23.07.24	12,645	40	32,990	0	0	0.00%	0
23.07.21	12,875	230	135,179	0	0	0.00%	0
23.07.20	12,960	85	63,966	0	0	0.00%	0
23.07.19	12,820	140	61,221	0	0	0.00%	0
23.07.18	12,710	110	128,659	0	0	0.00%	0
23.07.17	12,745	35	56,215	0	0	0.00%	0
23.07.14	12,580	165	93,881	0	0	0.00%	0
23.07.13	12,395	185	68,589	0	0	0.00%	0
23.07.12	12,345	50	64,847	0	0	0.00%	0
23.07.11	12,225	120	31,130	0	0	0.00%	0
23.07.10	12,330	105	27,810	0	0	0.00%	0
23.07.07	12,385	55	46,166	0	0	0.00%	0
23.07.06	12,410	25	67,437	0	0	0.00%	0
23.07.05	12,425	15	21,707	0	0	0.00%	0
23.07.04	12,445	20	35,391	0	0	0.00%	0
23.07.03	12,265	180	77,429	0	0	0.00%	0
23.06.30	12,260	5	36,850	0	0	0.00%	0
23.06.29	12,205	55	52,754	0	0	0.00%	0
23.06.28	12,075	130	92,181	0	0	0.00%	0
23.06.27	12,215	140	104,973	0	0	0.00%	0
23.06.26	12,265	50	45,782	0	0	0.00%	0
23.06.23	12,145	120	47,414	0	0	0.00%	0
23.06.22	12,350	205	97,555	0	0	0.00%	0
23.06.21	12,350	0	69,309	0	0	0.00%	0
23.06.20	12,385	35	46,888	0	0	0.00%	0
23.06.19	12,450	65	69,514	0	0	0.00%	0
23.06.16	12,285	165	118,436	0	0	0.00%	0
23.06.15	12,220	65	41,227	0	0	0.00%	0
23.06.14	12,205	15	137,773	0	0	0.00%	0
23.06.13	11,975	230	184,709	0	0	0.00%	0
23.06.12	11,890	85	72,836	0	0	0.00%	0
23.06.09	11,690	200	54,928	0	0	0.00%	0
23.06.08	11,940	250	119,605	0	0	0.00%	0
23.06.07	11,910	30	73,284	0	0	0.00%	0
23.06.05	11,895	15	53,461	0	0	0.00%	0
23.06.02	11,715	180	81,654	0	0	0.00%	0
23.06.01	11,740	25	53,932	0	0	0.00%	0
23.05.31	11,810	70	89,490	0	0	0.00%	0
23.05.30	11,455	355	107,537	0	0	0.00%	0
23.05.26	11,345	110	91,436	0	0	0.00%	0
23.05.25	11,235	110	39,867	0	0	0.00%	0
23.05.24	11,400	165	25,623	0	0	0.00%	0
23.05.23	11,350	50	47,675	0	0	0.00%	0
23.05.22	11,390	40	58,326	0	0	0.00%	0
23.05.19	11,170	220	72,053	0	0	0.00%	0
23.05.18	11,055	115	26,736	0	0	0.00%	0
23.05.17	11,010	45	34,471	0	0	0.00%	0
23.05.16	10,985	25	19,010	0	0	0.00%	0
23.05.15	11,030	45	24,013	0	0	0.00%	0
23.05.12	11,000	30	25,361	0	0	0.00%	0
23.05.11	10,855	145	34,014	0	0	0.00%	0
23.05.10	10,915	60	14,581	0	0	0.00%	0
23.05.09	10,900	15	54,419	0	0	0.00%	0
23.05.08	10,750	150	49,465	0	0	0.00%	0
23.05.04	10,790	40	25,324	0	0	0.00%	0
23.05.03	10,895	105	20,415	0	0	0.00%	0
23.05.02	10,805	90	44,265	0	0	0.00%	0
23.04.28	10,615	190	38,780	0	0	0.00%	0
23.04.27	10,625	10	25,212	0	0	0.00%	0
23.04.26	10,650	25	27,299	0	0	0.00%	0
23.04.25	10,665	15	31,729	0	0	0.00%	0
23.04.24	10,710	45	33,482	0	0	0.00%	0
23.04.21	10,740	30	40,497	0	0	0.00%	0
23.04.20	10,745	5	44,528	0	0	0.00%	0
23.04.19	10,795	50	41,235	0	0	0.00%	0
23.04.18	10,805	10	27,861	0	0	0.00%	0
23.04.17	10,790	15	33,611	0	0	0.00%	0
23.04.14	10,620	175	116,017	0	0	0.00%	0
23.04.13	10,685	65	119,314	0	0	0.00%	0
23.04.12	10,785	100	38,070	0	0	0.00%	0
23.04.11	10,745	40	26,353	0	0	0.00%	0
23.04.10	10,780	35	15,014	0	0	0.00%	0
23.04.07	10,665	115	18,810	0	0	0.00%	0
23.04.06	10,820	155	62,891	0	0	0.00%	0
23.04.05	10,840	20	47,272	0	0	0.00%	0
23.04.04	10,810	30	57,548	0	0	0.00%	0
23.04.03	10,720	90	87,177	0	0	0.00%	0
23.03.31	10,615	105	38,406	0	0	0.00%	0
23.03.30	10,485	130	25,070	0	0	0.00%	0