매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	2,275	15	8,725	829	3,776	0.07%	5,311,224
24.09.19	2,240	35	11,104	-2	2,947	0.06%	5,312,053
24.09.13	2,205	35	14,931	-416	2,949	0.06%	5,312,051
24.09.12	2,180	25	21,316	-226	3,365	0.06%	5,311,635
24.09.11	2,185	5	7,475	-7	3,591	0.07%	5,311,409
24.09.10	2,200	15	6,613	-473	3,598	0.07%	5,311,402
24.09.09	2,205	5	1,925	1,319	4,071	0.08%	5,310,929
24.09.06	2,230	25	27,058	118	2,752	0.05%	5,312,248
24.09.05	2,225	5	17,076	2,634	2,634	0.05%	5,312,366
24.09.04	2,240	15	3,166	0	0	0.00%	0
24.09.03	2,255	15	95	0	0	0.00%	0
24.09.02	2,235	20	4,014	0	0	0.00%	0
24.08.30	2,220	15	472	0	0	0.00%	0
24.08.29	2,265	45	5,857	0	0	0.00%	0
24.08.28	2,270	5	4,279	0	0	0.00%	0
24.08.27	2,260	10	3,048	0	0	0.00%	0
24.08.26	2,295	35	14,502	0	0	0.00%	0
24.08.23	2,330	35	135,411	0	0	0.00%	0
24.08.22	2,335	5	8,472	0	0	0.00%	0
24.08.21	2,280	55	10,845	0	0	0.00%	0
24.08.20	2,325	45	2,238	0	0	0.00%	0
24.08.19	2,385	60	3,242	0	0	0.00%	0
24.08.16	2,370	15	21,240	0	0	0.00%	0
24.08.14	2,370	0	5,764	0	0	0.00%	0
24.08.13	2,355	15	12,231	0	0	0.00%	0
24.08.12	2,340	15	6,445	0	0	0.00%	0
24.08.09	2,320	20	9,429	0	0	0.00%	0
24.08.08	2,300	20	10,891	0	0	0.00%	0
24.08.07	2,285	15	8,972	0	0	0.00%	0
24.08.06	2,245	40	18,627	0	0	0.00%	0
24.08.05	2,330	85	96,357	0	0	0.00%	0
24.08.02	2,355	25	16,077	0	0	0.00%	0
24.08.01	2,290	65	33,561	0	0	0.00%	0
24.07.31	2,270	20	11,095	0	0	0.00%	0
24.07.30	2,245	25	9,713	0	0	0.00%	0
24.07.29	2,335	90	72,329	0	0	0.00%	0
24.07.26	2,335	0	12,477	0	0	0.00%	0
24.07.25	2,340	5	11,542	0	0	0.00%	0
24.07.24	2,345	5	3,126	0	0	0.00%	0
24.07.23	2,340	5	9,511	0	0	0.00%	0
24.07.22	2,305	35	44,415	0	0	0.00%	0
24.07.19	2,325	20	11,681	0	0	0.00%	0
24.07.18	2,335	10	29,814	0	0	0.00%	0
24.07.17	2,335	0	9,415	0	0	0.00%	0
24.07.16	2,335	0	19,778	0	0	0.00%	0
24.07.15	2,305	30	21,175	0	0	0.00%	0
24.07.12	2,330	25	5,559	0	0	0.00%	0
24.07.11	2,325	5	9,652	0	0	0.00%	0
24.07.10	2,325	0	8,209	0	0	0.00%	0
24.07.09	2,315	10	1,598	0	0	0.00%	0
24.07.08	2,280	35	6,047	0	0	0.00%	0
24.07.05	2,225	55	18,607	0	0	0.00%	0
24.07.04	2,235	10	23,217	0	0	0.00%	0
24.07.03	2,235	0	3,293	0	0	0.00%	0
24.07.02	2,240	5	8,416	0	0	0.00%	0
24.07.01	2,245	5	312	0	0	0.00%	0
24.06.28	2,245	0	16,302	0	0	0.00%	0
24.06.27	2,205	40	8,098	0	0	0.00%	0
24.06.26	2,220	15	7,507	0	0	0.00%	0
24.06.25	2,210	10	4,156	0	0	0.00%	0
24.06.24	2,230	20	7,079	0	0	0.00%	0
24.06.21	2,220	10	27,877	0	0	0.00%	0
24.06.20	2,235	15	33,445	0	0	0.00%	0
24.06.19	2,265	30	10,318	0	0	0.00%	0
24.06.18	2,210	55	27,663	0	0	0.00%	0
24.06.17	2,235	25	14,084	0	0	0.00%	0
24.06.14	2,265	30	6,188	0	0	0.00%	0
24.06.13	2,265	0	1,435	0	0	0.00%	0
24.06.12	2,265	0	2,772	0	0	0.00%	0
24.06.11	2,250	15	78,087	0	0	0.00%	0
24.06.10	2,250	0	1,030	0	0	0.00%	0
24.06.07	2,250	0	6,368	0	0	0.00%	0
24.06.05	2,245	5	5,292	0	0	0.00%	0
24.06.04	2,220	25	33,805	0	0	0.00%	0
24.06.03	2,200	20	26,338	0	0	0.00%	0
24.05.31	2,170	30	30,101	0	0	0.00%	0
24.05.30	2,180	10	7,817	0	0	0.00%	0
24.05.29	2,180	0	4,023	0	0	0.00%	0
24.05.28	2,180	0	8,389	0	0	0.00%	0
24.05.27	2,210	30	8,633	0	0	0.00%	0
24.05.24	2,215	5	18,944	0	0	0.00%	0
24.05.23	2,220	5	716	0	0	0.00%	0
24.05.22	2,220	0	2,727	0	0	0.00%	0
24.05.21	2,215	5	20,098	0	0	0.00%	0
24.05.20	2,230	15	6,102	0	0	0.00%	0
24.05.17	2,230	0	2,155	0	0	0.00%	0
24.05.16	2,235	5	1,439	0	0	0.00%	0
24.05.14	2,240	0	1,260	0	0	0.00%	0
24.05.13	2,260	20	7,101	0	0	0.00%	0
24.05.10	2,235	25	6,529	0	0	0.00%	0
24.05.09	2,240	0	9,323	0	0	0.00%	0
24.05.08	2,235	5	23,982	0	0	0.00%	0
24.05.07	2,240	5	2,085	0	0	0.00%	0
24.05.03	2,225	15	19,956	0	0	0.00%	0
24.05.02	2,225	0	4,926	0	0	0.00%	0
24.04.30	2,220	5	6,379	0	0	0.00%	0
24.04.29	2,240	20	6,668	0	0	0.00%	0
24.04.26	2,225	15	12,422	0	0	0.00%	0
24.04.25	2,215	10	1,457	0	0	0.00%	0
24.04.24	2,210	5	1,363	0	0	0.00%	0
24.04.23	2,205	5	5,529	0	0	0.00%	0
24.04.22	2,215	10	1,701	0	0	0.00%	0
24.04.19	2,225	10	3,801	0	0	0.00%	0
24.04.18	2,215	10	6,009	0	0	0.00%	0
24.04.17	2,220	5	6,122	0	0	0.00%	0
24.04.16	2,240	20	14,625	0	0	0.00%	0
24.04.15	2,235	5	14,865	0	0	0.00%	0
24.04.12	2,240	5	11,781	0	0	0.00%	0
24.04.11	2,240	0	23,436	0	0	0.00%	0
24.04.09	2,235	5	12,697	0	0	0.00%	0
24.04.08	2,220	15	7,512	0	0	0.00%	0
24.04.05	2,230	10	6,020	0	0	0.00%	0
24.04.04	2,240	10	26,589	0	0	0.00%	0
24.04.03	2,240	0	9,261	0	0	0.00%	0
24.04.02	2,210	30	4,900	0	0	0.00%	0
24.04.01	2,270	60	56,637	0	0	0.00%	0
24.03.29	2,270	0	550	0	0	0.00%	0
24.03.28	2,265	5	8,108	0	0	0.00%	0
24.03.27	2,275	10	42,044	0	0	0.00%	0
24.03.26	2,260	10	10,289	0	0	0.00%	0
24.03.25	2,255	5	27,145	0	0	0.00%	0
24.03.22	2,255	0	18,679	0	0	0.00%	0
24.03.21	2,250	5	2,215	0	0	0.00%	0
24.03.20	2,250	0	17,565	0	0	0.00%	0
24.03.19	2,230	20	47,893	0	0	0.00%	0
24.03.18	2,270	40	26,646	0	0	0.00%	0
24.03.15	2,260	10	25,448	0	0	0.00%	0
24.03.14	2,245	15	2,660	0	0	0.00%	0
24.03.13	2,250	5	3,826	0	0	0.00%	0
24.03.12	2,260	10	4,138	0	0	0.00%	0
24.03.11	2,265	5	4,087	0	0	0.00%	0
24.03.08	2,255	10	3,509	0	0	0.00%	0
24.03.07	2,260	5	10,055	0	0	0.00%	0
24.03.06	2,260	0	6,303	0	0	0.00%	0
24.03.05	2,265	5	9,076	0	0	0.00%	0
24.03.04	2,285	20	4,956	0	0	0.00%	0
24.02.29	2,285	0	9,050	0	0	0.00%	0
24.02.28	2,285	0	974	0	0	0.00%	0
24.02.27	2,315	30	5,582	0	0	0.00%	0
24.02.26	2,295	20	8,315	0	0	0.00%	0
24.02.23	2,300	5	1,907	0	0	0.00%	0
24.02.22	2,230	70	15,990	0	0	0.00%	0
24.02.21	2,300	70	27,437	0	0	0.00%	0
24.02.20	2,300	0	21,569	0	0	0.00%	0
24.02.19	2,310	10	14,170	0	0	0.00%	0
24.02.16	2,295	15	14,868	0	0	0.00%	0
24.02.15	2,290	5	10,340	0	0	0.00%	0
24.02.14	2,300	10	7,384	0	0	0.00%	0
24.02.13	2,300	0	10,462	0	0	0.00%	0
24.02.08	2,340	40	14,504	0	0	0.00%	0
24.02.07	2,335	5	27,856	0	0	0.00%	0
24.02.06	2,325	10	19,591	0	0	0.00%	0
24.02.05	2,315	10	20,225	0	0	0.00%	0
24.02.02	2,255	60	36,735	0	0	0.00%	0
24.02.01	2,295	40	86,148	0	0	0.00%	0
24.01.31	2,305	10	50,992	0	0	0.00%	0
24.01.30	2,300	5	29,288	0	0	0.00%	0
24.01.29	2,330	30	30,517	0	0	0.00%	0
24.01.26	2,325	5	8,345	0	0	0.00%	0
24.01.25	2,355	30	26,240	0	0	0.00%	0
24.01.24	2,340	15	74,080	0	0	0.00%	0
24.01.23	2,240	100	168,689	0	0	0.00%	0
24.01.22	2,190	50	62,015	0	0	0.00%	0
24.01.19	2,190	0	17,112	0	0	0.00%	0
24.01.18	2,195	5	17,150	0	0	0.00%	0
24.01.17	2,195	0	18,390	0	0	0.00%	0
24.01.16	2,190	5	17,844	0	0	0.00%	0
24.01.15	2,195	5	27,856	0	0	0.00%	0
24.01.12	2,200	5	43,880	0	0	0.00%	0
24.01.11	2,185	15	41,432	0	0	0.00%	0
24.01.10	2,200	15	19,689	0	0	0.00%	0
24.01.09	2,200	0	11,626	0	0	0.00%	0
24.01.08	2,180	20	20,614	0	0	0.00%	0
24.01.05	2,150	30	31,472	0	0	0.00%	0
24.01.04	2,125	25	14,780	0	0	0.00%	0
24.01.03	2,130	5	10,894	0	0	0.00%	0
24.01.02	2,125	5	3,125	0	0	0.00%	0
23.12.28	2,100	25	21,705	0	0	0.00%	0
23.12.27	2,120	20	16,326	0	0	0.00%	0
23.12.26	2,110	10	5,532	0	0	0.00%	0
23.12.22	2,120	10	3,449	0	0	0.00%	0
23.12.21	2,115	5	11,728	0	0	0.00%	0
23.12.20	2,100	15	25,423	0	0	0.00%	0
23.12.19	2,105	5	18,336	0	0	0.00%	0
23.12.18	2,105	0	5,553	0	0	0.00%	0
23.12.15	2,095	10	13,517	0	0	0.00%	0
23.12.14	2,110	15	11,788	0	0	0.00%	0
23.12.13	2,110	0	16,425	0	0	0.00%	0
23.12.12	2,110	0	3,460	0	0	0.00%	0
23.12.11	2,105	5	25,203	0	0	0.00%	0
23.12.08	2,120	15	5,763	0	0	0.00%	0
23.12.07	2,110	10	9,551	0	0	0.00%	0
23.12.06	2,105	5	9,448	0	0	0.00%	0
23.12.05	2,100	5	37,004	0	0	0.00%	0
23.12.04	2,115	15	11,937	0	0	0.00%	0
23.12.01	2,135	20	7,303	0	0	0.00%	0
23.11.30	2,140	5	8,386	0	0	0.00%	0
23.11.29	2,140	0	10,108	0	0	0.00%	0
23.11.28	2,105	35	25,650	0	0	0.00%	0
23.11.27	2,120	15	15,326	0	0	0.00%	0
23.11.24	2,095	25	16,627	0	0	0.00%	0
23.11.23	2,090	5	14,127	0	0	0.00%	0
23.11.22	2,080	10	17,285	0	0	0.00%	0
23.11.21	2,075	5	8,940	0	0	0.00%	0
23.11.20	2,070	5	8,131	0	0	0.00%	0
23.11.17	2,070	0	11,568	0	0	0.00%	0
23.11.16	2,060	10	5,232	0	0	0.00%	0
23.11.15	2,060	0	5,495	0	0	0.00%	0
23.11.14	2,070	10	29,617	0	0	0.00%	0
23.11.13	2,075	5	16,229	0	0	0.00%	0
23.11.10	2,070	5	7,608	0	0	0.00%	0
23.11.09	2,070	0	14,073	0	0	0.00%	0
23.11.08	2,065	5	3,138	0	0	0.00%	0
23.11.07	2,075	10	28,279	0	0	0.00%	0
23.11.06	2,075	0	5,957	0	0	0.00%	0
23.11.03	2,050	25	27,237	0	0	0.00%	0
23.11.02	2,045	5	8,491	0	0	0.00%	0
23.11.01	2,045	0	40,677	0	0	0.00%	0
23.10.31	2,055	10	24,157	0	0	0.00%	0
23.10.30	2,045	10	19,505	0	0	0.00%	0
23.10.27	2,070	25	31,434	0	0	0.00%	0
23.10.26	2,080	10	37,100	0	0	0.00%	0
23.10.25	2,080	0	7,458	0	0	0.00%	0
23.10.24	2,050	30	15,260	0	0	0.00%	0
23.10.23	2,055	5	32,265	0	0	0.00%	0
23.10.20	2,100	45	27,032	0	0	0.00%	0
23.10.19	2,095	5	13,690	0	0	0.00%	0
23.10.18	2,100	5	22,398	0	0	0.00%	0
23.10.17	2,070	30	15,093	0	0	0.00%	0
23.10.16	2,060	10	21,144	0	0	0.00%	0
23.10.13	2,070	10	46,241	0	0	0.00%	0
23.10.12	2,075	5	87,563	0	0	0.00%	0
23.10.11	2,060	15	81,873	0	0	0.00%	0
23.10.10	2,065	5	25,666	0	0	0.00%	0
23.10.06	2,060	5	10,608	0	0	0.00%	0
23.10.05	2,075	15	39,699	0	0	0.00%	0
23.10.04	2,070	5	17,345	0	0	0.00%	0
23.09.27	2,065	5	9,957	0	0	0.00%	0
23.09.26	2,075	10	18,472	0	0	0.00%	0
23.09.25	2,070	5	16,304	0	0	0.00%	0
23.09.22	2,045	25	119,243	0	0	0.00%	0
23.09.21	2,060	15	27,735	0	0	0.00%	0
23.09.20	2,065	5	25,520	0	0	0.00%	0
23.09.19	2,070	5	31,468	0	0	0.00%	0
23.09.18	2,080	10	11,583	0	0	0.00%	0
23.09.15	2,080	0	20,989	0	0	0.00%	0
23.09.14	2,085	5	16,209	0	0	0.00%	0
23.09.13	2,065	20	13,021	0	0	0.00%	0
23.09.12	2,070	5	11,615	0	0	0.00%	0
23.09.11	2,045	25	24,634	0	0	0.00%	0
23.09.08	2,055	10	28,231	0	0	0.00%	0
23.09.07	2,055	0	44,947	0	0	0.00%	0
23.09.06	2,050	5	36,665	0	0	0.00%	0
23.09.05	2,055	5	25,467	0	0	0.00%	0
23.09.04	2,060	5	29,624	0	0	0.00%	0
23.09.01	2,045	15	38,190	0	0	0.00%	0
23.08.31	2,045	0	51,081	0	0	0.00%	0
23.08.30	2,045	0	22,288	0	0	0.00%	0
23.08.29	2,040	5	12,596	0	0	0.00%	0
23.08.28	2,035	5	14,463	0	0	0.00%	0
23.08.25	2,030	5	33,990	0	0	0.00%	0
23.08.24	2,040	10	41,477	0	0	0.00%	0
23.08.23	2,040	0	116,567	0	0	0.00%	0
23.08.22	2,045	5	52,217	0	0	0.00%	0
23.08.21	2,050	5	30,309	0	0	0.00%	0
23.08.18	2,035	15	65,721	0	0	0.00%	0
23.08.17	2,040	5	57,955	0	0	0.00%	0
23.08.16	2,055	15	72,784	0	0	0.00%	0
23.08.14	2,065	10	70,832	0	0	0.00%	0
23.08.11	2,075	10	61,188	0	0	0.00%	0
23.08.10	2,085	10	76,532	0	0	0.00%	0
23.08.09	2,085	0	44,278	0	0	0.00%	0
23.08.08	2,100	15	125,215	0	0	0.00%	0
23.08.07	2,100	0	74,070	0	0	0.00%	0
23.08.04	2,085	15	100,925	0	0	0.00%	0
23.08.03	2,075	10	94,908	0	0	0.00%	0
23.08.02	2,080	5	83,108	0	0	0.00%	0
23.08.01	2,090	10	202,007	0	0	0.00%	0
23.07.31	2,090	0	200,803	0	0	0.00%	0
23.07.28	2,090	0	156,817	0	0	0.00%	0
23.07.27	2,080	10	297,651	0	0	0.00%	0
23.07.26	2,110	5	472,025	0	0	0.00%	0
23.07.25	2,100	10	333,980	0	0	0.00%	0
23.07.24	2,170	70	754,187	0	0	0.00%	0
23.07.21	2,250	80	1,967,505	0	0	0.00%	0
23.07.20	2,430	180	2,228,285	0	0	0.00%	0
23.07.19	2,455	25	1,429,714	0	0	0.00%	0
23.07.18	2,655	200	1,287,652	0	0	0.00%	0
23.07.17	2,700	45	2,896,166	0	0	0.00%	0
23.07.14	3,300	600	3,877,576	0	0	0.00%	0
23.07.13	4,435	1,135	10,637,378	0	0	0.00%	0
23.07.12	0	2,435	40,928,918	0	0	0.00%	0