매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	2,285	60	83,156	4,053	15,892	0.23%	7,019,108
24.09.19	2,360	75	96,428	1,188	11,839	0.17%	7,023,161
24.09.13	2,365	5	35,221	-243	10,651	0.15%	7,024,349
24.09.12	2,360	5	30,459	-47	10,894	0.15%	7,024,106
24.09.11	2,360	0	36,751	297	10,941	0.16%	7,024,059
24.09.10	2,350	10	39,639	-616	10,644	0.15%	7,024,356
24.09.09	2,350	0	23,617	-998	11,260	0.16%	7,023,740
24.09.06	2,365	15	27,467	413	12,258	0.17%	7,022,742
24.09.05	2,320	45	25,698	11,845	11,845	0.17%	7,023,155
24.09.04	2,350	30	14,923	0	0	0.00%	0
24.09.03	2,355	5	20,657	0	0	0.00%	0
24.09.02	2,335	20	44,525	0	0	0.00%	0
24.08.30	2,310	25	105,481	0	0	0.00%	0
24.08.29	2,310	0	13,512	0	0	0.00%	0
24.08.28	2,290	20	14,679	0	0	0.00%	0
24.08.27	2,300	10	27,453	0	0	0.00%	0
24.08.26	2,300	0	33,111	0	0	0.00%	0
24.08.23	2,345	45	127,281	0	0	0.00%	0
24.08.22	2,375	30	51,642	0	0	0.00%	0
24.08.21	2,390	15	13,548	0	0	0.00%	0
24.08.20	2,400	10	29,265	0	0	0.00%	0
24.08.19	2,410	10	18,810	0	0	0.00%	0
24.08.16	2,400	10	40,333	0	0	0.00%	0
24.08.14	2,350	50	57,475	0	0	0.00%	0
24.08.13	2,330	20	5,288	0	0	0.00%	0
24.08.12	2,315	15	7,419	0	0	0.00%	0
24.08.09	2,300	15	20,783	0	0	0.00%	0
24.08.08	2,330	30	56,458	0	0	0.00%	0
24.08.07	2,340	10	10,483	0	0	0.00%	0
24.08.06	2,285	55	40,596	0	0	0.00%	0
24.08.05	2,350	65	124,623	0	0	0.00%	0
24.08.02	2,345	5	18,817	0	0	0.00%	0
24.08.01	2,320	25	13,520	0	0	0.00%	0
24.07.31	2,285	35	20,388	0	0	0.00%	0
24.07.30	2,340	55	7,813	0	0	0.00%	0
24.07.29	2,355	15	14,630	0	0	0.00%	0
24.07.26	2,380	25	9,307	0	0	0.00%	0
24.07.25	2,385	5	9,560	0	0	0.00%	0
24.07.24	2,385	0	4,460	0	0	0.00%	0
24.07.23	2,375	10	2,388	0	0	0.00%	0
24.07.22	2,400	25	12,096	0	0	0.00%	0
24.07.19	2,375	25	16,006	0	0	0.00%	0
24.07.18	2,405	30	20,259	0	0	0.00%	0
24.07.17	2,410	5	17,125	0	0	0.00%	0
24.07.16	2,395	15	30,035	0	0	0.00%	0
24.07.15	2,380	15	28,654	0	0	0.00%	0
24.07.12	2,395	15	21,381	0	0	0.00%	0
24.07.11	2,400	5	4,925	0	0	0.00%	0
24.07.10	2,400	0	17,025	0	0	0.00%	0
24.07.09	2,400	0	12,571	0	0	0.00%	0
24.07.08	2,315	85	30,797	0	0	0.00%	0
24.07.05	2,325	10	4,637	0	0	0.00%	0
24.07.04	2,280	45	27,631	0	0	0.00%	0
24.07.03	2,230	50	75,512	0	0	0.00%	0
24.07.02	2,240	10	774	0	0	0.00%	0
24.07.01	2,245	5	842	0	0	0.00%	0
24.06.28	2,245	0	15,584	0	0	0.00%	0
24.06.27	2,240	5	5,583	0	0	0.00%	0
24.06.26	2,240	0	8,635	0	0	0.00%	0
24.06.25	2,285	45	5,559	0	0	0.00%	0
24.06.24	2,295	10	2,148	0	0	0.00%	0
24.06.21	2,295	0	7,024	0	0	0.00%	0
24.06.20	2,300	5	14,235	0	0	0.00%	0
24.06.19	2,300	0	7,254	0	0	0.00%	0
24.06.18	2,255	45	36,049	0	0	0.00%	0
24.06.17	2,285	30	6,385	0	0	0.00%	0
24.06.14	2,270	15	9,670	0	0	0.00%	0
24.06.13	2,260	10	7,124	0	0	0.00%	0
24.06.12	2,250	10	2,856	0	0	0.00%	0
24.06.11	2,255	5	3,061	0	0	0.00%	0
24.06.10	2,250	5	7,264	0	0	0.00%	0
24.06.07	2,245	5	11,990	0	0	0.00%	0
24.06.05	2,220	25	16,541	0	0	0.00%	0
24.06.04	2,185	35	12,500	0	0	0.00%	0
24.06.03	2,205	20	7,060	0	0	0.00%	0
24.05.31	2,220	15	5,036	0	0	0.00%	0
24.05.30	2,190	30	5,556	0	0	0.00%	0
24.05.29	2,200	10	7,126	0	0	0.00%	0
24.05.28	2,185	15	6,777	0	0	0.00%	0
24.05.27	2,200	15	29,580	0	0	0.00%	0
24.05.24	2,215	15	5,322	0	0	0.00%	0
24.05.23	2,205	10	3,610	0	0	0.00%	0
24.05.22	2,200	5	11,200	0	0	0.00%	0
24.05.21	2,200	0	7,651	0	0	0.00%	0
24.05.20	2,195	5	3,926	0	0	0.00%	0
24.05.17	2,200	5	6,896	0	0	0.00%	0
24.05.16	2,185	15	12,730	0	0	0.00%	0
24.05.14	2,190	5	15,533	0	0	0.00%	0
24.05.13	2,185	5	8,017	0	0	0.00%	0
24.05.10	2,175	10	25,975	0	0	0.00%	0
24.05.09	2,200	25	18,665	0	0	0.00%	0
24.05.08	2,190	10	34,196	0	0	0.00%	0
24.05.07	2,235	45	43,582	0	0	0.00%	0
24.05.03	2,235	0	5,986	0	0	0.00%	0
24.05.02	2,245	10	12,801	0	0	0.00%	0
24.04.30	2,240	5	17,495	0	0	0.00%	0
24.04.29	2,250	10	7,178	0	0	0.00%	0
24.04.26	2,250	0	5,229	0	0	0.00%	0
24.04.25	2,250	0	16,957	0	0	0.00%	0
24.04.24	2,235	15	10,754	0	0	0.00%	0
24.04.23	2,235	0	3,562	0	0	0.00%	0
24.04.22	2,235	0	652	0	0	0.00%	0
24.04.19	2,220	15	52,975	0	0	0.00%	0
24.04.18	2,225	5	2,429	0	0	0.00%	0
24.04.17	2,235	10	19,204	0	0	0.00%	0
24.04.16	2,240	5	7,771	0	0	0.00%	0
24.04.15	2,245	5	24,931	0	0	0.00%	0
24.04.12	2,235	10	35,468	0	0	0.00%	0
24.04.11	2,210	25	3,663	0	0	0.00%	0
24.04.09	2,190	20	25,839	0	0	0.00%	0
24.04.08	2,210	10	33,503	0	0	0.00%	0
24.04.05	2,200	10	40,964	0	0	0.00%	0
24.04.04	2,200	0	13,241	0	0	0.00%	0
24.04.03	2,195	5	4,227	0	0	0.00%	0
24.04.02	2,205	10	10,781	0	0	0.00%	0
24.04.01	2,200	5	5,751	0	0	0.00%	0
24.03.29	2,200	0	627	0	0	0.00%	0
24.03.28	2,200	0	13,199	0	0	0.00%	0
24.03.27	2,205	5	39,421	0	0	0.00%	0
24.03.26	2,200	5	29,998	0	0	0.00%	0
24.03.25	2,200	0	29,605	0	0	0.00%	0
24.03.22	2,210	10	4,946	0	0	0.00%	0
24.03.21	2,200	10	4,527	0	0	0.00%	0
24.03.20	2,190	10	6,303	0	0	0.00%	0
24.03.19	2,195	5	6,216	0	0	0.00%	0
24.03.18	2,190	5	6,861	0	0	0.00%	0
24.03.15	2,195	5	4,542	0	0	0.00%	0
24.03.14	2,195	0	10,297	0	0	0.00%	0
24.03.13	2,195	0	15,874	0	0	0.00%	0
24.03.12	2,190	5	17,545	0	0	0.00%	0
24.03.11	2,180	10	10,274	0	0	0.00%	0
24.03.08	2,195	15	15,516	0	0	0.00%	0
24.03.07	2,190	5	4,496	0	0	0.00%	0
24.03.06	2,180	10	3,859	0	0	0.00%	0
24.03.05	2,190	10	61,246	0	0	0.00%	0
24.03.04	2,200	10	35,422	0	0	0.00%	0
24.02.29	2,195	5	10,906	0	0	0.00%	0
24.02.28	2,190	5	6,068	0	0	0.00%	0
24.02.27	2,200	10	5,874	0	0	0.00%	0
24.02.26	2,200	0	9,072	0	0	0.00%	0
24.02.23	2,205	5	710	0	0	0.00%	0
24.02.22	2,210	5	46,593	0	0	0.00%	0
24.02.21	2,205	5	42,117	0	0	0.00%	0
24.02.20	2,205	0	1,709	0	0	0.00%	0
24.02.19	2,180	25	79,451	0	0	0.00%	0
24.02.16	2,175	5	15,447	0	0	0.00%	0
24.02.15	2,170	5	3,629	0	0	0.00%	0
24.02.14	2,175	5	10,490	0	0	0.00%	0
24.02.13	2,170	5	13,028	0	0	0.00%	0
24.02.08	2,175	5	1,664	0	0	0.00%	0
24.02.07	2,170	5	9,661	0	0	0.00%	0
24.02.06	2,165	5	11,608	0	0	0.00%	0
24.02.05	2,170	5	2,865	0	0	0.00%	0
24.02.02	2,175	5	9,315	0	0	0.00%	0
24.02.01	2,165	10	5,914	0	0	0.00%	0
24.01.31	2,160	5	11,576	0	0	0.00%	0
24.01.30	2,140	20	27,861	0	0	0.00%	0
24.01.29	2,130	10	17,453	0	0	0.00%	0
24.01.26	2,135	5	21,176	0	0	0.00%	0
24.01.25	2,165	30	19,252	0	0	0.00%	0
24.01.24	2,170	5	12,504	0	0	0.00%	0
24.01.23	2,170	0	6,479	0	0	0.00%	0
24.01.22	2,165	5	7,253	0	0	0.00%	0
24.01.19	2,150	15	36,348	0	0	0.00%	0
24.01.18	2,145	5	25,052	0	0	0.00%	0
24.01.17	2,140	5	7,087	0	0	0.00%	0
24.01.16	2,140	0	20,909	0	0	0.00%	0
24.01.15	2,135	5	9,094	0	0	0.00%	0
24.01.12	2,125	10	19,539	0	0	0.00%	0
24.01.11	2,120	5	32,345	0	0	0.00%	0
24.01.10	2,105	15	31,885	0	0	0.00%	0
24.01.09	2,105	0	20,206	0	0	0.00%	0
24.01.08	2,095	10	50,081	0	0	0.00%	0
24.01.05	2,085	10	18,430	0	0	0.00%	0
24.01.04	2,080	5	8,582	0	0	0.00%	0
24.01.03	2,090	10	2,600	0	0	0.00%	0
24.01.02	2,090	0	4,433	0	0	0.00%	0
23.12.28	2,075	15	17,711	0	0	0.00%	0
23.12.27	2,080	5	16,148	0	0	0.00%	0
23.12.26	2,085	5	8,097	0	0	0.00%	0
23.12.22	2,080	5	17,449	0	0	0.00%	0
23.12.21	2,085	5	15,162	0	0	0.00%	0
23.12.20	2,085	0	10,163	0	0	0.00%	0
23.12.19	2,080	5	10,981	0	0	0.00%	0
23.12.18	2,080	0	10,193	0	0	0.00%	0
23.12.15	2,065	15	36,455	0	0	0.00%	0
23.12.14	2,070	5	13,119	0	0	0.00%	0
23.12.13	2,080	10	16,630	0	0	0.00%	0
23.12.12	2,075	5	11,786	0	0	0.00%	0
23.12.11	2,075	0	1,332	0	0	0.00%	0
23.12.08	2,070	5	16,261	0	0	0.00%	0
23.12.07	2,070	0	5,352	0	0	0.00%	0
23.12.06	2,070	0	14,695	0	0	0.00%	0
23.12.05	2,080	10	11,194	0	0	0.00%	0
23.12.04	2,080	0	3,486	0	0	0.00%	0
23.12.01	2,085	5	29,670	0	0	0.00%	0
23.11.30	2,085	0	9,958	0	0	0.00%	0
23.11.29	2,090	5	6,971	0	0	0.00%	0
23.11.28	2,085	5	11,575	0	0	0.00%	0
23.11.27	2,080	5	11,169	0	0	0.00%	0
23.11.24	2,080	0	8,067	0	0	0.00%	0
23.11.23	2,080	0	7,169	0	0	0.00%	0
23.11.22	2,085	5	13,854	0	0	0.00%	0
23.11.21	2,075	10	8,514	0	0	0.00%	0
23.11.20	2,070	5	3,762	0	0	0.00%	0
23.11.17	2,070	0	13,708	0	0	0.00%	0
23.11.16	2,070	5	3,189	0	0	0.00%	0
23.11.15	2,055	15	15,274	0	0	0.00%	0
23.11.14	2,065	10	15,845	0	0	0.00%	0
23.11.13	2,060	5	3,513	0	0	0.00%	0
23.11.10	2,060	0	17,857	0	0	0.00%	0
23.11.09	2,065	5	10,692	0	0	0.00%	0
23.11.08	2,050	15	12,145	0	0	0.00%	0
23.11.07	2,050	0	6,778	0	0	0.00%	0
23.11.06	2,055	5	18,439	0	0	0.00%	0
23.11.03	2,045	10	19,582	0	0	0.00%	0
23.11.02	2,040	5	41,149	0	0	0.00%	0
23.11.01	2,035	5	30,087	0	0	0.00%	0
23.10.31	2,040	5	25,774	0	0	0.00%	0
23.10.30	2,040	0	27,613	0	0	0.00%	0
23.10.27	2,040	0	28,670	0	0	0.00%	0
23.10.26	2,045	5	13,856	0	0	0.00%	0
23.10.25	2,045	0	33,672	0	0	0.00%	0
23.10.24	2,030	15	80,799	0	0	0.00%	0
23.10.23	2,035	5	10,299	0	0	0.00%	0
23.10.20	2,045	10	29,577	0	0	0.00%	0
23.10.19	2,035	10	13,123	0	0	0.00%	0
23.10.18	2,040	5	17,749	0	0	0.00%	0
23.10.17	2,035	5	48,101	0	0	0.00%	0
23.10.16	2,030	5	31,869	0	0	0.00%	0
23.10.13	2,025	5	76,385	0	0	0.00%	0
23.10.12	2,025	0	31,486	0	0	0.00%	0
23.10.11	2,025	0	14,604	0	0	0.00%	0
23.10.10	2,025	0	23,974	0	0	0.00%	0
23.10.06	2,020	5	30,192	0	0	0.00%	0
23.10.05	2,020	0	56,048	0	0	0.00%	0
23.10.04	2,030	10	57,376	0	0	0.00%	0
23.09.27	2,020	10	25,866	0	0	0.00%	0
23.09.26	2,020	0	62,142	0	0	0.00%	0
23.09.25	2,025	5	59,726	0	0	0.00%	0
23.09.22	2,025	0	65,277	0	0	0.00%	0
23.09.21	2,020	5	52,208	0	0	0.00%	0
23.09.20	2,025	5	16,767	0	0	0.00%	0
23.09.19	2,035	10	53,904	0	0	0.00%	0
23.09.18	2,020	15	116,862	0	0	0.00%	0
23.09.15	2,020	0	79,821	0	0	0.00%	0
23.09.14	2,015	5	117,831	0	0	0.00%	0
23.09.13	2,025	10	102,458	0	0	0.00%	0
23.09.12	2,020	5	66,172	0	0	0.00%	0
23.09.11	2,025	5	128,188	0	0	0.00%	0
23.09.08	2,025	0	103,333	0	0	0.00%	0
23.09.07	2,025	0	214,511	0	0	0.00%	0
23.09.06	2,030	5	174,165	0	0	0.00%	0
23.09.05	2,025	5	315,268	0	0	0.00%	0
23.09.04	2,020	5	687,776	0	0	0.00%	0
23.09.01	2,015	5	876,065	0	0	0.00%	0
23.08.31	2,035	20	3,247,930	0	0	0.00%	0
23.08.30	0	35	60,618,047	0	0	0.00%	0