매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	48,545	215	411,528	-9,075	9,819	0.08%	12,184,181
24.09.19	49,415	870	494,769	9,600	18,894	0.15%	12,205,106
24.09.13	49,220	195	431,683	-6,520	9,294	0.08%	12,344,706
24.09.12	49,740	520	406,560	-3,080	15,814	0.13%	12,338,186
24.09.11	48,910	830	561,184	4,509	18,894	0.15%	12,295,106
24.09.10	48,285	625	246,132	-4,205	14,385	0.12%	12,449,615
24.09.09	48,980	695	389,403	5,745	18,590	0.15%	12,375,410
24.09.06	48,075	905	426,289	-5,745	12,845	0.10%	12,361,155
24.09.05	47,455	620	319,176	18,590	18,590	0.15%	12,295,410
24.09.04	46,500	955	325,526	0	0	0.00%	0
24.09.03	46,200	300	303,190	0	0	0.00%	0
24.09.02	47,165	965	358,015	0	0	0.00%	0
24.08.30	47,415	250	239,595	0	0	0.00%	0
24.08.29	47,460	45	177,346	0	0	0.00%	0
24.08.28	47,650	190	142,587	0	0	0.00%	0
24.08.27	47,930	280	227,169	0	0	0.00%	0
24.08.26	47,480	450	295,322	0	0	0.00%	0
24.08.23	48,000	520	245,847	0	0	0.00%	0
24.08.22	48,195	195	299,163	0	0	0.00%	0
24.08.21	47,305	890	358,014	0	0	0.00%	0
24.08.20	47,475	170	317,018	0	0	0.00%	0
24.08.19	47,030	445	278,054	0	0	0.00%	0
24.08.16	46,960	70	319,914	0	0	0.00%	0
24.08.14	46,430	530	314,177	0	0	0.00%	0
24.08.13	46,215	215	268,563	0	0	0.00%	0
24.08.12	45,760	455	261,392	0	0	0.00%	0
24.08.09	46,180	420	409,836	0	0	0.00%	0
24.08.08	46,540	360	528,617	0	0	0.00%	0
24.08.07	47,540	1,000	669,774	0	0	0.00%	0
24.08.06	48,540	1,000	971,585	0	0	0.00%	0
24.08.05	45,790	2,750	1,090,957	0	0	0.00%	0
24.08.02	44,965	825	425,963	0	0	0.00%	0
24.08.01	44,270	695	298,209	0	0	0.00%	0
24.07.31	43,865	405	238,127	0	0	0.00%	0
24.07.30	43,745	120	170,104	0	0	0.00%	0
24.07.29	43,035	710	162,490	0	0	0.00%	0
24.07.26	42,615	420	126,562	0	0	0.00%	0
24.07.25	43,435	820	208,292	0	0	0.00%	0
24.07.24	43,485	50	129,647	0	0	0.00%	0
24.07.23	44,060	575	174,988	0	0	0.00%	0
24.07.22	44,075	15	103,512	0	0	0.00%	0
24.07.19	44,530	455	181,334	0	0	0.00%	0
24.07.18	44,550	20	158,711	0	0	0.00%	0
24.07.17	43,960	590	213,953	0	0	0.00%	0
24.07.16	43,740	220	188,956	0	0	0.00%	0
24.07.15	44,205	465	278,528	0	0	0.00%	0
24.07.12	43,465	740	307,172	0	0	0.00%	0
24.07.11	43,415	50	169,711	0	0	0.00%	0
24.07.10	43,555	140	136,762	0	0	0.00%	0
24.07.09	43,290	265	239,075	0	0	0.00%	0
24.07.08	42,895	395	256,480	0	0	0.00%	0
24.07.05	42,700	195	162,894	0	0	0.00%	0
24.07.04	42,170	530	170,330	0	0	0.00%	0
24.07.03	42,165	5	178,022	0	0	0.00%	0
24.07.02	42,680	515	270,797	0	0	0.00%	0
24.07.01	44,090	1,410	916,100	0	0	0.00%	0
24.06.28	43,850	240	126,494	0	0	0.00%	0
24.06.27	44,650	800	162,099	0	0	0.00%	0
24.06.26	44,915	265	119,043	0	0	0.00%	0
24.06.25	44,570	345	112,410	0	0	0.00%	0
24.06.24	44,670	100	59,803	0	0	0.00%	0
24.06.21	44,825	155	109,699	0	0	0.00%	0
24.06.20	45,155	330	135,778	0	0	0.00%	0
24.06.19	44,600	555	118,348	0	0	0.00%	0
24.06.18	44,765	165	162,374	0	0	0.00%	0
24.06.17	44,325	440	161,506	0	0	0.00%	0
24.06.14	43,445	880	215,187	0	0	0.00%	0
24.06.13	43,000	445	173,788	0	0	0.00%	0
24.06.12	42,630	370	97,199	0	0	0.00%	0
24.06.11	42,755	125	82,063	0	0	0.00%	0
24.06.10	43,935	1,180	151,847	0	0	0.00%	0
24.06.07	43,380	555	126,246	0	0	0.00%	0
24.06.05	42,600	780	138,482	0	0	0.00%	0
24.06.04	41,915	685	150,019	0	0	0.00%	0
24.06.03	41,325	590	84,602	0	0	0.00%	0
24.05.31	41,075	250	91,068	0	0	0.00%	0
24.05.30	41,545	470	117,014	0	0	0.00%	0
24.05.29	42,630	1,085	111,671	0	0	0.00%	0
24.05.28	42,635	5	116,411	0	0	0.00%	0
24.05.27	42,475	160	49,155	0	0	0.00%	0
24.05.24	42,820	345	103,798	0	0	0.00%	0
24.05.23	42,515	305	87,660	0	0	0.00%	0
24.05.22	42,415	100	102,234	0	0	0.00%	0
24.05.21	42,685	270	89,102	0	0	0.00%	0
24.05.20	43,095	410	102,754	0	0	0.00%	0
24.05.17	43,285	190	113,424	0	0	0.00%	0
24.05.16	41,835	1,450	175,055	0	0	0.00%	0
24.05.14	41,825	10	74,138	0	0	0.00%	0
24.05.13	42,125	300	95,221	0	0	0.00%	0
24.05.10	41,670	455	193,506	0	0	0.00%	0
24.05.09	42,010	340	125,564	0	0	0.00%	0
24.05.08	41,870	140	148,551	0	0	0.00%	0
24.05.07	40,830	1,040	110,966	0	0	0.00%	0
24.05.03	40,815	15	108,262	0	0	0.00%	0
24.05.02	40,820	5	87,184	0	0	0.00%	0
24.04.30	40,495	325	112,734	0	0	0.00%	0
24.04.29	40,145	350	122,200	0	0	0.00%	0
24.04.26	40,335	190	212,842	0	0	0.00%	0
24.04.25	40,835	500	102,256	0	0	0.00%	0
24.04.24	41,080	245	137,943	0	0	0.00%	0
24.04.23	40,815	265	136,251	0	0	0.00%	0
24.04.22	41,565	750	132,208	0	0	0.00%	0
24.04.19	41,200	365	610,540	0	0	0.00%	0
24.04.18	40,410	790	354,563	0	0	0.00%	0
24.04.17	40,975	565	299,186	0	0	0.00%	0
24.04.16	41,495	520	254,211	0	0	0.00%	0
24.04.15	41,870	0	0	0	0	0.00%	0
24.04.12	42,260	390	182,843	0	0	0.00%	0
24.04.11	43,125	865	162,428	0	0	0.00%	0
24.04.09	42,730	395	73,630	0	0	0.00%	0
24.04.08	43,475	745	143,669	0	0	0.00%	0
24.04.05	43,145	330	116,621	0	0	0.00%	0
24.04.04	43,495	350	229,494	0	0	0.00%	0
24.04.03	44,115	620	208,782	0	0	0.00%	0
24.04.02	45,145	1,030	220,474	0	0	0.00%	0
24.04.01	45,095	50	196,233	0	0	0.00%	0
24.03.29	44,965	130	72,544	0	0	0.00%	0
24.03.28	44,400	565	116,110	0	0	0.00%	0
24.03.27	44,465	65	143,568	0	0	0.00%	0
24.03.26	44,655	190	132,271	0	0	0.00%	0
24.03.25	44,305	350	157,091	0	0	0.00%	0
24.03.22	43,830	475	161,120	0	0	0.00%	0
24.03.21	44,105	275	275,461	0	0	0.00%	0
24.03.20	44,105	0	126,235	0	0	0.00%	0
24.03.19	44,355	250	154,054	0	0	0.00%	0
24.03.18	44,495	140	108,646	0	0	0.00%	0
24.03.15	45,075	580	167,839	0	0	0.00%	0
24.03.14	45,685	610	173,522	0	0	0.00%	0
24.03.13	46,125	440	139,353	0	0	0.00%	0
24.03.12	46,325	200	149,530	0	0	0.00%	0
24.03.11	46,430	105	164,080	0	0	0.00%	0
24.03.08	46,310	120	171,524	0	0	0.00%	0
24.03.07	45,695	615	237,369	0	0	0.00%	0
24.03.06	45,260	435	205,179	0	0	0.00%	0
24.03.05	45,140	120	108,985	0	0	0.00%	0
24.03.04	44,465	675	159,428	0	0	0.00%	0
24.02.29	44,390	75	113,244	0	0	0.00%	0
24.02.28	44,640	250	156,411	0	0	0.00%	0
24.02.27	45,120	480	132,076	0	0	0.00%	0
24.02.26	43,720	1,400	128,233	0	0	0.00%	0
24.02.23	43,665	55	137,330	0	0	0.00%	0
24.02.22	43,825	160	166,473	0	0	0.00%	0
24.02.21	43,780	45	147,543	0	0	0.00%	0
24.02.20	44,120	340	157,502	0	0	0.00%	0
24.02.19	44,065	55	90,425	0	0	0.00%	0
24.02.16	44,345	280	212,677	0	0	0.00%	0
24.02.15	43,845	500	296,234	0	0	0.00%	0
24.02.14	44,690	845	565,265	0	0	0.00%	0
24.02.13	45,170	480	259,564	0	0	0.00%	0
24.02.08	45,500	330	219,371	0	0	0.00%	0
24.02.07	45,340	160	265,535	0	0	0.00%	0
24.02.06	46,095	755	443,649	0	0	0.00%	0
24.02.05	47,725	1,630	615,950	0	0	0.00%	0
24.02.02	46,690	1,035	311,549	0	0	0.00%	0
24.02.01	46,315	375	254,310	0	0	0.00%	0
24.01.31	45,690	625	231,449	0	0	0.00%	0
24.01.30	44,745	945	252,710	0	0	0.00%	0
24.01.29	44,845	100	163,795	0	0	0.00%	0
24.01.26	44,335	510	169,311	0	0	0.00%	0
24.01.25	44,835	500	209,536	0	0	0.00%	0
24.01.24	45,350	515	251,797	0	0	0.00%	0
24.01.23	45,300	50	122,680	0	0	0.00%	0
24.01.22	44,430	870	225,467	0	0	0.00%	0
24.01.19	45,530	1,100	317,727	0	0	0.00%	0
24.01.18	45,380	150	215,242	0	0	0.00%	0
24.01.17	46,320	940	240,412	0	0	0.00%	0
24.01.16	46,925	605	238,620	0	0	0.00%	0
24.01.15	47,055	130	121,213	0	0	0.00%	0
24.01.12	46,935	120	154,986	0	0	0.00%	0
24.01.11	46,995	60	174,245	0	0	0.00%	0
24.01.10	47,340	345	214,816	0	0	0.00%	0
24.01.09	46,640	700	225,466	0	0	0.00%	0
24.01.08	47,310	670	165,236	0	0	0.00%	0
24.01.05	48,570	1,260	291,008	0	0	0.00%	0
24.01.04	48,315	255	174,644	0	0	0.00%	0
24.01.03	48,415	100	242,090	0	0	0.00%	0
24.01.02	50,040	1,625	417,616	0	0	0.00%	0
23.12.28	49,085	955	143,161	0	0	0.00%	0
23.12.27	49,110	25	94,648	0	0	0.00%	0
23.12.26	49,030	80	100,672	0	0	0.00%	0
23.12.22	49,520	490	180,878	0	0	0.00%	0
23.12.21	49,385	135	120,450	0	0	0.00%	0
23.12.20	49,000	385	103,812	0	0	0.00%	0
23.12.19	49,445	445	162,729	0	0	0.00%	0
23.12.18	48,950	495	222,935	0	0	0.00%	0
23.12.15	47,915	1,035	227,739	0	0	0.00%	0
23.12.14	45,910	2,005	224,837	0	0	0.00%	0
23.12.13	46,045	135	105,777	0	0	0.00%	0
23.12.12	45,855	190	95,573	0	0	0.00%	0
23.12.11	46,545	690	122,487	0	0	0.00%	0
23.12.08	46,445	100	123,588	0	0	0.00%	0
23.12.07	45,850	595	210,200	0	0	0.00%	0
23.12.06	44,820	1,030	163,074	0	0	0.00%	0
23.12.05	44,610	210	111,834	0	0	0.00%	0
23.12.04	43,510	1,100	111,778	0	0	0.00%	0
23.12.01	44,035	525	108,957	0	0	0.00%	0
23.11.30	43,825	210	108,439	0	0	0.00%	0
23.11.29	43,230	595	152,639	0	0	0.00%	0
23.11.28	42,465	765	97,939	0	0	0.00%	0
23.11.27	42,665	200	75,695	0	0	0.00%	0
23.11.24	43,255	590	97,619	0	0	0.00%	0
23.11.23	42,595	660	61,706	0	0	0.00%	0
23.11.22	43,185	590	104,268	0	0	0.00%	0
23.11.21	42,135	1,050	122,593	0	0	0.00%	0
23.11.20	41,995	140	58,863	0	0	0.00%	0
23.11.17	41,735	260	81,234	0	0	0.00%	0
23.11.16	42,250	580	84,810	0	0	0.00%	0
23.11.15	40,820	1,430	159,131	0	0	0.00%	0
23.11.14	40,540	280	74,818	0	0	0.00%	0
23.11.13	40,735	195	78,243	0	0	0.00%	0
23.11.10	42,190	1,455	105,658	0	0	0.00%	0
23.11.09	40,790	1,400	103,153	0	0	0.00%	0
23.11.08	40,060	730	100,695	0	0	0.00%	0
23.11.07	40,475	415	61,023	0	0	0.00%	0
23.11.06	40,425	50	106,918	0	0	0.00%	0
23.11.03	39,180	1,245	87,504	0	0	0.00%	0
23.11.02	37,555	1,625	83,795	0	0	0.00%	0
23.11.01	37,775	220	35,268	0	0	0.00%	0
23.10.31	37,760	15	56,500	0	0	0.00%	0
23.10.30	37,930	170	28,654	0	0	0.00%	0
23.10.27	37,145	785	48,210	0	0	0.00%	0
23.10.26	38,965	1,820	81,378	0	0	0.00%	0
23.10.25	38,290	675	69,432	0	0	0.00%	0
23.10.24	36,940	1,350	36,685	0	0	0.00%	0
23.10.23	37,380	440	94,033	0	0	0.00%	0
23.10.20	37,895	515	189,343	0	0	0.00%	0
23.10.19	39,035	1,140	114,336	0	0	0.00%	0
23.10.18	39,190	155	47,761	0	0	0.00%	0
23.10.17	40,180	990	56,940	0	0	0.00%	0
23.10.16	40,025	155	39,436	0	0	0.00%	0
23.10.13	41,775	1,750	84,574	0	0	0.00%	0
23.10.12	40,055	1,720	31,579	0	0	0.00%	0
23.10.11	40,145	90	32,223	0	0	0.00%	0
23.10.10	39,190	955	32,455	0	0	0.00%	0
23.10.06	39,665	475	24,306	0	0	0.00%	0
23.10.05	38,050	1,615	30,640	0	0	0.00%	0
23.10.04	41,945	3,895	110,150	0	0	0.00%	0
23.09.27	41,805	140	25,732	0	0	0.00%	0
23.09.26	43,210	1,405	58,630	0	0	0.00%	0
23.09.25	43,070	140	24,573	0	0	0.00%	0
23.09.22	44,430	1,360	72,116	0	0	0.00%	0
23.09.21	44,845	415	32,872	0	0	0.00%	0
23.09.20	45,165	320	23,322	0	0	0.00%	0
23.09.19	44,725	440	27,136	0	0	0.00%	0
23.09.18	45,330	605	38,680	0	0	0.00%	0
23.09.15	46,060	730	32,702	0	0	0.00%	0
23.09.14	45,615	445	14,285	0	0	0.00%	0
23.09.13	45,370	245	19,579	0	0	0.00%	0
23.09.12	45,560	190	23,695	0	0	0.00%	0
23.09.11	46,075	515	19,412	0	0	0.00%	0
23.09.08	45,615	460	17,644	0	0	0.00%	0
23.09.07	45,595	20	21,345	0	0	0.00%	0
23.09.06	46,055	460	49,965	0	0	0.00%	0
23.09.05	46,190	135	39,002	0	0	0.00%	0
23.09.04	47,350	1,160	48,953	0	0	0.00%	0
23.09.01	47,320	30	32,509	0	0	0.00%	0
23.08.31	47,095	225	27,612	0	0	0.00%	0
23.08.30	46,815	280	39,200	0	0	0.00%	0
23.08.29	46,855	40	39,608	0	0	0.00%	0
23.08.28	46,165	690	28,163	0	0	0.00%	0
23.08.25	46,970	805	41,031	0	0	0.00%	0
23.08.24	45,565	1,405	59,648	0	0	0.00%	0
23.08.23	44,355	1,210	36,780	0	0	0.00%	0
23.08.22	44,600	245	47,756	0	0	0.00%	0
23.08.21	45,600	1,000	44,717	0	0	0.00%	0
23.08.18	45,135	465	41,750	0	0	0.00%	0
23.08.17	46,270	1,135	62,532	0	0	0.00%	0
23.08.16	46,880	610	31,601	0	0	0.00%	0
23.08.14	46,955	75	30,992	0	0	0.00%	0
23.08.11	47,760	805	46,634	0	0	0.00%	0
23.08.10	47,630	130	22,573	0	0	0.00%	0
23.08.09	47,530	100	61,946	0	0	0.00%	0
23.08.08	47,455	75	27,953	0	0	0.00%	0
23.08.07	46,620	835	49,991	0	0	0.00%	0
23.08.04	47,150	530	90,888	0	0	0.00%	0
23.08.03	49,140	1,990	102,348	0	0	0.00%	0
23.08.02	50,295	1,155	98,675	0	0	0.00%	0
23.08.01	49,935	360	38,939	0	0	0.00%	0
23.07.31	49,635	300	24,972	0	0	0.00%	0
23.07.28	51,260	1,625	122,792	0	0	0.00%	0
23.07.27	51,340	80	34,514	0	0	0.00%	0
23.07.26	51,350	10	21,500	0	0	0.00%	0
23.07.25	51,725	375	14,185	0	0	0.00%	0
23.07.24	51,925	200	30,830	0	0	0.00%	0
23.07.21	52,215	290	37,223	0	0	0.00%	0
23.07.20	51,920	295	22,513	0	0	0.00%	0
23.07.19	51,360	560	17,557	0	0	0.00%	0
23.07.18	51,315	45	16,712	0	0	0.00%	0
23.07.17	51,415	100	20,619	0	0	0.00%	0
23.07.14	50,930	485	29,502	0	0	0.00%	0
23.07.13	50,575	355	30,316	0	0	0.00%	0
23.07.12	50,275	300	21,157	0	0	0.00%	0
23.07.11	49,740	535	12,954	0	0	0.00%	0
23.07.10	50,840	1,100	38,771	0	0	0.00%	0
23.07.07	51,380	540	39,514	0	0	0.00%	0
23.07.06	52,190	810	36,867	0	0	0.00%	0
23.07.05	52,270	80	21,942	0	0	0.00%	0
23.07.04	52,425	155	15,129	0	0	0.00%	0
23.07.03	51,715	710	19,375	0	0	0.00%	0
23.06.30	52,670	955	48,794	0	0	0.00%	0
23.06.29	52,545	125	19,826	0	0	0.00%	0
23.06.28	52,580	35	22,727	0	0	0.00%	0
23.06.27	52,910	330	34,881	0	0	0.00%	0
23.06.26	52,165	745	15,514	0	0	0.00%	0
23.06.23	52,765	600	34,108	0	0	0.00%	0
23.06.22	52,530	235	29,036	0	0	0.00%	0
23.06.21	51,760	770	39,388	0	0	0.00%	0
23.06.20	52,400	640	53,084	0	0	0.00%	0
23.06.19	52,060	340	43,674	0	0	0.00%	0
23.06.16	51,620	440	37,257	0	0	0.00%	0
23.06.15	51,330	290	67,483	0	0	0.00%	0
23.06.14	51,695	365	62,132	0	0	0.00%	0
23.06.13	51,625	70	72,735	0	0	0.00%	0
23.06.12	51,320	305	39,759	0	0	0.00%	0
23.06.09	50,620	700	46,246	0	0	0.00%	0
23.06.08	52,125	1,505	73,906	0	0	0.00%	0
23.06.07	51,055	1,070	56,276	0	0	0.00%	0
23.06.05	52,270	1,215	83,399	0	0	0.00%	0
23.06.02	52,025	245	64,898	0	0	0.00%	0
23.06.01	51,350	675	68,914	0	0	0.00%	0
23.05.31	0	975	52,337	0	0	0.00%	0