매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	11,145	25	47,945	288	67,240	1.25%	5,332,760
24.09.19	10,910	235	110,360	-4,495	66,952	1.24%	5,333,048
24.09.13	11,000	90	62,590	-5,469	71,447	1.32%	5,328,553
24.09.12	11,035	15	34,113	683	76,916	1.42%	5,323,084
24.09.11	11,080	45	80,624	265	76,233	1.44%	5,223,767
24.09.10	10,960	120	36,254	-404	75,968	1.45%	5,174,032
24.09.09	10,920	40	49,199	-253	76,372	1.45%	5,173,628
24.09.06	11,095	175	49,435	524	76,625	1.46%	5,173,375
24.09.05	11,150	55	46,522	76,101	76,101	1.45%	5,173,899
24.09.04	11,235	85	44,106	0	0	0.00%	0
24.09.03	11,205	30	70,899	0	0	0.00%	0
24.09.02	11,110	95	44,657	0	0	0.00%	0
24.08.30	11,075	35	21,490	0	0	0.00%	0
24.08.29	11,165	30	30,830	0	0	0.00%	0
24.08.28	11,120	45	75,540	0	0	0.00%	0
24.08.27	11,065	55	55,233	0	0	0.00%	0
24.08.26	11,030	35	38,401	0	0	0.00%	0
24.08.23	11,005	25	32,391	0	0	0.00%	0
24.08.22	10,980	25	38,355	0	0	0.00%	0
24.08.21	10,975	5	49,464	0	0	0.00%	0
24.08.20	10,910	65	25,761	0	0	0.00%	0
24.08.19	11,120	210	52,865	0	0	0.00%	0
24.08.16	10,995	125	63,120	0	0	0.00%	0
24.08.14	10,975	20	29,722	0	0	0.00%	0
24.08.13	11,000	25	41,712	0	0	0.00%	0
24.08.12	10,965	35	108,570	0	0	0.00%	0
24.08.09	10,890	75	29,332	0	0	0.00%	0
24.08.08	11,005	115	59,879	0	0	0.00%	0
24.08.07	10,980	25	44,480	0	0	0.00%	0
24.08.06	10,925	55	74,236	0	0	0.00%	0
24.08.05	11,150	225	281,164	0	0	0.00%	0
24.08.02	11,290	140	116,769	0	0	0.00%	0
24.08.01	11,425	135	48,553	0	0	0.00%	0
24.07.31	11,390	35	82,510	0	0	0.00%	0
24.07.30	11,510	55	73,382	0	0	0.00%	0
24.07.29	11,355	155	108,206	0	0	0.00%	0
24.07.26	11,250	105	33,583	0	0	0.00%	0
24.07.25	11,165	85	97,333	0	0	0.00%	0
24.07.24	11,300	135	109,451	0	0	0.00%	0
24.07.23	11,340	40	89,473	0	0	0.00%	0
24.07.22	11,375	35	75,815	0	0	0.00%	0
24.07.19	11,395	20	187,349	0	0	0.00%	0
24.07.18	11,195	200	349,204	0	0	0.00%	0
24.07.17	11,065	130	167,070	0	0	0.00%	0
24.07.16	11,055	10	135,259	0	0	0.00%	0
24.07.15	10,910	145	112,024	0	0	0.00%	0
24.07.12	10,765	145	138,228	0	0	0.00%	0
24.07.11	10,720	45	35,018	0	0	0.00%	0
24.07.10	10,715	5	35,570	0	0	0.00%	0
24.07.09	10,695	20	42,495	0	0	0.00%	0
24.07.08	10,730	35	41,497	0	0	0.00%	0
24.07.05	10,725	5	27,092	0	0	0.00%	0
24.07.04	10,840	115	53,410	0	0	0.00%	0
24.07.03	10,815	25	33,015	0	0	0.00%	0
24.07.02	10,820	5	38,576	0	0	0.00%	0
24.07.01	10,710	110	33,309	0	0	0.00%	0
24.06.28	10,780	70	74,965	0	0	0.00%	0
24.06.27	10,935	90	40,905	0	0	0.00%	0
24.06.26	11,005	70	52,143	0	0	0.00%	0
24.06.25	10,865	140	78,623	0	0	0.00%	0
24.06.24	10,860	5	38,733	0	0	0.00%	0
24.06.21	10,760	100	39,006	0	0	0.00%	0
24.06.20	10,745	15	33,281	0	0	0.00%	0
24.06.19	10,725	20	93,911	0	0	0.00%	0
24.06.18	10,650	75	123,915	0	0	0.00%	0
24.06.17	10,675	25	89,746	0	0	0.00%	0
24.06.14	10,680	5	45,950	0	0	0.00%	0
24.06.13	10,735	55	73,191	0	0	0.00%	0
24.06.12	10,770	35	42,076	0	0	0.00%	0
24.06.11	10,770	0	108,604	0	0	0.00%	0
24.06.10	10,770	0	33,064	0	0	0.00%	0
24.06.07	10,825	55	52,572	0	0	0.00%	0
24.06.05	10,815	10	44,706	0	0	0.00%	0
24.06.04	10,895	80	37,794	0	0	0.00%	0
24.06.03	10,760	135	72,386	0	0	0.00%	0
24.05.31	10,575	185	29,047	0	0	0.00%	0
24.05.30	10,680	40	88,914	0	0	0.00%	0
24.05.29	10,750	70	84,944	0	0	0.00%	0
24.05.28	10,795	45	119,802	0	0	0.00%	0
24.05.27	10,840	45	76,328	0	0	0.00%	0
24.05.24	10,945	105	61,991	0	0	0.00%	0
24.05.23	10,955	10	75,427	0	0	0.00%	0
24.05.22	11,010	55	42,238	0	0	0.00%	0
24.05.21	11,020	10	58,675	0	0	0.00%	0
24.05.20	10,995	25	52,690	0	0	0.00%	0
24.05.17	10,925	70	50,886	0	0	0.00%	0
24.05.16	11,055	130	129,004	0	0	0.00%	0
24.05.14	11,020	35	60,757	0	0	0.00%	0
24.05.13	11,000	20	41,729	0	0	0.00%	0
24.05.10	10,920	80	168,461	0	0	0.00%	0
24.05.09	10,850	70	36,370	0	0	0.00%	0
24.05.08	10,790	60	73,032	0	0	0.00%	0
24.05.07	10,775	15	151,358	0	0	0.00%	0
24.05.03	10,810	35	74,063	0	0	0.00%	0
24.05.02	10,930	120	74,060	0	0	0.00%	0
24.04.30	10,890	40	33,183	0	0	0.00%	0
24.04.29	10,930	20	46,254	0	0	0.00%	0
24.04.26	10,960	30	53,685	0	0	0.00%	0
24.04.25	10,905	55	33,992	0	0	0.00%	0
24.04.24	10,890	15	76,821	0	0	0.00%	0
24.04.23	10,875	15	30,559	0	0	0.00%	0
24.04.22	10,695	180	42,100	0	0	0.00%	0
24.04.19	10,695	0	131,758	0	0	0.00%	0
24.04.18	10,790	95	125,539	0	0	0.00%	0
24.04.17	10,890	100	135,395	0	0	0.00%	0
24.04.16	10,925	35	56,007	0	0	0.00%	0
24.04.15	10,980	0	0	0	0	0.00%	0
24.04.12	10,925	55	43,997	0	0	0.00%	0
24.04.11	10,965	40	66,841	0	0	0.00%	0
24.04.09	10,945	20	33,146	0	0	0.00%	0
24.04.08	10,930	15	20,850	0	0	0.00%	0
24.04.05	10,995	65	31,333	0	0	0.00%	0
24.04.04	11,000	5	62,240	0	0	0.00%	0
24.04.03	11,070	70	53,974	0	0	0.00%	0
24.04.02	11,150	80	65,255	0	0	0.00%	0
24.04.01	11,150	0	74,797	0	0	0.00%	0
24.03.29	11,035	115	51,617	0	0	0.00%	0
24.03.28	10,980	110	51,977	0	0	0.00%	0
24.03.27	10,955	25	69,317	0	0	0.00%	0
24.03.26	10,950	5	39,205	0	0	0.00%	0
24.03.25	11,000	50	62,767	0	0	0.00%	0
24.03.22	10,820	180	48,689	0	0	0.00%	0
24.03.21	10,820	0	74,346	0	0	0.00%	0
24.03.20	10,780	40	34,094	0	0	0.00%	0
24.03.19	10,725	55	49,674	0	0	0.00%	0
24.03.18	10,710	15	33,706	0	0	0.00%	0
24.03.15	10,695	15	47,077	0	0	0.00%	0
24.03.14	10,620	75	78,972	0	0	0.00%	0
24.03.13	10,590	30	43,530	0	0	0.00%	0
24.03.12	10,510	80	81,255	0	0	0.00%	0
24.03.11	10,615	105	90,309	0	0	0.00%	0
24.03.08	10,665	50	181,460	0	0	0.00%	0
24.03.07	10,645	20	65,217	0	0	0.00%	0
24.03.06	10,645	0	153,885	0	0	0.00%	0
24.03.05	10,610	35	141,329	0	0	0.00%	0
24.03.04	10,565	45	114,098	0	0	0.00%	0
24.02.29	10,570	5	35,633	0	0	0.00%	0
24.02.28	10,610	15	53,556	0	0	0.00%	0
24.02.27	10,655	45	60,481	0	0	0.00%	0
24.02.26	10,680	25	83,085	0	0	0.00%	0
24.02.23	10,610	70	23,312	0	0	0.00%	0
24.02.22	10,575	35	111,694	0	0	0.00%	0
24.02.21	10,590	15	67,613	0	0	0.00%	0
24.02.20	10,585	5	20,118	0	0	0.00%	0
24.02.19	10,600	15	41,526	0	0	0.00%	0
24.02.16	10,525	75	33,491	0	0	0.00%	0
24.02.15	10,515	10	56,196	0	0	0.00%	0
24.02.14	10,585	70	95,066	0	0	0.00%	0
24.02.13	10,545	40	96,303	0	0	0.00%	0
24.02.08	10,520	25	76,714	0	0	0.00%	0
24.02.07	10,485	35	93,496	0	0	0.00%	0
24.02.06	10,580	95	98,113	0	0	0.00%	0
24.02.05	10,530	50	124,484	0	0	0.00%	0
24.02.02	10,530	0	89,734	0	0	0.00%	0
24.02.01	10,655	125	61,838	0	0	0.00%	0
24.01.31	10,605	50	74,000	0	0	0.00%	0
24.01.30	10,700	40	85,234	0	0	0.00%	0
24.01.29	10,675	25	48,885	0	0	0.00%	0
24.01.26	10,655	20	43,376	0	0	0.00%	0
24.01.25	10,725	70	41,062	0	0	0.00%	0
24.01.24	10,680	45	69,134	0	0	0.00%	0
24.01.23	10,690	10	97,625	0	0	0.00%	0
24.01.22	10,560	130	64,581	0	0	0.00%	0
24.01.19	10,520	40	54,823	0	0	0.00%	0
24.01.18	10,570	50	29,289	0	0	0.00%	0
24.01.17	10,555	15	79,347	0	0	0.00%	0
24.01.16	10,505	50	99,168	0	0	0.00%	0
24.01.15	10,420	85	33,301	0	0	0.00%	0
24.01.12	10,470	50	39,019	0	0	0.00%	0
24.01.11	10,510	40	83,892	0	0	0.00%	0
24.01.10	10,520	10	128,879	0	0	0.00%	0
24.01.09	10,460	60	109,301	0	0	0.00%	0
24.01.08	10,455	5	172,404	0	0	0.00%	0
24.01.05	10,435	20	70,728	0	0	0.00%	0
24.01.04	10,435	0	62,160	0	0	0.00%	0
24.01.03	10,330	105	79,772	0	0	0.00%	0
24.01.02	10,240	90	166,975	0	0	0.00%	0
23.12.28	10,270	30	88,073	0	0	0.00%	0
23.12.27	10,295	30	41,570	0	0	0.00%	0
23.12.26	10,255	40	93,260	0	0	0.00%	0
23.12.22	10,265	10	55,738	0	0	0.00%	0
23.12.21	10,345	80	54,755	0	0	0.00%	0
23.12.20	10,350	5	35,080	0	0	0.00%	0
23.12.19	10,305	45	53,519	0	0	0.00%	0
23.12.18	10,280	25	24,647	0	0	0.00%	0
23.12.15	10,125	155	58,939	0	0	0.00%	0
23.12.14	10,155	30	36,980	0	0	0.00%	0
23.12.13	10,115	40	78,141	0	0	0.00%	0
23.12.12	10,045	70	41,315	0	0	0.00%	0
23.12.11	9,960	85	58,991	0	0	0.00%	0
23.12.08	10,070	110	112,004	0	0	0.00%	0
23.12.07	10,005	65	25,784	0	0	0.00%	0
23.12.06	10,010	5	144,903	0	0	0.00%	0
23.12.05	9,925	85	53,238	0	0	0.00%	0
23.12.04	9,850	75	39,695	0	0	0.00%	0
23.12.01	9,710	140	197,386	0	0	0.00%	0
23.11.30	9,635	75	36,405	0	0	0.00%	0
23.11.29	9,715	20	22,289	0	0	0.00%	0
23.11.28	9,795	80	108,673	0	0	0.00%	0
23.11.27	9,800	5	32,035	0	0	0.00%	0
23.11.24	9,745	55	32,754	0	0	0.00%	0
23.11.23	9,725	20	43,421	0	0	0.00%	0
23.11.22	9,660	65	136,260	0	0	0.00%	0
23.11.21	9,645	15	43,768	0	0	0.00%	0
23.11.20	9,645	0	27,451	0	0	0.00%	0
23.11.17	9,745	100	95,228	0	0	0.00%	0
23.11.16	9,690	65	143,576	0	0	0.00%	0
23.11.15	9,700	10	98,217	0	0	0.00%	0
23.11.14	9,650	50	65,559	0	0	0.00%	0
23.11.13	9,570	80	47,125	0	0	0.00%	0
23.11.10	9,610	40	23,805	0	0	0.00%	0
23.11.09	9,615	5	39,433	0	0	0.00%	0
23.11.08	9,605	10	42,893	0	0	0.00%	0
23.11.07	9,620	15	59,711	0	0	0.00%	0
23.11.06	9,740	120	95,201	0	0	0.00%	0
23.11.03	9,675	65	41,305	0	0	0.00%	0
23.11.02	9,755	80	129,623	0	0	0.00%	0
23.11.01	9,650	105	23,274	0	0	0.00%	0
23.10.31	9,590	60	56,234	0	0	0.00%	0
23.10.30	9,850	210	74,329	0	0	0.00%	0
23.10.27	9,870	20	47,066	0	0	0.00%	0
23.10.26	9,935	65	27,751	0	0	0.00%	0
23.10.25	9,845	90	93,207	0	0	0.00%	0
23.10.24	9,975	130	101,755	0	0	0.00%	0
23.10.23	10,035	60	28,827	0	0	0.00%	0
23.10.20	10,170	135	36,635	0	0	0.00%	0
23.10.19	10,220	50	35,367	0	0	0.00%	0
23.10.18	10,200	20	21,099	0	0	0.00%	0
23.10.17	10,120	80	39,129	0	0	0.00%	0
23.10.16	10,100	20	33,989	0	0	0.00%	0
23.10.13	10,095	5	34,472	0	0	0.00%	0
23.10.12	10,040	55	30,532	0	0	0.00%	0
23.10.11	10,090	50	103,216	0	0	0.00%	0
23.10.10	9,910	180	27,978	0	0	0.00%	0
23.10.06	9,965	55	61,422	0	0	0.00%	0
23.10.05	10,025	60	91,434	0	0	0.00%	0
23.10.04	10,155	130	65,454	0	0	0.00%	0
23.09.27	10,190	35	29,635	0	0	0.00%	0
23.09.26	10,190	55	30,294	0	0	0.00%	0
23.09.25	10,215	25	38,170	0	0	0.00%	0
23.09.22	10,355	140	70,418	0	0	0.00%	0
23.09.21	10,325	30	30,614	0	0	0.00%	0
23.09.20	10,325	0	89,958	0	0	0.00%	0
23.09.19	10,375	50	68,255	0	0	0.00%	0
23.09.18	10,440	65	148,036	0	0	0.00%	0
23.09.15	10,345	95	103,519	0	0	0.00%	0
23.09.14	10,370	25	38,903	0	0	0.00%	0
23.09.13	10,355	15	49,711	0	0	0.00%	0
23.09.12	10,405	50	32,728	0	0	0.00%	0
23.09.11	10,385	20	72,585	0	0	0.00%	0
23.09.08	10,355	30	39,885	0	0	0.00%	0
23.09.07	10,410	55	55,645	0	0	0.00%	0
23.09.06	10,485	75	94,527	0	0	0.00%	0
23.09.05	10,420	65	42,886	0	0	0.00%	0
23.09.04	10,405	15	69,183	0	0	0.00%	0
23.09.01	10,450	45	54,588	0	0	0.00%	0
23.08.31	10,425	25	50,184	0	0	0.00%	0
23.08.30	10,390	90	47,711	0	0	0.00%	0
23.08.29	10,375	15	102,912	0	0	0.00%	0
23.08.28	10,325	50	83,424	0	0	0.00%	0
23.08.25	10,355	30	71,546	0	0	0.00%	0
23.08.24	10,445	90	66,309	0	0	0.00%	0
23.08.23	10,465	20	34,114	0	0	0.00%	0
23.08.22	10,520	55	90,673	0	0	0.00%	0
23.08.21	10,480	40	45,615	0	0	0.00%	0
23.08.18	10,505	25	35,682	0	0	0.00%	0
23.08.17	10,490	15	84,197	0	0	0.00%	0
23.08.16	10,560	70	46,762	0	0	0.00%	0
23.08.14	10,510	50	72,822	0	0	0.00%	0
23.08.11	10,470	40	61,791	0	0	0.00%	0
23.08.10	10,465	5	21,259	0	0	0.00%	0
23.08.09	10,470	5	45,937	0	0	0.00%	0
23.08.08	10,355	115	37,023	0	0	0.00%	0
23.08.07	10,415	60	39,737	0	0	0.00%	0
23.08.04	10,325	90	51,258	0	0	0.00%	0
23.08.03	10,355	30	68,385	0	0	0.00%	0
23.08.02	10,320	35	32,455	0	0	0.00%	0
23.08.01	10,255	65	37,156	0	0	0.00%	0
23.07.31	10,250	5	45,508	0	0	0.00%	0
23.07.28	10,320	15	39,010	0	0	0.00%	0
23.07.27	10,260	60	31,747	0	0	0.00%	0
23.07.26	10,285	25	47,685	0	0	0.00%	0
23.07.25	10,265	20	31,096	0	0	0.00%	0
23.07.24	10,280	15	43,885	0	0	0.00%	0
23.07.21	10,110	170	63,234	0	0	0.00%	0
23.07.20	10,005	105	21,996	0	0	0.00%	0
23.07.19	9,880	125	25,564	0	0	0.00%	0
23.07.18	9,955	75	35,037	0	0	0.00%	0
23.07.17	9,985	30	37,977	0	0	0.00%	0
23.07.14	10,065	80	79,635	0	0	0.00%	0
23.07.13	10,120	55	49,230	0	0	0.00%	0
23.07.12	10,065	55	66,446	0	0	0.00%	0
23.07.11	10,040	25	51,829	0	0	0.00%	0
23.07.10	10,075	35	49,189	0	0	0.00%	0
23.07.07	10,125	50	31,829	0	0	0.00%	0
23.07.06	10,150	25	39,808	0	0	0.00%	0
23.07.05	10,195	45	62,433	0	0	0.00%	0
23.07.04	10,185	10	49,616	0	0	0.00%	0
23.07.03	10,190	5	117,449	0	0	0.00%	0
23.06.30	10,095	95	63,768	0	0	0.00%	0
23.06.29	10,040	55	50,467	0	0	0.00%	0
23.06.28	9,940	100	52,010	0	0	0.00%	0
23.06.27	9,920	20	48,169	0	0	0.00%	0
23.06.26	9,965	45	85,768	0	0	0.00%	0
23.06.23	9,945	20	84,478	0	0	0.00%	0
23.06.22	9,970	25	36,657	0	0	0.00%	0
23.06.21	9,940	30	49,085	0	0	0.00%	0
23.06.20	0	70	92,958	0	0	0.00%	0