매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	10,700	80	21,315	-50	518	0.02%	2,749,482
24.09.19	10,635	65	43,244	-376	568	0.02%	2,749,432
24.09.13	10,645	10	18,490	944	944	0.03%	2,749,056
24.09.12	10,595	50	5,527	0	0	0.00%	2,750,000
24.09.11	10,580	15	25,759	802	1,264	0.05%	2,748,736
24.09.10	10,535	45	10,656	289	462	0.02%	2,749,538
24.09.09	10,520	15	23,699	-1,103	173	0.01%	2,749,827
24.09.06	10,540	20	15,756	-36	1,276	0.05%	2,748,724
24.09.05	10,555	15	15,831	1,312	1,312	0.05%	2,748,688
24.09.04	10,650	95	19,071	0	0	0.00%	0
24.09.03	10,640	10	11,564	0	0	0.00%	0
24.09.02	10,600	40	23,745	0	0	0.00%	0
24.08.30	10,570	30	11,508	0	0	0.00%	0
24.08.29	10,675	50	18,693	0	0	0.00%	0
24.08.28	10,670	5	15,868	0	0	0.00%	0
24.08.27	10,660	10	30,916	0	0	0.00%	0
24.08.26	10,650	10	29,461	0	0	0.00%	0
24.08.23	10,665	15	23,924	0	0	0.00%	0
24.08.22	10,600	65	21,466	0	0	0.00%	0
24.08.21	10,635	35	14,514	0	0	0.00%	0
24.08.20	10,595	40	15,191	0	0	0.00%	0
24.08.19	10,745	150	35,011	0	0	0.00%	0
24.08.16	10,660	85	54,948	0	0	0.00%	0
24.08.14	10,590	70	70,246	0	0	0.00%	0
24.08.13	10,625	35	17,616	0	0	0.00%	0
24.08.12	10,535	90	27,267	0	0	0.00%	0
24.08.09	10,500	35	23,860	0	0	0.00%	0
24.08.08	10,515	15	15,153	0	0	0.00%	0
24.08.07	10,505	10	36,128	0	0	0.00%	0
24.08.06	10,425	80	36,315	0	0	0.00%	0
24.08.05	10,635	210	207,983	0	0	0.00%	0
24.08.02	10,730	95	74,288	0	0	0.00%	0
24.08.01	10,735	5	38,569	0	0	0.00%	0
24.07.31	10,805	70	73,187	0	0	0.00%	0
24.07.30	10,870	5	27,639	0	0	0.00%	0
24.07.29	10,845	25	52,645	0	0	0.00%	0
24.07.26	10,850	5	40,923	0	0	0.00%	0
24.07.25	10,925	75	54,131	0	0	0.00%	0
24.07.24	10,965	40	57,178	0	0	0.00%	0
24.07.23	10,975	10	76,803	0	0	0.00%	0
24.07.22	10,960	15	121,042	0	0	0.00%	0
24.07.19	10,955	5	43,182	0	0	0.00%	0
24.07.18	10,975	20	51,497	0	0	0.00%	0
24.07.17	10,975	0	52,852	0	0	0.00%	0
24.07.16	10,920	55	30,887	0	0	0.00%	0
24.07.15	10,900	20	38,362	0	0	0.00%	0
24.07.12	10,845	55	32,899	0	0	0.00%	0
24.07.11	10,850	5	46,287	0	0	0.00%	0
24.07.10	10,820	30	19,454	0	0	0.00%	0
24.07.09	10,840	20	30,011	0	0	0.00%	0
24.07.08	10,820	20	21,260	0	0	0.00%	0
24.07.05	10,835	15	22,166	0	0	0.00%	0
24.07.04	10,835	0	35,092	0	0	0.00%	0
24.07.03	10,780	55	22,881	0	0	0.00%	0
24.07.02	10,710	70	8,419	0	0	0.00%	0
24.07.01	10,660	50	20,016	0	0	0.00%	0
24.06.28	10,765	105	22,966	0	0	0.00%	0
24.06.27	10,890	50	18,349	0	0	0.00%	0
24.06.26	10,880	10	18,785	0	0	0.00%	0
24.06.25	10,870	10	45,726	0	0	0.00%	0
24.06.24	10,845	25	15,130	0	0	0.00%	0
24.06.21	10,850	5	37,713	0	0	0.00%	0
24.06.20	10,785	65	12,727	0	0	0.00%	0
24.06.19	10,770	15	9,285	0	0	0.00%	0
24.06.18	10,745	25	23,194	0	0	0.00%	0
24.06.17	10,750	5	25,519	0	0	0.00%	0
24.06.14	10,735	15	14,481	0	0	0.00%	0
24.06.13	10,710	25	26,832	0	0	0.00%	0
24.06.12	10,730	20	14,728	0	0	0.00%	0
24.06.11	10,725	5	23,952	0	0	0.00%	0
24.06.10	10,705	20	14,799	0	0	0.00%	0
24.06.07	10,715	10	32,939	0	0	0.00%	0
24.06.05	10,765	50	42,451	0	0	0.00%	0
24.06.04	10,700	65	17,441	0	0	0.00%	0
24.06.03	10,730	30	18,955	0	0	0.00%	0
24.05.31	10,655	75	6,428	0	0	0.00%	0
24.05.30	10,725	10	10,395	0	0	0.00%	0
24.05.29	10,700	25	12,827	0	0	0.00%	0
24.05.28	10,745	45	43,577	0	0	0.00%	0
24.05.27	10,725	20	14,138	0	0	0.00%	0
24.05.24	10,750	25	20,243	0	0	0.00%	0
24.05.23	10,765	15	21,290	0	0	0.00%	0
24.05.22	10,795	30	37,776	0	0	0.00%	0
24.05.21	10,730	65	20,632	0	0	0.00%	0
24.05.20	10,715	15	14,169	0	0	0.00%	0
24.05.17	10,665	50	12,924	0	0	0.00%	0
24.05.16	10,775	110	75,087	0	0	0.00%	0
24.05.14	10,735	40	17,656	0	0	0.00%	0
24.05.13	10,715	20	33,372	0	0	0.00%	0
24.05.10	10,690	25	19,364	0	0	0.00%	0
24.05.09	10,690	0	7,450	0	0	0.00%	0
24.05.08	10,625	65	12,960	0	0	0.00%	0
24.05.07	10,615	10	12,796	0	0	0.00%	0
24.05.03	10,625	10	17,423	0	0	0.00%	0
24.05.02	10,640	15	13,471	0	0	0.00%	0
24.04.30	10,645	5	8,217	0	0	0.00%	0
24.04.29	10,640	65	12,519	0	0	0.00%	0
24.04.26	10,665	25	15,672	0	0	0.00%	0
24.04.25	10,635	30	11,624	0	0	0.00%	0
24.04.24	10,620	15	12,326	0	0	0.00%	0
24.04.23	10,570	50	12,407	0	0	0.00%	0
24.04.22	10,580	10	14,575	0	0	0.00%	0
24.04.19	10,515	65	10,548	0	0	0.00%	0
24.04.18	10,630	115	19,685	0	0	0.00%	0
24.04.17	10,730	100	32,948	0	0	0.00%	0
24.04.16	10,750	20	13,739	0	0	0.00%	0
24.04.15	10,705	0	0	0	0	0.00%	0
24.04.12	10,670	35	34,968	0	0	0.00%	0
24.04.11	10,660	10	17,608	0	0	0.00%	0
24.04.09	10,615	45	24,092	0	0	0.00%	0
24.04.08	10,600	15	39,042	0	0	0.00%	0
24.04.05	10,590	10	10,803	0	0	0.00%	0
24.04.04	10,580	10	28,788	0	0	0.00%	0
24.04.03	10,655	75	15,339	0	0	0.00%	0
24.04.02	10,650	5	13,771	0	0	0.00%	0
24.04.01	10,670	20	24,927	0	0	0.00%	0
24.03.29	10,610	60	17,321	0	0	0.00%	0
24.03.28	10,640	40	17,079	0	0	0.00%	0
24.03.27	10,585	55	19,062	0	0	0.00%	0
24.03.26	10,590	5	23,283	0	0	0.00%	0
24.03.25	10,565	25	28,689	0	0	0.00%	0
24.03.22	10,460	105	9,668	0	0	0.00%	0
24.03.21	10,540	80	42,037	0	0	0.00%	0
24.03.20	10,510	30	11,948	0	0	0.00%	0
24.03.19	10,465	45	16,669	0	0	0.00%	0
24.03.18	10,425	40	30,271	0	0	0.00%	0
24.03.15	10,415	10	9,669	0	0	0.00%	0
24.03.14	10,360	55	12,972	0	0	0.00%	0
24.03.13	10,320	40	23,563	0	0	0.00%	0
24.03.12	10,335	15	22,552	0	0	0.00%	0
24.03.11	10,380	45	36,682	0	0	0.00%	0
24.03.08	10,455	75	21,954	0	0	0.00%	0
24.03.07	10,405	50	15,174	0	0	0.00%	0
24.03.06	10,445	40	13,872	0	0	0.00%	0
24.03.05	10,400	45	16,255	0	0	0.00%	0
24.03.04	10,335	65	9,217	0	0	0.00%	0
24.02.29	10,380	45	13,577	0	0	0.00%	0
24.02.28	10,400	35	6,837	0	0	0.00%	0
24.02.27	10,420	20	9,182	0	0	0.00%	0
24.02.26	10,395	25	17,880	0	0	0.00%	0
24.02.23	10,330	65	9,178	0	0	0.00%	0
24.02.22	10,365	35	14,707	0	0	0.00%	0
24.02.21	10,375	10	17,285	0	0	0.00%	0
24.02.20	10,355	20	10,165	0	0	0.00%	0
24.02.19	10,370	15	10,201	0	0	0.00%	0
24.02.16	10,310	60	9,700	0	0	0.00%	0
24.02.15	10,315	5	10,966	0	0	0.00%	0
24.02.14	10,345	30	8,921	0	0	0.00%	0
24.02.13	10,275	70	20,757	0	0	0.00%	0
24.02.08	10,275	0	15,108	0	0	0.00%	0
24.02.07	10,255	20	7,924	0	0	0.00%	0
24.02.06	10,345	90	19,166	0	0	0.00%	0
24.02.05	10,320	25	32,094	0	0	0.00%	0
24.02.02	10,345	25	30,252	0	0	0.00%	0
24.02.01	10,410	65	11,527	0	0	0.00%	0
24.01.31	10,370	40	6,991	0	0	0.00%	0
24.01.30	10,455	25	11,801	0	0	0.00%	0
24.01.29	10,450	5	21,380	0	0	0.00%	0
24.01.26	10,360	90	5,333	0	0	0.00%	0
24.01.25	10,390	30	9,226	0	0	0.00%	0
24.01.24	10,360	30	6,456	0	0	0.00%	0
24.01.23	10,335	25	7,631	0	0	0.00%	0
24.01.22	10,300	35	8,102	0	0	0.00%	0
24.01.19	10,305	5	10,373	0	0	0.00%	0
24.01.18	10,405	100	9,101	0	0	0.00%	0
24.01.17	10,365	40	14,821	0	0	0.00%	0
24.01.16	10,275	90	8,125	0	0	0.00%	0
24.01.15	10,210	65	4,607	0	0	0.00%	0
24.01.12	10,205	5	5,284	0	0	0.00%	0
24.01.11	10,250	45	15,842	0	0	0.00%	0
24.01.10	10,195	55	10,963	0	0	0.00%	0
24.01.09	10,130	65	11,104	0	0	0.00%	0
24.01.08	10,135	5	5,202	0	0	0.00%	0
24.01.05	10,110	25	6,265	0	0	0.00%	0
24.01.04	10,120	10	12,794	0	0	0.00%	0
24.01.03	10,095	25	17,869	0	0	0.00%	0
24.01.02	10,065	30	18,357	0	0	0.00%	0
23.12.28	10,070	5	8,867	0	0	0.00%	0
23.12.27	10,110	30	8,107	0	0	0.00%	0
23.12.26	10,150	40	24,400	0	0	0.00%	0
23.12.22	10,110	40	4,934	0	0	0.00%	0
23.12.21	10,115	5	11,971	0	0	0.00%	0
23.12.20	10,120	5	9,327	0	0	0.00%	0
23.12.19	10,075	45	6,249	0	0	0.00%	0
23.12.18	10,080	5	16,709	0	0	0.00%	0
23.12.15	10,005	75	9,923	0	0	0.00%	0
23.12.14	10,025	20	14,893	0	0	0.00%	0
23.12.13	10,005	20	12,618	0	0	0.00%	0
23.12.12	10,010	5	7,748	0	0	0.00%	0
23.12.11	9,945	65	13,851	0	0	0.00%	0
23.12.08	10,040	95	23,169	0	0	0.00%	0
23.12.07	9,935	105	26,862	0	0	0.00%	0
23.12.06	9,945	10	10,953	0	0	0.00%	0
23.12.05	9,885	60	34,695	0	0	0.00%	0
23.12.04	9,785	100	11,246	0	0	0.00%	0
23.12.01	9,660	125	11,799	0	0	0.00%	0
23.11.30	9,610	50	16,246	0	0	0.00%	0
23.11.29	9,690	20	8,110	0	0	0.00%	0
23.11.28	9,750	60	22,015	0	0	0.00%	0
23.11.27	9,735	15	20,019	0	0	0.00%	0
23.11.24	9,685	50	9,893	0	0	0.00%	0
23.11.23	9,690	5	6,704	0	0	0.00%	0
23.11.22	9,640	50	5,055	0	0	0.00%	0
23.11.21	9,620	20	12,187	0	0	0.00%	0
23.11.20	9,655	35	11,721	0	0	0.00%	0
23.11.17	9,655	0	15,544	0	0	0.00%	0
23.11.16	9,660	5	8,601	0	0	0.00%	0
23.11.15	9,730	70	16,110	0	0	0.00%	0
23.11.14	9,705	25	4,845	0	0	0.00%	0
23.11.13	9,585	120	8,869	0	0	0.00%	0
23.11.10	9,625	40	4,147	0	0	0.00%	0
23.11.09	9,635	10	9,120	0	0	0.00%	0
23.11.08	9,620	15	7,119	0	0	0.00%	0
23.11.07	9,575	45	6,705	0	0	0.00%	0
23.11.06	9,655	80	19,779	0	0	0.00%	0
23.11.03	9,630	25	17,333	0	0	0.00%	0
23.11.02	9,670	40	11,174	0	0	0.00%	0
23.11.01	9,565	105	5,090	0	0	0.00%	0
23.10.31	9,550	15	3,093	0	0	0.00%	0
23.10.30	9,720	100	7,366	0	0	0.00%	0
23.10.27	9,750	30	6,689	0	0	0.00%	0
23.10.26	9,735	15	12,668	0	0	0.00%	0
23.10.25	9,630	105	3,404	0	0	0.00%	0
23.10.24	9,710	80	15,938	0	0	0.00%	0
23.10.23	9,755	45	7,031	0	0	0.00%	0
23.10.20	9,885	130	28,114	0	0	0.00%	0
23.10.19	9,930	45	7,973	0	0	0.00%	0
23.10.18	9,940	10	15,381	0	0	0.00%	0
23.10.17	9,890	50	6,868	0	0	0.00%	0
23.10.16	9,900	10	11,890	0	0	0.00%	0
23.10.13	9,920	20	7,222	0	0	0.00%	0
23.10.12	9,875	45	12,079	0	0	0.00%	0
23.10.11	9,895	20	11,612	0	0	0.00%	0
23.10.10	9,795	100	19,529	0	0	0.00%	0
23.10.06	9,810	15	9,026	0	0	0.00%	0
23.10.05	9,840	30	18,122	0	0	0.00%	0
23.10.04	9,960	120	17,953	0	0	0.00%	0
23.09.27	10,010	50	14,431	0	0	0.00%	0
23.09.26	10,025	55	13,162	0	0	0.00%	0
23.09.25	10,035	10	26,020	0	0	0.00%	0
23.09.22	10,160	125	22,638	0	0	0.00%	0
23.09.21	10,125	35	6,764	0	0	0.00%	0
23.09.20	10,105	20	16,701	0	0	0.00%	0
23.09.19	10,105	0	11,977	0	0	0.00%	0
23.09.18	10,170	65	21,370	0	0	0.00%	0
23.09.15	10,120	50	8,757	0	0	0.00%	0
23.09.14	10,145	25	20,116	0	0	0.00%	0
23.09.13	10,115	30	16,043	0	0	0.00%	0
23.09.12	10,145	30	18,499	0	0	0.00%	0
23.09.11	10,145	0	12,875	0	0	0.00%	0
23.09.08	10,165	20	12,404	0	0	0.00%	0
23.09.07	10,150	15	17,986	0	0	0.00%	0
23.09.06	10,190	40	20,566	0	0	0.00%	0
23.09.05	10,120	70	22,704	0	0	0.00%	0
23.09.04	10,105	15	20,919	0	0	0.00%	0
23.09.01	10,120	15	19,629	0	0	0.00%	0
23.08.31	10,115	5	7,795	0	0	0.00%	0
23.08.30	10,125	80	11,360	0	0	0.00%	0
23.08.29	10,095	30	20,402	0	0	0.00%	0
23.08.28	10,070	25	14,032	0	0	0.00%	0
23.08.25	10,110	40	8,266	0	0	0.00%	0
23.08.24	10,145	35	9,026	0	0	0.00%	0
23.08.23	10,135	10	2,489	0	0	0.00%	0
23.08.22	10,200	65	3,958	0	0	0.00%	0
23.08.21	10,165	35	4,326	0	0	0.00%	0
23.08.18	10,240	75	1,720	0	0	0.00%	0
23.08.17	10,270	30	3,277	0	0	0.00%	0
23.08.16	10,305	35	2,707	0	0	0.00%	0
23.08.14	10,260	45	2,593	0	0	0.00%	0
23.08.11	10,210	50	452	0	0	0.00%	0
23.08.10	10,245	35	1,255	0	0	0.00%	0
23.08.09	10,240	5	975	0	0	0.00%	0
23.08.08	10,145	95	2,500	0	0	0.00%	0
23.08.07	10,150	5	2,517	0	0	0.00%	0
23.08.04	10,110	40	1,103	0	0	0.00%	0
23.08.03	10,160	50	2,128	0	0	0.00%	0
23.08.02	10,085	75	4,082	0	0	0.00%	0
23.08.01	9,975	110	729	0	0	0.00%	0
23.07.31	9,930	45	12,218	0	0	0.00%	0
23.07.28	10,015	85	2,501	0	0	0.00%	0
23.07.27	9,960	55	11,871	0	0	0.00%	0
23.07.26	9,960	0	70,059	0	0	0.00%	0
23.07.25	9,975	15	4,609	0	0	0.00%	0
23.07.24	10,015	40	5,368	0	0	0.00%	0
23.07.21	9,925	90	5,946	0	0	0.00%	0
23.07.20	9,845	80	1,847	0	0	0.00%	0
23.07.19	9,780	65	2,569	0	0	0.00%	0
23.07.18	9,850	70	9,457	0	0	0.00%	0
23.07.17	9,890	40	2,991	0	0	0.00%	0
23.07.14	9,905	15	4,245	0	0	0.00%	0
23.07.13	9,955	50	9,025	0	0	0.00%	0
23.07.12	9,935	20	7,792	0	0	0.00%	0
23.07.11	0	60	16,829	0	0	0.00%	0