매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	12,255	160	25,610	-309	562	0.04%	1,349,438
24.09.19	12,020	235	28,364	-1,388	871	0.06%	1,349,129
24.09.13	12,070	50	9,815	-897	2,259	0.17%	1,347,741
24.09.12	11,990	80	4,863	431	3,156	0.23%	1,346,844
24.09.11	12,015	25	9,934	-685	2,725	0.20%	1,347,275
24.09.10	11,870	145	5,439	3,410	3,410	0.25%	1,346,590
24.09.09	11,870	0	9,854	0	0	0.00%	1,350,000
24.09.06	12,000	130	21,196	0	0	0.00%	1,350,000
24.09.05	11,875	125	5,824	246	246	0.02%	1,349,754
24.09.04	11,950	75	29,512	0	0	0.00%	0
24.09.03	11,920	30	2,085	0	0	0.00%	0
24.09.02	11,840	80	3,893	0	0	0.00%	0
24.08.30	11,675	165	120,829	0	0	0.00%	0
24.08.29	11,780	105	1,361	0	0	0.00%	0
24.08.28	11,760	20	5,223	0	0	0.00%	0
24.08.27	11,625	135	4,194	0	0	0.00%	0
24.08.26	11,730	105	10,380	0	0	0.00%	0
24.08.23	11,685	45	1,844	0	0	0.00%	0
24.08.22	11,610	75	10,451	0	0	0.00%	0
24.08.21	11,610	0	8,088	0	0	0.00%	0
24.08.20	11,565	45	8,302	0	0	0.00%	0
24.08.19	11,735	170	3,894	0	0	0.00%	0
24.08.16	11,760	25	5,825	0	0	0.00%	0
24.08.14	11,730	30	13,997	0	0	0.00%	0
24.08.13	11,750	20	5,962	0	0	0.00%	0
24.08.12	11,740	10	8,564	0	0	0.00%	0
24.08.09	11,720	20	5,007	0	0	0.00%	0
24.08.08	11,730	10	2,832	0	0	0.00%	0
24.08.07	11,545	185	9,481	0	0	0.00%	0
24.08.06	11,420	125	13,033	0	0	0.00%	0
24.08.05	11,765	345	36,318	0	0	0.00%	0
24.08.02	11,560	205	2,176,167	0	0	0.00%	0
24.08.01	11,525	35	3,088	0	0	0.00%	0
24.07.31	11,485	40	7,439	0	0	0.00%	0
24.07.30	11,590	30	63,172	0	0	0.00%	0
24.07.29	11,530	60	6,425	0	0	0.00%	0
24.07.26	11,590	60	7,886	0	0	0.00%	0
24.07.25	11,365	225	10,153	0	0	0.00%	0
24.07.24	11,485	120	4,608	0	0	0.00%	0
24.07.23	11,445	40	3,888	0	0	0.00%	0
24.07.22	11,465	20	1,727	0	0	0.00%	0
24.07.19	11,365	100	9,573	0	0	0.00%	0
24.07.18	11,315	50	20,592	0	0	0.00%	0
24.07.17	11,290	25	11,655	0	0	0.00%	0
24.07.16	11,565	275	275,775	0	0	0.00%	0
24.07.15	11,490	75	20,884	0	0	0.00%	0
24.07.12	11,220	270	9,638	0	0	0.00%	0
24.07.11	11,180	40	5,183	0	0	0.00%	0
24.07.10	11,105	75	8,536	0	0	0.00%	0
24.07.09	11,040	65	10,089	0	0	0.00%	0
24.07.08	11,115	75	8,468	0	0	0.00%	0
24.07.05	11,090	25	5,115	0	0	0.00%	0
24.07.04	11,035	55	5,798	0	0	0.00%	0
24.07.03	10,985	50	8,336	0	0	0.00%	0
24.07.02	11,070	85	8,618	0	0	0.00%	0
24.07.01	11,225	155	11,250	0	0	0.00%	0
24.06.28	11,165	60	10,480	0	0	0.00%	0
24.06.27	11,280	115	8,483	0	0	0.00%	0
24.06.26	11,270	10	6,899	0	0	0.00%	0
24.06.25	11,200	70	13,936	0	0	0.00%	0
24.06.24	11,325	125	11,189	0	0	0.00%	0
24.06.21	11,100	225	12,455	0	0	0.00%	0
24.06.20	11,040	60	25,739	0	0	0.00%	0
24.06.19	11,065	25	10,600	0	0	0.00%	0
24.06.18	11,260	195	25,913	0	0	0.00%	0
24.06.17	11,240	20	3,398	0	0	0.00%	0
24.06.14	11,120	120	13,176	0	0	0.00%	0
24.06.13	11,305	185	17,637	0	0	0.00%	0
24.06.12	11,345	40	13,706	0	0	0.00%	0
24.06.11	11,205	140	7,932	0	0	0.00%	0
24.06.10	11,280	75	17,716	0	0	0.00%	0
24.06.07	11,465	185	10,288	0	0	0.00%	0
24.06.05	11,515	50	9,207	0	0	0.00%	0
24.06.04	11,680	165	5,852	0	0	0.00%	0
24.06.03	11,510	170	15,097	0	0	0.00%	0
24.05.31	11,240	270	10,102	0	0	0.00%	0
24.05.30	11,335	95	8,214	0	0	0.00%	0
24.05.29	11,310	25	20,070	0	0	0.00%	0
24.05.28	11,365	55	24,343	0	0	0.00%	0
24.05.27	11,365	0	14,766	0	0	0.00%	0
24.05.24	11,520	155	955,521	0	0	0.00%	0
24.05.23	11,640	120	927,979	0	0	0.00%	0
24.05.22	11,495	145	82,550	0	0	0.00%	0
24.05.21	11,465	30	30,054	0	0	0.00%	0
24.05.20	11,440	25	51,834	0	0	0.00%	0
24.05.17	11,450	10	50,512	0	0	0.00%	0
24.05.16	11,380	70	143,458	0	0	0.00%	0
24.05.14	11,400	20	5,741	0	0	0.00%	0
24.05.13	11,405	5	20,674	0	0	0.00%	0
24.05.10	11,255	150	152,610	0	0	0.00%	0
24.05.09	11,065	190	157,115	0	0	0.00%	0
24.05.08	10,900	165	4,446	0	0	0.00%	0
24.05.07	10,820	80	3,467	0	0	0.00%	0
24.05.03	10,885	65	2,581	0	0	0.00%	0
24.05.02	10,710	175	2,425	0	0	0.00%	0
24.04.30	10,680	30	5,819	0	0	0.00%	0
24.04.29	10,785	45	5,939	0	0	0.00%	0
24.04.26	10,640	145	1,474	0	0	0.00%	0
24.04.25	10,630	10	2,262	0	0	0.00%	0
24.04.24	10,570	60	1,290	0	0	0.00%	0
24.04.23	10,610	40	2,416	0	0	0.00%	0
24.04.22	10,365	245	1,398	0	0	0.00%	0
24.04.19	10,285	80	1,080	0	0	0.00%	0
24.04.18	10,185	100	405	0	0	0.00%	0
24.04.17	10,390	205	1,178	0	0	0.00%	0
24.04.16	10,355	35	2,472	0	0	0.00%	0
24.04.15	10,345	0	0	0	0	0.00%	0
24.04.12	10,330	15	3,157	0	0	0.00%	0
24.04.11	10,420	90	1,331	0	0	0.00%	0
24.04.09	10,350	70	3,440	0	0	0.00%	0
24.04.08	10,310	40	1,470	0	0	0.00%	0
24.04.05	10,275	35	5,763	0	0	0.00%	0
24.04.04	10,240	35	3,667	0	0	0.00%	0
24.04.03	10,245	5	2,245	0	0	0.00%	0
24.04.02	10,270	25	3,821	0	0	0.00%	0
24.04.01	10,410	140	3,717	0	0	0.00%	0
24.03.29	10,290	120	4,482	0	0	0.00%	0
24.03.28	10,035	255	12,242	0	0	0.00%	0
24.03.27	10,030	5	1,342	0	0	0.00%	0
24.03.26	10,000	30	2,896	0	0	0.00%	0
24.03.25	9,935	65	2,530	0	0	0.00%	0
24.03.22	9,865	70	765	0	0	0.00%	0
24.03.21	9,985	120	5,603	0	0	0.00%	0
24.03.20	9,885	100	2,629	0	0	0.00%	0
24.03.19	9,755	130	497	0	0	0.00%	0
24.03.18	9,770	15	420	0	0	0.00%	0
24.03.15	9,770	0	386	0	0	0.00%	0
24.03.14	9,645	125	507	0	0	0.00%	0
24.03.13	9,690	45	1,951	0	0	0.00%	0
24.03.12	9,610	80	6,353	0	0	0.00%	0
24.03.11	9,675	65	4,787	0	0	0.00%	0
24.03.08	9,780	105	5,938	0	0	0.00%	0
24.03.07	9,685	95	2,450	0	0	0.00%	0
24.03.06	9,635	50	4,641	0	0	0.00%	0
24.03.05	9,445	190	4,141	0	0	0.00%	0
24.03.04	9,570	125	3,148	0	0	0.00%	0
24.02.29	9,615	45	230	0	0	0.00%	0
24.02.28	9,285	330	1,851	0	0	0.00%	0
24.02.27	9,520	235	1,550	0	0	0.00%	0
24.02.26	9,510	10	11,175	0	0	0.00%	0
24.02.23	9,545	35	2,603	0	0	0.00%	0
24.02.22	9,385	160	1,531	0	0	0.00%	0
24.02.21	9,455	70	912	0	0	0.00%	0
24.02.20	9,355	100	10,185	0	0	0.00%	0
24.02.19	9,420	65	1,126	0	0	0.00%	0
24.02.16	9,300	120	1,116	0	0	0.00%	0
24.02.15	9,285	15	1,431	0	0	0.00%	0
24.02.14	9,415	130	202	0	0	0.00%	0
24.02.13	9,295	120	1,627	0	0	0.00%	0
24.02.08	9,320	25	1,048	0	0	0.00%	0
24.02.07	9,275	45	722	0	0	0.00%	0
24.02.06	9,500	225	2,790	0	0	0.00%	0
24.02.05	9,555	55	1,310	0	0	0.00%	0
24.02.02	9,445	110	1,412	0	0	0.00%	0
24.02.01	9,510	65	648	0	0	0.00%	0
24.01.31	9,445	65	406	0	0	0.00%	0
24.01.30	9,530	20	5,470	0	0	0.00%	0
24.01.29	9,445	85	73	0	0	0.00%	0
24.01.26	9,350	95	633	0	0	0.00%	0
24.01.25	9,505	155	925	0	0	0.00%	0
24.01.24	9,475	30	3,556	0	0	0.00%	0
24.01.23	9,455	20	343	0	0	0.00%	0
24.01.22	9,545	90	2,767	0	0	0.00%	0
24.01.19	9,660	115	338	0	0	0.00%	0
24.01.18	9,840	180	37	0	0	0.00%	0
24.01.17	9,845	5	141	0	0	0.00%	0
24.01.16	9,715	130	909	0	0	0.00%	0
24.01.15	9,600	115	458	0	0	0.00%	0
24.01.12	9,890	290	272	0	0	0.00%	0
24.01.11	9,950	60	1,160	0	0	0.00%	0
24.01.10	9,935	15	270	0	0	0.00%	0
24.01.09	9,860	75	3,415	0	0	0.00%	0
24.01.08	9,830	30	1,801	0	0	0.00%	0
24.01.05	9,890	60	882	0	0	0.00%	0
24.01.04	9,755	135	767	0	0	0.00%	0
24.01.03	9,540	215	8,766	0	0	0.00%	0
24.01.02	9,500	40	222	0	0	0.00%	0
23.12.28	9,585	85	1,606	0	0	0.00%	0
23.12.27	9,500	85	250	0	0	0.00%	0
23.12.26	9,435	65	395	0	0	0.00%	0
23.12.22	9,470	35	1,597	0	0	0.00%	0
23.12.21	9,620	150	530	0	0	0.00%	0
23.12.20	9,630	10	4,378	0	0	0.00%	0
23.12.19	9,555	75	820	0	0	0.00%	0
23.12.18	9,705	150	2,298	0	0	0.00%	0
23.12.15	9,860	155	437	0	0	0.00%	0
23.12.14	9,630	230	3,824	0	0	0.00%	0
23.12.13	9,635	5	108	0	0	0.00%	0
23.12.12	9,585	50	1,128	0	0	0.00%	0
23.12.11	9,545	40	3,596	0	0	0.00%	0
23.12.08	9,785	240	3,522	0	0	0.00%	0
23.12.07	9,490	295	1,999	0	0	0.00%	0
23.12.06	9,550	60	564	0	0	0.00%	0
23.12.05	9,610	60	843	0	0	0.00%	0
23.12.04	9,405	205	1,132	0	0	0.00%	0
23.12.01	9,350	55	212	0	0	0.00%	0
23.11.30	9,385	35	259	0	0	0.00%	0
23.11.29	9,405	20	281	0	0	0.00%	0
23.11.28	9,435	30	62	0	0	0.00%	0
23.11.27	9,470	35	53	0	0	0.00%	0
23.11.24	9,405	65	441	0	0	0.00%	0
23.11.23	9,310	95	81	0	0	0.00%	0
23.11.22	9,270	40	322	0	0	0.00%	0
23.11.21	9,295	25	221	0	0	0.00%	0
23.11.20	9,200	95	1,191	0	0	0.00%	0
23.11.17	9,300	100	506	0	0	0.00%	0
23.11.16	9,370	70	125	0	0	0.00%	0
23.11.15	9,125	245	98	0	0	0.00%	0
23.11.14	9,265	140	996	0	0	0.00%	0
23.11.13	9,070	195	1,209	0	0	0.00%	0
23.11.10	9,255	185	77	0	0	0.00%	0
23.11.09	9,200	55	271	0	0	0.00%	0
23.11.08	9,350	150	34	0	0	0.00%	0
23.11.07	9,285	65	62	0	0	0.00%	0
23.11.06	9,385	100	192	0	0	0.00%	0
23.11.03	9,415	30	709	0	0	0.00%	0
23.11.02	9,325	90	124	0	0	0.00%	0
23.11.01	9,315	10	651	0	0	0.00%	0
23.10.31	9,225	90	885	0	0	0.00%	0
23.10.30	9,445	160	1,946	0	0	0.00%	0
23.10.27	9,365	80	3,620	0	0	0.00%	0
23.10.26	9,215	150	6,099	0	0	0.00%	0
23.10.25	9,030	185	209	0	0	0.00%	0
23.10.24	9,130	100	4	0	0	0.00%	0
23.10.23	9,175	45	2,699	0	0	0.00%	0
23.10.20	9,300	125	3,206	0	0	0.00%	0
23.10.19	9,360	60	114	0	0	0.00%	0
23.10.18	9,450	90	25	0	0	0.00%	0
23.10.17	9,325	125	127	0	0	0.00%	0
23.10.16	9,110	215	98	0	0	0.00%	0
23.10.13	9,245	135	2,615	0	0	0.00%	0
23.10.12	9,090	155	2,881	0	0	0.00%	0
23.10.11	9,045	45	699	0	0	0.00%	0
23.10.10	8,815	230	925	0	0	0.00%	0
23.10.06	8,890	75	617	0	0	0.00%	0
23.10.05	9,015	125	4,433	0	0	0.00%	0
23.10.04	9,605	590	4,004	0	0	0.00%	0
23.09.27	9,870	265	9,073	0	0	0.00%	0
23.09.26	9,870	0	864	0	0	0.00%	0
23.09.25	9,895	25	393	0	0	0.00%	0
23.09.22	10,035	140	47	0	0	0.00%	0
23.09.21	9,895	140	633	0	0	0.00%	0
23.09.20	9,885	10	614	0	0	0.00%	0
23.09.19	9,975	90	453	0	0	0.00%	0
23.09.18	9,945	30	12,109	0	0	0.00%	0
23.09.15	9,800	145	1,752	0	0	0.00%	0
23.09.14	9,740	60	965	0	0	0.00%	0
23.09.13	9,715	25	559	0	0	0.00%	0
23.09.12	9,725	10	1,068	0	0	0.00%	0
23.09.11	9,675	50	5,222	0	0	0.00%	0
23.09.08	9,530	145	1,069	0	0	0.00%	0
23.09.07	9,470	60	4,041	0	0	0.00%	0
23.09.06	9,570	100	3,109	0	0	0.00%	0
23.09.05	9,560	10	235	0	0	0.00%	0
23.09.04	9,580	20	1,373	0	0	0.00%	0
23.09.01	9,705	125	2,043	0	0	0.00%	0
23.08.31	9,705	0	79,754	0	0	0.00%	0
23.08.30	9,710	5	31,561	0	0	0.00%	0
23.08.29	9,725	15	31,705	0	0	0.00%	0
23.08.28	9,590	135	34,702	0	0	0.00%	0
23.08.25	9,765	175	59,770	0	0	0.00%	0
23.08.24	9,825	60	38,490	0	0	0.00%	0
23.08.23	9,730	95	44,140	0	0	0.00%	0
23.08.22	9,870	140	43,586	0	0	0.00%	0
23.08.21	9,700	170	49,762	0	0	0.00%	0
23.08.18	9,740	40	282	0	0	0.00%	0
23.08.17	9,710	30	209	0	0	0.00%	0
23.08.16	9,860	150	230	0	0	0.00%	0
23.08.14	9,800	60	161	0	0	0.00%	0
23.08.11	9,810	10	235	0	0	0.00%	0
23.08.10	9,765	45	293	0	0	0.00%	0
23.08.09	9,760	5	196	0	0	0.00%	0
23.08.08	9,650	110	81	0	0	0.00%	0
23.08.07	9,850	200	555	0	0	0.00%	0
23.08.04	9,925	75	724	0	0	0.00%	0
23.08.03	9,925	0	1,059	0	0	0.00%	0
23.08.02	9,935	10	742	0	0	0.00%	0
23.08.01	0	40	2,552	0	0	0.00%	0