매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	8,200	130	165,848	831	1,503	0.05%	2,798,497
24.09.13	7,750	450	99,201	-1,091	672	0.02%	2,729,328
24.09.12	7,565	185	41,599	-2,081	1,763	0.06%	2,728,237
24.09.11	7,465	100	78,000	-22	3,844	0.14%	2,726,156
24.09.10	7,410	55	2,247	2,816	3,866	0.14%	2,726,134
24.09.09	7,550	140	12,593	22	1,050	0.04%	2,728,950
24.09.06	7,725	175	29,947	-97	1,028	0.04%	2,728,972
24.09.05	7,790	65	13,913	1,125	1,125	0.04%	2,728,875
24.09.04	8,085	295	48,877	0	0	0.00%	0
24.09.03	7,990	95	13,786	0	0	0.00%	0
24.09.02	7,785	205	45,645	0	0	0.00%	0
24.08.30	7,850	65	5,098	0	0	0.00%	0
24.08.29	7,755	95	10,641	0	0	0.00%	0
24.08.28	7,885	130	12,254	0	0	0.00%	0
24.08.27	7,805	80	21,640	0	0	0.00%	0
24.08.26	7,730	75	12,368	0	0	0.00%	0
24.08.23	7,750	20	5,607	0	0	0.00%	0
24.08.22	7,680	70	16,404	0	0	0.00%	0
24.08.21	7,635	45	16,224	0	0	0.00%	0
24.08.20	7,570	65	3,204	0	0	0.00%	0
24.08.19	7,625	55	3,255	0	0	0.00%	0
24.08.16	7,590	35	14,659	0	0	0.00%	0
24.08.14	7,450	140	8,947	0	0	0.00%	0
24.08.13	7,530	80	18,738	0	0	0.00%	0
24.08.12	7,465	65	5,621	0	0	0.00%	0
24.08.09	7,330	135	37,851	0	0	0.00%	0
24.08.08	7,395	65	27,226	0	0	0.00%	0
24.08.07	7,245	150	102,625	0	0	0.00%	0
24.08.06	6,990	255	38,679	0	0	0.00%	0
24.08.05	7,705	715	43,459	0	0	0.00%	0
24.08.02	7,920	215	23,186	0	0	0.00%	0
24.08.01	7,835	85	13,787	0	0	0.00%	0
24.07.31	7,845	10	7,046	0	0	0.00%	0
24.07.30	7,920	75	2,996	0	0	0.00%	0
24.07.29	7,870	50	35,019	0	0	0.00%	0
24.07.26	7,825	45	14,281	0	0	0.00%	0
24.07.25	7,885	60	13,346	0	0	0.00%	0
24.07.24	8,070	185	37,478	0	0	0.00%	0
24.07.23	8,165	95	21,306	0	0	0.00%	0
24.07.22	8,335	170	17,521	0	0	0.00%	0
24.07.19	8,340	5	56,946	0	0	0.00%	0
24.07.18	8,475	135	44,341	0	0	0.00%	0
24.07.17	8,525	50	16,927	0	0	0.00%	0
24.07.16	8,660	135	31,501	0	0	0.00%	0
24.07.15	8,705	45	34,341	0	0	0.00%	0
24.07.12	8,695	10	49,947	0	0	0.00%	0
24.07.11	8,550	145	56,917	0	0	0.00%	0
24.07.10	8,595	45	19,940	0	0	0.00%	0
24.07.09	8,630	35	6,120	0	0	0.00%	0
24.07.08	8,580	50	10,576	0	0	0.00%	0
24.07.05	8,635	55	22,986	0	0	0.00%	0
24.07.04	8,510	125	39,351	0	0	0.00%	0
24.07.03	8,495	15	19,569	0	0	0.00%	0
24.07.02	8,595	100	12,587	0	0	0.00%	0
24.07.01	8,535	60	23,224	0	0	0.00%	0
24.06.28	8,540	5	10,154	0	0	0.00%	0
24.06.27	8,500	40	9,267	0	0	0.00%	0
24.06.26	8,505	5	9,087	0	0	0.00%	0
24.06.25	8,460	45	15,624	0	0	0.00%	0
24.06.24	8,555	95	20,587	0	0	0.00%	0
24.06.21	8,570	15	13,093	0	0	0.00%	0
24.06.20	8,485	85	23,244	0	0	0.00%	0
24.06.19	8,420	65	34,467	0	0	0.00%	0
24.06.18	8,465	45	29,108	0	0	0.00%	0
24.06.17	8,470	5	17,640	0	0	0.00%	0
24.06.14	8,610	140	32,774	0	0	0.00%	0
24.06.13	8,615	5	32,771	0	0	0.00%	0
24.06.12	8,695	80	30,680	0	0	0.00%	0
24.06.11	8,595	100	16,094	0	0	0.00%	0
24.06.10	8,645	50	20,606	0	0	0.00%	0
24.06.07	8,610	35	43,792	0	0	0.00%	0
24.06.05	8,550	60	48,074	0	0	0.00%	0
24.06.04	8,575	25	15,329	0	0	0.00%	0
24.06.03	8,600	25	58,930	0	0	0.00%	0
24.05.31	8,545	55	31,231	0	0	0.00%	0
24.05.30	8,630	85	29,027	0	0	0.00%	0
24.05.29	8,710	80	36,175	0	0	0.00%	0
24.05.28	8,800	90	28,620	0	0	0.00%	0
24.05.27	8,690	110	20,638	0	0	0.00%	0
24.05.24	8,730	40	43,173	0	0	0.00%	0
24.05.23	8,890	160	39,923	0	0	0.00%	0
24.05.22	8,955	65	16,047	0	0	0.00%	0
24.05.21	9,090	135	19,641	0	0	0.00%	0
24.05.20	8,970	120	46,462	0	0	0.00%	0
24.05.17	9,090	120	20,959	0	0	0.00%	0
24.05.16	8,975	115	52,022	0	0	0.00%	0
24.05.14	8,875	100	26,231	0	0	0.00%	0
24.05.13	8,900	25	9,312	0	0	0.00%	0
24.05.10	8,880	20	11,798	0	0	0.00%	0
24.05.09	8,950	70	22,940	0	0	0.00%	0
24.05.08	8,900	50	15,358	0	0	0.00%	0
24.05.07	8,835	65	26,837	0	0	0.00%	0
24.05.03	8,750	85	10,920	0	0	0.00%	0
24.05.02	8,820	70	12,671	0	0	0.00%	0
24.04.30	8,860	40	37,931	0	0	0.00%	0
24.04.29	8,780	260	29,124	0	0	0.00%	0
24.04.26	8,755	25	12,268	0	0	0.00%	0
24.04.25	8,825	70	14,638	0	0	0.00%	0
24.04.24	8,805	20	4,540	0	0	0.00%	0
24.04.23	8,850	45	11,011	0	0	0.00%	0
24.04.22	8,780	70	13,327	0	0	0.00%	0
24.04.19	8,855	75	79,445	0	0	0.00%	0
24.04.18	8,620	235	97,527	0	0	0.00%	0
24.04.17	8,670	50	14,301	0	0	0.00%	0
24.04.16	8,845	175	20,266	0	0	0.00%	0
24.04.15	8,855	0	0	0	0	0.00%	0
24.04.12	8,910	55	10,289	0	0	0.00%	0
24.04.11	8,910	0	29,812	0	0	0.00%	0
24.04.09	8,795	115	29,900	0	0	0.00%	0
24.04.08	8,750	45	37,090	0	0	0.00%	0
24.04.05	8,890	140	19,464	0	0	0.00%	0
24.04.04	8,735	155	35,189	0	0	0.00%	0
24.04.03	8,875	140	25,661	0	0	0.00%	0
24.04.02	8,970	95	17,010	0	0	0.00%	0
24.04.01	8,970	0	17,607	0	0	0.00%	0
24.03.29	9,025	55	27,904	0	0	0.00%	0
24.03.28	9,120	95	21,194	0	0	0.00%	0
24.03.27	9,105	15	17,413	0	0	0.00%	0
24.03.26	9,115	10	32,598	0	0	0.00%	0
24.03.25	9,080	35	26,710	0	0	0.00%	0
24.03.22	9,100	20	24,700	0	0	0.00%	0
24.03.21	9,010	90	36,543	0	0	0.00%	0
24.03.20	9,075	65	23,621	0	0	0.00%	0
24.03.19	9,135	60	19,792	0	0	0.00%	0
24.03.18	9,055	80	8,628	0	0	0.00%	0
24.03.15	9,130	75	16,155	0	0	0.00%	0
24.03.14	9,115	15	18,923	0	0	0.00%	0
24.03.13	9,215	100	20,602	0	0	0.00%	0
24.03.12	9,120	95	23,806	0	0	0.00%	0
24.03.11	9,240	120	11,563	0	0	0.00%	0
24.03.08	9,130	110	28,594	0	0	0.00%	0
24.03.07	9,100	30	27,388	0	0	0.00%	0
24.03.06	9,210	110	27,271	0	0	0.00%	0
24.03.05	9,325	115	31,166	0	0	0.00%	0
24.03.04	9,330	5	55,578	0	0	0.00%	0
24.02.29	9,385	55	19,203	0	0	0.00%	0
24.02.28	9,305	80	32,023	0	0	0.00%	0
24.02.27	9,405	100	20,827	0	0	0.00%	0
24.02.26	9,460	55	35,865	0	0	0.00%	0
24.02.23	9,495	35	50,857	0	0	0.00%	0
24.02.22	9,565	70	23,402	0	0	0.00%	0
24.02.21	9,505	60	27,438	0	0	0.00%	0
24.02.20	9,530	25	31,267	0	0	0.00%	0
24.02.19	9,400	130	70,903	0	0	0.00%	0
24.02.16	9,145	255	90,332	0	0	0.00%	0
24.02.15	9,130	15	11,639	0	0	0.00%	0
24.02.14	9,210	80	28,402	0	0	0.00%	0
24.02.13	9,205	5	25,143	0	0	0.00%	0
24.02.08	9,230	25	38,165	0	0	0.00%	0
24.02.07	8,955	275	51,974	0	0	0.00%	0
24.02.06	9,110	155	19,975	0	0	0.00%	0
24.02.05	9,175	65	24,045	0	0	0.00%	0
24.02.02	8,990	185	79,420	0	0	0.00%	0
24.02.01	8,815	175	105,886	0	0	0.00%	0
24.01.31	8,905	90	51,678	0	0	0.00%	0
24.01.30	8,940	35	56,697	0	0	0.00%	0
24.01.29	8,710	230	80,402	0	0	0.00%	0
24.01.26	8,605	105	33,549	0	0	0.00%	0
24.01.25	8,570	35	20,302	0	0	0.00%	0
24.01.24	8,610	40	38,744	0	0	0.00%	0
24.01.23	8,550	60	66,110	0	0	0.00%	0
24.01.22	8,665	115	31,868	0	0	0.00%	0
24.01.19	8,665	0	39,920	0	0	0.00%	0
24.01.18	8,695	30	26,004	0	0	0.00%	0
24.01.17	8,915	220	16,641	0	0	0.00%	0
24.01.16	8,950	35	12,777	0	0	0.00%	0
24.01.15	9,025	75	19,622	0	0	0.00%	0
24.01.12	9,150	125	31,681	0	0	0.00%	0
24.01.11	9,170	20	65,734	0	0	0.00%	0
24.01.10	9,270	100	41,531	0	0	0.00%	0
24.01.09	9,325	55	32,170	0	0	0.00%	0
24.01.08	9,440	115	11,122	0	0	0.00%	0
24.01.05	9,320	120	28,348	0	0	0.00%	0
24.01.04	9,375	55	68,577	0	0	0.00%	0
24.01.03	9,635	260	54,119	0	0	0.00%	0
24.01.02	9,775	140	104,816	0	0	0.00%	0
23.12.28	9,655	120	42,227	0	0	0.00%	0
23.12.27	9,445	210	98,885	0	0	0.00%	0
23.12.26	9,495	50	36,215	0	0	0.00%	0
23.12.22	9,510	15	24,345	0	0	0.00%	0
23.12.21	9,585	75	73,979	0	0	0.00%	0
23.12.20	9,525	60	45,328	0	0	0.00%	0
23.12.19	9,505	20	20,436	0	0	0.00%	0
23.12.18	9,410	95	20,141	0	0	0.00%	0
23.12.15	9,390	20	71,218	0	0	0.00%	0
23.12.14	9,225	165	65,738	0	0	0.00%	0
23.12.13	9,355	130	105,779	0	0	0.00%	0
23.12.12	9,325	30	32,767	0	0	0.00%	0
23.12.11	9,360	35	40,774	0	0	0.00%	0
23.12.08	9,315	45	55,272	0	0	0.00%	0
23.12.07	9,450	135	86,606	0	0	0.00%	0
23.12.06	9,520	70	81,464	0	0	0.00%	0
23.12.05	9,500	20	192,621	0	0	0.00%	0
23.12.04	9,380	120	170,532	0	0	0.00%	0
23.12.01	9,430	50	53,256	0	0	0.00%	0
23.11.30	9,365	65	45,905	0	0	0.00%	0
23.11.29	9,380	15	27,332	0	0	0.00%	0
23.11.28	9,345	35	42,553	0	0	0.00%	0
23.11.27	9,460	115	37,315	0	0	0.00%	0
23.11.24	9,370	90	74,215	0	0	0.00%	0
23.11.23	9,350	20	44,507	0	0	0.00%	0
23.11.22	9,285	65	78,896	0	0	0.00%	0
23.11.21	9,255	30	46,965	0	0	0.00%	0
23.11.20	9,160	95	46,943	0	0	0.00%	0
23.11.17	9,235	75	75,085	0	0	0.00%	0
23.11.16	9,285	65	34,166	0	0	0.00%	0
23.11.15	9,165	120	37,312	0	0	0.00%	0
23.11.14	9,055	110	39,581	0	0	0.00%	0
23.11.13	9,155	100	19,968	0	0	0.00%	0
23.11.10	9,210	55	18,685	0	0	0.00%	0
23.11.09	9,200	10	17,631	0	0	0.00%	0
23.11.08	9,425	225	49,574	0	0	0.00%	0
23.11.07	9,665	240	55,323	0	0	0.00%	0
23.11.06	8,950	715	185,603	0	0	0.00%	0
23.11.03	8,855	95	34,326	0	0	0.00%	0
23.11.02	8,670	185	37,652	0	0	0.00%	0
23.11.01	8,740	70	35,250	0	0	0.00%	0
23.10.31	9,040	300	42,145	0	0	0.00%	0
23.10.30	8,705	335	30,136	0	0	0.00%	0
23.10.27	8,600	105	21,505	0	0	0.00%	0
23.10.26	8,890	290	23,715	0	0	0.00%	0
23.10.25	8,985	95	37,773	0	0	0.00%	0
23.10.24	8,930	55	24,549	0	0	0.00%	0
23.10.23	9,040	110	23,129	0	0	0.00%	0
23.10.20	9,355	315	41,082	0	0	0.00%	0
23.10.19	9,695	340	49,181	0	0	0.00%	0
23.10.18	9,635	60	15,592	0	0	0.00%	0
23.10.17	9,605	30	34,824	0	0	0.00%	0
23.10.16	9,710	105	25,329	0	0	0.00%	0
23.10.13	9,865	155	28,634	0	0	0.00%	0
23.10.12	9,470	395	73,716	0	0	0.00%	0
23.10.11	9,340	130	79,246	0	0	0.00%	0
23.10.10	9,545	205	60,231	0	0	0.00%	0
23.10.06	9,465	80	13,424	0	0	0.00%	0
23.10.05	9,360	105	41,209	0	0	0.00%	0
23.10.04	9,700	340	25,989	0	0	0.00%	0
23.09.27	9,730	30	20,383	0	0	0.00%	0
23.09.26	9,850	120	24,291	0	0	0.00%	0
23.09.25	10,180	330	60,166	0	0	0.00%	0
23.09.22	10,150	30	54,687	0	0	0.00%	0
23.09.21	10,460	310	66,283	0	0	0.00%	0
23.09.20	10,310	150	85,331	0	0	0.00%	0
23.09.19	10,345	35	104,748	0	0	0.00%	0
23.09.18	10,355	10	138,760	0	0	0.00%	0
23.09.15	9,970	385	297,141	0	0	0.00%	0
23.09.14	9,885	85	34,124	0	0	0.00%	0
23.09.13	9,910	25	22,486	0	0	0.00%	0
23.09.12	10,095	185	74,265	0	0	0.00%	0
23.09.11	10,220	125	46,030	0	0	0.00%	0
23.09.08	10,025	195	22,726	0	0	0.00%	0
23.09.07	10,210	185	36,863	0	0	0.00%	0
23.09.06	10,365	155	42,045	0	0	0.00%	0
23.09.05	10,285	80	97,802	0	0	0.00%	0
23.09.04	9,860	425	92,495	0	0	0.00%	0
23.09.01	9,920	60	27,038	0	0	0.00%	0
23.08.31	9,995	75	50,915	0	0	0.00%	0
23.08.30	9,890	105	68,073	0	0	0.00%	0
23.08.29	9,900	10	36,979	0	0	0.00%	0
23.08.28	9,600	300	44,060	0	0	0.00%	0
23.08.25	9,510	90	42,851	0	0	0.00%	0
23.08.24	9,295	215	29,724	0	0	0.00%	0
23.08.23	9,405	110	20,429	0	0	0.00%	0
23.08.22	9,325	80	52,677	0	0	0.00%	0
23.08.21	9,280	45	16,535	0	0	0.00%	0
23.08.18	9,390	110	22,167	0	0	0.00%	0
23.08.17	9,435	45	37,733	0	0	0.00%	0
23.08.16	9,725	290	35,663	0	0	0.00%	0
23.08.14	9,850	125	199,289	0	0	0.00%	0
23.08.11	9,945	95	146,659	0	0	0.00%	0
23.08.10	10,000	55	33,418	0	0	0.00%	0
23.08.09	10,020	20	95,571	0	0	0.00%	0
23.08.08	9,780	240	35,823	0	0	0.00%	0
23.08.07	10,020	240	34,347	0	0	0.00%	0
23.08.04	10,165	145	47,883	0	0	0.00%	0
23.08.03	10,165	0	51,832	0	0	0.00%	0
23.08.02	10,350	185	66,605	0	0	0.00%	0
23.08.01	10,435	85	135,063	0	0	0.00%	0
23.07.31	10,105	330	119,766	0	0	0.00%	0
23.07.28	9,870	235	81,158	0	0	0.00%	0
23.07.27	9,980	110	129,592	0	0	0.00%	0
23.07.26	10,465	485	931,092	0	0	0.00%	0
23.07.25	10,095	370	467,703	0	0	0.00%	0
23.07.24	9,525	570	668,583	0	0	0.00%	0
23.07.21	9,205	320	123,555	0	0	0.00%	0
23.07.20	9,185	20	36,361	0	0	0.00%	0
23.07.19	9,180	5	96,997	0	0	0.00%	0
23.07.18	9,135	45	110,182	0	0	0.00%	0
23.07.17	9,050	85	357,145	0	0	0.00%	0
23.07.14	8,840	210	340,950	0	0	0.00%	0
23.07.13	8,705	135	73,976	0	0	0.00%	0
23.07.12	8,515	190	128,227	0	0	0.00%	0
23.07.11	8,430	85	38,747	0	0	0.00%	0
23.07.10	8,440	10	122,361	0	0	0.00%	0
23.07.07	8,505	65	79,073	0	0	0.00%	0
23.07.06	8,640	135	120,934	0	0	0.00%	0
23.07.05	8,705	65	102,330	0	0	0.00%	0
23.07.04	8,805	100	54,904	0	0	0.00%	0
23.07.03	8,735	70	398,171	0	0	0.00%	0
23.06.30	8,645	90	20,815	0	0	0.00%	0
23.06.29	8,695	50	25,808	0	0	0.00%	0
23.06.28	8,875	180	63,123	0	0	0.00%	0
23.06.27	8,755	120	65,017	0	0	0.00%	0
23.06.26	8,645	110	68,288	0	0	0.00%	0
23.06.23	8,770	125	31,094	0	0	0.00%	0
23.06.22	8,725	45	51,843	0	0	0.00%	0
23.06.21	8,840	115	76,663	0	0	0.00%	0
23.06.20	9,015	175	66,174	0	0	0.00%	0
23.06.19	9,000	15	100,890	0	0	0.00%	0
23.06.16	8,915	85	67,452	0	0	0.00%	0
23.06.15	8,990	75	117,371	0	0	0.00%	0
23.06.14	8,945	45	186,795	0	0	0.00%	0
23.06.13	8,985	40	96,070	0	0	0.00%	0
23.06.12	9,015	30	71,534	0	0	0.00%	0
23.06.09	9,045	30	98,197	0	0	0.00%	0
23.06.08	9,020	25	245,738	0	0	0.00%	0
23.06.07	9,000	20	66,792	0	0	0.00%	0
23.06.05	8,825	175	170,366	0	0	0.00%	0
23.06.02	8,605	220	108,441	0	0	0.00%	0
23.06.01	8,600	5	122,724	0	0	0.00%	0
23.05.31	8,655	55	28,468	0	0	0.00%	0
23.05.30	8,700	45	44,172	0	0	0.00%	0
23.05.26	8,725	25	29,009	0	0	0.00%	0
23.05.25	8,920	195	56,800	0	0	0.00%	0
23.05.24	8,925	5	57,282	0	0	0.00%	0
23.05.23	8,865	60	138,336	0	0	0.00%	0
23.05.22	8,780	85	84,889	0	0	0.00%	0
23.05.19	8,790	10	56,600	0	0	0.00%	0
23.05.18	8,685	105	63,757	0	0	0.00%	0
23.05.17	8,795	110	30,394	0	0	0.00%	0
23.05.16	8,805	10	76,450	0	0	0.00%	0
23.05.15	8,725	80	20,691	0	0	0.00%	0
23.05.12	8,830	105	25,318	0	0	0.00%	0
23.05.11	8,785	45	39,593	0	0	0.00%	0
23.05.10	8,925	140	34,716	0	0	0.00%	0
23.05.09	8,910	15	42,802	0	0	0.00%	0
23.05.08	9,025	115	25,872	0	0	0.00%	0
23.05.04	9,050	25	77,090	0	0	0.00%	0
23.05.03	9,215	165	23,495	0	0	0.00%	0
23.05.02	9,025	190	132,192	0	0	0.00%	0
23.04.28	9,250	225	80,875	0	0	0.00%	0
23.04.27	9,280	200	94,348	0	0	0.00%	0
23.04.26	9,380	100	128,503	0	0	0.00%	0
23.04.25	9,685	305	239,285	0	0	0.00%	0
23.04.24	9,735	50	143,175	0	0	0.00%	0
23.04.21	10,000	265	109,568	0	0	0.00%	0
23.04.20	10,080	80	104,518	0	0	0.00%	0
23.04.19	10,020	60	140,029	0	0	0.00%	0
23.04.18	10,105	85	294,732	0	0	0.00%	0
23.04.17	9,800	305	704,134	0	0	0.00%	0
23.04.14	9,405	380	121,966	0	0	0.00%	0
23.04.13	9,525	120	65,572	0	0	0.00%	0
23.04.12	9,500	25	253,018	0	0	0.00%	0
23.04.11	9,300	200	202,305	0	0	0.00%	0
23.04.10	9,055	245	220,829	0	0	0.00%	0
23.04.07	9,040	15	37,682	0	0	0.00%	0
23.04.06	9,180	140	74,223	0	0	0.00%	0
23.04.05	9,120	60	87,197	0	0	0.00%	0
23.04.04	9,330	210	152,408	0	0	0.00%	0
23.04.03	9,135	195	260,049	0	0	0.00%	0
23.03.31	8,900	235	505,773	0	0	0.00%	0
23.03.30	8,925	25	117,147	0	0	0.00%	0