매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	6,290	20	471,114	2,030	2,871	0.02%	13,677,129
24.09.13	6,325	35	5,039	471	841	0.01%	13,469,159
24.09.12	6,220	105	283,198	-11,183	370	0.00%	13,469,630
24.09.11	6,265	45	442,035	-1	11,553	0.09%	13,458,447
24.09.10	6,235	30	39,930	-8	11,554	0.09%	13,458,446
24.09.09	6,105	130	16,408	-195	11,562	0.09%	13,458,438
24.09.06	6,235	130	4,872	-820	11,757	0.09%	13,458,243
24.09.05	6,130	105	12,930	12,577	12,577	0.09%	13,457,423
24.09.04	6,350	220	14,603	0	0	0.00%	0
24.09.03	6,250	100	20,831	0	0	0.00%	0
24.09.02	6,245	5	11,889	0	0	0.00%	0
24.08.30	6,205	40	8,953	0	0	0.00%	0
24.08.29	6,290	85	26,863	0	0	0.00%	0
24.08.28	6,345	55	19,592	0	0	0.00%	0
24.08.27	6,300	45	21,182	0	0	0.00%	0
24.08.26	6,315	15	11,254	0	0	0.00%	0
24.08.23	6,335	20	14,941	0	0	0.00%	0
24.08.22	6,350	15	31,458	0	0	0.00%	0
24.08.21	6,305	45	5,465	0	0	0.00%	0
24.08.20	6,285	20	19,503	0	0	0.00%	0
24.08.19	6,380	95	10,286	0	0	0.00%	0
24.08.16	6,350	30	9,805	0	0	0.00%	0
24.08.14	6,280	70	7,414	0	0	0.00%	0
24.08.13	6,445	165	18,018	0	0	0.00%	0
24.08.12	6,340	105	31,330	0	0	0.00%	0
24.08.09	6,240	100	8,685	0	0	0.00%	0
24.08.08	6,315	75	9,680	0	0	0.00%	0
24.08.07	6,250	65	10,091	0	0	0.00%	0
24.08.06	6,020	230	22,831	0	0	0.00%	0
24.08.05	6,575	555	27,649	0	0	0.00%	0
24.08.02	6,765	190	19,981	0	0	0.00%	0
24.08.01	6,725	40	13,718	0	0	0.00%	0
24.07.31	6,680	45	11,136	0	0	0.00%	0
24.07.30	6,805	105	3,021	0	0	0.00%	0
24.07.29	6,660	145	24,201	0	0	0.00%	0
24.07.26	6,730	70	15,835	0	0	0.00%	0
24.07.25	6,860	130	11,944	0	0	0.00%	0
24.07.24	6,890	30	15,424	0	0	0.00%	0
24.07.23	6,845	45	13,744	0	0	0.00%	0
24.07.22	6,765	80	25,395	0	0	0.00%	0
24.07.19	6,865	100	17,990	0	0	0.00%	0
24.07.18	6,885	20	19,023	0	0	0.00%	0
24.07.17	6,750	135	35,861	0	0	0.00%	0
24.07.16	6,855	105	39,325	0	0	0.00%	0
24.07.15	6,905	50	24,918	0	0	0.00%	0
24.07.12	6,870	35	35,548	0	0	0.00%	0
24.07.11	6,970	100	85,854	0	0	0.00%	0
24.07.10	6,900	70	60,785	0	0	0.00%	0
24.07.09	6,960	60	23,956	0	0	0.00%	0
24.07.08	6,870	90	59,948	0	0	0.00%	0
24.07.05	6,860	10	36,284	0	0	0.00%	0
24.07.04	6,910	50	46,904	0	0	0.00%	0
24.07.03	7,035	125	71,145	0	0	0.00%	0
24.07.02	7,195	160	77,397	0	0	0.00%	0
24.07.01	7,295	100	815,008	0	0	0.00%	0
24.06.28	7,345	50	1,162,651	0	0	0.00%	0
24.06.27	7,360	15	27,045	0	0	0.00%	0
24.06.26	7,275	85	36,085	0	0	0.00%	0
24.06.25	7,300	25	2,893,798	0	0	0.00%	0
24.06.24	7,375	75	79,884	0	0	0.00%	0
24.06.21	7,150	225	157,543	0	0	0.00%	0
24.06.20	7,235	85	65,564	0	0	0.00%	0
24.06.19	7,415	180	102,000	0	0	0.00%	0
24.06.18	7,400	15	86,583	0	0	0.00%	0
24.06.17	7,315	85	82,549	0	0	0.00%	0
24.06.14	7,215	100	60,772	0	0	0.00%	0
24.06.13	7,195	20	218,523	0	0	0.00%	0
24.06.12	7,010	185	51,355	0	0	0.00%	0
24.06.11	7,060	50	56,559	0	0	0.00%	0
24.06.10	6,920	140	111,682	0	0	0.00%	0
24.06.07	6,885	35	19,550	0	0	0.00%	0
24.06.05	6,835	50	21,018	0	0	0.00%	0
24.06.04	7,000	165	52,958	0	0	0.00%	0
24.06.03	6,960	40	33,683	0	0	0.00%	0
24.05.31	6,900	60	114,476	0	0	0.00%	0
24.05.30	6,865	35	38,824	0	0	0.00%	0
24.05.29	6,880	15	27,506	0	0	0.00%	0
24.05.28	6,870	10	28,228	0	0	0.00%	0
24.05.27	6,840	30	38,970	0	0	0.00%	0
24.05.24	6,805	35	38,305	0	0	0.00%	0
24.05.23	6,875	70	4,846,104	0	0	0.00%	0
24.05.22	6,910	35	55,085	0	0	0.00%	0
24.05.21	6,860	50	74,292	0	0	0.00%	0
24.05.20	6,725	135	60,494	0	0	0.00%	0
24.05.17	6,625	100	75,106	0	0	0.00%	0
24.05.16	6,605	20	31,769	0	0	0.00%	0
24.05.14	6,640	35	12,023	0	0	0.00%	0
24.05.13	6,610	30	81,633	0	0	0.00%	0
24.05.10	6,540	70	55,488	0	0	0.00%	0
24.05.09	6,435	105	3,487,837	0	0	0.00%	0
24.05.08	6,445	10	31,952	0	0	0.00%	0
24.05.07	6,445	0	40,329	0	0	0.00%	0
24.05.03	6,410	35	41,305	0	0	0.00%	0
24.05.02	6,390	20	73,426	0	0	0.00%	0
24.04.30	6,325	65	46,675	0	0	0.00%	0
24.04.29	6,285	130	65,977	0	0	0.00%	0
24.04.26	6,250	35	168,517	0	0	0.00%	0
24.04.25	6,295	45	135,427	0	0	0.00%	0
24.04.24	6,295	0	4,975,236	0	0	0.00%	0
24.04.23	6,360	65	41,724	0	0	0.00%	0
24.04.22	6,280	80	67,971	0	0	0.00%	0
24.04.19	6,285	5	39,987	0	0	0.00%	0
24.04.18	6,175	110	2,535,789	0	0	0.00%	0
24.04.17	6,040	135	60,438	0	0	0.00%	0
24.04.16	6,100	60	25,450	0	0	0.00%	0
24.04.15	6,105	0	0	0	0	0.00%	0
24.04.12	6,050	55	50,741	0	0	0.00%	0
24.04.11	6,045	5	27,201	0	0	0.00%	0
24.04.09	6,050	5	32,198	0	0	0.00%	0
24.04.08	6,115	65	25,408	0	0	0.00%	0
24.04.05	6,235	120	40,401	0	0	0.00%	0
24.04.04	6,230	5	1,788,345	0	0	0.00%	0
24.04.03	6,200	30	43,386	0	0	0.00%	0
24.04.02	6,295	95	90,221	0	0	0.00%	0
24.04.01	5,950	345	4,086,353	0	0	0.00%	0
24.03.29	6,010	60	29,641	0	0	0.00%	0
24.03.28	5,975	35	33,757	0	0	0.00%	0
24.03.27	5,965	10	26,999	0	0	0.00%	0
24.03.26	5,940	25	35,359	0	0	0.00%	0
24.03.25	5,870	70	26,753	0	0	0.00%	0
24.03.22	5,815	55	16,863	0	0	0.00%	0
24.03.21	5,800	15	21,617	0	0	0.00%	0
24.03.20	5,785	15	40,022	0	0	0.00%	0
24.03.19	5,795	10	20,236	0	0	0.00%	0
24.03.18	5,755	40	25,559	0	0	0.00%	0
24.03.15	5,780	25	35,049	0	0	0.00%	0
24.03.14	5,765	15	34,041	0	0	0.00%	0
24.03.13	5,780	15	34,041	0	0	0.00%	0
24.03.12	5,805	25	22,630	0	0	0.00%	0
24.03.11	5,795	10	32,194	0	0	0.00%	0
24.03.08	5,760	35	22,797	0	0	0.00%	0
24.03.07	5,835	75	29,635	0	0	0.00%	0
24.03.06	5,830	5	27,573	0	0	0.00%	0
24.03.05	5,810	20	14,054	0	0	0.00%	0
24.03.04	5,825	15	28,476	0	0	0.00%	0
24.02.29	5,860	35	36,067	0	0	0.00%	0
24.02.28	5,795	65	14,119	0	0	0.00%	0
24.02.27	5,880	85	26,391	0	0	0.00%	0
24.02.26	5,960	80	12,209	0	0	0.00%	0
24.02.23	5,970	10	8,477	0	0	0.00%	0
24.02.22	6,015	45	45,511	0	0	0.00%	0
24.02.21	5,960	55	29,016	0	0	0.00%	0
24.02.20	6,030	70	22,844	0	0	0.00%	0
24.02.19	5,975	55	24,895	0	0	0.00%	0
24.02.16	5,935	40	21,391	0	0	0.00%	0
24.02.15	5,930	5	19,402	0	0	0.00%	0
24.02.14	5,955	25	15,713	0	0	0.00%	0
24.02.13	6,000	45	48,274	0	0	0.00%	0
24.02.08	5,990	10	13,823	0	0	0.00%	0
24.02.07	5,940	50	18,585	0	0	0.00%	0
24.02.06	5,910	30	22,876	0	0	0.00%	0
24.02.05	5,920	10	16,331	0	0	0.00%	0
24.02.02	5,835	85	12,007	0	0	0.00%	0
24.02.01	5,835	0	15,854	0	0	0.00%	0
24.01.31	5,950	115	20,893	0	0	0.00%	0
24.01.30	5,925	25	20,133	0	0	0.00%	0
24.01.29	5,990	65	8,799	0	0	0.00%	0
24.01.26	5,980	10	14,393	0	0	0.00%	0
24.01.25	5,980	0	40,637	0	0	0.00%	0
24.01.24	5,985	5	21,847	0	0	0.00%	0
24.01.23	5,910	75	25,520	0	0	0.00%	0
24.01.22	5,925	15	24,137	0	0	0.00%	0
24.01.19	5,935	10	22,062	0	0	0.00%	0
24.01.18	5,890	45	10,135	0	0	0.00%	0
24.01.17	5,990	100	15,976	0	0	0.00%	0
24.01.16	6,075	85	42,113	0	0	0.00%	0
24.01.15	6,165	90	20,052	0	0	0.00%	0
24.01.12	6,215	50	34,728	0	0	0.00%	0
24.01.11	6,220	5	14,681	0	0	0.00%	0
24.01.10	6,220	0	33,664	0	0	0.00%	0
24.01.09	6,170	50	12,220	0	0	0.00%	0
24.01.08	6,165	5	34,756	0	0	0.00%	0
24.01.05	6,190	25	13,166	0	0	0.00%	0
24.01.04	6,255	65	14,804	0	0	0.00%	0
24.01.03	6,330	75	11,174	0	0	0.00%	0
24.01.02	6,320	10	27,971	0	0	0.00%	0
23.12.28	6,245	75	29,611	0	0	0.00%	0
23.12.27	6,200	45	22,425	0	0	0.00%	0
23.12.26	6,210	10	13,509	0	0	0.00%	0
23.12.22	6,240	30	26,932	0	0	0.00%	0
23.12.21	6,280	40	13,693	0	0	0.00%	0
23.12.20	6,260	20	18,635	0	0	0.00%	0
23.12.19	6,190	70	14,404	0	0	0.00%	0
23.12.18	6,115	75	16,163	0	0	0.00%	0
23.12.15	6,190	75	21,125	0	0	0.00%	0
23.12.14	6,095	95	20,940	0	0	0.00%	0
23.12.13	6,090	5	21,879	0	0	0.00%	0
23.12.12	6,090	0	20,176	0	0	0.00%	0
23.12.11	5,990	100	22,183	0	0	0.00%	0
23.12.08	5,995	5	10,017	0	0	0.00%	0
23.12.07	6,055	60	11,883	0	0	0.00%	0
23.12.06	6,050	5	30,821	0	0	0.00%	0
23.12.05	6,010	40	20,774	0	0	0.00%	0
23.12.04	6,010	0	17,298	0	0	0.00%	0
23.12.01	6,000	10	11,097	0	0	0.00%	0
23.11.30	6,040	40	32,408	0	0	0.00%	0
23.11.29	6,125	85	9,348	0	0	0.00%	0
23.11.28	6,150	25	9,036	0	0	0.00%	0
23.11.27	6,180	30	8,589	0	0	0.00%	0
23.11.24	6,190	10	13,796	0	0	0.00%	0
23.11.23	6,160	30	9,122	0	0	0.00%	0
23.11.22	6,200	40	16,353	0	0	0.00%	0
23.11.21	6,145	55	10,202	0	0	0.00%	0
23.11.20	6,080	65	15,279	0	0	0.00%	0
23.11.17	6,165	85	9,454	0	0	0.00%	0
23.11.16	6,160	20	4,331	0	0	0.00%	0
23.11.15	6,165	5	8,049	0	0	0.00%	0
23.11.14	6,100	65	8,766	0	0	0.00%	0
23.11.13	6,215	115	7,849	0	0	0.00%	0
23.11.10	6,385	170	10,197	0	0	0.00%	0
23.11.09	6,345	40	16,088	0	0	0.00%	0
23.11.08	6,285	60	12,522	0	0	0.00%	0
23.11.07	6,225	60	18,726	0	0	0.00%	0
23.11.06	6,130	95	12,840	0	0	0.00%	0
23.11.03	6,095	35	14,743	0	0	0.00%	0
23.11.02	6,130	35	8,234	0	0	0.00%	0
23.11.01	6,040	90	24,015	0	0	0.00%	0
23.10.31	6,000	40	22,212	0	0	0.00%	0
23.10.30	5,965	35	5,460	0	0	0.00%	0
23.10.27	6,050	85	53,949	0	0	0.00%	0
23.10.26	6,135	85	9,913	0	0	0.00%	0
23.10.25	5,985	150	9,521	0	0	0.00%	0
23.10.24	5,900	85	3,226	0	0	0.00%	0
23.10.23	5,870	30	15,874	0	0	0.00%	0
23.10.20	5,960	90	15,632	0	0	0.00%	0
23.10.19	6,080	120	10,807	0	0	0.00%	0
23.10.18	6,135	55	12,357	0	0	0.00%	0
23.10.17	6,065	70	11,612	0	0	0.00%	0
23.10.16	6,095	30	31,400	0	0	0.00%	0
23.10.13	6,135	40	20,957	0	0	0.00%	0
23.10.12	6,060	75	26,844	0	0	0.00%	0
23.10.11	6,060	0	4,157,882	0	0	0.00%	0
23.10.10	6,240	180	5,180,011	0	0	0.00%	0
23.10.06	6,265	25	20,147	0	0	0.00%	0
23.10.05	6,315	50	16,410	0	0	0.00%	0
23.10.04	6,515	200	10,732	0	0	0.00%	0
23.09.27	6,460	55	15,592	0	0	0.00%	0
23.09.26	6,575	115	14,016	0	0	0.00%	0
23.09.25	6,515	60	20,757	0	0	0.00%	0
23.09.22	6,570	55	40,011	0	0	0.00%	0
23.09.21	6,710	140	37,711	0	0	0.00%	0
23.09.20	6,800	90	106,543	0	0	0.00%	0
23.09.19	6,855	55	2,008,820	0	0	0.00%	0
23.09.18	6,800	55	2,067,520	0	0	0.00%	0
23.09.15	6,800	0	56,553	0	0	0.00%	0
23.09.14	6,750	50	27,076	0	0	0.00%	0
23.09.13	6,865	115	11,543	0	0	0.00%	0
23.09.12	6,910	45	371,882	0	0	0.00%	0
23.09.11	6,830	80	114,150	0	0	0.00%	0
23.09.08	6,705	125	72,956	0	0	0.00%	0
23.09.07	6,780	75	27,925	0	0	0.00%	0
23.09.06	6,800	20	47,407	0	0	0.00%	0
23.09.05	6,795	5	32,914	0	0	0.00%	0
23.09.04	6,835	40	33,409	0	0	0.00%	0
23.09.01	6,860	25	34,589	0	0	0.00%	0
23.08.31	6,840	20	27,747	0	0	0.00%	0
23.08.30	6,800	40	41,811	0	0	0.00%	0
23.08.29	6,830	30	33,588	0	0	0.00%	0
23.08.28	6,695	135	66,552	0	0	0.00%	0
23.08.25	6,620	75	45,582	0	0	0.00%	0
23.08.24	6,575	45	26,821	0	0	0.00%	0
23.08.23	6,575	0	28,499	0	0	0.00%	0
23.08.22	6,635	60	592,293	0	0	0.00%	0
23.08.21	6,680	45	82,636	0	0	0.00%	0
23.08.18	6,720	40	315,465	0	0	0.00%	0
23.08.17	6,860	140	106,845	0	0	0.00%	0
23.08.16	7,100	240	125,281	0	0	0.00%	0
23.08.14	6,880	220	250,004	0	0	0.00%	0
23.08.11	6,850	30	2,248,482	0	0	0.00%	0
23.08.10	6,405	445	1,828,535	0	0	0.00%	0
23.08.09	6,385	20	43,891	0	0	0.00%	0
23.08.08	6,460	75	25,010	0	0	0.00%	0
23.08.07	6,375	85	97,135	0	0	0.00%	0
23.08.04	6,270	105	44,075	0	0	0.00%	0
23.08.03	6,285	15	43,078	0	0	0.00%	0
23.08.02	6,305	20	21,124	0	0	0.00%	0
23.08.01	6,225	80	76,269	0	0	0.00%	0
23.07.31	6,170	55	33,097	0	0	0.00%	0
23.07.28	6,155	15	195,829	0	0	0.00%	0
23.07.27	5,840	315	26,447	0	0	0.00%	0
23.07.26	6,055	215	69,201	0	0	0.00%	0
23.07.25	6,100	45	49,978	0	0	0.00%	0
23.07.24	6,235	135	42,573	0	0	0.00%	0
23.07.21	6,190	45	30,106	0	0	0.00%	0
23.07.20	6,205	15	16,324	0	0	0.00%	0
23.07.19	6,240	35	50,326	0	0	0.00%	0
23.07.18	6,320	80	39,650	0	0	0.00%	0
23.07.17	6,355	35	22,376	0	0	0.00%	0
23.07.14	6,345	10	14,388	0	0	0.00%	0
23.07.13	6,340	5	14,755	0	0	0.00%	0
23.07.12	6,235	105	25,235	0	0	0.00%	0
23.07.11	6,170	65	63,155	0	0	0.00%	0
23.07.10	6,160	10	28,731	0	0	0.00%	0
23.07.07	6,240	80	18,372	0	0	0.00%	0
23.07.06	6,310	70	27,884	0	0	0.00%	0
23.07.05	6,355	45	10,265	0	0	0.00%	0
23.07.04	6,375	20	43,443	0	0	0.00%	0
23.07.03	6,335	40	45,576	0	0	0.00%	0
23.06.30	6,290	45	13,076	0	0	0.00%	0
23.06.29	6,420	130	19,765	0	0	0.00%	0
23.06.28	6,420	0	20,084	0	0	0.00%	0
23.06.27	6,430	10	37,658	0	0	0.00%	0
23.06.26	6,445	15	44,904	0	0	0.00%	0
23.06.23	6,550	105	24,128	0	0	0.00%	0
23.06.22	6,620	70	31,230	0	0	0.00%	0
23.06.21	6,730	110	46,858	0	0	0.00%	0
23.06.20	6,685	45	37,511	0	0	0.00%	0
23.06.19	6,745	60	37,486	0	0	0.00%	0
23.06.16	6,700	45	26,336	0	0	0.00%	0
23.06.15	6,755	55	33,726	0	0	0.00%	0
23.06.14	6,800	45	42,406	0	0	0.00%	0
23.06.13	6,820	20	28,714	0	0	0.00%	0
23.06.12	6,900	80	56,506	0	0	0.00%	0
23.06.09	6,875	25	15,224	0	0	0.00%	0
23.06.08	6,860	15	32,397	0	0	0.00%	0
23.06.07	6,835	25	48,486	0	0	0.00%	0
23.06.05	6,785	50	54,779	0	0	0.00%	0
23.06.02	6,755	30	18,931	0	0	0.00%	0
23.06.01	6,655	100	34,256	0	0	0.00%	0
23.05.31	6,730	75	28,377	0	0	0.00%	0
23.05.30	6,770	40	46,872	0	0	0.00%	0
23.05.26	6,765	5	47,510	0	0	0.00%	0
23.05.25	6,840	75	14,319	0	0	0.00%	0
23.05.24	6,890	50	24,588	0	0	0.00%	0
23.05.23	6,880	10	24,003	0	0	0.00%	0
23.05.22	6,835	45	35,478	0	0	0.00%	0
23.05.19	6,830	5	30,907	0	0	0.00%	0
23.05.18	6,835	5	32,185	0	0	0.00%	0
23.05.17	6,815	20	17,127	0	0	0.00%	0
23.05.16	6,820	5	32,022	0	0	0.00%	0
23.05.15	6,835	15	66,972	0	0	0.00%	0
23.05.12	6,905	70	47,715	0	0	0.00%	0
23.05.11	6,930	25	1,203,361	0	0	0.00%	0
23.05.10	6,895	35	1,720,350	0	0	0.00%	0
23.05.09	6,955	60	1,139,069	0	0	0.00%	0
23.05.08	6,990	35	15,962	0	0	0.00%	0
23.05.04	6,950	40	47,429	0	0	0.00%	0
23.05.03	7,060	110	1,058,912	0	0	0.00%	0
23.05.02	6,940	120	32,009	0	0	0.00%	0
23.04.28	6,890	50	53,891	0	0	0.00%	0
23.04.27	6,960	25	226,229	0	0	0.00%	0
23.04.26	6,895	65	65,414	0	0	0.00%	0
23.04.25	6,970	75	44,863	0	0	0.00%	0
23.04.24	6,995	25	49,796	0	0	0.00%	0
23.04.21	7,275	280	88,311	0	0	0.00%	0
23.04.20	7,375	100	63,997	0	0	0.00%	0
23.04.19	7,355	20	74,795	0	0	0.00%	0
23.04.18	7,130	225	4,276,748	0	0	0.00%	0
23.04.17	7,210	80	36,256	0	0	0.00%	0
23.04.14	7,260	50	326,928	0	0	0.00%	0
23.04.13	7,140	120	392,025	0	0	0.00%	0
23.04.12	7,175	35	52,291	0	0	0.00%	0
23.04.11	7,075	100	66,099	0	0	0.00%	0
23.04.10	7,110	35	61,078	0	0	0.00%	0
23.04.07	7,120	10	18,038	0	0	0.00%	0
23.04.06	7,205	85	46,664	0	0	0.00%	0
23.04.05	7,210	5	37,652	0	0	0.00%	0
23.04.04	7,105	105	117,992	0	0	0.00%	0
23.04.03	7,200	95	35,382	0	0	0.00%	0
23.03.31	7,085	115	113,646	0	0	0.00%	0
23.03.30	7,050	35	86,339	0	0	0.00%	0