매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	4,620	10	4,230	0	1,280	0.09%	1,498,720
24.09.13	4,640	20	2,712	0	1,280	0.09%	1,498,720
24.09.12	4,860	220	16,229	0	1,280	0.09%	1,498,720
24.09.11	4,770	90	35,374	0	1,280	0.09%	1,498,720
24.09.10	4,725	45	15,703	0	1,280	0.09%	1,498,720
24.09.09	4,655	70	29,169	0	1,280	0.08%	1,598,720
24.09.06	4,575	80	10,099	0	1,280	0.08%	1,598,720
24.09.05	4,540	35	15,677	1,280	1,280	0.08%	1,598,720
24.09.04	4,250	290	37,903	0	0	0.00%	0
24.09.03	4,190	60	7,032	0	0	0.00%	0
24.09.02	4,170	20	18,029	0	0	0.00%	0
24.08.30	4,215	45	3,172	0	0	0.00%	0
24.08.29	4,110	105	12,540	0	0	0.00%	0
24.08.28	4,110	0	13,827	0	0	0.00%	0
24.08.27	4,080	30	6,688	0	0	0.00%	0
24.08.26	4,035	45	4,988	0	0	0.00%	0
24.08.23	4,035	0	6,928	0	0	0.00%	0
24.08.22	4,050	15	5,854	0	0	0.00%	0
24.08.21	4,025	25	8,088	0	0	0.00%	0
24.08.20	4,120	95	15,874	0	0	0.00%	0
24.08.19	4,045	75	9,195	0	0	0.00%	0
24.08.16	4,250	205	19,544	0	0	0.00%	0
24.08.14	4,315	65	8,782	0	0	0.00%	0
24.08.13	4,355	40	5,948	0	0	0.00%	0
24.08.12	4,440	85	4,916	0	0	0.00%	0
24.08.09	4,590	150	18,528	0	0	0.00%	0
24.08.08	4,525	65	31,315	0	0	0.00%	0
24.08.07	4,730	205	36,684	0	0	0.00%	0
24.08.06	5,020	290	74,967	0	0	0.00%	0
24.08.05	4,225	795	160,218	0	0	0.00%	0
24.08.02	3,900	325	43,003	0	0	0.00%	0
24.08.01	3,925	25	4,865	0	0	0.00%	0
24.07.31	4,045	120	7,966	0	0	0.00%	0
24.07.30	3,965	80	5,832	0	0	0.00%	0
24.07.29	4,050	85	8,445	0	0	0.00%	0
24.07.26	4,105	55	14,416	0	0	0.00%	0
24.07.25	3,955	150	34,560	0	0	0.00%	0
24.07.24	3,910	45	6,050	0	0	0.00%	0
24.07.23	3,915	5	6,105	0	0	0.00%	0
24.07.22	3,835	80	33,521	0	0	0.00%	0
24.07.19	3,775	60	14,551	0	0	0.00%	0
24.07.18	3,705	70	21,290	0	0	0.00%	0
24.07.17	3,640	65	7,533	0	0	0.00%	0
24.07.16	3,645	5	2,667	0	0	0.00%	0
24.07.15	3,700	55	7,025	0	0	0.00%	0
24.07.12	3,580	120	17,411	0	0	0.00%	0
24.07.11	3,630	50	10,736	0	0	0.00%	0
24.07.10	3,625	5	7,089	0	0	0.00%	0
24.07.09	3,640	15	2,504	0	0	0.00%	0
24.07.08	3,620	20	6,514	0	0	0.00%	0
24.07.05	3,765	145	29,535	0	0	0.00%	0
24.07.04	3,870	105	14,705	0	0	0.00%	0
24.07.03	3,905	35	9,734	0	0	0.00%	0
24.07.02	3,850	55	4,664	0	0	0.00%	0
24.07.01	3,850	0	10,180	0	0	0.00%	0
24.06.28	3,895	45	9,757	0	0	0.00%	0
24.06.27	3,890	5	3,488	0	0	0.00%	0
24.06.26	3,950	60	5,387	0	0	0.00%	0
24.06.25	3,975	25	3,077	0	0	0.00%	0
24.06.24	3,920	55	15,250	0	0	0.00%	0
24.06.21	3,840	80	25,501	0	0	0.00%	0
24.06.20	3,860	20	12,039	0	0	0.00%	0
24.06.19	4,000	140	37,515	0	0	0.00%	0
24.06.18	4,070	70	12,282	0	0	0.00%	0
24.06.17	4,025	45	4,788	0	0	0.00%	0
24.06.14	4,040	15	7,831	0	0	0.00%	0
24.06.13	4,115	75	22,223	0	0	0.00%	0
24.06.12	4,195	80	5,247	0	0	0.00%	0
24.06.11	4,195	0	1,741	0	0	0.00%	0
24.06.10	4,120	75	2,465	0	0	0.00%	0
24.06.07	4,220	100	5,755	0	0	0.00%	0
24.06.05	4,320	100	15,728	0	0	0.00%	0
24.06.04	4,255	65	1,105	0	0	0.00%	0
24.06.03	4,340	85	19,569	0	0	0.00%	0
24.05.31	4,395	55	16,622	0	0	0.00%	0
24.05.30	4,255	140	50,076	0	0	0.00%	0
24.05.29	4,130	125	19,686	0	0	0.00%	0
24.05.28	4,140	10	6,629	0	0	0.00%	0
24.05.27	4,255	115	7,213	0	0	0.00%	0
24.05.24	4,115	140	17,994	0	0	0.00%	0
24.05.23	4,115	0	5,793	0	0	0.00%	0
24.05.22	4,120	5	6,083	0	0	0.00%	0
24.05.21	4,080	40	12,269	0	0	0.00%	0
24.05.20	4,135	55	2,544	0	0	0.00%	0
24.05.17	4,045	90	4,730	0	0	0.00%	0
24.05.16	4,135	90	9,321	0	0	0.00%	0
24.05.14	4,155	20	1,123	0	0	0.00%	0
24.05.13	4,120	35	6,449	0	0	0.00%	0
24.05.10	4,160	40	9,333	0	0	0.00%	0
24.05.09	4,065	95	19,336	0	0	0.00%	0
24.05.08	4,095	30	13,163	0	0	0.00%	0
24.05.07	4,285	190	18,282	0	0	0.00%	0
24.05.03	4,290	5	37,347	0	0	0.00%	0
24.05.02	4,255	35	2,225	0	0	0.00%	0
24.04.30	4,285	30	12,915	0	0	0.00%	0
24.04.29	4,395	110	11,075	0	0	0.00%	0
24.04.26	4,455	60	7,666	0	0	0.00%	0
24.04.25	4,305	150	8,531	0	0	0.00%	0
24.04.24	4,480	175	14,047	0	0	0.00%	0
24.04.23	4,465	15	2,574	0	0	0.00%	0
24.04.22	4,575	110	17,388	0	0	0.00%	0
24.04.19	4,400	175	88,222	0	0	0.00%	0
24.04.18	4,570	170	10,980	0	0	0.00%	0
24.04.17	4,470	100	30,202	0	0	0.00%	0
24.04.16	4,265	205	43,381	0	0	0.00%	0
24.04.15	4,220	0	0	0	0	0.00%	0
24.04.12	4,130	90	18,079	0	0	0.00%	0
24.04.11	4,140	10	36,619	0	0	0.00%	0
24.04.09	4,090	50	10,306	0	0	0.00%	0
24.04.08	4,105	15	9,182	0	0	0.00%	0
24.04.05	4,030	75	14,856	0	0	0.00%	0
24.04.04	4,130	100	9,364	0	0	0.00%	0
24.04.03	4,015	115	27,336	0	0	0.00%	0
24.04.02	4,045	30	17,379	0	0	0.00%	0
24.04.01	4,055	10	17,766	0	0	0.00%	0
24.03.29	4,070	15	3,841	0	0	0.00%	0
24.03.28	4,070	0	12,708	0	0	0.00%	0
24.03.27	4,070	0	11,941	0	0	0.00%	0
24.03.26	4,140	70	20,183	0	0	0.00%	0
24.03.25	4,110	30	10,569	0	0	0.00%	0
24.03.22	4,095	15	17,730	0	0	0.00%	0
24.03.21	4,335	240	56,636	0	0	0.00%	0
24.03.20	4,495	160	16,771	0	0	0.00%	0
24.03.19	4,390	105	19,014	0	0	0.00%	0
24.03.18	4,420	30	4,469	0	0	0.00%	0
24.03.15	4,270	150	10,079	0	0	0.00%	0
24.03.14	4,350	80	12,719	0	0	0.00%	0
24.03.13	4,395	45	25,202	0	0	0.00%	0
24.03.12	4,450	55	10,691	0	0	0.00%	0
24.03.11	4,385	65	5,628	0	0	0.00%	0
24.03.08	4,515	130	15,863	0	0	0.00%	0
24.03.07	4,525	10	2,315	0	0	0.00%	0
24.03.06	4,480	45	4,538	0	0	0.00%	0
24.03.05	4,415	65	4,552	0	0	0.00%	0
24.03.04	4,550	135	14,953	0	0	0.00%	0
24.02.29	4,515	35	2,783	0	0	0.00%	0
24.02.28	4,625	110	24,359	0	0	0.00%	0
24.02.27	4,550	75	57,595	0	0	0.00%	0
24.02.26	4,465	85	38,860	0	0	0.00%	0
24.02.23	4,505	40	24,497	0	0	0.00%	0
24.02.22	4,545	40	5,686	0	0	0.00%	0
24.02.21	4,525	20	2,943	0	0	0.00%	0
24.02.20	4,420	105	9,246	0	0	0.00%	0
24.02.19	4,560	140	32,493	0	0	0.00%	0
24.02.16	4,650	90	12,768	0	0	0.00%	0
24.02.15	4,640	10	3,990	0	0	0.00%	0
24.02.14	4,515	125	21,835	0	0	0.00%	0
24.02.13	4,620	105	12,808	0	0	0.00%	0
24.02.08	4,630	10	17,957	0	0	0.00%	0
24.02.07	4,765	135	27,640	0	0	0.00%	0
24.02.06	4,715	50	10,775	0	0	0.00%	0
24.02.05	4,660	55	10,316	0	0	0.00%	0
24.02.02	4,940	280	41,549	0	0	0.00%	0
24.02.01	5,090	150	15,679	0	0	0.00%	0
24.01.31	5,030	60	8,067	0	0	0.00%	0
24.01.30	5,025	5	5,330	0	0	0.00%	0
24.01.29	5,140	115	9,547	0	0	0.00%	0
24.01.26	5,170	30	4,067	0	0	0.00%	0
24.01.25	5,180	10	2,196	0	0	0.00%	0
24.01.24	5,125	55	15,255	0	0	0.00%	0
24.01.23	5,175	50	9,752	0	0	0.00%	0
24.01.22	5,190	15	12,756	0	0	0.00%	0
24.01.19	5,350	160	13,547	0	0	0.00%	0
24.01.18	5,390	40	22,256	0	0	0.00%	0
24.01.17	5,125	265	35,760	0	0	0.00%	0
24.01.16	5,005	120	19,077	0	0	0.00%	0
24.01.15	5,035	30	10,273	0	0	0.00%	0
24.01.12	4,930	105	24,654	0	0	0.00%	0
24.01.11	4,950	20	7,833	0	0	0.00%	0
24.01.10	4,840	110	10,071	0	0	0.00%	0
24.01.09	4,790	50	10,245	0	0	0.00%	0
24.01.08	4,760	30	6,565	0	0	0.00%	0
24.01.05	4,735	25	6,388	0	0	0.00%	0
24.01.04	4,650	85	41,650	0	0	0.00%	0
24.01.03	4,395	255	14,241	0	0	0.00%	0
24.01.02	4,450	55	14,859	0	0	0.00%	0
23.12.28	4,600	150	18,594	0	0	0.00%	0
23.12.27	4,715	115	6,161	0	0	0.00%	0
23.12.26	4,750	35	9,670	0	0	0.00%	0
23.12.22	4,785	35	12,594	0	0	0.00%	0
23.12.21	4,720	65	14,445	0	0	0.00%	0
23.12.20	4,915	195	15,094	0	0	0.00%	0
23.12.19	4,925	10	8,230	0	0	0.00%	0
23.12.18	4,955	30	4,088	0	0	0.00%	0
23.12.15	5,025	70	37,407	0	0	0.00%	0
23.12.14	5,165	140	32,621	0	0	0.00%	0
23.12.13	5,070	95	8,661	0	0	0.00%	0
23.12.12	5,130	60	7,829	0	0	0.00%	0
23.12.11	5,160	30	6,734	0	0	0.00%	0
23.12.08	5,290	130	6,091	0	0	0.00%	0
23.12.07	5,255	35	22,258	0	0	0.00%	0
23.12.06	5,280	25	4,123	0	0	0.00%	0
23.12.05	5,175	105	7,587	0	0	0.00%	0
23.12.04	5,225	50	1,120	0	0	0.00%	0
23.12.01	5,115	110	13,940	0	0	0.00%	0
23.11.30	5,165	50	3,270	0	0	0.00%	0
23.11.29	5,130	35	2,202	0	0	0.00%	0
23.11.28	5,250	120	7,900	0	0	0.00%	0
23.11.27	5,230	20	15,413	0	0	0.00%	0
23.11.24	5,150	80	3,772	0	0	0.00%	0
23.11.23	5,155	5	2,387	0	0	0.00%	0
23.11.22	5,170	15	3,314	0	0	0.00%	0
23.11.21	5,225	55	19,177	0	0	0.00%	0
23.11.20	5,300	75	5,312	0	0	0.00%	0
23.11.17	5,240	60	12,773	0	0	0.00%	0
23.11.16	5,230	5	10,227	0	0	0.00%	0
23.11.15	5,465	235	21,158	0	0	0.00%	0
23.11.14	5,580	115	3,125	0	0	0.00%	0
23.11.13	5,565	15	17,033	0	0	0.00%	0
23.11.10	5,510	55	10,074	0	0	0.00%	0
23.11.09	5,560	50	3,170	0	0	0.00%	0
23.11.08	5,460	100	23,405	0	0	0.00%	0
23.11.07	5,275	185	49,253	0	0	0.00%	0
23.11.06	5,805	530	94,723	0	0	0.00%	0
23.11.03	5,955	150	43,625	0	0	0.00%	0
23.11.02	6,140	185	17,184	0	0	0.00%	0
23.11.01	6,310	170	14,270	0	0	0.00%	0
23.10.31	6,140	170	34,881	0	0	0.00%	0
23.10.30	6,185	45	55,970	0	0	0.00%	0
23.10.27	6,190	5	35,446	0	0	0.00%	0
23.10.26	5,870	320	71,512	0	0	0.00%	0
23.10.25	5,825	45	8,864	0	0	0.00%	0
23.10.24	5,905	80	33,470	0	0	0.00%	0
23.10.23	5,835	70	18,145	0	0	0.00%	0
23.10.20	5,660	175	45,111	0	0	0.00%	0
23.10.19	5,470	190	18,016	0	0	0.00%	0
23.10.18	5,510	40	2,052	0	0	0.00%	0
23.10.17	5,640	130	43,908	0	0	0.00%	0
23.10.16	5,550	90	12,806	0	0	0.00%	0
23.10.13	5,465	85	10,141	0	0	0.00%	0
23.10.12	5,575	110	12,120	0	0	0.00%	0
23.10.11	5,765	190	11,229	0	0	0.00%	0
23.10.10	5,790	25	21,126	0	0	0.00%	0
23.10.06	5,820	30	34,719	0	0	0.00%	0
23.10.05	5,810	10	7,574	0	0	0.00%	0
23.10.04	5,530	280	26,725	0	0	0.00%	0
23.09.27	5,510	20	12,699	0	0	0.00%	0
23.09.26	5,365	145	30,745	0	0	0.00%	0
23.09.25	5,385	20	7,555	0	0	0.00%	0
23.09.22	5,345	40	18,281	0	0	0.00%	0
23.09.21	5,165	180	21,603	0	0	0.00%	0
23.09.20	5,180	15	4,754	0	0	0.00%	0
23.09.19	5,095	85	6,041	0	0	0.00%	0
23.09.18	4,980	115	7,578	0	0	0.00%	0
23.09.15	5,125	145	38,104	0	0	0.00%	0
23.09.14	5,250	125	5,486	0	0	0.00%	0
23.09.13	5,265	15	2,106	0	0	0.00%	0
23.09.12	5,200	65	5,254	0	0	0.00%	0
23.09.11	5,250	50	1,266	0	0	0.00%	0
23.09.08	5,260	10	3,554	0	0	0.00%	0
23.09.07	5,205	55	6,865	0	0	0.00%	0
23.09.06	5,155	50	2,390	0	0	0.00%	0
23.09.05	5,125	30	5,059	0	0	0.00%	0
23.09.04	5,195	70	31,572	0	0	0.00%	0
23.09.01	5,290	95	6,797	0	0	0.00%	0
23.08.31	5,270	20	9,617	0	0	0.00%	0
23.08.30	5,320	50	11,560	0	0	0.00%	0
23.08.29	5,365	45	21,505	0	0	0.00%	0
23.08.28	5,450	85	21,766	0	0	0.00%	0
23.08.25	5,330	120	12,828	0	0	0.00%	0
23.08.24	5,475	145	8,933	0	0	0.00%	0
23.08.23	5,450	25	2,877	0	0	0.00%	0
23.08.22	5,475	25	4,839	0	0	0.00%	0
23.08.21	5,485	10	9,210	0	0	0.00%	0
23.08.18	5,440	45	26,135	0	0	0.00%	0
23.08.17	5,395	45	37,704	0	0	0.00%	0
23.08.16	5,235	160	27,995	0	0	0.00%	0
23.08.14	5,135	100	16,970	0	0	0.00%	0
23.08.11	5,095	40	20,740	0	0	0.00%	0
23.08.10	5,065	30	1,473	0	0	0.00%	0
23.08.09	5,185	120	20,463	0	0	0.00%	0
23.08.08	5,075	110	31,175	0	0	0.00%	0
23.08.07	5,055	20	5,669	0	0	0.00%	0
23.08.04	5,065	10	11,016	0	0	0.00%	0
23.08.03	4,985	80	19,118	0	0	0.00%	0
23.08.02	4,790	195	20,969	0	0	0.00%	0
23.08.01	4,945	155	15,193	0	0	0.00%	0
23.07.31	4,985	40	10,538	0	0	0.00%	0
23.07.28	4,970	15	8,059	0	0	0.00%	0
23.07.27	5,075	105	8,244	0	0	0.00%	0
23.07.26	4,960	115	15,080	0	0	0.00%	0
23.07.25	4,975	15	7,807	0	0	0.00%	0
23.07.24	4,975	0	11,592	0	0	0.00%	0
23.07.21	5,050	75	12,643	0	0	0.00%	0
23.07.20	5,000	50	18,042	0	0	0.00%	0
23.07.19	4,995	5	21,400	0	0	0.00%	0
23.07.18	4,945	50	9,750	0	0	0.00%	0
23.07.17	4,885	60	10,173	0	0	0.00%	0
23.07.14	5,035	150	25,770	0	0	0.00%	0
23.07.13	5,125	90	18,707	0	0	0.00%	0
23.07.12	5,195	70	5,843	0	0	0.00%	0
23.07.11	5,385	190	8,425	0	0	0.00%	0
23.07.10	5,375	10	19,270	0	0	0.00%	0
23.07.07	5,225	150	57,716	0	0	0.00%	0
23.07.06	5,120	105	19,638	0	0	0.00%	0
23.07.05	5,035	85	13,224	0	0	0.00%	0
23.07.04	5,000	35	6,075	0	0	0.00%	0
23.07.03	5,145	145	7,333	0	0	0.00%	0
23.06.30	5,175	30	17,496	0	0	0.00%	0
23.06.29	5,170	5	14,370	0	0	0.00%	0
23.06.28	5,125	45	9,496	0	0	0.00%	0
23.06.27	5,115	10	11,412	0	0	0.00%	0
23.06.26	5,150	35	10,778	0	0	0.00%	0
23.06.23	5,120	30	6,050	0	0	0.00%	0
23.06.22	5,125	5	5,607	0	0	0.00%	0
23.06.21	5,050	75	14,080	0	0	0.00%	0
23.06.20	5,025	25	14,170	0	0	0.00%	0
23.06.19	4,980	45	10,473	0	0	0.00%	0
23.06.16	5,010	30	6,909	0	0	0.00%	0
23.06.15	4,980	30	9,428	0	0	0.00%	0
23.06.14	4,930	50	9,817	0	0	0.00%	0
23.06.13	4,990	60	9,331	0	0	0.00%	0
23.06.12	4,920	70	13,849	0	0	0.00%	0
23.06.09	5,050	130	12,916	0	0	0.00%	0
23.06.08	5,010	40	8,384	0	0	0.00%	0
23.06.07	5,015	5	14,136	0	0	0.00%	0
23.06.05	5,045	30	4,409	0	0	0.00%	0
23.06.02	5,180	135	14,317	0	0	0.00%	0
23.06.01	5,140	40	4,911	0	0	0.00%	0
23.05.31	5,075	65	5,107	0	0	0.00%	0
23.05.30	5,220	145	27,753	0	0	0.00%	0
23.05.26	5,260	40	3,144	0	0	0.00%	0
23.05.25	5,240	20	7,367	0	0	0.00%	0
23.05.24	5,205	35	6,049	0	0	0.00%	0
23.05.23	5,230	25	20,322	0	0	0.00%	0
23.05.22	5,285	55	18,723	0	0	0.00%	0
23.05.19	5,455	170	18,851	0	0	0.00%	0
23.05.18	5,560	105	14,935	0	0	0.00%	0
23.05.17	5,595	35	5,927	0	0	0.00%	0
23.05.16	5,615	20	8,053	0	0	0.00%	0
23.05.15	5,640	25	10,026	0	0	0.00%	0
23.05.12	5,565	75	16,120	0	0	0.00%	0
23.05.11	5,550	15	14,120	0	0	0.00%	0
23.05.10	5,490	60	10,709	0	0	0.00%	0
23.05.09	5,455	35	6,040	0	0	0.00%	0
23.05.08	5,585	130	14,681	0	0	0.00%	0
23.05.04	5,550	35	10,134	0	0	0.00%	0
23.05.03	5,450	100	8,953	0	0	0.00%	0
23.05.02	5,565	115	5,855	0	0	0.00%	0
23.04.28	5,580	15	31,575	0	0	0.00%	0
23.04.27	5,605	25	34,373	0	0	0.00%	0
23.04.26	5,595	10	33,819	0	0	0.00%	0
23.04.25	5,450	145	48,073	0	0	0.00%	0
23.04.24	5,370	80	44,364	0	0	0.00%	0
23.04.21	5,325	45	18,676	0	0	0.00%	0
23.04.20	5,285	40	15,221	0	0	0.00%	0
23.04.19	5,295	10	5,155	0	0	0.00%	0
23.04.18	5,280	15	19,898	0	0	0.00%	0
23.04.17	5,260	20	16,245	0	0	0.00%	0
23.04.14	5,320	40	22,023	0	0	0.00%	0
23.04.13	5,340	20	13,101	0	0	0.00%	0
23.04.12	5,360	20	53,794	0	0	0.00%	0
23.04.11	5,520	160	46,957	0	0	0.00%	0
23.04.10	5,620	100	30,001	0	0	0.00%	0
23.04.07	5,810	190	22,786	0	0	0.00%	0
23.04.06	5,620	190	48,514	0	0	0.00%	0
23.04.05	5,680	60	16,737	0	0	0.00%	0
23.04.04	5,740	60	35,343	0	0	0.00%	0
23.04.03	5,675	65	33,498	0	0	0.00%	0
23.03.31	5,795	120	32,317	0	0	0.00%	0
23.03.30	5,880	85	17,952	0	0	0.00%	0