매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	2,320	20	71,978	26,097	822,993	2.79%	28,667,209
24.09.13	2,275	45	127,944	24,938	796,896	2.70%	28,693,306
24.09.12	2,260	15	77,945	6,404	771,958	2.62%	28,718,244
24.09.11	2,245	15	57,268	-14,170	765,554	2.60%	28,724,648
24.09.10	2,295	50	109,679	-11,241	779,724	2.64%	28,710,478
24.09.09	2,315	20	63,656	-5,141	790,965	2.68%	28,699,237
24.09.06	2,310	5	80,995	7,220	796,106	2.70%	28,694,096
24.09.05	2,280	30	95,964	788,886	788,886	2.68%	28,701,316
24.09.04	2,370	90	135,651	0	0	0.00%	0
24.09.03	2,420	50	61,155	0	0	0.00%	0
24.09.02	2,400	20	65,317	0	0	0.00%	0
24.08.30	2,380	20	124,319	0	0	0.00%	0
24.08.29	2,375	5	66,627	0	0	0.00%	0
24.08.28	2,360	15	112,069	0	0	0.00%	0
24.08.27	2,305	55	87,926	0	0	0.00%	0
24.08.26	2,300	5	72,485	0	0	0.00%	0
24.08.23	2,325	25	65,717	0	0	0.00%	0
24.08.22	2,295	30	76,569	0	0	0.00%	0
24.08.21	2,330	35	80,071	0	0	0.00%	0
24.08.20	2,280	50	344,912	0	0	0.00%	0
24.08.19	2,325	45	143,333	0	0	0.00%	0
24.08.16	2,320	5	94,363	0	0	0.00%	0
24.08.14	2,310	10	40,437	0	0	0.00%	0
24.08.13	2,245	65	67,620	0	0	0.00%	0
24.08.12	2,215	30	31,379	0	0	0.00%	0
24.08.09	2,150	65	49,946	0	0	0.00%	0
24.08.08	2,155	5	53,287	0	0	0.00%	0
24.08.07	2,085	70	87,183	0	0	0.00%	0
24.08.06	1,993	92	364,766	0	0	0.00%	0
24.08.05	2,415	422	450,493	0	0	0.00%	0
24.08.02	2,585	170	158,960	0	0	0.00%	0
24.08.01	2,535	50	54,978	0	0	0.00%	0
24.07.31	2,480	55	58,307	0	0	0.00%	0
24.07.30	2,540	60	62,919	0	0	0.00%	0
24.07.29	2,525	15	85,099	0	0	0.00%	0
24.07.26	2,580	55	72,354	0	0	0.00%	0
24.07.25	2,550	30	185,266	0	0	0.00%	0
24.07.24	2,550	0	77,461	0	0	0.00%	0
24.07.23	2,640	90	198,765	0	0	0.00%	0
24.07.22	2,725	85	158,074	0	0	0.00%	0
24.07.19	2,760	35	68,745	0	0	0.00%	0
24.07.18	2,810	50	102,988	0	0	0.00%	0
24.07.17	2,845	35	93,579	0	0	0.00%	0
24.07.16	2,880	35	71,611	0	0	0.00%	0
24.07.15	2,880	0	49,051	0	0	0.00%	0
24.07.12	2,905	25	91,960	0	0	0.00%	0
24.07.11	2,925	20	47,043	0	0	0.00%	0
24.07.10	2,845	80	287,210	0	0	0.00%	0
24.07.09	2,850	5	31,404	0	0	0.00%	0
24.07.08	2,845	5	50,170	0	0	0.00%	0
24.07.05	2,800	45	86,163	0	0	0.00%	0
24.07.04	2,845	45	47,635	0	0	0.00%	0
24.07.03	2,860	15	109,131	0	0	0.00%	0
24.07.02	2,865	5	102,832	0	0	0.00%	0
24.07.01	2,875	10	46,111	0	0	0.00%	0
24.06.28	2,875	0	43,126	0	0	0.00%	0
24.06.27	2,895	20	68,774	0	0	0.00%	0
24.06.26	2,930	35	48,126	0	0	0.00%	0
24.06.25	2,885	45	86,893	0	0	0.00%	0
24.06.24	2,895	10	110,059	0	0	0.00%	0
24.06.21	2,875	20	94,080	0	0	0.00%	0
24.06.20	2,905	30	138,021	0	0	0.00%	0
24.06.19	2,925	20	102,469	0	0	0.00%	0
24.06.18	2,985	60	162,888	0	0	0.00%	0
24.06.17	3,025	40	72,092	0	0	0.00%	0
24.06.14	3,060	35	76,247	0	0	0.00%	0
24.06.13	3,115	55	125,301	0	0	0.00%	0
24.06.12	3,000	115	224,050	0	0	0.00%	0
24.06.11	3,035	35	143,983	0	0	0.00%	0
24.06.10	3,055	20	88,318	0	0	0.00%	0
24.06.07	3,070	15	68,300	0	0	0.00%	0
24.06.05	3,035	35	151,729	0	0	0.00%	0
24.06.04	3,075	40	106,934	0	0	0.00%	0
24.06.03	2,980	95	143,884	0	0	0.00%	0
24.05.31	2,995	15	92,408	0	0	0.00%	0
24.05.30	3,005	10	128,393	0	0	0.00%	0
24.05.29	3,005	0	156,878	0	0	0.00%	0
24.05.28	2,980	25	180,803	0	0	0.00%	0
24.05.27	3,070	90	215,530	0	0	0.00%	0
24.05.24	3,150	80	140,278	0	0	0.00%	0
24.05.23	3,075	75	184,728	0	0	0.00%	0
24.05.22	3,075	0	126,430	0	0	0.00%	0
24.05.21	3,175	100	192,245	0	0	0.00%	0
24.05.20	3,190	15	182,678	0	0	0.00%	0
24.05.17	3,220	30	166,116	0	0	0.00%	0
24.05.16	3,295	75	220,689	0	0	0.00%	0
24.05.14	3,285	10	101,821	0	0	0.00%	0
24.05.13	3,350	65	117,918	0	0	0.00%	0
24.05.10	3,360	10	72,167	0	0	0.00%	0
24.05.09	3,415	55	157,288	0	0	0.00%	0
24.05.08	3,450	35	139,995	0	0	0.00%	0
24.05.07	3,430	20	165,940	0	0	0.00%	0
24.05.03	3,440	10	101,566	0	0	0.00%	0
24.05.02	3,430	10	148,836	0	0	0.00%	0
24.04.30	3,410	20	130,084	0	0	0.00%	0
24.04.29	3,380	30	145,087	0	0	0.00%	0
24.04.26	3,325	55	192,451	0	0	0.00%	0
24.04.25	3,375	50	142,226	0	0	0.00%	0
24.04.24	3,315	60	157,940	0	0	0.00%	0
24.04.23	3,255	60	292,998	0	0	0.00%	0
24.04.22	3,215	40	134,192	0	0	0.00%	0
24.04.19	3,290	75	205,917	0	0	0.00%	0
24.04.18	3,210	80	200,111	0	0	0.00%	0
24.04.17	3,185	25	156,726	0	0	0.00%	0
24.04.16	3,340	155	254,279	0	0	0.00%	0
24.04.15	3,470	130	418,859	0	0	0.00%	0
24.04.12	3,525	55	244,909	0	0	0.00%	0
24.04.11	3,530	5	677,746	0	0	0.00%	0
24.04.09	3,565	35	333,345	0	0	0.00%	0
24.04.08	3,725	160	458,349	0	0	0.00%	0
24.04.05	3,620	105	476,394	0	0	0.00%	0
24.04.04	3,385	235	3,305,289	0	0	0.00%	0
24.04.03	3,470	85	190,885	0	0	0.00%	0
24.04.02	3,550	80	183,385	0	0	0.00%	0
24.04.01	3,485	65	329,461	0	0	0.00%	0
24.03.29	3,425	60	220,778	0	0	0.00%	0
24.03.28	3,415	10	143,581	0	0	0.00%	0
24.03.27	3,495	80	212,423	0	0	0.00%	0
24.03.26	3,515	20	144,111	0	0	0.00%	0
24.03.25	3,520	5	95,076	0	0	0.00%	0
24.03.22	3,560	40	125,601	0	0	0.00%	0
24.03.21	3,520	40	353,782	0	0	0.00%	0
24.03.20	3,410	110	330,141	0	0	0.00%	0
24.03.19	3,440	30	131,268	0	0	0.00%	0
24.03.18	3,365	75	110,183	0	0	0.00%	0
24.03.15	3,400	35	159,642	0	0	0.00%	0
24.03.14	3,470	70	264,530	0	0	0.00%	0
24.03.13	3,450	20	215,181	0	0	0.00%	0
24.03.12	3,450	0	252,664	0	0	0.00%	0
24.03.11	3,535	85	299,154	0	0	0.00%	0
24.03.08	3,545	10	410,961	0	0	0.00%	0
24.03.07	3,720	175	612,477	0	0	0.00%	0
24.03.06	3,800	80	323,030	0	0	0.00%	0
24.03.05	3,795	5	621,138	0	0	0.00%	0
24.03.04	3,910	115	800,541	0	0	0.00%	0
24.02.29	4,015	105	351,860	0	0	0.00%	0
24.02.28	4,150	135	643,255	0	0	0.00%	0
24.02.27	3,990	160	1,362,075	0	0	0.00%	0
24.02.26	3,960	30	309,859	0	0	0.00%	0
24.02.23	4,070	110	525,384	0	0	0.00%	0
24.02.22	3,920	150	711,754	0	0	0.00%	0
24.02.21	4,010	90	624,718	0	0	0.00%	0
24.02.20	3,970	40	592,312	0	0	0.00%	0
24.02.19	4,135	165	1,008,840	0	0	0.00%	0
24.02.16	4,265	130	1,034,720	0	0	0.00%	0
24.02.15	4,225	40	1,829,790	0	0	0.00%	0
24.02.14	4,255	30	1,557,767	0	0	0.00%	0
24.02.13	4,130	125	1,709,918	0	0	0.00%	0
24.02.08	4,260	130	4,069,454	0	0	0.00%	0
24.02.07	4,265	5	10,992,897	0	0	0.00%	0
24.02.06	4,590	325	3,729,094	0	0	0.00%	0
24.02.05	4,665	75	34,838,617	0	0	0.00%	0
24.02.02	4,920	255	3,832,240	0	0	0.00%	0
24.02.01	4,805	115	7,367,014	0	0	0.00%	0
24.01.31	3,900	905	31,596,627	0	0	0.00%	0
24.01.30	3,725	175	821,310	0	0	0.00%	0
24.01.29	3,900	175	472,399	0	0	0.00%	0
24.01.26	3,760	140	1,330,600	0	0	0.00%	0
24.01.25	3,820	60	787,297	0	0	0.00%	0
24.01.24	3,880	60	1,743,123	0	0	0.00%	0
24.01.23	3,690	190	1,261,537	0	0	0.00%	0
24.01.22	3,490	200	916,346	0	0	0.00%	0
24.01.19	3,380	110	176,442	0	0	0.00%	0
24.01.18	3,370	10	152,878	0	0	0.00%	0
24.01.17	3,485	115	225,412	0	0	0.00%	0
24.01.16	3,505	20	197,312	0	0	0.00%	0
24.01.15	3,565	60	165,143	0	0	0.00%	0
24.01.12	3,625	60	194,368	0	0	0.00%	0
24.01.11	3,645	20	145,465	0	0	0.00%	0
24.01.10	3,815	170	292,114	0	0	0.00%	0
24.01.09	3,680	135	623,210	0	0	0.00%	0
24.01.08	3,670	10	191,059	0	0	0.00%	0
24.01.05	3,620	50	209,391	0	0	0.00%	0
24.01.04	3,685	65	345,705	0	0	0.00%	0
24.01.03	3,845	160	478,254	0	0	0.00%	0
24.01.02	3,810	35	297,820	0	0	0.00%	0
23.12.28	3,895	85	523,418	0	0	0.00%	0
23.12.27	3,950	55	383,409	0	0	0.00%	0
23.12.26	4,100	150	444,897	0	0	0.00%	0
23.12.22	4,000	100	966,007	0	0	0.00%	0
23.12.21	4,115	115	297,373	0	0	0.00%	0
23.12.20	4,030	85	846,994	0	0	0.00%	0
23.12.19	3,925	105	551,973	0	0	0.00%	0
23.12.18	3,915	10	322,684	0	0	0.00%	0
23.12.15	3,965	50	722,904	0	0	0.00%	0
23.12.14	4,080	115	705,349	0	0	0.00%	0
23.12.13	4,230	150	726,174	0	0	0.00%	0
23.12.12	4,250	20	1,618,406	0	0	0.00%	0
23.12.11	4,090	160	1,533,049	0	0	0.00%	0
23.12.08	4,120	30	3,179,946	0	0	0.00%	0
23.12.07	4,120	0	2,736,906	0	0	0.00%	0
23.12.06	3,625	495	21,234,577	0	0	0.00%	0
23.12.05	3,760	135	277,695	0	0	0.00%	0
23.12.04	3,710	50	549,784	0	0	0.00%	0
23.12.01	3,710	0	737,379	0	0	0.00%	0
23.11.30	3,440	270	963,937	0	0	0.00%	0
23.11.29	3,470	30	331,950	0	0	0.00%	0
23.11.28	3,405	65	526,755	0	0	0.00%	0
23.11.27	3,380	25	529,038	0	0	0.00%	0
23.11.24	3,445	65	654,620	0	0	0.00%	0
23.11.23	3,160	285	6,810,575	0	0	0.00%	0
23.11.22	3,110	50	2,764,211	0	0	0.00%	0
23.11.21	3,005	105	219,601	0	0	0.00%	0
23.11.20	2,945	60	317,425	0	0	0.00%	0
23.11.17	3,090	145	407,492	0	0	0.00%	0
23.11.16	3,075	20	1,429,534	0	0	0.00%	0
23.11.15	3,125	50	816,942	0	0	0.00%	0
23.11.14	2,785	340	4,067,380	0	0	0.00%	0
23.11.13	2,800	15	53,830	0	0	0.00%	0
23.11.10	2,880	80	54,562	0	0	0.00%	0
23.11.09	2,860	20	65,374	0	0	0.00%	0
23.11.08	2,910	50	51,716	0	0	0.00%	0
23.11.07	3,010	100	97,597	0	0	0.00%	0
23.11.06	2,905	105	63,889	0	0	0.00%	0
23.11.03	2,835	70	38,047	0	0	0.00%	0
23.11.02	2,735	100	105,248	0	0	0.00%	0
23.11.01	2,695	40	81,729	0	0	0.00%	0
23.10.31	2,830	135	179,953	0	0	0.00%	0
23.10.30	2,815	15	39,011	0	0	0.00%	0
23.10.27	2,790	25	81,434	0	0	0.00%	0
23.10.26	2,910	120	229,291	0	0	0.00%	0
23.10.25	3,010	100	110,218	0	0	0.00%	0
23.10.24	2,900	110	79,827	0	0	0.00%	0
23.10.23	3,005	105	205,378	0	0	0.00%	0
23.10.20	3,110	105	190,003	0	0	0.00%	0
23.10.19	3,250	140	128,089	0	0	0.00%	0
23.10.18	3,340	90	48,205	0	0	0.00%	0
23.10.17	3,270	70	44,631	0	0	0.00%	0
23.10.16	3,395	125	122,715	0	0	0.00%	0
23.10.13	3,470	75	40,720	0	0	0.00%	0
23.10.12	3,470	0	85,831	0	0	0.00%	0
23.10.11	3,360	110	51,229	0	0	0.00%	0
23.10.10	3,480	120	145,402	0	0	0.00%	0
23.10.06	3,485	5	94,411	0	0	0.00%	0
23.10.05	3,580	95	101,088	0	0	0.00%	0
23.10.04	3,800	220	115,312	0	0	0.00%	0
23.09.27	3,710	90	77,555	0	0	0.00%	0
23.09.26	3,905	195	238,270	0	0	0.00%	0
23.09.25	4,005	100	98,252	0	0	0.00%	0
23.09.22	4,040	35	90,105	0	0	0.00%	0
23.09.21	4,200	160	199,214	0	0	0.00%	0
23.09.20	4,235	35	73,538	0	0	0.00%	0
23.09.19	4,150	85	80,734	0	0	0.00%	0
23.09.18	4,255	105	128,655	0	0	0.00%	0
23.09.15	4,300	45	71,036	0	0	0.00%	0
23.09.14	4,180	120	145,921	0	0	0.00%	0
23.09.13	4,415	235	175,768	0	0	0.00%	0
23.09.12	4,450	35	159,968	0	0	0.00%	0
23.09.11	4,265	185	226,110	0	0	0.00%	0
23.09.08	4,265	0	156,014	0	0	0.00%	0
23.09.07	4,465	200	250,441	0	0	0.00%	0
23.09.06	4,695	230	475,392	0	0	0.00%	0
23.09.05	4,330	365	1,703,839	0	0	0.00%	0
23.09.04	4,380	50	187,972	0	0	0.00%	0
23.09.01	4,300	80	510,568	0	0	0.00%	0
23.08.31	4,230	70	226,031	0	0	0.00%	0
23.08.30	4,140	90	167,658	0	0	0.00%	0
23.08.29	4,090	50	96,333	0	0	0.00%	0
23.08.28	4,115	25	42,095	0	0	0.00%	0
23.08.25	4,190	75	68,532	0	0	0.00%	0
23.08.24	4,130	60	75,775	0	0	0.00%	0
23.08.23	4,235	105	90,134	0	0	0.00%	0
23.08.22	4,325	90	127,029	0	0	0.00%	0
23.08.21	4,380	55	188,255	0	0	0.00%	0
23.08.18	4,400	20	277,637	0	0	0.00%	0
23.08.17	4,015	385	380,981	0	0	0.00%	0
23.08.16	4,295	280	216,839	0	0	0.00%	0
23.08.14	4,410	115	258,777	0	0	0.00%	0
23.08.11	4,140	270	413,611	0	0	0.00%	0
23.08.10	4,300	160	192,178	0	0	0.00%	0
23.08.09	3,970	330	609,236	0	0	0.00%	0
23.08.08	4,050	80	117,299	0	0	0.00%	0
23.08.07	4,130	80	130,028	0	0	0.00%	0
23.08.04	4,125	5	78,493	0	0	0.00%	0
23.08.03	4,275	150	104,255	0	0	0.00%	0
23.08.02	4,275	0	110,111	0	0	0.00%	0
23.08.01	4,290	15	137,329	0	0	0.00%	0
23.07.31	4,320	30	84,535	0	0	0.00%	0
23.07.28	4,200	120	383,607	0	0	0.00%	0
23.07.27	3,850	350	348,781	0	0	0.00%	0
23.07.26	4,165	255	379,083	0	0	0.00%	0
23.07.25	4,165	0	263,605	0	0	0.00%	0
23.07.24	4,450	285	400,042	0	0	0.00%	0
23.07.21	4,720	270	518,966	0	0	0.00%	0
23.07.20	4,785	65	263,552	0	0	0.00%	0
23.07.19	4,910	125	386,937	0	0	0.00%	0
23.07.18	5,100	190	411,025	0	0	0.00%	0
23.07.17	5,070	30	229,173	0	0	0.00%	0
23.07.14	5,110	40	382,858	0	0	0.00%	0
23.07.13	5,420	310	666,196	0	0	0.00%	0
23.07.12	5,380	40	268,894	0	0	0.00%	0
23.07.11	5,620	240	514,041	0	0	0.00%	0
23.07.10	5,540	80	840,634	0	0	0.00%	0
23.07.07	5,400	140	947,152	0	0	0.00%	0
23.07.06	5,420	20	425,136	0	0	0.00%	0
23.07.05	5,160	260	983,823	0	0	0.00%	0
23.07.04	5,180	20	247,787	0	0	0.00%	0
23.07.03	5,050	130	392,803	0	0	0.00%	0
23.06.30	5,440	390	648,241	0	0	0.00%	0
23.06.29	5,160	280	980,976	0	0	0.00%	0
23.06.28	5,370	210	365,307	0	0	0.00%	0
23.06.27	5,240	130	1,453,426	0	0	0.00%	0
23.06.26	5,080	160	656,253	0	0	0.00%	0
23.06.23	4,875	205	677,089	0	0	0.00%	0
23.06.22	4,730	145	570,281	0	0	0.00%	0
23.06.21	4,755	25	383,577	0	0	0.00%	0
23.06.20	4,980	225	678,587	0	0	0.00%	0
23.06.19	5,200	220	602,193	0	0	0.00%	0
23.06.16	5,360	160	441,847	0	0	0.00%	0
23.06.15	5,270	90	489,131	0	0	0.00%	0
23.06.14	5,420	150	710,688	0	0	0.00%	0
23.06.13	5,480	60	879,501	0	0	0.00%	0
23.06.12	5,460	20	926,968	0	0	0.00%	0
23.06.09	5,470	10	4,048,272	0	0	0.00%	0
23.06.08	5,760	290	817,162	0	0	0.00%	0
23.06.07	5,640	120	1,350,562	0	0	0.00%	0
23.06.05	5,760	120	659,885	0	0	0.00%	0
23.06.02	5,960	200	961,230	0	0	0.00%	0
23.06.01	5,990	30	784,882	0	0	0.00%	0
23.05.31	6,140	150	1,083,788	0	0	0.00%	0
23.05.30	6,150	10	2,493,132	0	0	0.00%	0
23.05.26	6,200	50	2,902,881	0	0	0.00%	0
23.05.25	6,380	180	2,988,305	0	0	0.00%	0
23.05.24	5,990	390	19,117,097	0	0	0.00%	0
23.05.23	0	1,000	8,122,204	0	0	0.00%	0