매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	5,530	15	118,553	4,785	5,635	0.18%	3,194,365
24.09.13	5,450	80	151,768	-1,609	850	0.03%	3,199,150
24.09.12	5,350	100	135,899	648	2,459	0.08%	3,197,541
24.09.11	5,265	85	51,544	-1,828	1,811	0.06%	3,148,189
24.09.10	5,395	130	38,284	3,421	3,639	0.12%	3,146,361
24.09.09	5,375	20	129,910	18	218	0.01%	3,149,782
24.09.06	5,455	80	96,395	-3,486	200	0.01%	3,199,800
24.09.05	5,285	170	55,789	3,686	3,686	0.12%	3,196,314
24.09.04	5,465	180	56,714	0	0	0.00%	0
24.09.03	5,540	75	56,492	0	0	0.00%	0
24.09.02	5,590	50	69,001	0	0	0.00%	0
24.08.30	5,660	70	76,324	0	0	0.00%	0
24.08.29	5,625	35	96,363	0	0	0.00%	0
24.08.28	5,745	120	103,974	0	0	0.00%	0
24.08.27	5,810	65	160,933	0	0	0.00%	0
24.08.26	5,805	5	144,396	0	0	0.00%	0
24.08.23	5,790	15	78,474	0	0	0.00%	0
24.08.22	5,690	100	209,587	0	0	0.00%	0
24.08.21	5,645	45	43,053	0	0	0.00%	0
24.08.20	5,580	65	159,676	0	0	0.00%	0
24.08.19	5,560	20	460,692	0	0	0.00%	0
24.08.16	5,750	190	532,982	0	0	0.00%	0
24.08.14	5,725	25	282,198	0	0	0.00%	0
24.08.13	5,500	225	190,766	0	0	0.00%	0
24.08.12	5,505	5	82,937	0	0	0.00%	0
24.08.09	5,565	60	773,226	0	0	0.00%	0
24.08.08	5,410	155	41,949	0	0	0.00%	0
24.08.07	5,365	45	58,396	0	0	0.00%	0
24.08.06	5,125	240	60,283	0	0	0.00%	0
24.08.05	5,520	395	152,811	0	0	0.00%	0
24.08.02	5,550	30	40,082	0	0	0.00%	0
24.08.01	5,500	50	71,104	0	0	0.00%	0
24.07.31	5,445	55	27,445	0	0	0.00%	0
24.07.30	5,515	70	26,286	0	0	0.00%	0
24.07.29	5,475	40	29,163	0	0	0.00%	0
24.07.26	5,505	30	39,000	0	0	0.00%	0
24.07.25	5,470	35	63,486	0	0	0.00%	0
24.07.24	5,435	35	46,155	0	0	0.00%	0
24.07.23	5,540	105	105,484	0	0	0.00%	0
24.07.22	5,475	65	68,481	0	0	0.00%	0
24.07.19	5,415	60	62,267	0	0	0.00%	0
24.07.18	5,475	60	25,391	0	0	0.00%	0
24.07.17	5,430	45	32,486	0	0	0.00%	0
24.07.16	5,520	90	111,116	0	0	0.00%	0
24.07.15	5,560	40	95,066	0	0	0.00%	0
24.07.12	5,525	35	132,840	0	0	0.00%	0
24.07.11	5,510	15	218,826	0	0	0.00%	0
24.07.10	5,495	15	84,411	0	0	0.00%	0
24.07.09	5,395	100	192,990	0	0	0.00%	0
24.07.08	5,370	25	40,366	0	0	0.00%	0
24.07.05	5,260	110	107,030	0	0	0.00%	0
24.07.04	5,290	30	47,523	0	0	0.00%	0
24.07.03	5,245	45	60,676	0	0	0.00%	0
24.07.02	5,280	35	24,636	0	0	0.00%	0
24.07.01	5,275	5	31,255	0	0	0.00%	0
24.06.28	5,250	25	37,134	0	0	0.00%	0
24.06.27	5,380	130	88,924	0	0	0.00%	0
24.06.26	5,405	25	132,589	0	0	0.00%	0
24.06.25	5,240	165	268,223	0	0	0.00%	0
24.06.24	5,430	190	266,189	0	0	0.00%	0
24.06.21	5,395	35	195,442	0	0	0.00%	0
24.06.20	5,360	35	106,852	0	0	0.00%	0
24.06.19	5,290	70	227,430	0	0	0.00%	0
24.06.18	5,295	5	243,229	0	0	0.00%	0
24.06.17	5,250	45	388,756	0	0	0.00%	0
24.06.14	5,295	45	264,822	0	0	0.00%	0
24.06.13	5,230	65	56,900	0	0	0.00%	0
24.06.12	5,175	55	74,986	0	0	0.00%	0
24.06.11	5,220	45	58,246	0	0	0.00%	0
24.06.10	5,360	140	62,234	0	0	0.00%	0
24.06.07	5,315	45	55,756	0	0	0.00%	0
24.06.05	5,325	10	47,032	0	0	0.00%	0
24.06.04	5,300	25	25,667	0	0	0.00%	0
24.06.03	5,275	25	69,848	0	0	0.00%	0
24.05.31	5,300	25	66,545	0	0	0.00%	0
24.05.30	5,380	80	93,279	0	0	0.00%	0
24.05.29	5,355	25	166,729	0	0	0.00%	0
24.05.28	5,625	270	301,267	0	0	0.00%	0
24.05.27	5,595	30	221,039	0	0	0.00%	0
24.05.24	5,600	5	278,405	0	0	0.00%	0
24.05.23	5,585	15	232,643	0	0	0.00%	0
24.05.22	5,590	5	118,774	0	0	0.00%	0
24.05.21	5,585	5	88,764	0	0	0.00%	0
24.05.20	5,650	65	141,324	0	0	0.00%	0
24.05.17	5,615	35	135,805	0	0	0.00%	0
24.05.16	5,600	15	163,937	0	0	0.00%	0
24.05.14	5,610	10	281,562	0	0	0.00%	0
24.05.13	5,635	25	384,747	0	0	0.00%	0
24.05.10	5,385	250	1,642,237	0	0	0.00%	0
24.05.09	5,270	115	1,549,669	0	0	0.00%	0
24.05.08	5,185	85	383,108	0	0	0.00%	0
24.05.07	5,095	90	68,312	0	0	0.00%	0
24.05.03	5,045	50	38,932	0	0	0.00%	0
24.05.02	4,980	65	51,692	0	0	0.00%	0
24.04.30	4,980	0	68,450	0	0	0.00%	0
24.04.29	4,830	170	64,997	0	0	0.00%	0
24.04.26	4,815	15	92,844	0	0	0.00%	0
24.04.25	4,970	155	225,486	0	0	0.00%	0
24.04.24	4,920	50	124,498	0	0	0.00%	0
24.04.23	5,080	160	104,063	0	0	0.00%	0
24.04.22	4,945	135	118,250	0	0	0.00%	0
24.04.19	5,020	75	65,972	0	0	0.00%	0
24.04.18	4,920	100	55,489	0	0	0.00%	0
24.04.17	4,935	15	83,722	0	0	0.00%	0
24.04.16	4,900	35	84,387	0	0	0.00%	0
24.04.15	5,005	0	0	0	0	0.00%	0
24.04.12	5,080	75	134,181	0	0	0.00%	0
24.04.11	5,160	80	29,460	0	0	0.00%	0
24.04.09	5,135	25	57,806	0	0	0.00%	0
24.04.08	5,220	85	39,162	0	0	0.00%	0
24.04.05	5,290	70	32,348	0	0	0.00%	0
24.04.04	5,335	45	42,285	0	0	0.00%	0
24.04.03	5,395	60	77,430	0	0	0.00%	0
24.04.02	5,510	115	45,971	0	0	0.00%	0
24.04.01	5,420	90	217,683	0	0	0.00%	0
24.03.29	5,515	95	85,119	0	0	0.00%	0
24.03.28	5,640	125	143,827	0	0	0.00%	0
24.03.27	5,580	60	210,865	0	0	0.00%	0
24.03.26	5,390	190	204,055	0	0	0.00%	0
24.03.25	5,265	125	52,208	0	0	0.00%	0
24.03.22	5,330	65	114,346	0	0	0.00%	0
24.03.21	5,280	50	59,820	0	0	0.00%	0
24.03.20	5,235	45	21,939	0	0	0.00%	0
24.03.19	5,315	80	48,287	0	0	0.00%	0
24.03.18	5,215	100	36,401	0	0	0.00%	0
24.03.15	5,310	95	37,372	0	0	0.00%	0
24.03.14	5,345	35	143,631	0	0	0.00%	0
24.03.13	5,265	80	149,699	0	0	0.00%	0
24.03.12	5,245	20	72,715	0	0	0.00%	0
24.03.11	5,035	210	61,518	0	0	0.00%	0
24.03.08	4,945	90	41,723	0	0	0.00%	0
24.03.07	4,945	0	56,416	0	0	0.00%	0
24.03.06	5,015	70	73,110	0	0	0.00%	0
24.03.05	5,060	45	75,380	0	0	0.00%	0
24.03.04	5,230	170	91,634	0	0	0.00%	0
24.02.29	5,365	135	117,521	0	0	0.00%	0
24.02.28	5,380	15	50,518	0	0	0.00%	0
24.02.27	5,325	55	38,048	0	0	0.00%	0
24.02.26	5,350	25	22,162	0	0	0.00%	0
24.02.23	5,345	5	41,619	0	0	0.00%	0
24.02.22	5,390	45	10,727	0	0	0.00%	0
24.02.21	5,405	15	35,120	0	0	0.00%	0
24.02.20	5,520	115	40,635	0	0	0.00%	0
24.02.19	5,565	45	45,540	0	0	0.00%	0
24.02.16	5,535	30	74,612	0	0	0.00%	0
24.02.15	5,490	45	47,442	0	0	0.00%	0
24.02.14	5,330	160	109,379	0	0	0.00%	0
24.02.13	5,270	60	54,058	0	0	0.00%	0
24.02.08	5,260	10	27,182	0	0	0.00%	0
24.02.07	5,205	55	63,249	0	0	0.00%	0
24.02.06	5,310	105	37,260	0	0	0.00%	0
24.02.05	5,310	0	47,039	0	0	0.00%	0
24.02.02	5,110	200	70,424	0	0	0.00%	0
24.02.01	5,145	35	67,540	0	0	0.00%	0
24.01.31	5,285	140	58,145	0	0	0.00%	0
24.01.30	5,115	170	132,598	0	0	0.00%	0
24.01.29	5,025	90	87,193	0	0	0.00%	0
24.01.26	4,955	70	48,465	0	0	0.00%	0
24.01.25	5,035	80	37,470	0	0	0.00%	0
24.01.24	5,015	20	33,264	0	0	0.00%	0
24.01.23	4,855	160	58,069	0	0	0.00%	0
24.01.22	4,885	30	25,976	0	0	0.00%	0
24.01.19	4,805	80	27,294	0	0	0.00%	0
24.01.18	4,810	5	23,704	0	0	0.00%	0
24.01.17	5,015	205	62,166	0	0	0.00%	0
24.01.16	5,205	190	79,653	0	0	0.00%	0
24.01.15	5,225	20	12,016	0	0	0.00%	0
24.01.12	5,305	80	34,519	0	0	0.00%	0
24.01.11	5,270	35	49,515	0	0	0.00%	0
24.01.10	5,285	15	24,359	0	0	0.00%	0
24.01.09	5,195	90	56,630	0	0	0.00%	0
24.01.08	5,150	45	11,961	0	0	0.00%	0
24.01.05	5,155	5	54,191	0	0	0.00%	0
24.01.04	5,190	35	34,243	0	0	0.00%	0
24.01.03	5,275	85	56,022	0	0	0.00%	0
24.01.02	5,245	30	53,544	0	0	0.00%	0
23.12.28	5,210	35	36,150	0	0	0.00%	0
23.12.27	5,115	95	46,138	0	0	0.00%	0
23.12.26	5,055	60	68,739	0	0	0.00%	0
23.12.22	5,410	355	107,820	0	0	0.00%	0
23.12.21	5,440	30	40,300	0	0	0.00%	0
23.12.20	5,340	100	69,537	0	0	0.00%	0
23.12.19	5,275	65	33,620	0	0	0.00%	0
23.12.18	5,250	25	23,288	0	0	0.00%	0
23.12.15	5,275	25	77,081	0	0	0.00%	0
23.12.14	5,275	0	97,794	0	0	0.00%	0
23.12.13	5,310	35	21,620	0	0	0.00%	0
23.12.12	5,460	150	112,303	0	0	0.00%	0
23.12.11	5,420	40	40,329	0	0	0.00%	0
23.12.08	5,525	105	222,123	0	0	0.00%	0
23.12.07	5,490	35	205,404	0	0	0.00%	0
23.12.06	5,480	10	96,544	0	0	0.00%	0
23.12.05	5,650	170	148,674	0	0	0.00%	0
23.12.04	5,590	60	158,068	0	0	0.00%	0
23.12.01	5,485	105	150,737	0	0	0.00%	0
23.11.30	5,540	55	98,006	0	0	0.00%	0
23.11.29	5,525	15	131,368	0	0	0.00%	0
23.11.28	5,515	10	224,981	0	0	0.00%	0
23.11.27	5,370	145	351,068	0	0	0.00%	0
23.11.24	5,410	40	144,206	0	0	0.00%	0
23.11.23	5,370	40	174,115	0	0	0.00%	0
23.11.22	5,275	95	258,280	0	0	0.00%	0
23.11.21	5,180	95	144,894	0	0	0.00%	0
23.11.20	4,990	190	187,500	0	0	0.00%	0
23.11.17	5,200	210	1,626,662	0	0	0.00%	0
23.11.16	5,235	40	206,037	0	0	0.00%	0
23.11.15	5,060	175	166,672	0	0	0.00%	0
23.11.14	5,005	55	100,965	0	0	0.00%	0
23.11.13	5,085	80	89,816	0	0	0.00%	0
23.11.10	5,130	45	188,499	0	0	0.00%	0
23.11.09	5,115	15	1,466,537	0	0	0.00%	0
23.11.08	4,855	260	465,377	0	0	0.00%	0
23.11.07	4,860	5	99,009	0	0	0.00%	0
23.11.06	4,695	165	92,538	0	0	0.00%	0
23.11.03	4,505	190	141,802	0	0	0.00%	0
23.11.02	4,470	35	116,411	0	0	0.00%	0
23.11.01	4,430	40	22,196	0	0	0.00%	0
23.10.31	4,415	15	59,114	0	0	0.00%	0
23.10.30	4,395	20	15,336	0	0	0.00%	0
23.10.27	4,335	60	23,990	0	0	0.00%	0
23.10.26	4,405	70	31,140	0	0	0.00%	0
23.10.25	4,380	25	26,231	0	0	0.00%	0
23.10.24	4,255	125	28,154	0	0	0.00%	0
23.10.23	4,305	50	21,029	0	0	0.00%	0
23.10.20	4,335	30	54,253	0	0	0.00%	0
23.10.19	4,445	110	31,375	0	0	0.00%	0
23.10.18	4,455	10	59,938	0	0	0.00%	0
23.10.17	4,350	105	20,318	0	0	0.00%	0
23.10.16	4,405	55	79,076	0	0	0.00%	0
23.10.13	4,425	20	6,118	0	0	0.00%	0
23.10.12	4,410	15	20,964	0	0	0.00%	0
23.10.11	4,305	105	45,952	0	0	0.00%	0
23.10.10	4,280	25	80,221	0	0	0.00%	0
23.10.06	4,210	70	31,721	0	0	0.00%	0
23.10.05	4,200	10	32,030	0	0	0.00%	0
23.10.04	4,380	180	33,272	0	0	0.00%	0
23.09.27	4,345	35	21,484	0	0	0.00%	0
23.09.26	4,405	60	38,147	0	0	0.00%	0
23.09.25	4,410	5	67,562	0	0	0.00%	0
23.09.22	4,490	80	145,593	0	0	0.00%	0
23.09.21	4,620	130	102,152	0	0	0.00%	0
23.09.20	4,680	60	94,797	0	0	0.00%	0
23.09.19	4,750	70	38,074	0	0	0.00%	0
23.09.18	4,780	30	23,378	0	0	0.00%	0
23.09.15	4,705	75	92,549	0	0	0.00%	0
23.09.14	4,680	25	54,819	0	0	0.00%	0
23.09.13	4,855	175	109,767	0	0	0.00%	0
23.09.12	4,690	165	405,571	0	0	0.00%	0
23.09.11	4,610	80	141,099	0	0	0.00%	0
23.09.08	4,605	5	16,851	0	0	0.00%	0
23.09.07	4,640	35	122,462	0	0	0.00%	0
23.09.06	4,690	50	101,987	0	0	0.00%	0
23.09.05	4,715	25	73,721	0	0	0.00%	0
23.09.04	4,700	15	39,720	0	0	0.00%	0
23.09.01	4,675	25	98,258	0	0	0.00%	0
23.08.31	4,725	50	35,485	0	0	0.00%	0
23.08.30	4,715	10	28,897	0	0	0.00%	0
23.08.29	4,675	40	40,371	0	0	0.00%	0
23.08.28	4,610	65	33,568	0	0	0.00%	0
23.08.25	4,655	45	63,648	0	0	0.00%	0
23.08.24	4,625	30	54,078	0	0	0.00%	0
23.08.23	4,765	140	130,545	0	0	0.00%	0
23.08.22	4,770	5	40,094	0	0	0.00%	0
23.08.21	4,805	35	56,755	0	0	0.00%	0
23.08.18	4,810	5	94,194	0	0	0.00%	0
23.08.17	4,900	90	101,972	0	0	0.00%	0
23.08.16	4,965	65	54,124	0	0	0.00%	0
23.08.14	5,055	90	128,473	0	0	0.00%	0
23.08.11	5,020	35	203,631	0	0	0.00%	0
23.08.10	5,175	155	302,363	0	0	0.00%	0
23.08.09	5,120	55	95,452	0	0	0.00%	0
23.08.08	5,250	130	43,454	0	0	0.00%	0
23.08.07	5,135	115	113,891	0	0	0.00%	0
23.08.04	5,160	25	122,495	0	0	0.00%	0
23.08.03	5,230	70	69,165	0	0	0.00%	0
23.08.02	5,315	85	57,496	0	0	0.00%	0
23.08.01	5,170	145	92,554	0	0	0.00%	0
23.07.31	5,080	90	27,281	0	0	0.00%	0
23.07.28	5,120	40	79,680	0	0	0.00%	0
23.07.27	4,890	230	156,440	0	0	0.00%	0
23.07.26	5,050	160	248,250	0	0	0.00%	0
23.07.25	5,165	115	153,017	0	0	0.00%	0
23.07.24	5,320	155	74,258	0	0	0.00%	0
23.07.21	5,330	10	55,295	0	0	0.00%	0
23.07.20	5,350	20	96,704	0	0	0.00%	0
23.07.19	5,400	50	58,682	0	0	0.00%	0
23.07.18	5,455	55	61,705	0	0	0.00%	0
23.07.17	5,450	5	52,822	0	0	0.00%	0
23.07.14	5,415	35	54,673	0	0	0.00%	0
23.07.13	5,235	180	138,306	0	0	0.00%	0
23.07.12	5,200	35	73,094	0	0	0.00%	0
23.07.11	5,020	180	70,043	0	0	0.00%	0
23.07.10	5,045	25	143,754	0	0	0.00%	0
23.07.07	5,190	145	136,066	0	0	0.00%	0
23.07.06	5,250	60	314,685	0	0	0.00%	0
23.07.05	5,315	65	113,241	0	0	0.00%	0
23.07.04	5,500	185	96,943	0	0	0.00%	0
23.07.03	5,465	35	48,951	0	0	0.00%	0
23.06.30	5,480	15	44,548	0	0	0.00%	0
23.06.29	5,615	135	47,869	0	0	0.00%	0
23.06.28	5,690	75	60,760	0	0	0.00%	0
23.06.27	5,670	20	41,672	0	0	0.00%	0
23.06.26	5,665	5	30,180	0	0	0.00%	0
23.06.23	5,740	75	69,082	0	0	0.00%	0
23.06.22	5,730	10	49,724	0	0	0.00%	0
23.06.21	5,785	55	49,279	0	0	0.00%	0
23.06.20	5,740	45	61,047	0	0	0.00%	0
23.06.19	5,795	55	47,170	0	0	0.00%	0
23.06.16	5,765	30	94,698	0	0	0.00%	0
23.06.15	5,880	115	71,152	0	0	0.00%	0
23.06.14	5,900	20	55,280	0	0	0.00%	0
23.06.13	5,885	15	74,686	0	0	0.00%	0
23.06.12	5,845	40	69,200	0	0	0.00%	0
23.06.09	5,830	15	84,117	0	0	0.00%	0
23.06.08	5,825	5	27,200	0	0	0.00%	0
23.06.07	5,825	0	77,450	0	0	0.00%	0
23.06.05	5,795	30	50,722	0	0	0.00%	0
23.06.02	5,790	5	38,243	0	0	0.00%	0
23.06.01	5,780	10	30,499	0	0	0.00%	0
23.05.31	5,840	60	67,479	0	0	0.00%	0
23.05.30	5,770	70	81,769	0	0	0.00%	0
23.05.26	5,945	175	103,957	0	0	0.00%	0
23.05.25	6,015	70	55,911	0	0	0.00%	0
23.05.24	6,165	150	77,390	0	0	0.00%	0
23.05.23	6,195	30	115,321	0	0	0.00%	0
23.05.22	6,120	75	108,692	0	0	0.00%	0
23.05.19	6,065	55	80,025	0	0	0.00%	0
23.05.18	6,030	35	52,179	0	0	0.00%	0
23.05.17	6,040	10	49,253	0	0	0.00%	0
23.05.16	6,030	10	149,242	0	0	0.00%	0
23.05.15	6,080	50	40,430	0	0	0.00%	0
23.05.12	6,240	160	206,800	0	0	0.00%	0
23.05.11	6,340	100	72,486	0	0	0.00%	0
23.05.10	6,400	60	37,624	0	0	0.00%	0
23.05.09	6,450	50	278,269	0	0	0.00%	0
23.05.08	6,400	50	35,801	0	0	0.00%	0
23.05.04	6,340	60	109,856	0	0	0.00%	0
23.05.03	6,320	20	128,234	0	0	0.00%	0
23.05.02	6,205	115	154,855	0	0	0.00%	0
23.04.28	6,095	110	195,332	0	0	0.00%	0
23.04.27	6,175	30	59,350	0	0	0.00%	0
23.04.26	6,100	75	37,824	0	0	0.00%	0
23.04.25	6,205	105	91,186	0	0	0.00%	0
23.04.24	6,235	30	48,378	0	0	0.00%	0
23.04.21	6,295	60	153,865	0	0	0.00%	0
23.04.20	6,365	70	58,873	0	0	0.00%	0
23.04.19	6,395	30	73,624	0	0	0.00%	0
23.04.18	6,480	85	63,628	0	0	0.00%	0
23.04.17	6,480	0	52,923	0	0	0.00%	0
23.04.14	6,430	80	113,687	0	0	0.00%	0
23.04.13	6,345	85	63,043	0	0	0.00%	0
23.04.12	6,330	15	38,157	0	0	0.00%	0
23.04.11	6,345	15	46,543	0	0	0.00%	0
23.04.10	6,390	45	80,280	0	0	0.00%	0
23.04.07	6,300	90	91,977	0	0	0.00%	0
23.04.06	6,385	85	69,717	0	0	0.00%	0
23.04.05	6,460	75	106,782	0	0	0.00%	0
23.04.04	6,150	310	255,001	0	0	0.00%	0
23.04.03	6,185	35	15,734	0	0	0.00%	0
23.03.31	6,115	70	62,968	0	0	0.00%	0
23.03.30	6,115	0	93,865	0	0	0.00%	0