매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	5,055	230	10,509	-420	15,080	1.12%	1,334,920
24.09.13	5,090	35	1,279	-92	15,500	1.15%	1,334,500
24.09.12	5,000	90	337	-430	15,592	1.15%	1,334,408
24.09.11	5,060	60	1,581	-39	16,022	1.19%	1,333,978
24.09.10	4,990	70	479	-448	16,061	1.19%	1,333,939
24.09.09	5,030	40	844	-584	16,509	1.22%	1,333,491
24.09.06	5,050	20	670	-808	17,093	1.27%	1,332,907
24.09.05	5,065	15	1,067	17,901	17,901	1.33%	1,332,099
24.09.04	5,100	35	11,001	0	0	0.00%	0
24.09.03	5,100	0	2,226	0	0	0.00%	0
24.09.02	5,205	105	1,026	0	0	0.00%	0
24.08.30	4,985	220	20,231	0	0	0.00%	0
24.08.29	5,015	30	3,818	0	0	0.00%	0
24.08.28	5,050	35	1,177	0	0	0.00%	0
24.08.27	5,030	20	1,235	0	0	0.00%	0
24.08.26	5,045	15	954	0	0	0.00%	0
24.08.23	5,050	5	4,618	0	0	0.00%	0
24.08.22	4,975	75	646	0	0	0.00%	0
24.08.21	5,070	95	2,042	0	0	0.00%	0
24.08.20	5,110	40	2,361	0	0	0.00%	0
24.08.19	5,125	15	1,538	0	0	0.00%	0
24.08.16	5,030	95	948	0	0	0.00%	0
24.08.14	5,090	60	1,738	0	0	0.00%	0
24.08.13	5,080	10	362	0	0	0.00%	0
24.08.12	5,080	0	2,131	0	0	0.00%	0
24.08.09	5,075	5	3,045	0	0	0.00%	0
24.08.08	5,090	15	7,328	0	0	0.00%	0
24.08.07	4,990	100	3,448	0	0	0.00%	0
24.08.06	4,900	90	2,311	0	0	0.00%	0
24.08.05	5,020	120	25,453	0	0	0.00%	0
24.08.02	5,170	150	11,574	0	0	0.00%	0
24.08.01	5,255	85	48,366	0	0	0.00%	0
24.07.31	5,075	180	5,519	0	0	0.00%	0
24.07.30	5,220	145	4,033	0	0	0.00%	0
24.07.29	5,190	30	7,888	0	0	0.00%	0
24.07.26	5,155	35	4,536	0	0	0.00%	0
24.07.25	5,235	80	12,769	0	0	0.00%	0
24.07.24	5,335	100	841	0	0	0.00%	0
24.07.23	5,410	75	1,224	0	0	0.00%	0
24.07.22	5,335	75	7,063	0	0	0.00%	0
24.07.19	5,430	95	3,204	0	0	0.00%	0
24.07.18	5,480	50	2,893	0	0	0.00%	0
24.07.17	5,455	25	8,317	0	0	0.00%	0
24.07.16	5,510	55	12,861	0	0	0.00%	0
24.07.15	5,635	125	2,335	0	0	0.00%	0
24.07.12	5,515	120	3,519	0	0	0.00%	0
24.07.11	5,395	120	3,383	0	0	0.00%	0
24.07.10	5,400	5	2,014	0	0	0.00%	0
24.07.09	5,300	100	2,157	0	0	0.00%	0
24.07.08	5,375	75	3,240	0	0	0.00%	0
24.07.05	5,445	70	3,542	0	0	0.00%	0
24.07.04	5,440	5	4,000	0	0	0.00%	0
24.07.03	5,315	125	4,140	0	0	0.00%	0
24.07.02	5,275	40	1,497	0	0	0.00%	0
24.07.01	5,300	25	2,527	0	0	0.00%	0
24.06.28	5,375	75	7,895	0	0	0.00%	0
24.06.27	5,540	165	3,099	0	0	0.00%	0
24.06.26	5,470	70	1,765	0	0	0.00%	0
24.06.25	5,480	10	1,939	0	0	0.00%	0
24.06.24	5,570	90	3,756	0	0	0.00%	0
24.06.21	5,640	70	6,649	0	0	0.00%	0
24.06.20	5,680	40	3,076	0	0	0.00%	0
24.06.19	5,505	175	21,078	0	0	0.00%	0
24.06.18	5,550	45	3,143	0	0	0.00%	0
24.06.17	5,550	0	6,818	0	0	0.00%	0
24.06.14	5,505	45	6,996	0	0	0.00%	0
24.06.13	5,520	15	2,830	0	0	0.00%	0
24.06.12	5,605	85	3,565	0	0	0.00%	0
24.06.11	5,535	70	7,729	0	0	0.00%	0
24.06.10	5,595	60	2,002	0	0	0.00%	0
24.06.07	5,685	90	6,020	0	0	0.00%	0
24.06.05	5,650	35	2,208	0	0	0.00%	0
24.06.04	5,620	30	5,445	0	0	0.00%	0
24.06.03	5,615	5	4,497	0	0	0.00%	0
24.05.31	5,585	30	4,765	0	0	0.00%	0
24.05.30	5,530	55	1,690	0	0	0.00%	0
24.05.29	5,670	140	4,389	0	0	0.00%	0
24.05.28	5,695	25	14,340	0	0	0.00%	0
24.05.27	5,645	50	16,450	0	0	0.00%	0
24.05.24	5,770	125	15,185	0	0	0.00%	0
24.05.23	5,935	165	17,917	0	0	0.00%	0
24.05.22	5,885	50	5,239	0	0	0.00%	0
24.05.21	6,080	195	12,997	0	0	0.00%	0
24.05.20	6,005	75	48,402	0	0	0.00%	0
24.05.17	5,925	80	33,747	0	0	0.00%	0
24.05.16	5,990	65	5,769	0	0	0.00%	0
24.05.14	5,925	65	11,038	0	0	0.00%	0
24.05.13	5,840	85	3,986	0	0	0.00%	0
24.05.10	5,835	5	6,377	0	0	0.00%	0
24.05.09	5,690	145	8,109	0	0	0.00%	0
24.05.08	5,765	75	8,005	0	0	0.00%	0
24.05.07	5,830	65	12,268	0	0	0.00%	0
24.05.03	5,735	95	21,102	0	0	0.00%	0
24.05.02	5,510	225	41,339	0	0	0.00%	0
24.04.30	5,555	45	14,473	0	0	0.00%	0
24.04.29	5,500	55	12,119	0	0	0.00%	0
24.04.26	5,245	255	12,013	0	0	0.00%	0
24.04.25	5,255	10	13,451	0	0	0.00%	0
24.04.24	5,105	150	7,424	0	0	0.00%	0
24.04.23	4,965	140	7,111	0	0	0.00%	0
24.04.22	4,895	70	4,739	0	0	0.00%	0
24.04.19	4,990	95	4,555	0	0	0.00%	0
24.04.18	4,970	20	1,622	0	0	0.00%	0
24.04.17	5,015	45	4,239	0	0	0.00%	0
24.04.16	5,135	120	2,545	0	0	0.00%	0
24.04.15	5,170	0	0	0	0	0.00%	0
24.04.12	5,200	30	2,927	0	0	0.00%	0
24.04.11	5,085	115	6,634	0	0	0.00%	0
24.04.09	5,045	40	1,321	0	0	0.00%	0
24.04.08	5,035	10	10,187	0	0	0.00%	0
24.04.05	5,090	55	2,629	0	0	0.00%	0
24.04.04	5,060	30	1,836	0	0	0.00%	0
24.04.03	5,160	100	3,151	0	0	0.00%	0
24.04.02	5,150	10	7,296	0	0	0.00%	0
24.04.01	5,075	75	6,395	0	0	0.00%	0
24.03.29	5,055	20	2,846	0	0	0.00%	0
24.03.28	4,970	85	30,252	0	0	0.00%	0
24.03.27	5,035	65	7,816	0	0	0.00%	0
24.03.26	4,970	65	13,849	0	0	0.00%	0
24.03.25	5,000	30	11,505	0	0	0.00%	0
24.03.22	5,130	130	21,569	0	0	0.00%	0
24.03.21	5,135	5	6,221	0	0	0.00%	0
24.03.20	5,115	20	6,224	0	0	0.00%	0
24.03.19	5,175	60	4,450	0	0	0.00%	0
24.03.18	5,050	125	6,567	0	0	0.00%	0
24.03.15	5,105	55	3,003	0	0	0.00%	0
24.03.14	5,195	90	16,053	0	0	0.00%	0
24.03.13	5,130	65	16,304	0	0	0.00%	0
24.03.12	4,915	215	16,923	0	0	0.00%	0
24.03.11	4,855	60	8,090	0	0	0.00%	0
24.03.08	4,840	15	13,576	0	0	0.00%	0
24.03.07	4,905	65	4,964	0	0	0.00%	0
24.03.06	4,815	90	19,764	0	0	0.00%	0
24.03.05	4,970	155	29,276	0	0	0.00%	0
24.03.04	4,960	10	9,713	0	0	0.00%	0
24.02.29	4,970	10	6,603	0	0	0.00%	0
24.02.28	4,965	5	50,333	0	0	0.00%	0
24.02.27	4,895	70	4,223	0	0	0.00%	0
24.02.26	4,895	0	8,718	0	0	0.00%	0
24.02.23	4,865	30	9,188	0	0	0.00%	0
24.02.22	4,880	15	22,746	0	0	0.00%	0
24.02.21	4,695	185	58,481	0	0	0.00%	0
24.02.20	4,710	15	22,071	0	0	0.00%	0
24.02.19	4,830	120	57,429	0	0	0.00%	0
24.02.16	4,660	170	54,225	0	0	0.00%	0
24.02.15	4,640	20	7,403	0	0	0.00%	0
24.02.14	4,630	10	24,932	0	0	0.00%	0
24.02.13	4,540	90	2,250	0	0	0.00%	0
24.02.08	4,575	35	17,385	0	0	0.00%	0
24.02.07	4,640	65	25,749	0	0	0.00%	0
24.02.06	4,420	220	107,037	0	0	0.00%	0
24.02.05	4,365	55	11,878	0	0	0.00%	0
24.02.02	4,425	60	30,798	0	0	0.00%	0
24.02.01	4,355	70	19,027	0	0	0.00%	0
24.01.31	4,495	140	17,347	0	0	0.00%	0
24.01.30	4,635	140	10,785	0	0	0.00%	0
24.01.29	4,630	5	13,706	0	0	0.00%	0
24.01.26	4,810	180	12,676	0	0	0.00%	0
24.01.25	4,665	145	29,659	0	0	0.00%	0
24.01.24	4,615	50	22,319	0	0	0.00%	0
24.01.23	4,395	220	15,755	0	0	0.00%	0
24.01.22	4,540	145	10,259	0	0	0.00%	0
24.01.19	4,605	65	4,055	0	0	0.00%	0
24.01.18	4,615	10	24,373	0	0	0.00%	0
24.01.17	4,795	180	20,519	0	0	0.00%	0
24.01.16	4,860	65	11,964	0	0	0.00%	0
24.01.15	4,955	95	16,889	0	0	0.00%	0
24.01.12	5,025	70	42,561	0	0	0.00%	0
24.01.11	4,905	120	20,195	0	0	0.00%	0
24.01.10	4,955	50	3,943	0	0	0.00%	0
24.01.09	4,995	40	3,432	0	0	0.00%	0
24.01.08	5,145	150	6,687	0	0	0.00%	0
24.01.05	5,170	25	1,507	0	0	0.00%	0
24.01.04	5,165	5	3,542	0	0	0.00%	0
24.01.03	5,250	85	4,099	0	0	0.00%	0
24.01.02	5,320	70	4,727	0	0	0.00%	0
23.12.28	5,105	215	6,412	0	0	0.00%	0
23.12.27	5,110	5	2,188	0	0	0.00%	0
23.12.26	5,050	60	3,048	0	0	0.00%	0
23.12.22	5,275	225	25,068	0	0	0.00%	0
23.12.21	5,270	5	25,578	0	0	0.00%	0
23.12.20	5,245	25	2,469	0	0	0.00%	0
23.12.19	5,260	15	3,007	0	0	0.00%	0
23.12.18	5,310	50	2,130	0	0	0.00%	0
23.12.15	5,215	95	5,084	0	0	0.00%	0
23.12.14	5,270	55	10,708	0	0	0.00%	0
23.12.13	5,340	70	624	0	0	0.00%	0
23.12.12	5,240	100	3,531	0	0	0.00%	0
23.12.11	5,280	40	2,711	0	0	0.00%	0
23.12.08	5,315	35	4,795	0	0	0.00%	0
23.12.07	5,330	15	1,720	0	0	0.00%	0
23.12.06	5,245	85	1,851	0	0	0.00%	0
23.12.05	5,370	125	6,508	0	0	0.00%	0
23.12.04	5,465	95	10,484	0	0	0.00%	0
23.12.01	5,445	20	2,117	0	0	0.00%	0
23.11.30	5,455	10	5,672	0	0	0.00%	0
23.11.29	5,625	170	10,305	0	0	0.00%	0
23.11.28	5,685	60	486	0	0	0.00%	0
23.11.27	5,720	35	365	0	0	0.00%	0
23.11.24	5,750	30	222	0	0	0.00%	0
23.11.23	5,670	80	388	0	0	0.00%	0
23.11.22	5,710	40	943	0	0	0.00%	0
23.11.21	5,720	10	1,092	0	0	0.00%	0
23.11.20	5,590	130	2,374	0	0	0.00%	0
23.11.17	5,720	130	3,657	0	0	0.00%	0
23.11.16	5,775	65	7,640	0	0	0.00%	0
23.11.15	5,695	80	4,822	0	0	0.00%	0
23.11.14	5,635	60	409	0	0	0.00%	0
23.11.13	5,585	50	373	0	0	0.00%	0
23.11.10	5,685	100	1,702	0	0	0.00%	0
23.11.09	5,730	45	191	0	0	0.00%	0
23.11.08	5,760	30	2,602	0	0	0.00%	0
23.11.07	5,740	20	4,328	0	0	0.00%	0
23.11.06	5,610	130	985	0	0	0.00%	0
23.11.03	5,525	85	714	0	0	0.00%	0
23.11.02	5,510	15	989	0	0	0.00%	0
23.11.01	5,495	15	10,574	0	0	0.00%	0
23.10.31	5,615	120	320	0	0	0.00%	0
23.10.30	5,610	5	626	0	0	0.00%	0
23.10.27	5,435	175	463	0	0	0.00%	0
23.10.26	5,430	5	703	0	0	0.00%	0
23.10.25	5,280	150	1,196	0	0	0.00%	0
23.10.24	5,300	20	1,474	0	0	0.00%	0
23.10.23	5,400	100	877	0	0	0.00%	0
23.10.20	5,450	50	913	0	0	0.00%	0
23.10.19	5,540	90	344	0	0	0.00%	0
23.10.18	5,630	90	1,087	0	0	0.00%	0
23.10.17	5,590	40	1,834	0	0	0.00%	0
23.10.16	5,705	115	251	0	0	0.00%	0
23.10.13	5,830	125	5,153	0	0	0.00%	0
23.10.12	5,740	90	4,843	0	0	0.00%	0
23.10.11	5,690	50	6,025	0	0	0.00%	0
23.10.10	5,560	130	4,444	0	0	0.00%	0
23.10.06	5,535	25	600	0	0	0.00%	0
23.10.05	5,530	5	1,102	0	0	0.00%	0
23.10.04	5,645	115	1,679	0	0	0.00%	0
23.09.27	5,630	15	445	0	0	0.00%	0
23.09.26	5,630	0	467	0	0	0.00%	0
23.09.25	5,725	95	2,368	0	0	0.00%	0
23.09.22	5,605	120	3,757	0	0	0.00%	0
23.09.21	5,670	65	1,955	0	0	0.00%	0
23.09.20	5,710	40	393	0	0	0.00%	0
23.09.19	5,780	70	746	0	0	0.00%	0
23.09.18	5,905	125	887	0	0	0.00%	0
23.09.15	5,825	80	2,960	0	0	0.00%	0
23.09.14	5,805	20	1,810	0	0	0.00%	0
23.09.13	5,855	50	997	0	0	0.00%	0
23.09.12	5,870	15	1,639	0	0	0.00%	0
23.09.11	5,845	25	14,073	0	0	0.00%	0
23.09.08	5,950	105	6,982	0	0	0.00%	0
23.09.07	5,995	45	1,170	0	0	0.00%	0
23.09.06	6,070	75	1,884	0	0	0.00%	0
23.09.05	6,115	45	1,632	0	0	0.00%	0
23.09.04	5,995	120	16,129	0	0	0.00%	0
23.09.01	6,005	10	720	0	0	0.00%	0
23.08.31	6,070	65	3,019	0	0	0.00%	0
23.08.30	6,040	30	4,562	0	0	0.00%	0
23.08.29	5,950	90	10,761	0	0	0.00%	0
23.08.28	5,835	115	4,409	0	0	0.00%	0
23.08.25	5,965	130	34,596	0	0	0.00%	0
23.08.24	5,855	110	2,287	0	0	0.00%	0
23.08.23	5,845	10	2,438	0	0	0.00%	0
23.08.22	5,760	85	4,385	0	0	0.00%	0
23.08.21	5,895	135	2,819	0	0	0.00%	0
23.08.18	6,080	185	5,021	0	0	0.00%	0
23.08.17	6,015	65	4,963	0	0	0.00%	0
23.08.16	6,040	25	9,458	0	0	0.00%	0
23.08.14	6,195	155	3,617	0	0	0.00%	0
23.08.11	6,255	60	2,160	0	0	0.00%	0
23.08.10	6,235	20	8,711	0	0	0.00%	0
23.08.09	6,270	35	29,582	0	0	0.00%	0
23.08.08	6,370	100	10,601	0	0	0.00%	0
23.08.07	6,400	30	3,812	0	0	0.00%	0
23.08.04	6,315	85	8,733	0	0	0.00%	0
23.08.03	6,210	105	17,526	0	0	0.00%	0
23.08.02	6,320	110	3,772	0	0	0.00%	0
23.08.01	6,370	50	8,011	0	0	0.00%	0
23.07.31	6,225	145	16,482	0	0	0.00%	0
23.07.28	6,010	215	19,425	0	0	0.00%	0
23.07.27	5,870	140	12,899	0	0	0.00%	0
23.07.26	5,895	25	8,378	0	0	0.00%	0
23.07.25	5,560	335	16,340	0	0	0.00%	0
23.07.24	5,705	145	19,692	0	0	0.00%	0
23.07.21	5,660	45	6,114	0	0	0.00%	0
23.07.20	5,625	35	4,339	0	0	0.00%	0
23.07.19	5,675	50	21,363	0	0	0.00%	0
23.07.18	5,755	80	4,254	0	0	0.00%	0
23.07.17	5,810	55	2,373	0	0	0.00%	0
23.07.14	5,860	50	4,315	0	0	0.00%	0
23.07.13	5,695	165	6,504	0	0	0.00%	0
23.07.12	5,640	55	3,977	0	0	0.00%	0
23.07.11	5,580	60	2,676	0	0	0.00%	0
23.07.10	5,560	20	3,368	0	0	0.00%	0
23.07.07	5,550	10	3,335	0	0	0.00%	0
23.07.06	5,655	105	7,197	0	0	0.00%	0
23.07.05	5,710	55	4,791	0	0	0.00%	0
23.07.04	5,720	10	1,612	0	0	0.00%	0
23.07.03	5,570	150	3,282	0	0	0.00%	0
23.06.30	5,635	65	2,430	0	0	0.00%	0
23.06.29	5,645	10	14,129	0	0	0.00%	0
23.06.28	5,620	25	2,801	0	0	0.00%	0
23.06.27	5,465	155	6,546	0	0	0.00%	0
23.06.26	5,490	25	3,026	0	0	0.00%	0
23.06.23	5,555	65	4,035	0	0	0.00%	0
23.06.22	5,595	40	2,650	0	0	0.00%	0
23.06.21	5,645	50	5,761	0	0	0.00%	0
23.06.20	5,785	140	4,592	0	0	0.00%	0
23.06.19	5,890	105	2,723	0	0	0.00%	0
23.06.16	5,775	115	17,307	0	0	0.00%	0
23.06.15	5,615	160	28,232	0	0	0.00%	0
23.06.14	5,585	30	25,256	0	0	0.00%	0
23.06.13	5,515	70	4,994	0	0	0.00%	0
23.06.12	5,520	5	3,452	0	0	0.00%	0
23.06.09	5,470	50	1,595	0	0	0.00%	0
23.06.08	5,560	90	1,513	0	0	0.00%	0
23.06.07	5,425	135	32,977	0	0	0.00%	0
23.06.05	5,420	5	3,147	0	0	0.00%	0
23.06.02	5,240	180	6,063	0	0	0.00%	0
23.06.01	5,160	80	7,549	0	0	0.00%	0
23.05.31	5,325	165	5,686	0	0	0.00%	0
23.05.30	5,280	45	21,889	0	0	0.00%	0
23.05.26	5,300	20	1,782	0	0	0.00%	0
23.05.25	5,445	145	6,835	0	0	0.00%	0
23.05.24	5,540	95	10,673	0	0	0.00%	0
23.05.23	5,640	100	3,402	0	0	0.00%	0
23.05.22	5,580	60	3,081	0	0	0.00%	0
23.05.19	5,665	85	9,396	0	0	0.00%	0
23.05.18	5,700	35	2,823	0	0	0.00%	0
23.05.17	5,765	65	3,568	0	0	0.00%	0
23.05.16	5,700	65	5,335	0	0	0.00%	0
23.05.15	5,595	105	19,246	0	0	0.00%	0
23.05.12	5,505	90	1,519	0	0	0.00%	0
23.05.11	5,480	25	6,644	0	0	0.00%	0
23.05.10	5,495	15	5,288	0	0	0.00%	0
23.05.09	5,595	100	3,282	0	0	0.00%	0
23.05.08	5,525	70	6,068	0	0	0.00%	0
23.05.04	5,550	25	2,732	0	0	0.00%	0
23.05.03	5,700	150	11,827	0	0	0.00%	0
23.05.02	5,670	30	24,261	0	0	0.00%	0
23.04.28	5,590	80	19,242	0	0	0.00%	0
23.04.27	5,645	55	4,787	0	0	0.00%	0
23.04.26	5,510	135	2,474	0	0	0.00%	0
23.04.25	5,670	160	7,262	0	0	0.00%	0
23.04.24	5,785	115	4,002	0	0	0.00%	0
23.04.21	5,890	105	15,755	0	0	0.00%	0
23.04.20	5,900	10	4,950	0	0	0.00%	0
23.04.19	6,000	100	6,792	0	0	0.00%	0
23.04.18	6,020	20	5,075	0	0	0.00%	0
23.04.17	5,855	165	16,656	0	0	0.00%	0
23.04.14	5,855	15	7,019	0	0	0.00%	0
23.04.13	6,025	170	3,900	0	0	0.00%	0
23.04.12	6,035	10	33,055	0	0	0.00%	0
23.04.11	6,080	45	5,064	0	0	0.00%	0
23.04.10	6,095	15	2,603	0	0	0.00%	0
23.04.07	6,000	95	2,107	0	0	0.00%	0
23.04.06	6,065	65	11,932	0	0	0.00%	0
23.04.05	6,020	45	548	0	0	0.00%	0
23.04.04	6,100	80	47,330	0	0	0.00%	0
23.04.03	6,065	35	9,686	0	0	0.00%	0
23.03.31	5,995	70	16,930	0	0	0.00%	0
23.03.30	6,000	5	16,110	0	0	0.00%	0