매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	4,785	45	17,531	1,604	41,916	0.69%	6,038,084
24.09.13	4,815	30	2,533	11,830	40,312	0.66%	6,039,688
24.09.12	4,790	25	14,438	14,861	28,482	0.47%	6,051,518
24.09.11	4,745	45	22,726	723	13,621	0.22%	6,066,379
24.09.10	4,760	15	8,560	4,125	12,898	0.21%	6,067,102
24.09.09	4,780	20	11,250	3,366	8,773	0.14%	6,071,227
24.09.06	4,830	50	8,081	2,475	5,407	0.09%	6,074,593
24.09.05	4,830	0	4,569	2,932	2,932	0.05%	6,117,068
24.09.04	4,825	5	11,044	0	0	0.00%	0
24.09.03	4,810	15	9,827	0	0	0.00%	0
24.09.02	4,900	90	18,982	0	0	0.00%	0
24.08.30	4,860	40	55,880	0	0	0.00%	0
24.08.29	4,800	60	10,012	0	0	0.00%	0
24.08.28	4,785	15	12,016	0	0	0.00%	0
24.08.27	4,795	10	21,747	0	0	0.00%	0
24.08.26	4,805	10	15,567	0	0	0.00%	0
24.08.23	4,840	35	17,007	0	0	0.00%	0
24.08.22	4,860	20	30,955	0	0	0.00%	0
24.08.21	4,895	35	13,556	0	0	0.00%	0
24.08.20	4,950	55	37,082	0	0	0.00%	0
24.08.19	5,050	100	11,272	0	0	0.00%	0
24.08.16	5,040	10	32,887	0	0	0.00%	0
24.08.14	5,115	75	17,498	0	0	0.00%	0
24.08.13	5,170	55	6,361	0	0	0.00%	0
24.08.12	5,115	55	22,809	0	0	0.00%	0
24.08.09	5,170	55	21,841	0	0	0.00%	0
24.08.08	5,150	20	12,587	0	0	0.00%	0
24.08.07	5,160	10	19,887	0	0	0.00%	0
24.08.06	5,020	140	23,624	0	0	0.00%	0
24.08.05	5,025	5	60,110	0	0	0.00%	0
24.08.02	5,010	15	21,866	0	0	0.00%	0
24.08.01	5,040	30	9,527	0	0	0.00%	0
24.07.31	4,900	140	24,591	0	0	0.00%	0
24.07.30	4,920	20	11,478	0	0	0.00%	0
24.07.29	4,965	45	6,646	0	0	0.00%	0
24.07.26	4,980	15	13,218	0	0	0.00%	0
24.07.25	5,015	35	8,400	0	0	0.00%	0
24.07.24	5,115	100	30,817	0	0	0.00%	0
24.07.23	5,245	130	13,738	0	0	0.00%	0
24.07.22	5,180	65	24,730	0	0	0.00%	0
24.07.19	5,195	15	14,939	0	0	0.00%	0
24.07.18	5,160	35	12,890	0	0	0.00%	0
24.07.17	5,045	115	43,419	0	0	0.00%	0
24.07.16	5,060	15	5,657	0	0	0.00%	0
24.07.15	5,060	0	12,083	0	0	0.00%	0
24.07.12	4,985	75	15,385	0	0	0.00%	0
24.07.11	4,840	145	49,445	0	0	0.00%	0
24.07.10	4,855	15	8,944	0	0	0.00%	0
24.07.09	4,850	5	18,058	0	0	0.00%	0
24.07.08	4,990	140	27,482	0	0	0.00%	0
24.07.05	4,855	135	78,776	0	0	0.00%	0
24.07.04	4,990	135	43,477	0	0	0.00%	0
24.07.03	4,995	5	33,280	0	0	0.00%	0
24.07.02	5,005	10	22,144	0	0	0.00%	0
24.07.01	5,000	5	48,802	0	0	0.00%	0
24.06.28	5,120	120	48,888	0	0	0.00%	0
24.06.27	5,170	50	11,411	0	0	0.00%	0
24.06.26	5,095	75	46,577	0	0	0.00%	0
24.06.25	5,110	15	11,902	0	0	0.00%	0
24.06.24	5,160	50	9,497	0	0	0.00%	0
24.06.21	5,160	0	17,901	0	0	0.00%	0
24.06.20	5,230	70	40,232	0	0	0.00%	0
24.06.19	5,220	10	27,301	0	0	0.00%	0
24.06.18	5,310	90	48,556	0	0	0.00%	0
24.06.17	5,300	10	23,960	0	0	0.00%	0
24.06.14	5,310	10	21,015	0	0	0.00%	0
24.06.13	5,340	30	14,709	0	0	0.00%	0
24.06.12	5,280	60	17,539	0	0	0.00%	0
24.06.11	5,240	40	15,707	0	0	0.00%	0
24.06.10	5,255	15	4,546	0	0	0.00%	0
24.06.07	5,350	95	18,197	0	0	0.00%	0
24.06.05	5,330	20	5,451	0	0	0.00%	0
24.06.04	5,245	85	23,149	0	0	0.00%	0
24.06.03	5,300	55	37,012	0	0	0.00%	0
24.05.31	5,190	110	15,805	0	0	0.00%	0
24.05.30	5,195	5	17,057	0	0	0.00%	0
24.05.29	5,210	15	7,179	0	0	0.00%	0
24.05.28	5,250	40	12,041	0	0	0.00%	0
24.05.27	5,275	25	14,312	0	0	0.00%	0
24.05.24	5,385	110	26,883	0	0	0.00%	0
24.05.23	5,460	75	11,254	0	0	0.00%	0
24.05.22	5,480	20	11,489	0	0	0.00%	0
24.05.21	5,545	65	8,396	0	0	0.00%	0
24.05.20	5,550	5	16,210	0	0	0.00%	0
24.05.17	5,635	85	8,068	0	0	0.00%	0
24.05.16	5,770	135	17,624	0	0	0.00%	0
24.05.14	5,745	25	7,625	0	0	0.00%	0
24.05.13	5,805	60	18,122	0	0	0.00%	0
24.05.10	5,790	15	20,984	0	0	0.00%	0
24.05.09	5,680	110	16,504	0	0	0.00%	0
24.05.08	5,670	10	14,259	0	0	0.00%	0
24.05.07	5,675	5	16,135	0	0	0.00%	0
24.05.03	5,700	25	35,150	0	0	0.00%	0
24.05.02	5,560	140	31,784	0	0	0.00%	0
24.04.30	5,595	35	21,586	0	0	0.00%	0
24.04.29	5,465	130	42,177	0	0	0.00%	0
24.04.26	5,380	85	57,655	0	0	0.00%	0
24.04.25	5,285	95	30,122	0	0	0.00%	0
24.04.24	5,300	15	8,690	0	0	0.00%	0
24.04.23	5,190	110	20,299	0	0	0.00%	0
24.04.22	5,130	60	11,711	0	0	0.00%	0
24.04.19	5,235	105	8,862	0	0	0.00%	0
24.04.18	5,290	55	20,437	0	0	0.00%	0
24.04.17	5,310	20	18,914	0	0	0.00%	0
24.04.16	5,345	35	15,935	0	0	0.00%	0
24.04.15	5,390	0	0	0	0	0.00%	0
24.04.12	5,325	65	18,320	0	0	0.00%	0
24.04.11	5,345	20	7,523	0	0	0.00%	0
24.04.09	5,270	75	18,037	0	0	0.00%	0
24.04.08	5,280	10	16,498	0	0	0.00%	0
24.04.05	5,350	70	9,775	0	0	0.00%	0
24.04.04	5,320	30	6,460	0	0	0.00%	0
24.04.03	5,375	55	10,426	0	0	0.00%	0
24.04.02	5,415	40	18,080	0	0	0.00%	0
24.04.01	5,365	50	12,283	0	0	0.00%	0
24.03.29	5,355	10	13,093	0	0	0.00%	0
24.03.28	5,390	35	30,954	0	0	0.00%	0
24.03.27	5,380	10	17,469	0	0	0.00%	0
24.03.26	5,390	10	30,604	0	0	0.00%	0
24.03.25	5,360	30	23,870	0	0	0.00%	0
24.03.22	5,470	110	44,426	0	0	0.00%	0
24.03.21	5,585	115	24,062	0	0	0.00%	0
24.03.20	5,600	15	18,144	0	0	0.00%	0
24.03.19	5,660	60	15,010	0	0	0.00%	0
24.03.18	5,640	20	34,026	0	0	0.00%	0
24.03.15	5,630	10	14,166	0	0	0.00%	0
24.03.14	5,570	60	79,139	0	0	0.00%	0
24.03.13	5,550	20	19,539	0	0	0.00%	0
24.03.12	5,400	150	42,334	0	0	0.00%	0
24.03.11	5,330	70	29,503	0	0	0.00%	0
24.03.08	5,330	0	26,621	0	0	0.00%	0
24.03.07	5,580	250	46,593	0	0	0.00%	0
24.03.06	5,585	5	28,332	0	0	0.00%	0
24.03.05	5,665	80	22,540	0	0	0.00%	0
24.03.04	5,565	100	35,418	0	0	0.00%	0
24.02.29	5,605	40	24,814	0	0	0.00%	0
24.02.28	5,520	85	29,647	0	0	0.00%	0
24.02.27	5,485	35	21,365	0	0	0.00%	0
24.02.26	5,450	35	14,346	0	0	0.00%	0
24.02.23	5,460	10	16,483	0	0	0.00%	0
24.02.22	5,505	45	22,096	0	0	0.00%	0
24.02.21	5,350	155	25,890	0	0	0.00%	0
24.02.20	5,280	70	19,373	0	0	0.00%	0
24.02.19	5,425	145	32,258	0	0	0.00%	0
24.02.16	5,235	190	20,491	0	0	0.00%	0
24.02.15	5,210	25	13,001	0	0	0.00%	0
24.02.14	5,270	60	20,608	0	0	0.00%	0
24.02.13	5,280	10	22,050	0	0	0.00%	0
24.02.08	5,290	10	16,415	0	0	0.00%	0
24.02.07	5,130	160	47,849	0	0	0.00%	0
24.02.06	4,765	365	46,413	0	0	0.00%	0
24.02.05	4,785	20	68,047	0	0	0.00%	0
24.02.02	5,005	220	54,581	0	0	0.00%	0
24.02.01	5,015	10	40,770	0	0	0.00%	0
24.01.31	5,210	195	26,974	0	0	0.00%	0
24.01.30	5,360	150	39,075	0	0	0.00%	0
24.01.29	5,415	55	39,581	0	0	0.00%	0
24.01.26	5,805	390	29,816	0	0	0.00%	0
24.01.25	5,640	165	96,821	0	0	0.00%	0
24.01.24	5,670	30	20,411	0	0	0.00%	0
24.01.23	5,595	75	33,350	0	0	0.00%	0
24.01.22	5,820	225	44,668	0	0	0.00%	0
24.01.19	5,890	70	15,006	0	0	0.00%	0
24.01.18	5,930	40	17,632	0	0	0.00%	0
24.01.17	6,060	130	20,968	0	0	0.00%	0
24.01.16	6,050	10	17,084	0	0	0.00%	0
24.01.15	5,985	65	7,006	0	0	0.00%	0
24.01.12	6,140	155	12,505	0	0	0.00%	0
24.01.11	6,050	90	34,819	0	0	0.00%	0
24.01.10	6,035	15	11,113	0	0	0.00%	0
24.01.09	5,995	40	13,898	0	0	0.00%	0
24.01.08	6,100	105	19,197	0	0	0.00%	0
24.01.05	6,220	120	15,769	0	0	0.00%	0
24.01.04	6,220	0	16,670	0	0	0.00%	0
24.01.03	6,240	20	16,985	0	0	0.00%	0
24.01.02	6,260	20	28,519	0	0	0.00%	0
23.12.28	6,080	180	23,276	0	0	0.00%	0
23.12.27	6,065	15	19,007	0	0	0.00%	0
23.12.26	6,075	10	12,074	0	0	0.00%	0
23.12.22	6,205	130	11,539	0	0	0.00%	0
23.12.21	6,240	35	14,966	0	0	0.00%	0
23.12.20	6,280	40	9,416	0	0	0.00%	0
23.12.19	6,305	25	20,476	0	0	0.00%	0
23.12.18	6,385	80	14,234	0	0	0.00%	0
23.12.15	6,505	120	6,957	0	0	0.00%	0
23.12.14	6,460	45	17,931	0	0	0.00%	0
23.12.13	6,460	0	11,861	0	0	0.00%	0
23.12.12	6,475	15	14,798	0	0	0.00%	0
23.12.11	6,460	15	19,853	0	0	0.00%	0
23.12.08	6,600	140	13,077	0	0	0.00%	0
23.12.07	6,635	35	3,123	0	0	0.00%	0
23.12.06	6,630	5	5,475	0	0	0.00%	0
23.12.05	6,700	70	15,242	0	0	0.00%	0
23.12.04	6,900	200	45,268	0	0	0.00%	0
23.12.01	6,900	0	9,993	0	0	0.00%	0
23.11.30	6,820	80	54,376	0	0	0.00%	0
23.11.29	6,860	40	4,880	0	0	0.00%	0
23.11.28	6,905	45	11,749	0	0	0.00%	0
23.11.27	6,870	35	3,929	0	0	0.00%	0
23.11.24	6,875	5	4,960	0	0	0.00%	0
23.11.23	6,800	75	12,866	0	0	0.00%	0
23.11.22	6,860	60	3,621	0	0	0.00%	0
23.11.21	6,875	15	3,154	0	0	0.00%	0
23.11.20	6,760	115	19,022	0	0	0.00%	0
23.11.17	6,675	85	21,861	0	0	0.00%	0
23.11.16	6,865	140	14,687	0	0	0.00%	0
23.11.15	6,860	5	84,518	0	0	0.00%	0
23.11.14	6,835	25	7,603	0	0	0.00%	0
23.11.13	6,880	45	10,547	0	0	0.00%	0
23.11.10	6,940	60	6,581	0	0	0.00%	0
23.11.09	6,950	10	9,876	0	0	0.00%	0
23.11.08	6,860	90	7,947	0	0	0.00%	0
23.11.07	6,920	60	12,021	0	0	0.00%	0
23.11.06	6,800	120	16,375	0	0	0.00%	0
23.11.03	6,850	50	10,720	0	0	0.00%	0
23.11.02	6,915	65	15,920	0	0	0.00%	0
23.11.01	6,975	60	11,622	0	0	0.00%	0
23.10.31	7,020	45	5,770	0	0	0.00%	0
23.10.30	6,780	240	15,684	0	0	0.00%	0
23.10.27	6,480	300	18,081	0	0	0.00%	0
23.10.26	6,500	20	7,955	0	0	0.00%	0
23.10.25	6,470	30	7,903	0	0	0.00%	0
23.10.24	6,470	0	14,203	0	0	0.00%	0
23.10.23	6,415	55	8,233	0	0	0.00%	0
23.10.20	6,500	85	6,465	0	0	0.00%	0
23.10.19	6,635	135	7,661	0	0	0.00%	0
23.10.18	6,750	115	7,130	0	0	0.00%	0
23.10.17	6,760	10	4,822	0	0	0.00%	0
23.10.16	6,825	65	14,638	0	0	0.00%	0
23.10.13	6,750	75	23,839	0	0	0.00%	0
23.10.12	6,685	65	27,881	0	0	0.00%	0
23.10.11	6,520	165	21,514	0	0	0.00%	0
23.10.10	6,465	55	55,884	0	0	0.00%	0
23.10.06	6,390	75	5,190	0	0	0.00%	0
23.10.05	6,410	20	9,948	0	0	0.00%	0
23.10.04	6,590	180	13,314	0	0	0.00%	0
23.09.27	6,440	150	18,129	0	0	0.00%	0
23.09.26	6,425	15	2,668	0	0	0.00%	0
23.09.25	6,340	85	20,296	0	0	0.00%	0
23.09.22	6,300	40	10,165	0	0	0.00%	0
23.09.21	6,350	50	6,296	0	0	0.00%	0
23.09.20	6,350	0	2,189	0	0	0.00%	0
23.09.19	6,385	35	8,596	0	0	0.00%	0
23.09.18	6,310	75	24,607	0	0	0.00%	0
23.09.15	6,185	125	58,564	0	0	0.00%	0
23.09.14	6,185	0	19,088	0	0	0.00%	0
23.09.13	6,230	45	13,046	0	0	0.00%	0
23.09.12	6,275	45	5,992	0	0	0.00%	0
23.09.11	6,060	215	31,220	0	0	0.00%	0
23.09.08	6,100	40	7,462	0	0	0.00%	0
23.09.07	6,170	70	10,108	0	0	0.00%	0
23.09.06	6,185	15	9,448	0	0	0.00%	0
23.09.05	6,200	15	4,525	0	0	0.00%	0
23.09.04	6,195	5	15,608	0	0	0.00%	0
23.09.01	6,200	5	16,020	0	0	0.00%	0
23.08.31	6,250	50	11,884	0	0	0.00%	0
23.08.30	6,230	20	5,365	0	0	0.00%	0
23.08.29	6,135	95	15,610	0	0	0.00%	0
23.08.28	6,035	100	37,248	0	0	0.00%	0
23.08.25	6,085	50	7,139	0	0	0.00%	0
23.08.24	6,010	75	22,239	0	0	0.00%	0
23.08.23	6,070	60	15,411	0	0	0.00%	0
23.08.22	6,050	20	21,206	0	0	0.00%	0
23.08.21	6,175	125	84,519	0	0	0.00%	0
23.08.18	6,300	125	130,734	0	0	0.00%	0
23.08.17	6,215	85	164,756	0	0	0.00%	0
23.08.16	6,215	0	31,657	0	0	0.00%	0
23.08.14	6,290	75	9,536	0	0	0.00%	0
23.08.11	6,325	35	12,385	0	0	0.00%	0
23.08.10	6,280	45	16,374	0	0	0.00%	0
23.08.09	6,110	170	43,859	0	0	0.00%	0
23.08.08	6,150	40	29,850	0	0	0.00%	0
23.08.07	6,420	270	46,886	0	0	0.00%	0
23.08.04	6,445	25	8,196	0	0	0.00%	0
23.08.03	6,325	120	21,347	0	0	0.00%	0
23.08.02	6,430	105	13,092	0	0	0.00%	0
23.08.01	6,375	55	28,376	0	0	0.00%	0
23.07.31	6,500	125	23,960	0	0	0.00%	0
23.07.28	6,395	105	25,940	0	0	0.00%	0
23.07.27	6,370	25	19,450	0	0	0.00%	0
23.07.26	6,295	75	33,639	0	0	0.00%	0
23.07.25	6,200	95	21,398	0	0	0.00%	0
23.07.24	6,205	5	98,929	0	0	0.00%	0
23.07.21	6,025	180	51,496	0	0	0.00%	0
23.07.20	6,025	0	13,676	0	0	0.00%	0
23.07.19	6,115	90	20,669	0	0	0.00%	0
23.07.18	6,130	15	37,197	0	0	0.00%	0
23.07.17	6,240	110	23,104	0	0	0.00%	0
23.07.14	6,300	60	18,975	0	0	0.00%	0
23.07.13	6,190	110	33,864	0	0	0.00%	0
23.07.12	6,290	100	18,802	0	0	0.00%	0
23.07.11	6,250	40	14,863	0	0	0.00%	0
23.07.10	6,240	10	3,438	0	0	0.00%	0
23.07.07	6,245	5	10,335	0	0	0.00%	0
23.07.06	6,365	120	14,321	0	0	0.00%	0
23.07.05	6,475	110	8,320	0	0	0.00%	0
23.07.04	6,320	155	68,384	0	0	0.00%	0
23.07.03	6,285	35	9,746	0	0	0.00%	0
23.06.30	6,180	105	22,979	0	0	0.00%	0
23.06.29	6,175	5	14,632	0	0	0.00%	0
23.06.28	6,235	60	13,327	0	0	0.00%	0
23.06.27	6,225	10	10,917	0	0	0.00%	0
23.06.26	6,190	35	9,427	0	0	0.00%	0
23.06.23	6,195	5	5,308	0	0	0.00%	0
23.06.22	6,210	15	3,962	0	0	0.00%	0
23.06.21	6,370	160	30,309	0	0	0.00%	0
23.06.20	6,490	120	17,502	0	0	0.00%	0
23.06.19	6,580	90	7,572	0	0	0.00%	0
23.06.16	6,420	160	19,222	0	0	0.00%	0
23.06.15	6,250	170	24,818	0	0	0.00%	0
23.06.14	6,305	55	14,023	0	0	0.00%	0
23.06.13	6,440	135	30,325	0	0	0.00%	0
23.06.12	6,510	70	28,327	0	0	0.00%	0
23.06.09	6,445	65	13,152	0	0	0.00%	0
23.06.08	6,555	110	15,000	0	0	0.00%	0
23.06.07	6,670	115	48,976	0	0	0.00%	0
23.06.05	6,740	70	19,258	0	0	0.00%	0
23.06.02	6,730	10	15,891	0	0	0.00%	0
23.06.01	6,640	90	21,141	0	0	0.00%	0
23.05.31	6,790	150	25,315	0	0	0.00%	0
23.05.30	6,935	145	42,581	0	0	0.00%	0
23.05.26	6,945	10	13,323	0	0	0.00%	0
23.05.25	7,070	125	31,660	0	0	0.00%	0
23.05.24	7,140	70	17,655	0	0	0.00%	0
23.05.23	7,080	60	22,002	0	0	0.00%	0
23.05.22	7,085	5	12,889	0	0	0.00%	0
23.05.19	7,135	50	23,827	0	0	0.00%	0
23.05.18	7,280	145	52,403	0	0	0.00%	0
23.05.17	7,420	140	14,984	0	0	0.00%	0
23.05.16	7,275	145	29,233	0	0	0.00%	0
23.05.15	7,250	25	19,253	0	0	0.00%	0
23.05.12	7,310	60	19,722	0	0	0.00%	0
23.05.11	7,270	40	22,780	0	0	0.00%	0
23.05.10	7,280	10	11,959	0	0	0.00%	0
23.05.09	7,430	150	19,052	0	0	0.00%	0
23.05.08	7,535	105	19,283	0	0	0.00%	0
23.05.04	7,430	105	8,321	0	0	0.00%	0
23.05.03	7,520	90	20,607	0	0	0.00%	0
23.05.02	7,600	80	12,141	0	0	0.00%	0
23.04.28	7,600	0	25,302	0	0	0.00%	0
23.04.27	7,470	130	16,798	0	0	0.00%	0
23.04.26	7,465	5	21,155	0	0	0.00%	0
23.04.25	7,680	215	26,876	0	0	0.00%	0
23.04.24	7,760	80	16,483	0	0	0.00%	0
23.04.21	7,770	10	9,997	0	0	0.00%	0
23.04.20	7,870	100	29,101	0	0	0.00%	0
23.04.19	7,945	75	11,034	0	0	0.00%	0
23.04.18	7,990	45	21,513	0	0	0.00%	0
23.04.17	7,995	5	27,625	0	0	0.00%	0
23.04.14	8,015	5	20,126	0	0	0.00%	0
23.04.13	7,820	195	52,466	0	0	0.00%	0
23.04.12	7,780	40	27,508	0	0	0.00%	0
23.04.11	7,670	110	36,915	0	0	0.00%	0
23.04.10	7,620	50	41,303	0	0	0.00%	0
23.04.07	7,435	185	36,111	0	0	0.00%	0
23.04.06	7,345	90	23,672	0	0	0.00%	0
23.04.05	7,285	60	35,957	0	0	0.00%	0
23.04.04	7,285	0	33,959	0	0	0.00%	0
23.04.03	7,270	15	39,944	0	0	0.00%	0
23.03.31	7,260	10	26,269	0	0	0.00%	0
23.03.30	7,280	20	28,254	0	0	0.00%	0