매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	4,460	40	12,927	-5,817	25,060	0.81%	3,054,940
24.09.13	4,565	105	6,340	-661	30,877	1.00%	3,049,123
24.09.12	4,580	15	955	-1,035	31,538	1.02%	3,048,462
24.09.11	4,580	0	2,081	2,277	32,573	1.06%	3,047,427
24.09.10	4,560	20	25,808	-964	30,296	0.98%	3,049,704
24.09.09	4,630	70	2,033	-2,117	31,260	1.01%	3,048,740
24.09.06	4,715	85	4,119	-1,311	33,377	1.08%	3,046,623
24.09.05	4,715	0	1,457	34,688	34,688	1.13%	3,045,312
24.09.04	4,715	0	1,157	0	0	0.00%	0
24.09.03	4,700	15	4,656	0	0	0.00%	0
24.09.02	4,870	170	9,681	0	0	0.00%	0
24.08.30	4,700	170	22,195	0	0	0.00%	0
24.08.29	4,655	45	6,779	0	0	0.00%	0
24.08.28	4,675	20	1,785	0	0	0.00%	0
24.08.27	4,730	55	2,766	0	0	0.00%	0
24.08.26	4,790	60	14,300	0	0	0.00%	0
24.08.23	4,825	35	16,068	0	0	0.00%	0
24.08.22	4,910	85	10,160	0	0	0.00%	0
24.08.21	4,905	5	4,225	0	0	0.00%	0
24.08.20	4,970	65	5,844	0	0	0.00%	0
24.08.19	5,050	80	9,155	0	0	0.00%	0
24.08.16	5,085	35	5,831	0	0	0.00%	0
24.08.14	5,060	25	7,886	0	0	0.00%	0
24.08.13	5,055	5	4,724	0	0	0.00%	0
24.08.12	5,080	25	3,741	0	0	0.00%	0
24.08.09	5,115	35	6,102	0	0	0.00%	0
24.08.08	5,040	75	25,273	0	0	0.00%	0
24.08.07	5,080	40	15,624	0	0	0.00%	0
24.08.06	5,120	40	11,749	0	0	0.00%	0
24.08.05	5,255	135	78,120	0	0	0.00%	0
24.08.02	5,400	145	29,063	0	0	0.00%	0
24.08.01	5,385	15	6,293	0	0	0.00%	0
24.07.31	5,235	150	11,861	0	0	0.00%	0
24.07.30	5,225	10	4,467	0	0	0.00%	0
24.07.29	5,285	60	12,437	0	0	0.00%	0
24.07.26	5,210	75	12,727	0	0	0.00%	0
24.07.25	5,330	120	11,482	0	0	0.00%	0
24.07.24	5,445	115	5,322	0	0	0.00%	0
24.07.23	5,635	190	10,711	0	0	0.00%	0
24.07.22	5,660	25	12,438	0	0	0.00%	0
24.07.19	5,600	60	31,741	0	0	0.00%	0
24.07.18	5,600	0	18,977	0	0	0.00%	0
24.07.17	5,590	10	7,674	0	0	0.00%	0
24.07.16	5,505	85	23,067	0	0	0.00%	0
24.07.15	5,505	0	6,592	0	0	0.00%	0
24.07.12	5,435	70	12,046	0	0	0.00%	0
24.07.11	5,385	50	15,582	0	0	0.00%	0
24.07.10	5,400	15	9,639	0	0	0.00%	0
24.07.09	5,125	275	15,893	0	0	0.00%	0
24.07.08	5,125	0	5,230	0	0	0.00%	0
24.07.05	5,180	55	36,563	0	0	0.00%	0
24.07.04	5,290	110	10,325	0	0	0.00%	0
24.07.03	5,240	50	11,945	0	0	0.00%	0
24.07.02	5,255	15	4,184	0	0	0.00%	0
24.07.01	5,250	5	22,801	0	0	0.00%	0
24.06.28	5,310	60	29,987	0	0	0.00%	0
24.06.27	5,295	15	13,762	0	0	0.00%	0
24.06.26	5,215	80	16,947	0	0	0.00%	0
24.06.25	5,470	255	26,247	0	0	0.00%	0
24.06.24	5,485	15	19,892	0	0	0.00%	0
24.06.21	5,520	35	47,706	0	0	0.00%	0
24.06.20	5,475	45	21,836	0	0	0.00%	0
24.06.19	5,515	40	40,765	0	0	0.00%	0
24.06.18	5,525	10	34,308	0	0	0.00%	0
24.06.17	5,400	125	31,521	0	0	0.00%	0
24.06.14	5,400	0	34,540	0	0	0.00%	0
24.06.13	5,330	70	26,450	0	0	0.00%	0
24.06.12	5,380	50	23,082	0	0	0.00%	0
24.06.11	5,205	175	37,834	0	0	0.00%	0
24.06.10	5,170	35	9,752	0	0	0.00%	0
24.06.07	5,235	65	10,551	0	0	0.00%	0
24.06.05	5,190	45	21,087	0	0	0.00%	0
24.06.04	5,200	10	14,366	0	0	0.00%	0
24.06.03	5,170	30	21,077	0	0	0.00%	0
24.05.31	5,210	40	27,912	0	0	0.00%	0
24.05.30	5,045	165	70,911	0	0	0.00%	0
24.05.29	5,060	15	24,849	0	0	0.00%	0
24.05.28	4,990	70	74,024	0	0	0.00%	0
24.05.27	4,995	5	14,562	0	0	0.00%	0
24.05.24	5,105	110	30,371	0	0	0.00%	0
24.05.23	5,100	5	6,638	0	0	0.00%	0
24.05.22	5,150	50	10,604	0	0	0.00%	0
24.05.21	5,130	20	21,726	0	0	0.00%	0
24.05.20	5,090	40	12,490	0	0	0.00%	0
24.05.17	5,070	20	11,189	0	0	0.00%	0
24.05.16	5,145	75	12,699	0	0	0.00%	0
24.05.14	5,205	60	12,667	0	0	0.00%	0
24.05.13	5,245	40	11,867	0	0	0.00%	0
24.05.10	5,330	85	15,827	0	0	0.00%	0
24.05.09	5,275	55	16,711	0	0	0.00%	0
24.05.08	5,315	40	9,173	0	0	0.00%	0
24.05.07	5,390	75	15,725	0	0	0.00%	0
24.05.03	5,360	30	7,650	0	0	0.00%	0
24.05.02	5,315	45	25,670	0	0	0.00%	0
24.04.30	5,320	5	27,531	0	0	0.00%	0
24.04.29	5,175	145	72,840	0	0	0.00%	0
24.04.26	4,990	185	40,505	0	0	0.00%	0
24.04.25	4,990	0	45,833	0	0	0.00%	0
24.04.24	4,930	60	47,887	0	0	0.00%	0
24.04.23	4,985	55	12,677	0	0	0.00%	0
24.04.22	4,970	15	16,042	0	0	0.00%	0
24.04.19	5,145	175	27,118	0	0	0.00%	0
24.04.18	5,165	20	12,024	0	0	0.00%	0
24.04.17	5,040	125	27,134	0	0	0.00%	0
24.04.16	5,120	80	34,080	0	0	0.00%	0
24.04.15	5,035	0	0	0	0	0.00%	0
24.04.12	5,035	0	26,849	0	0	0.00%	0
24.04.11	5,095	60	14,955	0	0	0.00%	0
24.04.09	5,085	10	16,668	0	0	0.00%	0
24.04.08	5,085	0	13,398	0	0	0.00%	0
24.04.05	5,135	50	19,276	0	0	0.00%	0
24.04.04	5,095	40	17,152	0	0	0.00%	0
24.04.03	5,215	120	25,845	0	0	0.00%	0
24.04.02	5,230	15	13,593	0	0	0.00%	0
24.04.01	5,100	130	31,559	0	0	0.00%	0
24.03.29	5,170	70	20,819	0	0	0.00%	0
24.03.28	5,175	5	56,844	0	0	0.00%	0
24.03.27	5,210	35	62,402	0	0	0.00%	0
24.03.26	5,315	105	87,196	0	0	0.00%	0
24.03.25	5,380	65	80,196	0	0	0.00%	0
24.03.22	5,390	10	16,366	0	0	0.00%	0
24.03.21	5,450	60	19,847	0	0	0.00%	0
24.03.20	5,485	35	12,269	0	0	0.00%	0
24.03.19	5,440	45	26,061	0	0	0.00%	0
24.03.18	5,305	135	24,769	0	0	0.00%	0
24.03.15	5,270	35	14,085	0	0	0.00%	0
24.03.14	5,430	160	59,711	0	0	0.00%	0
24.03.13	5,370	60	99,653	0	0	0.00%	0
24.03.12	5,295	75	37,086	0	0	0.00%	0
24.03.11	5,255	40	37,687	0	0	0.00%	0
24.03.08	5,250	5	52,446	0	0	0.00%	0
24.03.07	5,385	135	47,259	0	0	0.00%	0
24.03.06	5,495	110	84,353	0	0	0.00%	0
24.03.05	5,425	70	115,286	0	0	0.00%	0
24.03.04	5,170	255	74,616	0	0	0.00%	0
24.02.29	5,095	75	16,972	0	0	0.00%	0
24.02.28	5,050	45	21,210	0	0	0.00%	0
24.02.27	4,910	140	14,433	0	0	0.00%	0
24.02.26	4,920	10	10,280	0	0	0.00%	0
24.02.23	4,900	20	3,750	0	0	0.00%	0
24.02.22	4,885	15	2,577	0	0	0.00%	0
24.02.21	4,800	85	17,297	0	0	0.00%	0
24.02.20	4,830	30	4,462	0	0	0.00%	0
24.02.19	4,830	0	22,096	0	0	0.00%	0
24.02.16	4,805	25	7,615	0	0	0.00%	0
24.02.15	4,810	5	1,019	0	0	0.00%	0
24.02.14	4,815	5	11,469	0	0	0.00%	0
24.02.13	4,810	5	12,957	0	0	0.00%	0
24.02.08	4,665	145	28,426	0	0	0.00%	0
24.02.07	4,555	110	58,185	0	0	0.00%	0
24.02.06	4,350	205	34,576	0	0	0.00%	0
24.02.05	4,320	30	31,912	0	0	0.00%	0
24.02.02	4,520	200	23,707	0	0	0.00%	0
24.02.01	4,505	15	10,072	0	0	0.00%	0
24.01.31	4,600	95	14,908	0	0	0.00%	0
24.01.30	4,760	160	14,355	0	0	0.00%	0
24.01.29	4,860	100	10,220	0	0	0.00%	0
24.01.26	5,045	185	15,917	0	0	0.00%	0
24.01.25	4,935	110	22,645	0	0	0.00%	0
24.01.24	4,970	35	41,496	0	0	0.00%	0
24.01.23	4,960	10	51,911	0	0	0.00%	0
24.01.22	5,095	135	11,145	0	0	0.00%	0
24.01.19	5,040	55	12,611	0	0	0.00%	0
24.01.18	5,110	70	10,542	0	0	0.00%	0
24.01.17	5,130	20	14,205	0	0	0.00%	0
24.01.16	5,100	30	8,578	0	0	0.00%	0
24.01.15	5,085	15	16,975	0	0	0.00%	0
24.01.12	5,110	25	5,642	0	0	0.00%	0
24.01.11	5,100	10	26,069	0	0	0.00%	0
24.01.10	5,100	0	3,527	0	0	0.00%	0
24.01.09	5,150	50	11,065	0	0	0.00%	0
24.01.08	5,280	130	10,174	0	0	0.00%	0
24.01.05	5,355	75	15,665	0	0	0.00%	0
24.01.04	5,430	75	16,336	0	0	0.00%	0
24.01.03	5,535	105	19,633	0	0	0.00%	0
24.01.02	5,620	85	14,560	0	0	0.00%	0
23.12.28	5,405	215	7,968	0	0	0.00%	0
23.12.27	5,400	5	7,200	0	0	0.00%	0
23.12.26	5,540	140	12,964	0	0	0.00%	0
23.12.22	5,600	60	10,567	0	0	0.00%	0
23.12.21	5,570	30	10,857	0	0	0.00%	0
23.12.20	5,530	40	9,253	0	0	0.00%	0
23.12.19	5,510	20	10,990	0	0	0.00%	0
23.12.18	5,625	115	6,369	0	0	0.00%	0
23.12.15	5,600	25	17,632	0	0	0.00%	0
23.12.14	5,710	110	11,088	0	0	0.00%	0
23.12.13	5,690	20	14,168	0	0	0.00%	0
23.12.12	5,600	90	10,677	0	0	0.00%	0
23.12.11	5,570	30	5,917	0	0	0.00%	0
23.12.08	5,570	0	10,724	0	0	0.00%	0
23.12.07	5,615	45	7,979	0	0	0.00%	0
23.12.06	5,655	40	6,986	0	0	0.00%	0
23.12.05	5,770	115	5,700	0	0	0.00%	0
23.12.04	5,815	45	7,604	0	0	0.00%	0
23.12.01	5,735	80	8,625	0	0	0.00%	0
23.11.30	5,785	50	2,546	0	0	0.00%	0
23.11.29	5,745	40	13,322	0	0	0.00%	0
23.11.28	5,790	45	11,610	0	0	0.00%	0
23.11.27	5,765	25	9,125	0	0	0.00%	0
23.11.24	5,795	30	6,816	0	0	0.00%	0
23.11.23	5,740	55	1,008	0	0	0.00%	0
23.11.22	5,780	40	5,975	0	0	0.00%	0
23.11.21	5,800	20	5,325	0	0	0.00%	0
23.11.20	5,770	30	3,728	0	0	0.00%	0
23.11.17	5,765	5	4,303	0	0	0.00%	0
23.11.16	5,955	160	24,707	0	0	0.00%	0
23.11.15	5,985	30	17,946	0	0	0.00%	0
23.11.14	5,945	40	9,904	0	0	0.00%	0
23.11.13	5,940	5	6,981	0	0	0.00%	0
23.11.10	5,955	15	9,599	0	0	0.00%	0
23.11.09	5,980	25	6,660	0	0	0.00%	0
23.11.08	5,980	0	6,537	0	0	0.00%	0
23.11.07	5,990	10	10,696	0	0	0.00%	0
23.11.06	5,945	45	11,303	0	0	0.00%	0
23.11.03	5,865	80	6,750	0	0	0.00%	0
23.11.02	5,975	110	19,384	0	0	0.00%	0
23.11.01	6,000	25	7,789	0	0	0.00%	0
23.10.31	6,105	105	14,186	0	0	0.00%	0
23.10.30	5,770	335	13,338	0	0	0.00%	0
23.10.27	5,570	200	3,899	0	0	0.00%	0
23.10.26	5,615	45	2,255	0	0	0.00%	0
23.10.25	5,540	75	9,753	0	0	0.00%	0
23.10.24	5,480	60	5,103	0	0	0.00%	0
23.10.23	5,530	50	1,812	0	0	0.00%	0
23.10.20	5,700	170	4,422	0	0	0.00%	0
23.10.19	5,710	10	3,377	0	0	0.00%	0
23.10.18	5,800	90	7,374	0	0	0.00%	0
23.10.17	5,745	55	5,074	0	0	0.00%	0
23.10.16	5,780	35	4,315	0	0	0.00%	0
23.10.13	5,830	50	1,699	0	0	0.00%	0
23.10.12	5,765	65	8,927	0	0	0.00%	0
23.10.11	5,790	25	2,162	0	0	0.00%	0
23.10.10	5,650	140	12,261	0	0	0.00%	0
23.10.06	5,540	110	2,797	0	0	0.00%	0
23.10.05	5,450	90	4,225	0	0	0.00%	0
23.10.04	5,625	175	6,540	0	0	0.00%	0
23.09.27	5,595	30	1,993	0	0	0.00%	0
23.09.26	5,580	15	2,407	0	0	0.00%	0
23.09.25	5,640	60	1,093	0	0	0.00%	0
23.09.22	5,545	95	7,260	0	0	0.00%	0
23.09.21	5,550	5	5,466	0	0	0.00%	0
23.09.20	5,560	10	5,453	0	0	0.00%	0
23.09.19	5,655	95	6,828	0	0	0.00%	0
23.09.18	5,715	60	7,734	0	0	0.00%	0
23.09.15	5,645	70	8,073	0	0	0.00%	0
23.09.14	5,700	55	8,317	0	0	0.00%	0
23.09.13	5,785	85	6,242	0	0	0.00%	0
23.09.12	5,870	85	4,237	0	0	0.00%	0
23.09.11	5,850	20	4,655	0	0	0.00%	0
23.09.08	5,850	0	4,228	0	0	0.00%	0
23.09.07	5,970	120	10,508	0	0	0.00%	0
23.09.06	5,945	25	15,931	0	0	0.00%	0
23.09.05	5,850	95	16,156	0	0	0.00%	0
23.09.04	5,790	60	3,088	0	0	0.00%	0
23.09.01	5,830	40	4,842	0	0	0.00%	0
23.08.31	5,790	40	7,485	0	0	0.00%	0
23.08.30	5,625	165	15,270	0	0	0.00%	0
23.08.29	5,460	165	15,178	0	0	0.00%	0
23.08.28	5,440	20	29,451	0	0	0.00%	0
23.08.25	5,500	60	9,986	0	0	0.00%	0
23.08.24	5,515	15	15,401	0	0	0.00%	0
23.08.23	5,580	65	7,166	0	0	0.00%	0
23.08.22	5,565	15	14,019	0	0	0.00%	0
23.08.21	5,610	45	5,477	0	0	0.00%	0
23.08.18	5,720	110	5,758	0	0	0.00%	0
23.08.17	5,685	35	8,793	0	0	0.00%	0
23.08.16	5,885	200	16,483	0	0	0.00%	0
23.08.14	5,980	95	12,169	0	0	0.00%	0
23.08.11	6,070	90	6,447	0	0	0.00%	0
23.08.10	6,080	10	5,573	0	0	0.00%	0
23.08.09	6,145	65	6,474	0	0	0.00%	0
23.08.08	6,105	40	8,429	0	0	0.00%	0
23.08.07	6,175	70	4,383	0	0	0.00%	0
23.08.04	6,175	0	9,097	0	0	0.00%	0
23.08.03	6,100	75	9,556	0	0	0.00%	0
23.08.02	6,055	45	16,455	0	0	0.00%	0
23.08.01	5,990	65	6,679	0	0	0.00%	0
23.07.31	5,995	5	8,716	0	0	0.00%	0
23.07.28	5,930	65	11,170	0	0	0.00%	0
23.07.27	5,965	35	9,122	0	0	0.00%	0
23.07.26	6,025	60	13,204	0	0	0.00%	0
23.07.25	5,900	125	9,486	0	0	0.00%	0
23.07.24	5,980	80	10,953	0	0	0.00%	0
23.07.21	6,000	20	9,703	0	0	0.00%	0
23.07.20	6,010	10	5,966	0	0	0.00%	0
23.07.19	6,110	100	24,542	0	0	0.00%	0
23.07.18	6,085	25	15,669	0	0	0.00%	0
23.07.17	6,230	145	6,094	0	0	0.00%	0
23.07.14	6,230	0	8,134	0	0	0.00%	0
23.07.13	6,195	35	6,058	0	0	0.00%	0
23.07.12	6,305	110	12,287	0	0	0.00%	0
23.07.11	6,160	145	7,908	0	0	0.00%	0
23.07.10	6,150	10	4,140	0	0	0.00%	0
23.07.07	6,205	55	6,095	0	0	0.00%	0
23.07.06	6,250	45	3,288	0	0	0.00%	0
23.07.05	6,310	60	4,891	0	0	0.00%	0
23.07.04	6,215	95	15,952	0	0	0.00%	0
23.07.03	6,225	10	10,122	0	0	0.00%	0
23.06.30	6,155	70	8,117	0	0	0.00%	0
23.06.29	6,100	55	6,546	0	0	0.00%	0
23.06.28	6,100	0	23,553	0	0	0.00%	0
23.06.27	6,095	5	8,028	0	0	0.00%	0
23.06.26	6,085	10	9,042	0	0	0.00%	0
23.06.23	6,110	25	9,692	0	0	0.00%	0
23.06.22	6,180	70	13,533	0	0	0.00%	0
23.06.21	6,280	100	12,894	0	0	0.00%	0
23.06.20	6,325	45	38,843	0	0	0.00%	0
23.06.19	6,280	45	20,775	0	0	0.00%	0
23.06.16	6,205	75	22,881	0	0	0.00%	0
23.06.15	6,125	80	12,505	0	0	0.00%	0
23.06.14	6,140	15	13,536	0	0	0.00%	0
23.06.13	6,095	45	45,297	0	0	0.00%	0
23.06.12	6,085	10	17,220	0	0	0.00%	0
23.06.09	6,145	60	27,403	0	0	0.00%	0
23.06.08	6,180	35	17,855	0	0	0.00%	0
23.06.07	6,430	250	179,842	0	0	0.00%	0
23.06.05	6,455	25	11,692	0	0	0.00%	0
23.06.02	6,475	20	15,275	0	0	0.00%	0
23.06.01	6,485	10	3,241	0	0	0.00%	0
23.05.31	6,500	15	8,963	0	0	0.00%	0
23.05.30	6,435	65	7,631	0	0	0.00%	0
23.05.26	6,340	95	10,613	0	0	0.00%	0
23.05.25	6,330	10	28,515	0	0	0.00%	0
23.05.24	6,320	10	5,624	0	0	0.00%	0
23.05.23	6,480	160	30,947	0	0	0.00%	0
23.05.22	6,585	105	33,112	0	0	0.00%	0
23.05.19	6,535	50	17,172	0	0	0.00%	0
23.05.18	6,555	20	8,529	0	0	0.00%	0
23.05.17	6,570	15	10,210	0	0	0.00%	0
23.05.16	6,520	50	12,286	0	0	0.00%	0
23.05.15	6,450	70	7,869	0	0	0.00%	0
23.05.12	6,465	15	15,189	0	0	0.00%	0
23.05.11	6,400	65	9,880	0	0	0.00%	0
23.05.10	6,535	135	16,285	0	0	0.00%	0
23.05.09	6,630	95	14,718	0	0	0.00%	0
23.05.08	6,735	105	6,483	0	0	0.00%	0
23.05.04	6,800	65	6,326	0	0	0.00%	0
23.05.03	6,905	105	5,574	0	0	0.00%	0
23.05.02	6,910	5	6,773	0	0	0.00%	0
23.04.28	6,830	80	16,556	0	0	0.00%	0
23.04.27	6,840	10	17,598	0	0	0.00%	0
23.04.26	7,015	175	33,903	0	0	0.00%	0
23.04.25	7,160	145	22,925	0	0	0.00%	0
23.04.24	7,445	285	21,308	0	0	0.00%	0
23.04.21	7,735	290	36,270	0	0	0.00%	0
23.04.20	7,620	115	26,896	0	0	0.00%	0
23.04.19	7,695	75	20,607	0	0	0.00%	0
23.04.18	7,740	45	31,784	0	0	0.00%	0
23.04.17	7,730	10	10,810	0	0	0.00%	0
23.04.14	7,535	220	39,609	0	0	0.00%	0
23.04.13	7,850	315	51,199	0	0	0.00%	0
23.04.12	7,565	285	43,554	0	0	0.00%	0
23.04.11	7,640	75	22,277	0	0	0.00%	0
23.04.10	7,825	185	28,664	0	0	0.00%	0
23.04.07	7,720	105	9,974	0	0	0.00%	0
23.04.06	7,550	170	52,292	0	0	0.00%	0
23.04.05	7,465	85	17,206	0	0	0.00%	0
23.04.04	7,395	70	29,108	0	0	0.00%	0
23.04.03	7,010	385	30,958	0	0	0.00%	0
23.03.31	6,995	15	8,458	0	0	0.00%	0
23.03.30	6,935	60	8,010	0	0	0.00%	0