매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	6,265	35	96,267	5,297	71,462	0.49%	14,428,538
24.09.13	6,230	35	116,052	60,334	66,165	0.46%	14,433,835
24.09.12	6,120	110	77,644	4,491	5,831	0.04%	14,494,169
24.09.11	6,070	50	43,353	-35,920	1,340	0.01%	14,498,660
24.09.10	6,185	115	60,762	17,808	37,260	0.26%	14,462,740
24.09.09	6,180	5	38,893	-9,769	19,452	0.13%	14,480,548
24.09.06	6,275	95	37,177	28,475	29,221	0.20%	14,520,779
24.09.05	6,175	100	44,641	746	746	0.01%	14,549,254
24.09.04	6,475	300	77,003	0	0	0.00%	0
24.09.03	6,625	150	24,038	0	0	0.00%	0
24.09.02	6,675	50	47,805	0	0	0.00%	0
24.08.30	6,605	70	19,073	0	0	0.00%	0
24.08.29	6,590	15	42,783	0	0	0.00%	0
24.08.28	6,640	50	39,058	0	0	0.00%	0
24.08.27	6,680	40	45,492	0	0	0.00%	0
24.08.26	6,690	10	62,221	0	0	0.00%	0
24.08.23	6,705	15	89,353	0	0	0.00%	0
24.08.22	6,585	120	47,104	0	0	0.00%	0
24.08.21	6,555	30	16,560	0	0	0.00%	0
24.08.20	6,540	15	131,541	0	0	0.00%	0
24.08.19	6,545	5	61,587	0	0	0.00%	0
24.08.16	6,595	50	48,440	0	0	0.00%	0
24.08.14	6,620	25	166,705	0	0	0.00%	0
24.08.13	6,530	90	87,882	0	0	0.00%	0
24.08.12	6,490	40	27,810	0	0	0.00%	0
24.08.09	6,545	55	99,609	0	0	0.00%	0
24.08.08	6,495	50	146,311	0	0	0.00%	0
24.08.07	6,300	195	102,807	0	0	0.00%	0
24.08.06	6,070	230	154,625	0	0	0.00%	0
24.08.05	6,630	560	232,466	0	0	0.00%	0
24.08.02	6,775	145	55,798	0	0	0.00%	0
24.08.01	6,730	45	32,503	0	0	0.00%	0
24.07.31	6,665	65	50,920	0	0	0.00%	0
24.07.30	6,710	45	53,922	0	0	0.00%	0
24.07.29	6,700	10	52,595	0	0	0.00%	0
24.07.26	6,760	60	27,776	0	0	0.00%	0
24.07.25	6,850	90	44,526	0	0	0.00%	0
24.07.24	6,885	35	86,141	0	0	0.00%	0
24.07.23	6,935	50	64,242	0	0	0.00%	0
24.07.22	7,010	75	64,561	0	0	0.00%	0
24.07.19	7,010	0	71,939	0	0	0.00%	0
24.07.18	7,010	0	108,595	0	0	0.00%	0
24.07.17	7,105	95	41,745	0	0	0.00%	0
24.07.16	7,155	50	38,857	0	0	0.00%	0
24.07.15	7,145	10	61,973	0	0	0.00%	0
24.07.12	7,095	50	94,250	0	0	0.00%	0
24.07.11	7,085	10	63,137	0	0	0.00%	0
24.07.10	7,050	35	63,784	0	0	0.00%	0
24.07.09	6,985	65	86,681	0	0	0.00%	0
24.07.08	6,925	60	88,291	0	0	0.00%	0
24.07.05	6,835	90	71,043	0	0	0.00%	0
24.07.04	6,845	10	63,895	0	0	0.00%	0
24.07.03	6,845	0	100,980	0	0	0.00%	0
24.07.02	6,905	60	47,499	0	0	0.00%	0
24.07.01	6,930	25	61,495	0	0	0.00%	0
24.06.28	6,840	90	64,707	0	0	0.00%	0
24.06.27	6,930	90	46,115	0	0	0.00%	0
24.06.26	6,925	5	36,572	0	0	0.00%	0
24.06.25	6,850	75	52,383	0	0	0.00%	0
24.06.24	6,935	85	73,636	0	0	0.00%	0
24.06.21	6,930	5	70,911	0	0	0.00%	0
24.06.20	6,845	85	114,535	0	0	0.00%	0
24.06.19	6,780	65	84,340	0	0	0.00%	0
24.06.18	6,815	35	338,767	0	0	0.00%	0
24.06.17	6,790	25	91,550	0	0	0.00%	0
24.06.14	6,745	45	67,223	0	0	0.00%	0
24.06.13	6,740	5	75,939	0	0	0.00%	0
24.06.12	6,640	100	68,901	0	0	0.00%	0
24.06.11	6,705	65	48,808	0	0	0.00%	0
24.06.10	6,710	5	75,760	0	0	0.00%	0
24.06.07	6,730	20	70,155	0	0	0.00%	0
24.06.05	6,715	15	49,849	0	0	0.00%	0
24.06.04	6,805	90	46,166	0	0	0.00%	0
24.06.03	6,770	35	81,695	0	0	0.00%	0
24.05.31	6,765	5	90,511	0	0	0.00%	0
24.05.30	6,705	60	61,673	0	0	0.00%	0
24.05.29	6,760	55	91,474	0	0	0.00%	0
24.05.28	6,935	175	65,208	0	0	0.00%	0
24.05.27	6,875	60	65,861	0	0	0.00%	0
24.05.24	6,890	15	85,156	0	0	0.00%	0
24.05.23	6,770	120	85,282	0	0	0.00%	0
24.05.22	6,775	5	38,629	0	0	0.00%	0
24.05.21	6,785	10	69,780	0	0	0.00%	0
24.05.20	6,890	105	96,175	0	0	0.00%	0
24.05.17	6,935	45	93,278	0	0	0.00%	0
24.05.16	6,895	40	80,464	0	0	0.00%	0
24.05.14	6,780	115	81,224	0	0	0.00%	0
24.05.13	6,945	165	165,412	0	0	0.00%	0
24.05.10	6,810	135	181,894	0	0	0.00%	0
24.05.09	6,850	40	101,136	0	0	0.00%	0
24.05.08	6,875	25	53,609	0	0	0.00%	0
24.05.07	6,825	50	67,898	0	0	0.00%	0
24.05.03	6,640	185	88,713	0	0	0.00%	0
24.05.02	6,600	40	78,384	0	0	0.00%	0
24.04.30	6,585	15	104,913	0	0	0.00%	0
24.04.29	6,490	130	72,630	0	0	0.00%	0
24.04.26	6,515	25	136,493	0	0	0.00%	0
24.04.25	6,595	80	146,879	0	0	0.00%	0
24.04.24	6,480	115	153,342	0	0	0.00%	0
24.04.23	6,540	60	92,440	0	0	0.00%	0
24.04.22	6,495	45	174,668	0	0	0.00%	0
24.04.19	6,520	25	81,486	0	0	0.00%	0
24.04.18	6,370	150	41,458	0	0	0.00%	0
24.04.17	6,410	40	74,153	0	0	0.00%	0
24.04.16	6,445	35	95,906	0	0	0.00%	0
24.04.15	6,500	0	0	0	0	0.00%	0
24.04.12	6,560	60	82,578	0	0	0.00%	0
24.04.11	6,615	55	74,808	0	0	0.00%	0
24.04.09	6,680	65	142,766	0	0	0.00%	0
24.04.08	6,755	75	85,460	0	0	0.00%	0
24.04.05	6,795	40	109,634	0	0	0.00%	0
24.04.04	6,830	35	70,005	0	0	0.00%	0
24.04.03	6,860	30	101,602	0	0	0.00%	0
24.04.02	7,000	140	131,981	0	0	0.00%	0
24.04.01	6,930	70	129,861	0	0	0.00%	0
24.03.29	6,935	5	89,100	0	0	0.00%	0
24.03.28	6,975	40	128,241	0	0	0.00%	0
24.03.27	6,850	125	275,645	0	0	0.00%	0
24.03.26	6,690	160	189,211	0	0	0.00%	0
24.03.25	6,610	80	87,672	0	0	0.00%	0
24.03.22	6,650	40	132,783	0	0	0.00%	0
24.03.21	6,580	70	273,572	0	0	0.00%	0
24.03.20	6,555	25	313,524	0	0	0.00%	0
24.03.19	6,620	65	116,413	0	0	0.00%	0
24.03.18	6,615	5	191,865	0	0	0.00%	0
24.03.15	6,735	120	97,153	0	0	0.00%	0
24.03.14	6,750	15	116,679	0	0	0.00%	0
24.03.13	6,780	30	245,756	0	0	0.00%	0
24.03.12	6,745	35	77,967	0	0	0.00%	0
24.03.11	6,520	225	154,296	0	0	0.00%	0
24.03.08	6,415	105	95,309	0	0	0.00%	0
24.03.07	6,480	65	150,152	0	0	0.00%	0
24.03.06	6,580	100	139,818	0	0	0.00%	0
24.03.05	6,655	75	195,897	0	0	0.00%	0
24.03.04	6,820	165	164,985	0	0	0.00%	0
24.02.29	6,910	90	69,499	0	0	0.00%	0
24.02.28	6,850	60	84,331	0	0	0.00%	0
24.02.27	7,015	165	155,049	0	0	0.00%	0
24.02.26	7,030	15	82,211	0	0	0.00%	0
24.02.23	7,070	40	163,092	0	0	0.00%	0
24.02.22	7,020	50	54,289	0	0	0.00%	0
24.02.21	7,030	10	165,238	0	0	0.00%	0
24.02.20	7,070	40	99,682	0	0	0.00%	0
24.02.19	7,100	30	104,851	0	0	0.00%	0
24.02.16	7,120	20	435,171	0	0	0.00%	0
24.02.15	7,070	50	108,898	0	0	0.00%	0
24.02.14	6,935	135	99,138	0	0	0.00%	0
24.02.13	6,865	70	99,650	0	0	0.00%	0
24.02.08	6,850	15	72,148	0	0	0.00%	0
24.02.07	6,820	30	81,220	0	0	0.00%	0
24.02.06	6,920	100	98,000	0	0	0.00%	0
24.02.05	7,030	110	92,445	0	0	0.00%	0
24.02.02	6,830	200	119,115	0	0	0.00%	0
24.02.01	6,835	5	175,988	0	0	0.00%	0
24.01.31	7,000	165	160,341	0	0	0.00%	0
24.01.30	7,005	5	85,809	0	0	0.00%	0
24.01.29	7,185	180	178,627	0	0	0.00%	0
24.01.26	7,160	25	93,782	0	0	0.00%	0
24.01.25	7,280	120	84,461	0	0	0.00%	0
24.01.24	7,255	25	92,929	0	0	0.00%	0
24.01.23	7,150	105	78,099	0	0	0.00%	0
24.01.22	7,120	30	78,889	0	0	0.00%	0
24.01.19	7,050	70	111,194	0	0	0.00%	0
24.01.18	7,050	0	120,484	0	0	0.00%	0
24.01.17	7,285	235	128,029	0	0	0.00%	0
24.01.16	7,510	225	81,329	0	0	0.00%	0
24.01.15	7,675	165	263,427	0	0	0.00%	0
24.01.12	7,900	225	103,589	0	0	0.00%	0
24.01.11	7,830	70	115,875	0	0	0.00%	0
24.01.10	7,910	80	141,130	0	0	0.00%	0
24.01.09	7,830	80	240,376	0	0	0.00%	0
24.01.08	7,735	95	171,246	0	0	0.00%	0
24.01.05	7,695	40	184,182	0	0	0.00%	0
24.01.04	7,700	5	92,040	0	0	0.00%	0
24.01.03	7,820	120	162,384	0	0	0.00%	0
24.01.02	7,750	70	166,137	0	0	0.00%	0
23.12.28	7,680	70	107,935	0	0	0.00%	0
23.12.27	7,500	180	108,499	0	0	0.00%	0
23.12.26	7,575	75	105,797	0	0	0.00%	0
23.12.22	7,740	165	195,446	0	0	0.00%	0
23.12.21	7,825	85	126,982	0	0	0.00%	0
23.12.20	7,810	15	68,045	0	0	0.00%	0
23.12.19	7,740	70	63,340	0	0	0.00%	0
23.12.18	7,700	40	44,573	0	0	0.00%	0
23.12.15	7,665	35	113,759	0	0	0.00%	0
23.12.14	7,625	40	206,676	0	0	0.00%	0
23.12.13	7,660	35	137,460	0	0	0.00%	0
23.12.12	7,775	115	231,524	0	0	0.00%	0
23.12.11	7,700	75	177,551	0	0	0.00%	0
23.12.08	7,655	45	154,929	0	0	0.00%	0
23.12.07	7,740	85	92,833	0	0	0.00%	0
23.12.06	7,525	215	211,493	0	0	0.00%	0
23.12.05	7,615	90	76,083	0	0	0.00%	0
23.12.04	7,580	35	133,973	0	0	0.00%	0
23.12.01	7,550	30	97,562	0	0	0.00%	0
23.11.30	7,595	45	90,072	0	0	0.00%	0
23.11.29	7,630	35	168,013	0	0	0.00%	0
23.11.28	7,660	30	139,830	0	0	0.00%	0
23.11.27	7,665	5	163,204	0	0	0.00%	0
23.11.24	7,755	90	163,135	0	0	0.00%	0
23.11.23	7,740	15	185,693	0	0	0.00%	0
23.11.22	7,690	50	114,279	0	0	0.00%	0
23.11.21	7,580	110	510,603	0	0	0.00%	0
23.11.20	7,410	170	524,630	0	0	0.00%	0
23.11.17	7,750	340	791,859	0	0	0.00%	0
23.11.16	7,750	5	236,537	0	0	0.00%	0
23.11.15	7,595	155	369,609	0	0	0.00%	0
23.11.14	7,515	80	152,641	0	0	0.00%	0
23.11.13	7,770	255	582,043	0	0	0.00%	0
23.11.10	7,845	75	120,628	0	0	0.00%	0
23.11.09	7,885	40	108,624	0	0	0.00%	0
23.11.08	7,805	80	218,711	0	0	0.00%	0
23.11.07	7,955	150	206,472	0	0	0.00%	0
23.11.06	7,645	310	206,449	0	0	0.00%	0
23.11.03	7,555	90	171,212	0	0	0.00%	0
23.11.02	7,405	150	217,723	0	0	0.00%	0
23.11.01	7,300	105	110,504	0	0	0.00%	0
23.10.31	7,330	30	181,853	0	0	0.00%	0
23.10.30	7,260	70	101,007	0	0	0.00%	0
23.10.27	7,145	115	56,747	0	0	0.00%	0
23.10.26	7,460	315	141,466	0	0	0.00%	0
23.10.25	7,440	20	147,342	0	0	0.00%	0
23.10.24	7,250	190	151,043	0	0	0.00%	0
23.10.23	7,265	15	137,286	0	0	0.00%	0
23.10.20	7,310	45	148,128	0	0	0.00%	0
23.10.19	7,495	185	125,651	0	0	0.00%	0
23.10.18	7,565	70	65,909	0	0	0.00%	0
23.10.17	7,525	40	60,424	0	0	0.00%	0
23.10.16	7,650	125	69,013	0	0	0.00%	0
23.10.13	7,720	70	50,766	0	0	0.00%	0
23.10.12	7,535	185	116,308	0	0	0.00%	0
23.10.11	7,395	140	42,747	0	0	0.00%	0
23.10.10	7,445	50	82,934	0	0	0.00%	0
23.10.06	7,475	30	58,256	0	0	0.00%	0
23.10.05	7,440	35	26,313	0	0	0.00%	0
23.10.04	7,790	350	69,741	0	0	0.00%	0
23.09.27	7,805	15	35,500	0	0	0.00%	0
23.09.26	7,925	120	60,020	0	0	0.00%	0
23.09.25	7,830	95	64,063	0	0	0.00%	0
23.09.22	7,835	5	60,639	0	0	0.00%	0
23.09.21	8,120	285	113,312	0	0	0.00%	0
23.09.20	8,165	45	47,726	0	0	0.00%	0
23.09.19	8,185	20	69,123	0	0	0.00%	0
23.09.18	8,310	125	66,157	0	0	0.00%	0
23.09.15	8,400	90	87,464	0	0	0.00%	0
23.09.14	8,110	290	118,445	0	0	0.00%	0
23.09.13	8,170	60	23,245	0	0	0.00%	0
23.09.12	8,085	85	59,328	0	0	0.00%	0
23.09.11	8,090	5	114,323	0	0	0.00%	0
23.09.08	8,080	10	71,704	0	0	0.00%	0
23.09.07	8,190	110	332,317	0	0	0.00%	0
23.09.06	8,270	80	95,884	0	0	0.00%	0
23.09.05	8,265	5	47,202	0	0	0.00%	0
23.09.04	8,240	25	56,953	0	0	0.00%	0
23.09.01	8,315	75	94,191	0	0	0.00%	0
23.08.31	8,390	75	73,109	0	0	0.00%	0
23.08.30	8,365	25	59,411	0	0	0.00%	0
23.08.29	8,225	140	66,859	0	0	0.00%	0
23.08.28	8,055	170	62,827	0	0	0.00%	0
23.08.25	8,200	145	169,679	0	0	0.00%	0
23.08.24	8,050	150	235,116	0	0	0.00%	0
23.08.23	8,185	135	50,086	0	0	0.00%	0
23.08.22	8,170	15	25,900	0	0	0.00%	0
23.08.21	8,175	5	60,354	0	0	0.00%	0
23.08.18	8,350	175	346,506	0	0	0.00%	0
23.08.17	8,310	40	88,346	0	0	0.00%	0
23.08.16	8,505	195	145,687	0	0	0.00%	0
23.08.14	8,670	165	148,426	0	0	0.00%	0
23.08.11	8,645	25	93,205	0	0	0.00%	0
23.08.10	8,695	50	119,253	0	0	0.00%	0
23.08.09	8,710	15	137,394	0	0	0.00%	0
23.08.08	8,850	140	177,205	0	0	0.00%	0
23.08.07	8,665	185	512,898	0	0	0.00%	0
23.08.04	8,520	145	352,530	0	0	0.00%	0
23.08.03	8,665	145	489,835	0	0	0.00%	0
23.08.02	8,810	145	306,454	0	0	0.00%	0
23.08.01	8,740	70	226,935	0	0	0.00%	0
23.07.31	8,585	155	308,249	0	0	0.00%	0
23.07.28	8,550	35	201,752	0	0	0.00%	0
23.07.27	8,300	250	689,692	0	0	0.00%	0
23.07.26	8,660	360	650,773	0	0	0.00%	0
23.07.25	8,550	110	177,025	0	0	0.00%	0
23.07.24	8,695	145	197,038	0	0	0.00%	0
23.07.21	8,820	125	311,539	0	0	0.00%	0
23.07.20	8,805	15	183,362	0	0	0.00%	0
23.07.19	8,805	0	193,020	0	0	0.00%	0
23.07.18	8,835	30	132,108	0	0	0.00%	0
23.07.17	8,845	10	129,436	0	0	0.00%	0
23.07.14	8,920	75	89,589	0	0	0.00%	0
23.07.13	8,800	120	143,105	0	0	0.00%	0
23.07.12	8,750	50	299,749	0	0	0.00%	0
23.07.11	8,515	235	183,936	0	0	0.00%	0
23.07.10	8,650	135	181,507	0	0	0.00%	0
23.07.07	8,760	110	166,814	0	0	0.00%	0
23.07.06	8,820	60	247,913	0	0	0.00%	0
23.07.05	8,915	95	157,356	0	0	0.00%	0
23.07.04	8,915	0	100,892	0	0	0.00%	0
23.07.03	8,860	55	127,775	0	0	0.00%	0
23.06.30	8,855	5	106,988	0	0	0.00%	0
23.06.29	8,920	65	66,857	0	0	0.00%	0
23.06.28	9,030	110	94,551	0	0	0.00%	0
23.06.27	9,085	55	230,730	0	0	0.00%	0
23.06.26	9,125	40	89,840	0	0	0.00%	0
23.06.23	9,205	80	68,331	0	0	0.00%	0
23.06.22	9,230	25	56,741	0	0	0.00%	0
23.06.21	9,405	175	48,466	0	0	0.00%	0
23.06.20	9,325	80	100,997	0	0	0.00%	0
23.06.19	9,325	0	54,144	0	0	0.00%	0
23.06.16	9,340	15	77,039	0	0	0.00%	0
23.06.15	9,275	65	194,979	0	0	0.00%	0
23.06.14	9,270	5	381,290	0	0	0.00%	0
23.06.13	9,225	45	191,910	0	0	0.00%	0
23.06.12	9,135	90	111,777	0	0	0.00%	0
23.06.09	9,010	125	254,252	0	0	0.00%	0
23.06.08	9,100	90	151,987	0	0	0.00%	0
23.06.07	9,095	5	220,150	0	0	0.00%	0
23.06.05	9,140	45	180,020	0	0	0.00%	0
23.06.02	9,105	35	77,740	0	0	0.00%	0
23.06.01	9,135	30	149,439	0	0	0.00%	0
23.05.31	9,115	20	171,545	0	0	0.00%	0
23.05.30	8,845	270	170,212	0	0	0.00%	0
23.05.26	8,885	40	221,458	0	0	0.00%	0
23.05.25	8,985	100	262,167	0	0	0.00%	0
23.05.24	9,145	160	833,242	0	0	0.00%	0
23.05.23	9,055	90	141,843	0	0	0.00%	0
23.05.22	9,170	115	237,093	0	0	0.00%	0
23.05.19	9,200	30	103,148	0	0	0.00%	0
23.05.18	9,210	10	185,234	0	0	0.00%	0
23.05.17	8,940	270	390,338	0	0	0.00%	0
23.05.16	8,605	335	538,969	0	0	0.00%	0
23.05.15	8,655	50	286,091	0	0	0.00%	0
23.05.12	8,520	135	226,285	0	0	0.00%	0
23.05.11	8,540	20	181,876	0	0	0.00%	0
23.05.10	8,525	15	91,773	0	0	0.00%	0
23.05.09	8,550	25	171,212	0	0	0.00%	0
23.05.08	8,585	35	193,024	0	0	0.00%	0
23.05.04	8,650	65	75,411	0	0	0.00%	0
23.05.03	8,610	40	252,256	0	0	0.00%	0
23.05.02	8,355	255	201,872	0	0	0.00%	0
23.04.28	8,290	65	275,368	0	0	0.00%	0
23.04.27	8,325	20	73,872	0	0	0.00%	0
23.04.26	8,215	110	142,701	0	0	0.00%	0
23.04.25	8,265	50	63,876	0	0	0.00%	0
23.04.24	8,240	25	66,995	0	0	0.00%	0
23.04.21	8,270	30	119,079	0	0	0.00%	0
23.04.20	8,325	55	183,565	0	0	0.00%	0
23.04.19	8,395	70	117,408	0	0	0.00%	0
23.04.18	8,520	125	344,666	0	0	0.00%	0
23.04.17	8,540	20	167,375	0	0	0.00%	0
23.04.14	8,325	215	308,478	0	0	0.00%	0
23.04.13	8,060	265	264,924	0	0	0.00%	0
23.04.12	7,965	95	177,565	0	0	0.00%	0
23.04.11	7,920	45	161,455	0	0	0.00%	0
23.04.10	7,945	25	208,711	0	0	0.00%	0
23.04.07	7,885	60	122,409	0	0	0.00%	0
23.04.06	7,920	35	129,016	0	0	0.00%	0
23.04.05	7,890	30	75,942	0	0	0.00%	0
23.04.04	7,815	75	200,599	0	0	0.00%	0
23.04.03	7,945	130	183,352	0	0	0.00%	0
23.03.31	7,955	10	141,376	0	0	0.00%	0
23.03.30	7,955	0	165,623	0	0	0.00%	0