매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	10,575	255	290,709	-63,908	18,624	0.10%	18,931,376
24.09.13	10,430	145	294,244	8,015	82,532	0.44%	18,867,468
24.09.12	9,850	580	264,419	-3,777	74,517	0.39%	18,875,483
24.09.11	9,695	155	203,604	2,922	78,294	0.41%	18,871,706
24.09.10	9,655	40	151,624	-2,406	75,372	0.40%	18,874,628
24.09.09	9,935	280	322,181	310	77,778	0.41%	18,872,222
24.09.06	10,005	70	154,086	-822	77,468	0.41%	18,872,532
24.09.05	10,005	0	125,434	78,290	78,290	0.41%	18,871,710
24.09.04	10,695	690	457,001	0	0	0.00%	0
24.09.03	10,725	30	178,739	0	0	0.00%	0
24.09.02	10,640	85	205,886	0	0	0.00%	0
24.08.30	10,465	175	258,842	0	0	0.00%	0
24.08.29	10,810	345	297,794	0	0	0.00%	0
24.08.28	10,770	40	143,880	0	0	0.00%	0
24.08.27	10,985	215	170,074	0	0	0.00%	0
24.08.26	10,870	115	306,160	0	0	0.00%	0
24.08.23	11,120	250	253,909	0	0	0.00%	0
24.08.22	11,025	95	220,385	0	0	0.00%	0
24.08.21	11,095	70	125,530	0	0	0.00%	0
24.08.20	10,715	380	395,462	0	0	0.00%	0
24.08.19	10,830	115	363,606	0	0	0.00%	0
24.08.16	10,235	595	469,535	0	0	0.00%	0
24.08.14	9,795	440	415,423	0	0	0.00%	0
24.08.13	9,725	70	135,058	0	0	0.00%	0
24.08.12	9,580	145	135,330	0	0	0.00%	0
24.08.09	9,150	430	485,075	0	0	0.00%	0
24.08.08	9,410	260	406,299	0	0	0.00%	0
24.08.07	9,440	30	525,944	0	0	0.00%	0
24.08.06	8,600	840	760,812	0	0	0.00%	0
24.08.05	9,830	1,230	1,202,222	0	0	0.00%	0
24.08.02	10,815	985	822,283	0	0	0.00%	0
24.08.01	10,375	440	462,239	0	0	0.00%	0
24.07.31	10,390	15	325,008	0	0	0.00%	0
24.07.30	10,485	95	229,463	0	0	0.00%	0
24.07.29	10,240	245	293,364	0	0	0.00%	0
24.07.26	10,405	165	392,366	0	0	0.00%	0
24.07.25	10,985	580	527,086	0	0	0.00%	0
24.07.24	11,165	180	187,305	0	0	0.00%	0
24.07.23	11,055	110	183,848	0	0	0.00%	0
24.07.22	11,245	190	287,280	0	0	0.00%	0
24.07.19	11,405	160	244,095	0	0	0.00%	0
24.07.18	11,785	380	416,650	0	0	0.00%	0
24.07.17	12,010	225	146,607	0	0	0.00%	0
24.07.16	11,990	20	127,189	0	0	0.00%	0
24.07.15	11,755	235	164,752	0	0	0.00%	0
24.07.12	12,280	525	430,488	0	0	0.00%	0
24.07.11	12,095	185	210,632	0	0	0.00%	0
24.07.10	12,105	10	123,539	0	0	0.00%	0
24.07.09	11,945	160	141,301	0	0	0.00%	0
24.07.08	11,785	160	197,271	0	0	0.00%	0
24.07.05	11,715	70	102,057	0	0	0.00%	0
24.07.04	11,530	185	174,027	0	0	0.00%	0
24.07.03	11,230	300	188,552	0	0	0.00%	0
24.07.02	11,260	30	151,446	0	0	0.00%	0
24.07.01	11,385	125	116,870	0	0	0.00%	0
24.06.28	11,180	205	146,087	0	0	0.00%	0
24.06.27	11,250	70	101,339	0	0	0.00%	0
24.06.26	10,995	255	148,657	0	0	0.00%	0
24.06.25	11,235	240	173,338	0	0	0.00%	0
24.06.24	11,310	75	182,040	0	0	0.00%	0
24.06.21	11,585	275	241,728	0	0	0.00%	0
24.06.20	11,460	125	128,149	0	0	0.00%	0
24.06.19	11,430	30	146,478	0	0	0.00%	0
24.06.18	11,150	280	176,282	0	0	0.00%	0
24.06.17	11,110	40	179,808	0	0	0.00%	0
24.06.14	11,080	30	173,364	0	0	0.00%	0
24.06.13	10,690	390	269,484	0	0	0.00%	0
24.06.12	10,515	175	207,668	0	0	0.00%	0
24.06.11	10,405	110	153,241	0	0	0.00%	0
24.06.10	10,475	70	136,490	0	0	0.00%	0
24.06.07	10,100	375	289,218	0	0	0.00%	0
24.06.05	9,985	115	198,678	0	0	0.00%	0
24.06.04	9,995	10	80,350	0	0	0.00%	0
24.06.03	9,905	90	180,369	0	0	0.00%	0
24.05.31	10,020	115	261,326	0	0	0.00%	0
24.05.30	10,220	200	130,927	0	0	0.00%	0
24.05.29	10,290	70	155,390	0	0	0.00%	0
24.05.28	10,245	45	112,650	0	0	0.00%	0
24.05.27	10,060	185	147,044	0	0	0.00%	0
24.05.24	10,315	255	156,655	0	0	0.00%	0
24.05.23	10,145	170	201,974	0	0	0.00%	0
24.05.22	10,095	50	187,358	0	0	0.00%	0
24.05.21	10,010	85	143,755	0	0	0.00%	0
24.05.20	10,005	5	66,259	0	0	0.00%	0
24.05.17	10,045	40	126,820	0	0	0.00%	0
24.05.16	9,610	435	422,315	0	0	0.00%	0
24.05.14	9,610	0	128,637	0	0	0.00%	0
24.05.13	9,550	60	119,363	0	0	0.00%	0
24.05.10	9,440	110	120,813	0	0	0.00%	0
24.05.09	9,485	45	87,939	0	0	0.00%	0
24.05.08	9,465	20	162,750	0	0	0.00%	0
24.05.07	9,020	445	392,533	0	0	0.00%	0
24.05.03	8,865	155	253,905	0	0	0.00%	0
24.05.02	9,210	345	429,455	0	0	0.00%	0
24.04.30	9,210	0	176,274	0	0	0.00%	0
24.04.29	9,060	150	318,538	0	0	0.00%	0
24.04.26	8,725	335	398,357	0	0	0.00%	0
24.04.25	9,045	320	340,492	0	0	0.00%	0
24.04.24	8,635	410	336,146	0	0	0.00%	0
24.04.23	8,610	25	204,603	0	0	0.00%	0
24.04.22	8,700	90	356,038	0	0	0.00%	0
24.04.19	9,080	380	978,695	0	0	0.00%	0
24.04.18	9,120	40	357,436	0	0	0.00%	0
24.04.17	9,170	50	197,000	0	0	0.00%	0
24.04.16	9,595	425	380,858	0	0	0.00%	0
24.04.15	9,800	0	0	0	0	0.00%	0
24.04.12	9,525	275	257,898	0	0	0.00%	0
24.04.11	9,620	95	143,851	0	0	0.00%	0
24.04.09	9,585	35	116,943	0	0	0.00%	0
24.04.08	9,430	155	244,592	0	0	0.00%	0
24.04.05	9,735	305	324,633	0	0	0.00%	0
24.04.04	9,610	125	123,800	0	0	0.00%	0
24.04.03	9,815	205	194,416	0	0	0.00%	0
24.04.02	9,910	95	125,694	0	0	0.00%	0
24.04.01	9,825	85	175,105	0	0	0.00%	0
24.03.29	9,830	5	124,803	0	0	0.00%	0
24.03.28	9,855	25	119,485	0	0	0.00%	0
24.03.27	9,875	20	195,412	0	0	0.00%	0
24.03.26	9,860	15	124,743	0	0	0.00%	0
24.03.25	9,910	50	163,895	0	0	0.00%	0
24.03.22	9,950	40	167,220	0	0	0.00%	0
24.03.21	9,545	405	342,757	0	0	0.00%	0
24.03.20	9,480	65	109,283	0	0	0.00%	0
24.03.19	9,485	5	162,228	0	0	0.00%	0
24.03.18	9,515	30	199,781	0	0	0.00%	0
24.03.15	9,695	180	211,096	0	0	0.00%	0
24.03.14	9,770	75	109,789	0	0	0.00%	0
24.03.13	9,625	145	290,253	0	0	0.00%	0
24.03.12	9,565	60	140,357	0	0	0.00%	0
24.03.11	9,845	280	284,150	0	0	0.00%	0
24.03.08	9,515	330	438,043	0	0	0.00%	0
24.03.07	9,520	5	287,834	0	0	0.00%	0
24.03.06	9,740	220	288,963	0	0	0.00%	0
24.03.05	9,880	140	167,983	0	0	0.00%	0
24.03.04	9,445	435	354,427	0	0	0.00%	0
24.02.29	9,520	75	151,146	0	0	0.00%	0
24.02.28	9,455	65	170,097	0	0	0.00%	0
24.02.27	9,460	5	135,556	0	0	0.00%	0
24.02.26	9,535	75	249,818	0	0	0.00%	0
24.02.23	9,325	210	309,230	0	0	0.00%	0
24.02.22	9,075	250	258,502	0	0	0.00%	0
24.02.21	9,220	145	208,121	0	0	0.00%	0
24.02.20	9,305	85	175,230	0	0	0.00%	0
24.02.19	9,465	160	249,128	0	0	0.00%	0
24.02.16	9,395	70	289,792	0	0	0.00%	0
24.02.15	9,210	185	194,950	0	0	0.00%	0
24.02.14	9,470	260	291,911	0	0	0.00%	0
24.02.13	9,345	125	339,710	0	0	0.00%	0
24.02.08	9,150	195	209,274	0	0	0.00%	0
24.02.07	9,245	95	195,057	0	0	0.00%	0
24.02.06	9,200	45	205,919	0	0	0.00%	0
24.02.05	9,090	110	300,220	0	0	0.00%	0
24.02.02	8,790	300	310,259	0	0	0.00%	0
24.02.01	8,930	140	332,109	0	0	0.00%	0
24.01.31	9,210	280	216,415	0	0	0.00%	0
24.01.30	9,030	180	353,470	0	0	0.00%	0
24.01.29	8,965	65	143,910	0	0	0.00%	0
24.01.26	9,105	140	397,176	0	0	0.00%	0
24.01.25	9,100	5	269,071	0	0	0.00%	0
24.01.24	8,960	140	214,796	0	0	0.00%	0
24.01.23	9,010	50	156,216	0	0	0.00%	0
24.01.22	8,625	385	498,619	0	0	0.00%	0
24.01.19	8,360	265	369,336	0	0	0.00%	0
24.01.18	8,300	60	148,210	0	0	0.00%	0
24.01.17	8,330	30	301,637	0	0	0.00%	0
24.01.16	8,465	135	227,417	0	0	0.00%	0
24.01.15	8,410	55	135,099	0	0	0.00%	0
24.01.12	8,455	45	208,019	0	0	0.00%	0
24.01.11	8,285	170	286,333	0	0	0.00%	0
24.01.10	8,225	60	199,326	0	0	0.00%	0
24.01.09	7,905	320	405,978	0	0	0.00%	0
24.01.08	7,885	20	188,466	0	0	0.00%	0
24.01.05	7,985	100	305,521	0	0	0.00%	0
24.01.04	8,145	160	414,019	0	0	0.00%	0
24.01.03	8,465	320	405,541	0	0	0.00%	0
24.01.02	8,585	120	342,154	0	0	0.00%	0
23.12.28	8,530	55	204,820	0	0	0.00%	0
23.12.27	8,455	75	331,064	0	0	0.00%	0
23.12.26	8,330	125	395,171	0	0	0.00%	0
23.12.22	8,295	35	277,831	0	0	0.00%	0
23.12.21	8,470	175	487,570	0	0	0.00%	0
23.12.20	8,365	105	368,592	0	0	0.00%	0
23.12.19	8,305	60	226,207	0	0	0.00%	0
23.12.18	8,215	90	307,218	0	0	0.00%	0
23.12.15	8,305	90	401,972	0	0	0.00%	0
23.12.14	8,015	290	587,715	0	0	0.00%	0
23.12.13	7,900	115	439,106	0	0	0.00%	0
23.12.12	7,720	180	399,059	0	0	0.00%	0
23.12.11	7,660	60	333,612	0	0	0.00%	0
23.12.08	7,455	205	289,808	0	0	0.00%	0
23.12.07	7,620	165	187,416	0	0	0.00%	0
23.12.06	7,440	180	210,552	0	0	0.00%	0
23.12.05	7,615	175	290,569	0	0	0.00%	0
23.12.04	7,605	10	113,826	0	0	0.00%	0
23.12.01	7,710	105	191,709	0	0	0.00%	0
23.11.30	7,705	5	230,762	0	0	0.00%	0
23.11.29	7,650	55	196,287	0	0	0.00%	0
23.11.28	7,595	55	139,738	0	0	0.00%	0
23.11.27	7,680	85	145,068	0	0	0.00%	0
23.11.24	7,700	20	140,689	0	0	0.00%	0
23.11.23	7,590	110	197,018	0	0	0.00%	0
23.11.22	7,710	120	207,895	0	0	0.00%	0
23.11.21	7,480	230	362,326	0	0	0.00%	0
23.11.20	7,530	50	178,736	0	0	0.00%	0
23.11.17	7,500	30	194,679	0	0	0.00%	0
23.11.16	7,560	65	316,202	0	0	0.00%	0
23.11.15	7,230	330	649,581	0	0	0.00%	0
23.11.14	7,175	55	238,272	0	0	0.00%	0
23.11.13	6,925	250	417,749	0	0	0.00%	0
23.11.10	7,040	115	234,042	0	0	0.00%	0
23.11.09	7,005	35	294,253	0	0	0.00%	0
23.11.08	6,870	135	401,496	0	0	0.00%	0
23.11.07	6,875	5	262,786	0	0	0.00%	0
23.11.06	6,675	200	388,215	0	0	0.00%	0
23.11.03	6,525	150	382,155	0	0	0.00%	0
23.11.02	6,245	280	412,763	0	0	0.00%	0
23.11.01	6,125	120	276,830	0	0	0.00%	0
23.10.31	6,130	5	255,983	0	0	0.00%	0
23.10.30	6,125	5	289,456	0	0	0.00%	0
23.10.27	6,120	5	448,368	0	0	0.00%	0
23.10.26	6,520	400	771,455	0	0	0.00%	0
23.10.25	6,535	15	349,635	0	0	0.00%	0
23.10.24	6,460	75	444,832	0	0	0.00%	0
23.10.23	6,550	90	391,489	0	0	0.00%	0
23.10.20	6,725	175	334,381	0	0	0.00%	0
23.10.19	6,915	190	286,336	0	0	0.00%	0
23.10.18	6,960	45	594,285	0	0	0.00%	0
23.10.17	6,875	85	161,535	0	0	0.00%	0
23.10.16	6,995	120	231,651	0	0	0.00%	0
23.10.13	7,115	120	214,970	0	0	0.00%	0
23.10.12	6,975	140	342,510	0	0	0.00%	0
23.10.11	6,880	95	233,701	0	0	0.00%	0
23.10.10	6,585	295	503,602	0	0	0.00%	0
23.10.06	6,620	35	152,967	0	0	0.00%	0
23.10.05	6,355	265	334,553	0	0	0.00%	0
23.10.04	6,510	155	525,008	0	0	0.00%	0
23.09.27	6,565	55	387,451	0	0	0.00%	0
23.09.26	6,630	65	214,858	0	0	0.00%	0
23.09.25	6,640	10	173,088	0	0	0.00%	0
23.09.22	6,810	170	572,305	0	0	0.00%	0
23.09.21	7,065	255	394,846	0	0	0.00%	0
23.09.20	7,060	5	123,554	0	0	0.00%	0
23.09.19	7,095	35	134,083	0	0	0.00%	0
23.09.18	7,360	265	286,828	0	0	0.00%	0
23.09.15	7,275	85	358,806	0	0	0.00%	0
23.09.14	7,145	130	243,441	0	0	0.00%	0
23.09.13	7,315	170	206,684	0	0	0.00%	0
23.09.12	7,215	100	211,161	0	0	0.00%	0
23.09.11	7,180	35	265,560	0	0	0.00%	0
23.09.08	7,185	5	193,393	0	0	0.00%	0
23.09.07	7,345	160	223,487	0	0	0.00%	0
23.09.06	7,320	25	191,114	0	0	0.00%	0
23.09.05	7,380	60	132,164	0	0	0.00%	0
23.09.04	7,350	30	131,611	0	0	0.00%	0
23.09.01	7,340	10	278,255	0	0	0.00%	0
23.08.31	7,255	85	345,363	0	0	0.00%	0
23.08.30	6,995	260	460,672	0	0	0.00%	0
23.08.29	6,890	105	228,603	0	0	0.00%	0
23.08.28	6,730	160	331,955	0	0	0.00%	0
23.08.25	7,220	490	683,205	0	0	0.00%	0
23.08.24	6,905	315	498,079	0	0	0.00%	0
23.08.23	6,880	25	188,657	0	0	0.00%	0
23.08.22	6,635	245	364,515	0	0	0.00%	0
23.08.21	6,665	30	325,771	0	0	0.00%	0
23.08.18	6,830	165	466,823	0	0	0.00%	0
23.08.17	6,990	160	515,990	0	0	0.00%	0
23.08.16	6,955	35	294,742	0	0	0.00%	0
23.08.14	7,085	130	527,213	0	0	0.00%	0
23.08.11	7,120	35	288,820	0	0	0.00%	0
23.08.10	7,240	120	363,620	0	0	0.00%	0
23.08.09	7,260	20	214,380	0	0	0.00%	0
23.08.08	7,265	5	321,145	0	0	0.00%	0
23.08.07	7,410	145	418,983	0	0	0.00%	0
23.08.04	7,305	105	443,076	0	0	0.00%	0
23.08.03	7,530	225	561,753	0	0	0.00%	0
23.08.02	7,685	155	546,548	0	0	0.00%	0
23.08.01	7,665	20	291,133	0	0	0.00%	0
23.07.31	7,475	190	462,223	0	0	0.00%	0
23.07.28	7,560	85	677,138	0	0	0.00%	0
23.07.27	7,480	80	351,980	0	0	0.00%	0
23.07.26	7,415	65	762,431	0	0	0.00%	0
23.07.25	7,385	30	200,179	0	0	0.00%	0
23.07.24	7,445	60	337,423	0	0	0.00%	0
23.07.21	7,695	250	504,716	0	0	0.00%	0
23.07.20	7,805	110	410,833	0	0	0.00%	0
23.07.19	7,640	165	397,435	0	0	0.00%	0
23.07.18	7,515	125	443,139	0	0	0.00%	0
23.07.17	7,540	25	279,604	0	0	0.00%	0
23.07.14	7,345	195	878,113	0	0	0.00%	0
23.07.13	7,160	185	705,644	0	0	0.00%	0
23.07.12	7,085	75	1,045,364	0	0	0.00%	0
23.07.11	6,940	145	403,803	0	0	0.00%	0
23.07.10	7,060	120	369,075	0	0	0.00%	0
23.07.07	7,130	70	339,857	0	0	0.00%	0
23.07.06	7,155	25	379,706	0	0	0.00%	0
23.07.05	7,180	25	211,666	0	0	0.00%	0
23.07.04	7,185	5	449,801	0	0	0.00%	0
23.07.03	6,990	195	482,969	0	0	0.00%	0
23.06.30	6,980	10	198,548	0	0	0.00%	0
23.06.29	6,925	55	220,668	0	0	0.00%	0
23.06.28	6,795	130	323,245	0	0	0.00%	0
23.06.27	6,935	140	587,516	0	0	0.00%	0
23.06.26	6,985	50	367,523	0	0	0.00%	0
23.06.23	6,855	130	432,485	0	0	0.00%	0
23.06.22	7,080	225	562,230	0	0	0.00%	0
23.06.21	7,080	0	316,720	0	0	0.00%	0
23.06.20	7,125	45	303,970	0	0	0.00%	0
23.06.19	7,215	90	415,634	0	0	0.00%	0
23.06.16	7,005	210	1,050,059	0	0	0.00%	0
23.06.15	6,920	85	601,214	0	0	0.00%	0
23.06.14	6,910	10	551,937	0	0	0.00%	0
23.06.13	6,655	255	719,782	0	0	0.00%	0
23.06.12	6,555	100	414,529	0	0	0.00%	0
23.06.09	6,355	200	303,719	0	0	0.00%	0
23.06.08	6,615	260	564,233	0	0	0.00%	0
23.06.07	6,575	40	298,662	0	0	0.00%	0
23.06.05	6,565	10	354,052	0	0	0.00%	0
23.06.02	6,370	195	501,132	0	0	0.00%	0
23.06.01	6,400	30	626,020	0	0	0.00%	0
23.05.31	6,460	60	647,742	0	0	0.00%	0
23.05.30	6,080	380	1,142,934	0	0	0.00%	0
23.05.26	5,970	110	627,274	0	0	0.00%	0
23.05.25	5,875	95	372,506	0	0	0.00%	0
23.05.24	6,040	165	557,831	0	0	0.00%	0
23.05.23	5,995	45	410,730	0	0	0.00%	0
23.05.22	6,030	35	277,414	0	0	0.00%	0
23.05.19	5,790	240	797,113	0	0	0.00%	0
23.05.18	5,675	115	465,649	0	0	0.00%	0
23.05.17	5,630	45	319,700	0	0	0.00%	0
23.05.16	5,620	10	216,266	0	0	0.00%	0
23.05.15	5,650	30	282,706	0	0	0.00%	0
23.05.12	5,620	30	582,298	0	0	0.00%	0
23.05.11	5,495	125	460,353	0	0	0.00%	0
23.05.10	5,535	40	314,104	0	0	0.00%	0
23.05.09	5,520	15	571,881	0	0	0.00%	0
23.05.08	5,385	135	576,572	0	0	0.00%	0
23.05.04	5,415	30	288,176	0	0	0.00%	0
23.05.03	5,520	105	332,006	0	0	0.00%	0
23.05.02	5,430	90	835,393	0	0	0.00%	0
23.04.28	5,260	170	539,374	0	0	0.00%	0
23.04.27	5,245	15	376,090	0	0	0.00%	0
23.04.26	5,270	25	421,638	0	0	0.00%	0
23.04.25	5,280	10	402,280	0	0	0.00%	0
23.04.24	5,335	55	381,251	0	0	0.00%	0
23.04.21	5,375	40	346,108	0	0	0.00%	0
23.04.20	5,370	5	520,140	0	0	0.00%	0
23.04.19	5,425	55	295,487	0	0	0.00%	0
23.04.18	5,425	0	390,467	0	0	0.00%	0
23.04.17	5,415	10	396,396	0	0	0.00%	0
23.04.14	5,250	170	612,665	0	0	0.00%	0
23.04.13	5,310	60	557,591	0	0	0.00%	0
23.04.12	5,415	105	620,148	0	0	0.00%	0
23.04.11	5,370	45	593,808	0	0	0.00%	0
23.04.10	5,400	30	511,131	0	0	0.00%	0
23.04.07	5,305	95	450,362	0	0	0.00%	0
23.04.06	5,455	150	857,557	0	0	0.00%	0
23.04.05	5,465	10	584,805	0	0	0.00%	0
23.04.04	5,430	35	518,460	0	0	0.00%	0
23.04.03	5,360	70	843,922	0	0	0.00%	0
23.03.31	5,260	100	996,533	0	0	0.00%	0
23.03.30	5,125	135	690,920	0	0	0.00%	0