매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	9,185	180	24,192	-15,876	17,546	0.16%	11,132,454
24.09.13	9,280	95	6,930	5,932	33,422	0.30%	11,116,578
24.09.12	9,030	250	6,895	297	27,490	0.25%	11,122,510
24.09.11	9,000	30	1,322	9,498	27,193	0.24%	11,122,807
24.09.10	8,930	70	12,943	-18,931	17,695	0.16%	11,152,305
24.09.09	8,975	45	9,025	-25,451	36,626	0.33%	11,163,374
24.09.06	9,100	125	14,638	20,169	62,077	0.56%	11,117,923
24.09.05	9,070	30	11,569	41,908	41,908	0.37%	11,138,092
24.09.04	9,440	370	12,714	0	0	0.00%	0
24.09.03	9,370	70	9,830	0	0	0.00%	0
24.09.02	9,390	20	4,695	0	0	0.00%	0
24.08.30	9,180	210	16,629	0	0	0.00%	0
24.08.29	9,360	180	21,715	0	0	0.00%	0
24.08.28	9,280	80	15,289	0	0	0.00%	0
24.08.27	9,380	100	4,046	0	0	0.00%	0
24.08.26	9,425	45	11,568	0	0	0.00%	0
24.08.23	9,450	25	6,633	0	0	0.00%	0
24.08.22	9,355	95	19,716	0	0	0.00%	0
24.08.21	9,380	25	11,896	0	0	0.00%	0
24.08.20	9,270	110	8,800	0	0	0.00%	0
24.08.19	9,400	130	5,778	0	0	0.00%	0
24.08.16	9,160	240	15,140	0	0	0.00%	0
24.08.14	9,030	130	37,743	0	0	0.00%	0
24.08.13	8,980	50	3,232	0	0	0.00%	0
24.08.12	8,930	50	4,807	0	0	0.00%	0
24.08.09	8,660	270	8,371	0	0	0.00%	0
24.08.08	8,865	205	22,452	0	0	0.00%	0
24.08.07	8,755	110	8,869	0	0	0.00%	0
24.08.06	8,295	460	38,814	0	0	0.00%	0
24.08.05	8,970	675	93,455	0	0	0.00%	0
24.08.02	9,400	430	32,915	0	0	0.00%	0
24.08.01	9,330	70	11,240	0	0	0.00%	0
24.07.31	9,375	45	12,542	0	0	0.00%	0
24.07.30	9,530	155	19,146	0	0	0.00%	0
24.07.29	9,490	40	22,965	0	0	0.00%	0
24.07.26	9,430	60	41,560	0	0	0.00%	0
24.07.25	9,755	325	37,201	0	0	0.00%	0
24.07.24	9,800	45	14,851	0	0	0.00%	0
24.07.23	9,870	70	29,118	0	0	0.00%	0
24.07.22	9,915	45	28,731	0	0	0.00%	0
24.07.19	10,025	110	47,428	0	0	0.00%	0
24.07.18	10,280	255	49,530	0	0	0.00%	0
24.07.17	10,375	95	27,120	0	0	0.00%	0
24.07.16	10,340	35	37,992	0	0	0.00%	0
24.07.15	10,270	70	56,575	0	0	0.00%	0
24.07.12	10,395	125	49,762	0	0	0.00%	0
24.07.11	10,300	95	60,948	0	0	0.00%	0
24.07.10	10,295	5	32,262	0	0	0.00%	0
24.07.09	10,200	95	110,813	0	0	0.00%	0
24.07.08	10,155	45	60,906	0	0	0.00%	0
24.07.05	10,100	55	45,429	0	0	0.00%	0
24.07.04	10,145	45	52,763	0	0	0.00%	0
24.07.03	10,050	95	48,127	0	0	0.00%	0
24.07.02	10,060	10	38,938	0	0	0.00%	0
24.07.01	10,020	40	20,963	0	0	0.00%	0
24.06.28	10,050	30	38,425	0	0	0.00%	0
24.06.27	10,120	70	15,183	0	0	0.00%	0
24.06.26	9,960	160	59,501	0	0	0.00%	0
24.06.25	10,100	140	67,969	0	0	0.00%	0
24.06.24	10,195	95	49,019	0	0	0.00%	0
24.06.21	10,280	85	60,607	0	0	0.00%	0
24.06.20	10,280	0	88,449	0	0	0.00%	0
24.06.19	10,150	130	131,399	0	0	0.00%	0
24.06.18	9,975	175	106,333	0	0	0.00%	0
24.06.17	9,990	15	87,881	0	0	0.00%	0
24.06.14	9,875	115	105,359	0	0	0.00%	0
24.06.13	9,815	60	158,497	0	0	0.00%	0
24.06.12	9,755	60	56,324	0	0	0.00%	0
24.06.11	9,710	45	113,097	0	0	0.00%	0
24.06.10	9,635	75	36,576	0	0	0.00%	0
24.06.07	9,585	50	88,667	0	0	0.00%	0
24.06.05	9,570	15	13,867	0	0	0.00%	0
24.06.04	9,480	90	56,745	0	0	0.00%	0
24.06.03	9,515	35	25,567	0	0	0.00%	0
24.05.31	9,515	0	13,705	0	0	0.00%	0
24.05.30	9,480	35	42,703	0	0	0.00%	0
24.05.29	9,530	50	28,624	0	0	0.00%	0
24.05.28	9,505	25	10,079	0	0	0.00%	0
24.05.27	9,490	15	31,915	0	0	0.00%	0
24.05.24	9,610	120	18,826	0	0	0.00%	0
24.05.23	9,575	35	46,617	0	0	0.00%	0
24.05.22	9,630	55	26,973	0	0	0.00%	0
24.05.21	9,590	40	55,048	0	0	0.00%	0
24.05.20	9,585	5	23,995	0	0	0.00%	0
24.05.17	9,480	105	39,502	0	0	0.00%	0
24.05.16	9,440	40	112,467	0	0	0.00%	0
24.05.14	9,420	20	20,975	0	0	0.00%	0
24.05.13	9,300	120	50,526	0	0	0.00%	0
24.05.10	9,350	50	16,682	0	0	0.00%	0
24.05.09	9,360	10	11,294	0	0	0.00%	0
24.05.08	9,245	115	20,358	0	0	0.00%	0
24.05.07	9,180	65	32,131	0	0	0.00%	0
24.05.03	9,200	20	9,183	0	0	0.00%	0
24.05.02	9,300	100	11,286	0	0	0.00%	0
24.04.30	9,275	25	7,175	0	0	0.00%	0
24.04.29	9,265	10	21,681	0	0	0.00%	0
24.04.26	9,015	250	26,533	0	0	0.00%	0
24.04.25	9,080	65	47,636	0	0	0.00%	0
24.04.24	8,990	90	17,888	0	0	0.00%	0
24.04.23	8,955	35	7,454	0	0	0.00%	0
24.04.22	9,060	105	86,525	0	0	0.00%	0
24.04.19	9,275	215	58,590	0	0	0.00%	0
24.04.18	9,370	95	49,714	0	0	0.00%	0
24.04.17	9,360	10	58,933	0	0	0.00%	0
24.04.16	9,565	205	67,373	0	0	0.00%	0
24.04.15	9,695	0	0	0	0	0.00%	0
24.04.12	9,535	160	88,373	0	0	0.00%	0
24.04.11	9,535	0	50,444	0	0	0.00%	0
24.04.09	9,475	60	40,829	0	0	0.00%	0
24.04.08	9,415	60	88,210	0	0	0.00%	0
24.04.05	9,515	100	31,347	0	0	0.00%	0
24.04.04	9,450	65	34,001	0	0	0.00%	0
24.04.03	9,540	90	32,421	0	0	0.00%	0
24.04.02	9,545	5	121,238	0	0	0.00%	0
24.04.01	9,465	80	86,377	0	0	0.00%	0
24.03.29	9,475	10	29,446	0	0	0.00%	0
24.03.28	9,550	75	43,339	0	0	0.00%	0
24.03.27	9,455	95	52,508	0	0	0.00%	0
24.03.26	9,425	30	52,589	0	0	0.00%	0
24.03.25	9,425	0	72,343	0	0	0.00%	0
24.03.22	9,380	45	114,296	0	0	0.00%	0
24.03.21	9,260	120	68,742	0	0	0.00%	0
24.03.20	9,250	10	24,913	0	0	0.00%	0
24.03.19	9,260	10	61,387	0	0	0.00%	0
24.03.18	9,205	55	37,859	0	0	0.00%	0
24.03.15	9,310	105	23,325	0	0	0.00%	0
24.03.14	9,305	5	34,815	0	0	0.00%	0
24.03.13	9,270	35	574,130	0	0	0.00%	0
24.03.12	9,240	30	159,882	0	0	0.00%	0
24.03.11	9,405	165	472,209	0	0	0.00%	0
24.03.08	9,260	145	114,492	0	0	0.00%	0
24.03.07	9,345	85	577,102	0	0	0.00%	0
24.03.06	9,350	5	68,470	0	0	0.00%	0
24.03.05	9,350	0	95,154	0	0	0.00%	0
24.03.04	9,090	260	100,467	0	0	0.00%	0
24.02.29	9,175	85	38,421	0	0	0.00%	0
24.02.28	9,090	85	63,189	0	0	0.00%	0
24.02.27	9,045	45	51,128	0	0	0.00%	0
24.02.26	9,080	35	35,727	0	0	0.00%	0
24.02.23	9,000	80	310,736	0	0	0.00%	0
24.02.22	8,930	70	81,884	0	0	0.00%	0
24.02.21	9,055	125	78,772	0	0	0.00%	0
24.02.20	9,115	60	37,449	0	0	0.00%	0
24.02.19	9,255	140	35,800	0	0	0.00%	0
24.02.16	9,185	70	170,211	0	0	0.00%	0
24.02.15	9,050	135	161,528	0	0	0.00%	0
24.02.14	9,155	105	36,904	0	0	0.00%	0
24.02.13	8,885	270	232,182	0	0	0.00%	0
24.02.08	8,790	95	89,323	0	0	0.00%	0
24.02.07	8,780	10	48,372	0	0	0.00%	0
24.02.06	8,720	60	90,946	0	0	0.00%	0
24.02.05	8,605	115	206,890	0	0	0.00%	0
24.02.02	8,535	70	25,609	0	0	0.00%	0
24.02.01	8,625	90	33,807	0	0	0.00%	0
24.01.31	8,750	125	54,101	0	0	0.00%	0
24.01.30	8,690	60	112,447	0	0	0.00%	0
24.01.29	8,715	25	31,356	0	0	0.00%	0
24.01.26	8,830	115	38,147	0	0	0.00%	0
24.01.25	8,790	40	185,244	0	0	0.00%	0
24.01.24	8,710	80	92,986	0	0	0.00%	0
24.01.23	8,635	75	97,595	0	0	0.00%	0
24.01.22	8,520	115	195,385	0	0	0.00%	0
24.01.19	8,375	145	63,141	0	0	0.00%	0
24.01.18	8,355	20	76,016	0	0	0.00%	0
24.01.17	8,360	5	97,612	0	0	0.00%	0
24.01.16	8,395	35	39,309	0	0	0.00%	0
24.01.15	8,390	5	73,560	0	0	0.00%	0
24.01.12	8,405	15	49,719	0	0	0.00%	0
24.01.11	8,370	35	50,863	0	0	0.00%	0
24.01.10	8,360	10	22,531	0	0	0.00%	0
24.01.09	8,140	220	42,578	0	0	0.00%	0
24.01.08	8,125	15	13,139	0	0	0.00%	0
24.01.05	8,105	20	26,243	0	0	0.00%	0
24.01.04	8,245	140	31,578	0	0	0.00%	0
24.01.03	8,440	195	142,555	0	0	0.00%	0
24.01.02	8,420	20	41,537	0	0	0.00%	0
23.12.28	8,415	5	106,390	0	0	0.00%	0
23.12.27	8,325	90	53,218	0	0	0.00%	0
23.12.26	8,325	0	23,326	0	0	0.00%	0
23.12.22	8,320	5	57,169	0	0	0.00%	0
23.12.21	8,395	75	85,857	0	0	0.00%	0
23.12.20	8,375	20	68,238	0	0	0.00%	0
23.12.19	8,310	65	38,606	0	0	0.00%	0
23.12.18	8,335	25	49,663	0	0	0.00%	0
23.12.15	8,290	45	66,249	0	0	0.00%	0
23.12.14	8,250	40	46,809	0	0	0.00%	0
23.12.13	8,135	115	96,155	0	0	0.00%	0
23.12.12	8,015	120	82,206	0	0	0.00%	0
23.12.11	7,925	90	49,987	0	0	0.00%	0
23.12.08	7,945	20	43,281	0	0	0.00%	0
23.12.07	7,980	35	20,169	0	0	0.00%	0
23.12.06	7,885	95	51,338	0	0	0.00%	0
23.12.05	7,940	55	47,823	0	0	0.00%	0
23.12.04	7,915	25	36,398	0	0	0.00%	0
23.12.01	7,855	60	48,764	0	0	0.00%	0
23.11.30	7,800	55	45,997	0	0	0.00%	0
23.11.29	7,795	5	23,734	0	0	0.00%	0
23.11.28	7,825	30	14,568	0	0	0.00%	0
23.11.27	7,845	20	12,592	0	0	0.00%	0
23.11.24	7,820	25	16,038	0	0	0.00%	0
23.11.23	7,780	40	25,945	0	0	0.00%	0
23.11.22	7,795	15	22,977	0	0	0.00%	0
23.11.21	7,705	90	61,275	0	0	0.00%	0
23.11.20	7,715	10	18,998	0	0	0.00%	0
23.11.17	7,730	15	21,671	0	0	0.00%	0
23.11.16	7,760	25	47,488	0	0	0.00%	0
23.11.15	7,700	60	187,597	0	0	0.00%	0
23.11.14	7,645	55	53,413	0	0	0.00%	0
23.11.13	7,510	135	71,702	0	0	0.00%	0
23.11.10	7,520	10	114,032	0	0	0.00%	0
23.11.09	7,460	60	40,811	0	0	0.00%	0
23.11.08	7,355	105	21,005	0	0	0.00%	0
23.11.07	7,375	20	45,431	0	0	0.00%	0
23.11.06	7,290	85	32,805	0	0	0.00%	0
23.11.03	7,250	40	16,893	0	0	0.00%	0
23.11.02	7,210	40	86,341	0	0	0.00%	0
23.11.01	7,120	90	12,538	0	0	0.00%	0
23.10.31	7,140	20	28,266	0	0	0.00%	0
23.10.30	7,100	40	19,332	0	0	0.00%	0
23.10.27	7,075	25	85,728	0	0	0.00%	0
23.10.26	7,275	200	65,188	0	0	0.00%	0
23.10.25	7,165	110	37,294	0	0	0.00%	0
23.10.24	7,185	20	88,429	0	0	0.00%	0
23.10.23	7,260	75	93,888	0	0	0.00%	0
23.10.20	7,310	50	18,041	0	0	0.00%	0
23.10.19	7,405	95	76,942	0	0	0.00%	0
23.10.18	7,460	55	27,355	0	0	0.00%	0
23.10.17	7,390	70	23,488	0	0	0.00%	0
23.10.16	7,470	80	70,096	0	0	0.00%	0
23.10.13	7,530	60	22,063	0	0	0.00%	0
23.10.12	7,445	85	140,704	0	0	0.00%	0
23.10.11	7,400	45	21,515	0	0	0.00%	0
23.10.10	7,160	240	140,750	0	0	0.00%	0
23.10.06	7,185	25	59,844	0	0	0.00%	0
23.10.05	7,135	50	117,143	0	0	0.00%	0
23.10.04	7,075	60	194,760	0	0	0.00%	0
23.09.27	7,130	55	8,858	0	0	0.00%	0
23.09.26	7,075	55	79,076	0	0	0.00%	0
23.09.25	7,075	0	70,594	0	0	0.00%	0
23.09.22	7,170	95	44,470	0	0	0.00%	0
23.09.21	7,230	60	71,512	0	0	0.00%	0
23.09.20	7,245	15	19,802	0	0	0.00%	0
23.09.19	7,275	30	77,893	0	0	0.00%	0
23.09.18	7,420	145	42,088	0	0	0.00%	0
23.09.15	7,400	20	15,249	0	0	0.00%	0
23.09.14	7,400	0	43,267	0	0	0.00%	0
23.09.13	7,485	85	37,041	0	0	0.00%	0
23.09.12	7,470	15	24,775	0	0	0.00%	0
23.09.11	7,470	0	15,832	0	0	0.00%	0
23.09.08	7,490	20	37,150	0	0	0.00%	0
23.09.07	7,530	40	42,367	0	0	0.00%	0
23.09.06	7,505	25	40,926	0	0	0.00%	0
23.09.05	7,525	20	18,498	0	0	0.00%	0
23.09.04	7,460	65	45,682	0	0	0.00%	0
23.09.01	7,460	0	49,819	0	0	0.00%	0
23.08.31	7,380	80	86,365	0	0	0.00%	0
23.08.30	7,245	135	74,103	0	0	0.00%	0
23.08.29	7,190	55	45,012	0	0	0.00%	0
23.08.28	7,125	65	104,319	0	0	0.00%	0
23.08.25	7,400	275	28,912	0	0	0.00%	0
23.08.24	7,290	110	20,483	0	0	0.00%	0
23.08.23	7,260	30	17,087	0	0	0.00%	0
23.08.22	7,160	100	76,267	0	0	0.00%	0
23.08.21	7,175	15	31,323	0	0	0.00%	0
23.08.18	7,335	160	119,807	0	0	0.00%	0
23.08.17	7,350	15	64,313	0	0	0.00%	0
23.08.16	7,330	20	312,676	0	0	0.00%	0
23.08.14	7,415	85	52,612	0	0	0.00%	0
23.08.11	7,430	15	25,590	0	0	0.00%	0
23.08.10	7,555	125	67,040	0	0	0.00%	0
23.08.09	7,590	35	58,478	0	0	0.00%	0
23.08.08	7,590	0	80,418	0	0	0.00%	0
23.08.07	7,670	80	34,746	0	0	0.00%	0
23.08.04	7,570	100	89,322	0	0	0.00%	0
23.08.03	7,695	125	107,278	0	0	0.00%	0
23.08.02	7,695	0	191,798	0	0	0.00%	0
23.08.01	7,630	65	78,782	0	0	0.00%	0
23.07.31	7,540	90	54,775	0	0	0.00%	0
23.07.28	7,545	5	73,510	0	0	0.00%	0
23.07.27	7,470	75	72,781	0	0	0.00%	0
23.07.26	7,470	0	152,010	0	0	0.00%	0
23.07.25	7,480	10	73,533	0	0	0.00%	0
23.07.24	7,520	40	57,880	0	0	0.00%	0
23.07.21	7,625	105	90,753	0	0	0.00%	0
23.07.20	7,620	5	41,449	0	0	0.00%	0
23.07.19	7,600	20	87,596	0	0	0.00%	0
23.07.18	7,535	65	81,746	0	0	0.00%	0
23.07.17	7,610	75	29,907	0	0	0.00%	0
23.07.14	7,535	75	97,523	0	0	0.00%	0
23.07.13	7,505	30	117,466	0	0	0.00%	0
23.07.12	7,460	45	45,769	0	0	0.00%	0
23.07.11	7,355	105	33,974	0	0	0.00%	0
23.07.10	7,385	30	34,975	0	0	0.00%	0
23.07.07	7,400	15	73,338	0	0	0.00%	0
23.07.06	7,445	45	35,986	0	0	0.00%	0
23.07.05	7,485	40	82,987	0	0	0.00%	0
23.07.04	7,510	25	133,240	0	0	0.00%	0
23.07.03	7,475	35	71,075	0	0	0.00%	0
23.06.30	7,470	5	29,843	0	0	0.00%	0
23.06.29	7,340	130	87,509	0	0	0.00%	0
23.06.28	7,230	110	70,519	0	0	0.00%	0
23.06.27	7,255	25	28,635	0	0	0.00%	0
23.06.26	7,220	35	30,563	0	0	0.00%	0
23.06.23	7,165	55	43,946	0	0	0.00%	0
23.06.22	7,330	165	41,846	0	0	0.00%	0
23.06.21	7,350	20	51,103	0	0	0.00%	0
23.06.20	7,345	5	46,360	0	0	0.00%	0
23.06.19	7,380	35	68,301	0	0	0.00%	0
23.06.16	7,345	35	53,303	0	0	0.00%	0
23.06.15	7,270	75	60,186	0	0	0.00%	0
23.06.14	7,230	40	79,254	0	0	0.00%	0
23.06.13	7,165	65	33,607	0	0	0.00%	0
23.06.12	7,100	65	48,788	0	0	0.00%	0
23.06.09	7,085	15	62,841	0	0	0.00%	0
23.06.08	7,285	200	78,268	0	0	0.00%	0
23.06.07	7,205	80	78,346	0	0	0.00%	0
23.06.05	7,210	5	67,389	0	0	0.00%	0
23.06.02	7,150	60	296,824	0	0	0.00%	0
23.06.01	7,175	25	47,463	0	0	0.00%	0
23.05.31	7,255	80	67,200	0	0	0.00%	0
23.05.30	7,055	200	92,382	0	0	0.00%	0
23.05.26	6,915	140	96,984	0	0	0.00%	0
23.05.25	6,785	130	47,912	0	0	0.00%	0
23.05.24	6,885	100	24,681	0	0	0.00%	0
23.05.23	6,910	25	70,638	0	0	0.00%	0
23.05.22	6,995	85	27,291	0	0	0.00%	0
23.05.19	6,885	110	73,318	0	0	0.00%	0
23.05.18	6,760	125	54,225	0	0	0.00%	0
23.05.17	6,785	25	34,522	0	0	0.00%	0
23.05.16	6,695	90	47,493	0	0	0.00%	0
23.05.15	6,720	25	39,360	0	0	0.00%	0
23.05.12	6,630	90	24,514	0	0	0.00%	0
23.05.11	6,540	90	22,776	0	0	0.00%	0
23.05.10	6,600	60	68,318	0	0	0.00%	0
23.05.09	6,525	75	40,186	0	0	0.00%	0
23.05.08	6,390	135	47,307	0	0	0.00%	0
23.05.04	6,460	70	32,788	0	0	0.00%	0
23.05.03	6,620	160	33,951	0	0	0.00%	0
23.05.02	6,640	20	41,182	0	0	0.00%	0
23.04.28	6,540	100	156,814	0	0	0.00%	0
23.04.27	6,550	10	75,963	0	0	0.00%	0
23.04.26	6,610	60	96,470	0	0	0.00%	0
23.04.25	6,675	65	48,631	0	0	0.00%	0
23.04.24	6,720	45	36,812	0	0	0.00%	0
23.04.21	6,740	20	36,037	0	0	0.00%	0
23.04.20	6,725	15	38,179	0	0	0.00%	0
23.04.19	6,785	60	90,225	0	0	0.00%	0
23.04.18	6,780	5	48,297	0	0	0.00%	0
23.04.17	6,755	25	71,182	0	0	0.00%	0
23.04.14	6,745	5	60,076	0	0	0.00%	0
23.04.13	6,840	95	39,137	0	0	0.00%	0
23.04.12	6,820	20	71,294	0	0	0.00%	0
23.04.11	6,760	60	109,841	0	0	0.00%	0
23.04.10	6,760	0	87,174	0	0	0.00%	0
23.04.07	6,720	40	59,314	0	0	0.00%	0
23.04.06	6,835	115	59,944	0	0	0.00%	0
23.04.05	6,875	40	53,528	0	0	0.00%	0
23.04.04	6,870	5	63,567	0	0	0.00%	0
23.04.03	6,650	220	128,886	0	0	0.00%	0
23.03.31	6,670	20	108,270	0	0	0.00%	0
23.03.30	6,590	80	89,585	0	0	0.00%	0