매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	7,560	160	618,567	-1,200	7,632	0.07%	10,992,368
24.09.13	7,525	35	151,045	3,033	8,832	0.08%	11,741,168
24.09.12	7,625	100	177,121	-3,033	5,799	0.05%	11,644,201
24.09.11	7,455	170	428,667	0	8,832	0.08%	11,641,168
24.09.10	7,355	100	281,355	835	8,832	0.07%	12,041,168
24.09.09	7,465	110	372,588	4,862	7,997	0.07%	12,242,003
24.09.06	7,325	140	550,013	-4,450	3,135	0.03%	12,246,865
24.09.05	7,180	145	396,983	7,585	7,585	0.06%	12,042,415
24.09.04	7,005	175	342,246	0	0	0.00%	0
24.09.03	6,960	45	105,211	0	0	0.00%	0
24.09.02	7,135	175	327,562	0	0	0.00%	0
24.08.30	7,185	50	149,249	0	0	0.00%	0
24.08.29	7,210	25	122,560	0	0	0.00%	0
24.08.28	7,240	30	167,591	0	0	0.00%	0
24.08.27	7,320	80	106,887	0	0	0.00%	0
24.08.26	7,230	90	225,369	0	0	0.00%	0
24.08.23	7,325	95	194,400	0	0	0.00%	0
24.08.22	7,340	15	95,136	0	0	0.00%	0
24.08.21	7,180	160	293,602	0	0	0.00%	0
24.08.20	7,210	30	233,662	0	0	0.00%	0
24.08.19	7,135	75	175,047	0	0	0.00%	0
24.08.16	7,150	15	218,740	0	0	0.00%	0
24.08.14	7,065	85	201,657	0	0	0.00%	0
24.08.13	7,085	20	189,050	0	0	0.00%	0
24.08.12	6,965	120	188,633	0	0	0.00%	0
24.08.09	7,045	80	218,452	0	0	0.00%	0
24.08.08	7,120	75	314,574	0	0	0.00%	0
24.08.07	7,285	165	490,729	0	0	0.00%	0
24.08.06	7,540	255	769,443	0	0	0.00%	0
24.08.05	6,950	590	1,326,388	0	0	0.00%	0
24.08.02	6,795	155	373,238	0	0	0.00%	0
24.08.01	6,660	135	510,397	0	0	0.00%	0
24.07.31	6,575	85	387,185	0	0	0.00%	0
24.07.30	6,545	30	147,714	0	0	0.00%	0
24.07.29	6,420	125	145,044	0	0	0.00%	0
24.07.26	6,350	70	70,262	0	0	0.00%	0
24.07.25	6,475	125	267,347	0	0	0.00%	0
24.07.24	6,490	15	140,317	0	0	0.00%	0
24.07.23	6,590	100	74,816	0	0	0.00%	0
24.07.22	6,600	10	147,873	0	0	0.00%	0
24.07.19	6,685	85	101,728	0	0	0.00%	0
24.07.18	6,680	5	190,776	0	0	0.00%	0
24.07.17	6,595	85	171,335	0	0	0.00%	0
24.07.16	6,550	45	241,355	0	0	0.00%	0
24.07.15	6,635	85	203,372	0	0	0.00%	0
24.07.12	6,475	160	248,076	0	0	0.00%	0
24.07.11	6,480	5	59,793	0	0	0.00%	0
24.07.10	6,500	20	71,865	0	0	0.00%	0
24.07.09	6,455	45	109,214	0	0	0.00%	0
24.07.08	6,380	75	156,228	0	0	0.00%	0
24.07.05	6,360	20	76,479	0	0	0.00%	0
24.07.04	6,245	115	240,617	0	0	0.00%	0
24.07.03	6,235	10	129,773	0	0	0.00%	0
24.07.02	6,345	110	337,696	0	0	0.00%	0
24.07.01	6,595	250	353,817	0	0	0.00%	0
24.06.28	6,560	35	186,950	0	0	0.00%	0
24.06.27	6,705	145	136,860	0	0	0.00%	0
24.06.26	6,765	60	71,235	0	0	0.00%	0
24.06.25	6,715	50	111,685	0	0	0.00%	0
24.06.24	6,715	0	39,263	0	0	0.00%	0
24.06.21	6,750	35	81,844	0	0	0.00%	0
24.06.20	6,810	60	98,316	0	0	0.00%	0
24.06.19	6,705	105	87,457	0	0	0.00%	0
24.06.18	6,755	50	86,525	0	0	0.00%	0
24.06.17	6,700	55	157,141	0	0	0.00%	0
24.06.14	6,520	180	283,048	0	0	0.00%	0
24.06.13	6,420	100	179,171	0	0	0.00%	0
24.06.12	6,325	95	109,106	0	0	0.00%	0
24.06.11	6,335	10	90,581	0	0	0.00%	0
24.06.10	6,610	275	365,048	0	0	0.00%	0
24.06.07	6,520	90	410,931	0	0	0.00%	0
24.06.05	6,370	150	201,077	0	0	0.00%	0
24.06.04	6,225	145	168,851	0	0	0.00%	0
24.06.03	6,115	110	118,887	0	0	0.00%	0
24.05.31	6,050	65	123,582	0	0	0.00%	0
24.05.30	6,140	90	198,977	0	0	0.00%	0
24.05.29	6,355	215	258,415	0	0	0.00%	0
24.05.28	6,375	20	65,828	0	0	0.00%	0
24.05.27	6,320	55	80,986	0	0	0.00%	0
24.05.24	6,395	75	66,404	0	0	0.00%	0
24.05.23	6,345	50	92,969	0	0	0.00%	0
24.05.22	6,340	5	84,930	0	0	0.00%	0
24.05.21	6,360	20	55,577	0	0	0.00%	0
24.05.20	6,450	90	110,226	0	0	0.00%	0
24.05.17	6,535	85	94,292	0	0	0.00%	0
24.05.16	6,230	305	506,498	0	0	0.00%	0
24.05.14	6,225	5	47,344	0	0	0.00%	0
24.05.13	6,280	55	97,738	0	0	0.00%	0
24.05.10	6,185	95	86,488	0	0	0.00%	0
24.05.09	6,285	100	212,090	0	0	0.00%	0
24.05.08	6,250	35	106,151	0	0	0.00%	0
24.05.07	6,030	220	342,202	0	0	0.00%	0
24.05.03	6,020	10	102,466	0	0	0.00%	0
24.05.02	6,045	25	118,220	0	0	0.00%	0
24.04.30	5,965	80	84,901	0	0	0.00%	0
24.04.29	5,900	65	76,783	0	0	0.00%	0
24.04.26	5,935	35	184,793	0	0	0.00%	0
24.04.25	6,020	85	273,406	0	0	0.00%	0
24.04.24	6,080	60	91,553	0	0	0.00%	0
24.04.23	6,040	40	61,542	0	0	0.00%	0
24.04.22	6,130	90	179,920	0	0	0.00%	0
24.04.19	6,135	5	213,939	0	0	0.00%	0
24.04.18	5,955	180	109,793	0	0	0.00%	0
24.04.17	6,040	85	152,322	0	0	0.00%	0
24.04.16	6,190	150	281,978	0	0	0.00%	0
24.04.15	6,195	0	0	0	0	0.00%	0
24.04.12	6,260	65	161,635	0	0	0.00%	0
24.04.11	6,455	195	294,464	0	0	0.00%	0
24.04.09	6,365	90	92,707	0	0	0.00%	0
24.04.08	6,580	215	216,472	0	0	0.00%	0
24.04.05	6,485	95	103,640	0	0	0.00%	0
24.04.04	6,550	65	302,966	0	0	0.00%	0
24.04.03	6,640	90	220,072	0	0	0.00%	0
24.04.02	6,890	250	511,785	0	0	0.00%	0
24.04.01	6,860	30	126,671	0	0	0.00%	0
24.03.29	6,845	15	144,740	0	0	0.00%	0
24.03.28	6,780	65	284,502	0	0	0.00%	0
24.03.27	6,750	30	74,972	0	0	0.00%	0
24.03.26	6,815	65	260,577	0	0	0.00%	0
24.03.25	6,735	80	247,892	0	0	0.00%	0
24.03.22	6,655	80	159,970	0	0	0.00%	0
24.03.21	6,675	20	414,733	0	0	0.00%	0
24.03.20	6,645	30	287,132	0	0	0.00%	0
24.03.19	6,710	65	245,435	0	0	0.00%	0
24.03.18	6,715	5	125,736	0	0	0.00%	0
24.03.15	6,875	160	450,536	0	0	0.00%	0
24.03.14	6,990	115	206,244	0	0	0.00%	0
24.03.13	7,090	100	246,950	0	0	0.00%	0
24.03.12	7,135	45	121,498	0	0	0.00%	0
24.03.11	7,145	10	105,575	0	0	0.00%	0
24.03.08	7,100	45	65,011	0	0	0.00%	0
24.03.07	6,995	105	149,518	0	0	0.00%	0
24.03.06	6,875	120	139,469	0	0	0.00%	0
24.03.05	6,870	5	101,110	0	0	0.00%	0
24.03.04	6,720	150	294,796	0	0	0.00%	0
24.02.29	6,720	0	104,228	0	0	0.00%	0
24.02.28	6,755	35	98,866	0	0	0.00%	0
24.02.27	6,860	105	193,746	0	0	0.00%	0
24.02.26	6,580	280	230,220	0	0	0.00%	0
24.02.23	6,565	15	100,693	0	0	0.00%	0
24.02.22	6,625	60	147,081	0	0	0.00%	0
24.02.21	6,610	15	89,982	0	0	0.00%	0
24.02.20	6,655	45	109,918	0	0	0.00%	0
24.02.19	6,675	20	124,918	0	0	0.00%	0
24.02.16	6,725	50	142,034	0	0	0.00%	0
24.02.15	6,610	115	253,738	0	0	0.00%	0
24.02.14	6,795	185	463,375	0	0	0.00%	0
24.02.13	6,920	125	372,244	0	0	0.00%	0
24.02.08	6,975	55	240,615	0	0	0.00%	0
24.02.07	6,935	40	110,019	0	0	0.00%	0
24.02.06	7,100	165	463,875	0	0	0.00%	0
24.02.05	7,425	325	379,789	0	0	0.00%	0
24.02.02	7,240	185	331,896	0	0	0.00%	0
24.02.01	7,130	110	305,957	0	0	0.00%	0
24.01.31	7,035	95	178,691	0	0	0.00%	0
24.01.30	6,855	180	290,837	0	0	0.00%	0
24.01.29	6,885	30	129,977	0	0	0.00%	0
24.01.26	6,770	115	103,398	0	0	0.00%	0
24.01.25	6,845	75	139,684	0	0	0.00%	0
24.01.24	6,910	65	138,488	0	0	0.00%	0
24.01.23	6,955	45	105,229	0	0	0.00%	0
24.01.22	6,760	195	206,286	0	0	0.00%	0
24.01.19	6,980	220	344,783	0	0	0.00%	0
24.01.18	6,965	15	113,595	0	0	0.00%	0
24.01.17	7,145	180	468,925	0	0	0.00%	0
24.01.16	7,255	110	116,493	0	0	0.00%	0
24.01.15	7,265	10	100,054	0	0	0.00%	0
24.01.12	7,260	5	123,077	0	0	0.00%	0
24.01.11	7,245	15	88,527	0	0	0.00%	0
24.01.10	7,300	55	109,494	0	0	0.00%	0
24.01.09	7,200	100	113,962	0	0	0.00%	0
24.01.08	7,320	120	236,557	0	0	0.00%	0
24.01.05	7,560	240	391,440	0	0	0.00%	0
24.01.04	7,525	35	242,885	0	0	0.00%	0
24.01.03	7,580	55	267,994	0	0	0.00%	0
24.01.02	7,890	310	391,018	0	0	0.00%	0
23.12.28	7,695	195	320,854	0	0	0.00%	0
23.12.27	7,680	15	220,663	0	0	0.00%	0
23.12.26	7,650	30	372,188	0	0	0.00%	0
23.12.22	7,730	80	284,419	0	0	0.00%	0
23.12.21	7,700	30	208,610	0	0	0.00%	0
23.12.20	7,630	70	226,886	0	0	0.00%	0
23.12.19	7,715	85	381,248	0	0	0.00%	0
23.12.18	7,585	130	669,094	0	0	0.00%	0
23.12.15	7,455	130	645,517	0	0	0.00%	0
23.12.14	7,010	445	579,274	0	0	0.00%	0
23.12.13	7,040	30	235,836	0	0	0.00%	0
23.12.12	6,960	80	121,584	0	0	0.00%	0
23.12.11	7,135	175	275,500	0	0	0.00%	0
23.12.08	7,100	35	427,017	0	0	0.00%	0
23.12.07	6,990	110	808,018	0	0	0.00%	0
23.12.06	6,815	175	490,710	0	0	0.00%	0
23.12.05	6,790	25	245,156	0	0	0.00%	0
23.12.04	6,590	200	530,850	0	0	0.00%	0
23.12.01	6,680	90	449,834	0	0	0.00%	0
23.11.30	6,645	35	269,710	0	0	0.00%	0
23.11.29	6,505	140	308,448	0	0	0.00%	0
23.11.28	6,330	175	313,003	0	0	0.00%	0
23.11.27	6,390	60	75,599	0	0	0.00%	0
23.11.24	6,480	90	140,651	0	0	0.00%	0
23.11.23	6,410	70	314,902	0	0	0.00%	0
23.11.22	6,485	75	282,128	0	0	0.00%	0
23.11.21	6,315	170	305,171	0	0	0.00%	0
23.11.20	6,280	35	162,803	0	0	0.00%	0
23.11.17	6,260	20	211,234	0	0	0.00%	0
23.11.16	6,340	100	245,820	0	0	0.00%	0
23.11.15	6,075	265	251,121	0	0	0.00%	0
23.11.14	6,025	50	107,109	0	0	0.00%	0
23.11.13	6,065	40	121,514	0	0	0.00%	0
23.11.10	6,325	260	202,829	0	0	0.00%	0
23.11.09	6,070	255	225,156	0	0	0.00%	0
23.11.08	5,940	130	136,717	0	0	0.00%	0
23.11.07	6,045	105	99,581	0	0	0.00%	0
23.11.06	5,975	70	282,190	0	0	0.00%	0
23.11.03	5,750	225	123,476	0	0	0.00%	0
23.11.02	5,510	240	192,874	0	0	0.00%	0
23.11.01	5,560	50	97,121	0	0	0.00%	0
23.10.31	5,560	0	186,490	0	0	0.00%	0
23.10.30	5,600	40	46,995	0	0	0.00%	0
23.10.27	5,435	165	122,273	0	0	0.00%	0
23.10.26	5,745	310	208,079	0	0	0.00%	0
23.10.25	5,665	80	194,395	0	0	0.00%	0
23.10.24	5,410	255	130,525	0	0	0.00%	0
23.10.23	5,480	70	118,535	0	0	0.00%	0
23.10.20	5,560	80	256,847	0	0	0.00%	0
23.10.19	5,785	225	228,502	0	0	0.00%	0
23.10.18	5,835	50	104,922	0	0	0.00%	0
23.10.17	6,010	175	167,898	0	0	0.00%	0
23.10.16	6,015	5	110,398	0	0	0.00%	0
23.10.13	6,280	265	182,572	0	0	0.00%	0
23.10.12	6,070	210	107,464	0	0	0.00%	0
23.10.11	6,020	50	70,109	0	0	0.00%	0
23.10.10	5,880	140	161,867	0	0	0.00%	0
23.10.06	5,955	75	88,293	0	0	0.00%	0
23.10.05	5,715	240	120,870	0	0	0.00%	0
23.10.04	6,390	675	319,564	0	0	0.00%	0
23.09.27	6,390	0	82,513	0	0	0.00%	0
23.09.26	6,615	225	144,342	0	0	0.00%	0
23.09.25	6,610	5	51,785	0	0	0.00%	0
23.09.22	6,810	200	120,310	0	0	0.00%	0
23.09.21	6,960	150	139,038	0	0	0.00%	0
23.09.20	7,005	45	125,786	0	0	0.00%	0
23.09.19	6,930	75	15,057	0	0	0.00%	0
23.09.18	7,050	120	55,569	0	0	0.00%	0
23.09.15	7,180	130	93,328	0	0	0.00%	0
23.09.14	7,075	105	19,020	0	0	0.00%	0
23.09.13	7,050	25	27,915	0	0	0.00%	0
23.09.12	7,070	20	34,518	0	0	0.00%	0
23.09.11	7,180	110	48,938	0	0	0.00%	0
23.09.08	7,070	110	48,656	0	0	0.00%	0
23.09.07	7,070	0	32,426	0	0	0.00%	0
23.09.06	7,200	130	67,860	0	0	0.00%	0
23.09.05	7,205	5	12,361	0	0	0.00%	0
23.09.04	7,420	215	60,270	0	0	0.00%	0
23.09.01	7,390	30	58,440	0	0	0.00%	0
23.08.31	7,360	30	45,644	0	0	0.00%	0
23.08.30	7,315	45	75,458	0	0	0.00%	0
23.08.29	7,305	10	58,365	0	0	0.00%	0
23.08.28	7,195	110	54,493	0	0	0.00%	0
23.08.25	7,305	110	53,655	0	0	0.00%	0
23.08.24	7,100	205	101,946	0	0	0.00%	0
23.08.23	6,890	210	69,562	0	0	0.00%	0
23.08.22	6,985	95	110,647	0	0	0.00%	0
23.08.21	7,180	195	88,024	0	0	0.00%	0
23.08.18	7,045	135	73,936	0	0	0.00%	0
23.08.17	7,300	255	248,597	0	0	0.00%	0
23.08.16	7,400	100	451,879	0	0	0.00%	0
23.08.14	7,455	55	148,398	0	0	0.00%	0
23.08.11	7,615	160	161,732	0	0	0.00%	0
23.08.10	7,615	0	77,858	0	0	0.00%	0
23.08.09	7,590	25	140,466	0	0	0.00%	0
23.08.08	7,530	60	55,368	0	0	0.00%	0
23.08.07	7,370	160	107,417	0	0	0.00%	0
23.08.04	7,475	105	318,026	0	0	0.00%	0
23.08.03	7,850	375	389,665	0	0	0.00%	0
23.08.02	8,095	245	284,156	0	0	0.00%	0
23.08.01	8,010	85	75,083	0	0	0.00%	0
23.07.31	7,945	65	146,534	0	0	0.00%	0
23.07.28	8,320	375	573,065	0	0	0.00%	0
23.07.27	8,295	25	73,177	0	0	0.00%	0
23.07.26	8,300	5	67,941	0	0	0.00%	0
23.07.25	8,385	85	42,532	0	0	0.00%	0
23.07.24	8,420	35	53,601	0	0	0.00%	0
23.07.21	8,545	125	46,234	0	0	0.00%	0
23.07.20	8,500	45	111,147	0	0	0.00%	0
23.07.19	8,385	115	146,752	0	0	0.00%	0
23.07.18	8,365	20	77,628	0	0	0.00%	0
23.07.17	8,400	35	75,960	0	0	0.00%	0
23.07.14	8,270	130	184,462	0	0	0.00%	0
23.07.13	8,155	115	116,474	0	0	0.00%	0
23.07.12	8,115	40	58,085	0	0	0.00%	0
23.07.11	7,985	130	95,694	0	0	0.00%	0
23.07.10	8,190	205	127,061	0	0	0.00%	0
23.07.07	8,355	165	189,146	0	0	0.00%	0
23.07.06	8,535	180	288,337	0	0	0.00%	0
23.07.05	8,555	20	40,658	0	0	0.00%	0
23.07.04	8,605	50	23,936	0	0	0.00%	0
23.07.03	8,440	165	75,970	0	0	0.00%	0
23.06.30	8,675	235	180,505	0	0	0.00%	0
23.06.29	8,655	20	43,278	0	0	0.00%	0
23.06.28	8,675	20	23,346	0	0	0.00%	0
23.06.27	8,730	55	17,603	0	0	0.00%	0
23.06.26	8,605	125	92,524	0	0	0.00%	0
23.06.23	8,735	130	69,685	0	0	0.00%	0
23.06.22	8,650	85	81,175	0	0	0.00%	0
23.06.21	8,535	115	108,490	0	0	0.00%	0
23.06.20	8,650	115	85,356	0	0	0.00%	0
23.06.19	8,635	15	53,190	0	0	0.00%	0
23.06.16	8,500	135	101,840	0	0	0.00%	0
23.06.15	8,475	25	127,952	0	0	0.00%	0
23.06.14	8,580	105	103,953	0	0	0.00%	0
23.06.13	8,565	15	92,258	0	0	0.00%	0
23.06.12	8,540	25	68,667	0	0	0.00%	0
23.06.09	8,375	165	120,406	0	0	0.00%	0
23.06.08	8,705	330	183,822	0	0	0.00%	0
23.06.07	8,495	210	98,466	0	0	0.00%	0
23.06.05	8,780	285	142,888	0	0	0.00%	0
23.06.02	8,665	115	104,989	0	0	0.00%	0
23.06.01	8,650	15	67,774	0	0	0.00%	0
23.05.31	8,520	130	57,075	0	0	0.00%	0
23.05.30	8,315	205	133,615	0	0	0.00%	0
23.05.26	8,345	30	124,508	0	0	0.00%	0
23.05.25	8,445	100	156,325	0	0	0.00%	0
23.05.24	8,430	15	133,103	0	0	0.00%	0
23.05.23	8,565	135	232,110	0	0	0.00%	0
23.05.22	8,640	75	204,514	0	0	0.00%	0
23.05.19	8,780	140	170,028	0	0	0.00%	0
23.05.18	8,845	65	161,369	0	0	0.00%	0
23.05.17	8,960	115	127,813	0	0	0.00%	0
23.05.16	9,005	45	175,206	0	0	0.00%	0
23.05.15	9,220	215	100,627	0	0	0.00%	0
23.05.12	9,055	165	189,017	0	0	0.00%	0
23.05.11	8,910	145	108,698	0	0	0.00%	0
23.05.10	9,030	120	234,589	0	0	0.00%	0
23.05.09	9,215	185	267,970	0	0	0.00%	0
23.05.08	9,435	220	136,321	0	0	0.00%	0
23.05.04	9,350	85	125,522	0	0	0.00%	0
23.05.03	9,035	315	495,770	0	0	0.00%	0
23.05.02	9,205	170	190,096	0	0	0.00%	0
23.04.28	9,265	60	243,837	0	0	0.00%	0
23.04.27	9,435	170	200,585	0	0	0.00%	0
23.04.26	9,295	140	192,313	0	0	0.00%	0
23.04.25	9,125	170	234,366	0	0	0.00%	0
23.04.24	9,200	75	231,242	0	0	0.00%	0
23.04.21	9,105	95	207,977	0	0	0.00%	0
23.04.20	8,975	130	257,488	0	0	0.00%	0
23.04.19	9,020	45	214,697	0	0	0.00%	0
23.04.18	9,250	230	380,892	0	0	0.00%	0
23.04.17	9,415	165	312,865	0	0	0.00%	0
23.04.14	9,510	110	241,519	0	0	0.00%	0
23.04.13	9,530	20	167,987	0	0	0.00%	0
23.04.12	9,565	35	268,018	0	0	0.00%	0
23.04.11	9,680	115	251,614	0	0	0.00%	0
23.04.10	9,785	105	198,818	0	0	0.00%	0
23.04.07	9,760	25	198,140	0	0	0.00%	0
23.04.06	9,615	145	330,991	0	0	0.00%	0
23.04.05	9,515	100	238,691	0	0	0.00%	0
23.04.04	9,290	225	275,810	0	0	0.00%	0
23.04.03	9,190	100	224,012	0	0	0.00%	0
23.03.31	9,145	45	169,866	0	0	0.00%	0
23.03.30	9,120	25	172,365	0	0	0.00%	0