매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	3,295	125	93,362	2,587	3,078	0.03%	8,796,922
24.09.13	3,485	190	99,669	-7,278	491	0.01%	8,799,509
24.09.12	3,505	20	64,571	5,543	7,769	0.09%	8,792,231
24.09.11	3,310	195	88,612	-1,790	2,226	0.03%	8,797,774
24.09.10	3,285	25	66,584	149	4,016	0.05%	8,795,984
24.09.09	3,350	65	134,224	3,576	3,867	0.04%	8,796,133
24.09.06	3,440	90	85,525	-3,916	291	0.00%	8,799,709
24.09.05	3,445	5	26,790	4,207	4,207	0.05%	8,795,793
24.09.04	3,390	55	89,775	0	0	0.00%	0
24.09.03	3,300	90	75,523	0	0	0.00%	0
24.09.02	3,420	120	55,152	0	0	0.00%	0
24.08.30	3,190	230	126,733	0	0	0.00%	0
24.08.29	3,210	20	60,243	0	0	0.00%	0
24.08.28	3,175	35	55,729	0	0	0.00%	0
24.08.27	3,225	50	32,331	0	0	0.00%	0
24.08.26	3,235	10	58,181	0	0	0.00%	0
24.08.23	3,240	5	33,012	0	0	0.00%	0
24.08.22	3,230	10	24,505	0	0	0.00%	0
24.08.21	3,185	45	98,718	0	0	0.00%	0
24.08.20	3,210	25	37,128	0	0	0.00%	0
24.08.19	3,260	50	84,897	0	0	0.00%	0
24.08.16	3,275	15	57,460	0	0	0.00%	0
24.08.14	3,325	50	98,592	0	0	0.00%	0
24.08.13	3,340	15	26,869	0	0	0.00%	0
24.08.12	3,380	40	37,288	0	0	0.00%	0
24.08.09	3,470	90	56,683	0	0	0.00%	0
24.08.08	3,470	0	58,561	0	0	0.00%	0
24.08.07	3,445	25	62,111	0	0	0.00%	0
24.08.06	3,385	60	114,436	0	0	0.00%	0
24.08.05	3,500	115	194,531	0	0	0.00%	0
24.08.02	3,580	80	129,869	0	0	0.00%	0
24.08.01	3,725	145	61,936	0	0	0.00%	0
24.07.31	3,585	140	96,584	0	0	0.00%	0
24.07.30	3,615	30	60,864	0	0	0.00%	0
24.07.29	3,785	170	121,551	0	0	0.00%	0
24.07.26	3,665	120	79,537	0	0	0.00%	0
24.07.25	3,620	45	65,342	0	0	0.00%	0
24.07.24	3,825	205	117,499	0	0	0.00%	0
24.07.23	3,990	165	62,292	0	0	0.00%	0
24.07.22	4,050	60	73,291	0	0	0.00%	0
24.07.19	4,005	45	46,847	0	0	0.00%	0
24.07.18	3,915	90	136,408	0	0	0.00%	0
24.07.17	3,935	20	39,654	0	0	0.00%	0
24.07.16	3,885	50	44,231	0	0	0.00%	0
24.07.15	3,960	75	47,946	0	0	0.00%	0
24.07.12	3,885	75	97,659	0	0	0.00%	0
24.07.11	3,740	145	74,537	0	0	0.00%	0
24.07.10	3,705	35	103,719	0	0	0.00%	0
24.07.09	3,590	115	117,750	0	0	0.00%	0
24.07.08	3,735	145	209,230	0	0	0.00%	0
24.07.05	3,800	65	134,071	0	0	0.00%	0
24.07.04	3,840	40	58,967	0	0	0.00%	0
24.07.03	3,805	35	92,803	0	0	0.00%	0
24.07.02	3,770	35	62,356	0	0	0.00%	0
24.07.01	3,875	105	228,269	0	0	0.00%	0
24.06.28	4,055	180	74,817	0	0	0.00%	0
24.06.27	4,190	135	43,345	0	0	0.00%	0
24.06.26	4,100	90	97,033	0	0	0.00%	0
24.06.25	4,160	60	109,423	0	0	0.00%	0
24.06.24	4,235	75	149,254	0	0	0.00%	0
24.06.21	4,295	60	85,666	0	0	0.00%	0
24.06.20	4,480	185	112,348	0	0	0.00%	0
24.06.19	4,595	115	68,640	0	0	0.00%	0
24.06.18	4,610	15	72,761	0	0	0.00%	0
24.06.17	4,445	165	158,187	0	0	0.00%	0
24.06.14	4,445	0	142,213	0	0	0.00%	0
24.06.13	4,395	50	229,801	0	0	0.00%	0
24.06.12	4,450	55	26,976	0	0	0.00%	0
24.06.11	4,395	55	45,655	0	0	0.00%	0
24.06.10	4,420	25	32,064	0	0	0.00%	0
24.06.07	4,770	350	257,615	0	0	0.00%	0
24.06.05	4,730	40	73,547	0	0	0.00%	0
24.06.04	4,600	130	45,827	0	0	0.00%	0
24.06.03	4,685	85	73,622	0	0	0.00%	0
24.05.31	4,590	95	86,759	0	0	0.00%	0
24.05.30	4,460	130	110,775	0	0	0.00%	0
24.05.29	4,300	160	59,144	0	0	0.00%	0
24.05.28	4,390	90	60,387	0	0	0.00%	0
24.05.27	4,485	95	93,849	0	0	0.00%	0
24.05.24	4,565	80	71,941	0	0	0.00%	0
24.05.23	4,725	160	79,382	0	0	0.00%	0
24.05.22	4,620	105	96,317	0	0	0.00%	0
24.05.21	4,730	110	102,398	0	0	0.00%	0
24.05.20	4,650	80	94,516	0	0	0.00%	0
24.05.17	4,585	65	75,283	0	0	0.00%	0
24.05.16	4,815	230	205,541	0	0	0.00%	0
24.05.14	4,850	35	93,733	0	0	0.00%	0
24.05.13	5,050	200	159,931	0	0	0.00%	0
24.05.10	5,225	175	189,369	0	0	0.00%	0
24.05.09	4,980	245	233,655	0	0	0.00%	0
24.05.08	5,110	130	60,172	0	0	0.00%	0
24.05.07	5,035	75	133,255	0	0	0.00%	0
24.05.03	4,975	60	109,671	0	0	0.00%	0
24.05.02	5,000	25	86,506	0	0	0.00%	0
24.04.30	5,045	45	117,406	0	0	0.00%	0
24.04.29	4,635	410	287,156	0	0	0.00%	0
24.04.26	4,365	270	90,385	0	0	0.00%	0
24.04.25	4,305	60	107,919	0	0	0.00%	0
24.04.24	4,440	135	183,003	0	0	0.00%	0
24.04.23	4,560	120	85,421	0	0	0.00%	0
24.04.22	4,670	110	63,408	0	0	0.00%	0
24.04.19	4,920	250	135,638	0	0	0.00%	0
24.04.18	4,835	85	105,111	0	0	0.00%	0
24.04.17	4,815	20	176,614	0	0	0.00%	0
24.04.16	4,910	95	122,853	0	0	0.00%	0
24.04.15	4,870	0	0	0	0	0.00%	0
24.04.12	4,960	90	59,692	0	0	0.00%	0
24.04.11	5,035	75	126,279	0	0	0.00%	0
24.04.09	4,875	160	113,169	0	0	0.00%	0
24.04.08	4,915	40	69,364	0	0	0.00%	0
24.04.05	4,905	10	64,756	0	0	0.00%	0
24.04.04	4,920	15	50,206	0	0	0.00%	0
24.04.03	4,985	65	138,711	0	0	0.00%	0
24.04.02	4,850	135	118,877	0	0	0.00%	0
24.04.01	4,545	305	191,947	0	0	0.00%	0
24.03.29	4,555	10	84,464	0	0	0.00%	0
24.03.28	4,585	30	116,183	0	0	0.00%	0
24.03.27	4,695	110	80,261	0	0	0.00%	0
24.03.26	4,525	170	117,479	0	0	0.00%	0
24.03.25	4,635	110	163,695	0	0	0.00%	0
24.03.22	4,785	150	150,967	0	0	0.00%	0
24.03.21	4,995	210	261,255	0	0	0.00%	0
24.03.20	5,015	20	125,334	0	0	0.00%	0
24.03.19	5,020	5	203,288	0	0	0.00%	0
24.03.18	4,690	330	460,320	0	0	0.00%	0
24.03.15	4,625	65	171,191	0	0	0.00%	0
24.03.14	4,690	65	234,908	0	0	0.00%	0
24.03.13	4,695	5	255,964	0	0	0.00%	0
24.03.12	4,515	180	399,676	0	0	0.00%	0
24.03.11	4,045	470	315,661	0	0	0.00%	0
24.03.08	4,125	80	164,447	0	0	0.00%	0
24.03.07	4,300	175	122,529	0	0	0.00%	0
24.03.06	4,260	40	119,585	0	0	0.00%	0
24.03.05	4,280	20	72,882	0	0	0.00%	0
24.03.04	4,260	20	171,229	0	0	0.00%	0
24.02.29	4,135	125	171,868	0	0	0.00%	0
24.02.28	4,075	60	138,728	0	0	0.00%	0
24.02.27	3,995	80	54,884	0	0	0.00%	0
24.02.26	3,955	40	78,876	0	0	0.00%	0
24.02.23	3,880	75	57,580	0	0	0.00%	0
24.02.22	3,975	95	78,107	0	0	0.00%	0
24.02.21	3,775	200	146,595	0	0	0.00%	0
24.02.20	3,840	65	69,951	0	0	0.00%	0
24.02.19	3,965	125	125,780	0	0	0.00%	0
24.02.16	3,920	45	126,343	0	0	0.00%	0
24.02.15	3,880	40	41,166	0	0	0.00%	0
24.02.14	3,945	65	43,056	0	0	0.00%	0
24.02.13	3,865	80	61,433	0	0	0.00%	0
24.02.08	3,650	215	329,216	0	0	0.00%	0
24.02.07	3,470	180	358,719	0	0	0.00%	0
24.02.06	3,240	230	274,996	0	0	0.00%	0
24.02.05	3,155	85	380,167	0	0	0.00%	0
24.02.02	3,435	280	501,461	0	0	0.00%	0
24.02.01	3,460	25	67,665	0	0	0.00%	0
24.01.31	3,530	70	108,916	0	0	0.00%	0
24.01.30	3,760	230	226,350	0	0	0.00%	0
24.01.29	4,025	265	308,527	0	0	0.00%	0
24.01.26	4,175	150	152,677	0	0	0.00%	0
24.01.25	4,095	80	105,261	0	0	0.00%	0
24.01.24	4,195	100	274,792	0	0	0.00%	0
24.01.23	4,205	10	120,162	0	0	0.00%	0
24.01.22	4,380	175	110,634	0	0	0.00%	0
24.01.19	4,360	20	89,517	0	0	0.00%	0
24.01.18	4,460	100	120,303	0	0	0.00%	0
24.01.17	4,570	110	59,258	0	0	0.00%	0
24.01.16	4,490	80	45,918	0	0	0.00%	0
24.01.15	4,640	150	64,561	0	0	0.00%	0
24.01.12	4,670	30	102,443	0	0	0.00%	0
24.01.11	4,400	270	148,854	0	0	0.00%	0
24.01.10	4,355	45	108,556	0	0	0.00%	0
24.01.09	4,335	20	97,093	0	0	0.00%	0
24.01.08	4,460	125	115,313	0	0	0.00%	0
24.01.05	4,515	55	83,481	0	0	0.00%	0
24.01.04	4,680	165	179,217	0	0	0.00%	0
24.01.03	4,690	10	98,587	0	0	0.00%	0
24.01.02	4,845	155	219,463	0	0	0.00%	0
23.12.28	4,400	445	313,705	0	0	0.00%	0
23.12.27	4,455	55	79,236	0	0	0.00%	0
23.12.26	4,480	25	129,189	0	0	0.00%	0
23.12.22	4,375	105	110,330	0	0	0.00%	0
23.12.21	4,255	120	63,183	0	0	0.00%	0
23.12.20	4,345	90	91,975	0	0	0.00%	0
23.12.19	4,300	45	33,255	0	0	0.00%	0
23.12.18	4,505	205	125,613	0	0	0.00%	0
23.12.15	4,570	65	109,078	0	0	0.00%	0
23.12.14	4,740	170	106,204	0	0	0.00%	0
23.12.13	4,905	165	50,356	0	0	0.00%	0
23.12.12	4,955	50	27,710	0	0	0.00%	0
23.12.11	4,920	35	53,866	0	0	0.00%	0
23.12.08	5,050	130	32,825	0	0	0.00%	0
23.12.07	5,010	40	30,581	0	0	0.00%	0
23.12.06	4,865	145	56,537	0	0	0.00%	0
23.12.05	4,865	0	21,382	0	0	0.00%	0
23.12.04	4,955	90	24,386	0	0	0.00%	0
23.12.01	4,930	25	104,215	0	0	0.00%	0
23.11.30	4,960	30	41,603	0	0	0.00%	0
23.11.29	5,105	145	69,127	0	0	0.00%	0
23.11.28	5,160	55	62,359	0	0	0.00%	0
23.11.27	5,330	170	66,024	0	0	0.00%	0
23.11.24	5,450	120	67,090	0	0	0.00%	0
23.11.23	5,440	10	49,572	0	0	0.00%	0
23.11.22	5,620	180	42,425	0	0	0.00%	0
23.11.21	5,590	30	21,285	0	0	0.00%	0
23.11.20	5,550	40	43,272	0	0	0.00%	0
23.11.17	5,515	35	42,273	0	0	0.00%	0
23.11.16	5,775	260	73,514	0	0	0.00%	0
23.11.15	5,760	15	75,245	0	0	0.00%	0
23.11.14	5,780	20	15,475	0	0	0.00%	0
23.11.13	5,780	0	27,659	0	0	0.00%	0
23.11.10	5,835	55	6,007	0	0	0.00%	0
23.11.09	5,815	20	8,216	0	0	0.00%	0
23.11.08	5,825	10	12,377	0	0	0.00%	0
23.11.07	5,820	5	15,473	0	0	0.00%	0
23.11.06	5,615	205	52,579	0	0	0.00%	0
23.11.03	5,640	25	24,580	0	0	0.00%	0
23.11.02	5,950	310	54,813	0	0	0.00%	0
23.11.01	5,965	15	11,842	0	0	0.00%	0
23.10.31	6,180	215	26,875	0	0	0.00%	0
23.10.30	6,070	110	12,148	0	0	0.00%	0
23.10.27	5,535	535	37,163	0	0	0.00%	0
23.10.26	5,520	15	26,339	0	0	0.00%	0
23.10.25	5,455	65	46,121	0	0	0.00%	0
23.10.24	5,420	35	33,098	0	0	0.00%	0
23.10.23	5,765	345	52,262	0	0	0.00%	0
23.10.20	5,845	80	127,186	0	0	0.00%	0
23.10.19	5,980	135	53,604	0	0	0.00%	0
23.10.18	6,100	120	35,241	0	0	0.00%	0
23.10.17	6,020	80	17,408	0	0	0.00%	0
23.10.16	6,260	240	33,959	0	0	0.00%	0
23.10.13	6,430	170	34,067	0	0	0.00%	0
23.10.12	6,155	275	56,961	0	0	0.00%	0
23.10.11	6,295	140	81,798	0	0	0.00%	0
23.10.10	6,185	110	20,656	0	0	0.00%	0
23.10.06	6,210	25	26,118	0	0	0.00%	0
23.10.05	6,240	30	9,462	0	0	0.00%	0
23.10.04	6,450	210	14,887	0	0	0.00%	0
23.09.27	6,380	70	27,738	0	0	0.00%	0
23.09.26	6,375	5	28,806	0	0	0.00%	0
23.09.25	6,430	55	20,714	0	0	0.00%	0
23.09.22	6,270	160	34,230	0	0	0.00%	0
23.09.21	6,330	60	57,182	0	0	0.00%	0
23.09.20	6,440	110	68,659	0	0	0.00%	0
23.09.19	6,590	150	63,700	0	0	0.00%	0
23.09.18	6,450	140	34,319	0	0	0.00%	0
23.09.15	6,535	85	55,072	0	0	0.00%	0
23.09.14	6,775	240	135,155	0	0	0.00%	0
23.09.13	6,925	150	38,612	0	0	0.00%	0
23.09.12	6,875	50	44,049	0	0	0.00%	0
23.09.11	6,810	65	64,319	0	0	0.00%	0
23.09.08	7,040	230	125,096	0	0	0.00%	0
23.09.07	7,310	270	123,880	0	0	0.00%	0
23.09.06	7,340	30	55,778	0	0	0.00%	0
23.09.05	7,360	20	58,710	0	0	0.00%	0
23.09.04	7,240	120	80,566	0	0	0.00%	0
23.09.01	7,255	15	51,287	0	0	0.00%	0
23.08.31	7,360	105	55,205	0	0	0.00%	0
23.08.30	7,260	100	121,154	0	0	0.00%	0
23.08.29	6,880	380	160,291	0	0	0.00%	0
23.08.28	6,875	5	303,496	0	0	0.00%	0
23.08.25	7,130	255	128,457	0	0	0.00%	0
23.08.24	7,195	65	114,808	0	0	0.00%	0
23.08.23	7,475	280	98,304	0	0	0.00%	0
23.08.22	7,620	145	140,219	0	0	0.00%	0
23.08.21	7,940	320	155,203	0	0	0.00%	0
23.08.18	8,040	100	53,641	0	0	0.00%	0
23.08.17	8,000	40	96,652	0	0	0.00%	0
23.08.16	8,235	235	90,093	0	0	0.00%	0
23.08.14	8,700	465	113,703	0	0	0.00%	0
23.08.11	8,935	235	35,379	0	0	0.00%	0
23.08.10	8,910	25	44,728	0	0	0.00%	0
23.08.09	8,955	45	50,226	0	0	0.00%	0
23.08.08	8,985	30	61,037	0	0	0.00%	0
23.08.07	9,145	160	77,839	0	0	0.00%	0
23.08.04	8,785	360	181,746	0	0	0.00%	0
23.08.03	8,660	125	70,714	0	0	0.00%	0
23.08.02	8,570	90	83,008	0	0	0.00%	0
23.08.01	8,620	50	80,660	0	0	0.00%	0
23.07.31	8,345	275	148,170	0	0	0.00%	0
23.07.28	8,215	130	87,958	0	0	0.00%	0
23.07.27	8,140	75	91,064	0	0	0.00%	0
23.07.26	8,195	55	74,022	0	0	0.00%	0
23.07.25	7,765	430	205,297	0	0	0.00%	0
23.07.24	8,140	375	151,734	0	0	0.00%	0
23.07.21	8,125	15	46,927	0	0	0.00%	0
23.07.20	8,005	120	61,334	0	0	0.00%	0
23.07.19	8,200	195	111,834	0	0	0.00%	0
23.07.18	8,200	0	65,569	0	0	0.00%	0
23.07.17	8,670	470	150,095	0	0	0.00%	0
23.07.14	8,805	135	104,545	0	0	0.00%	0
23.07.13	8,910	105	106,201	0	0	0.00%	0
23.07.12	9,015	105	71,708	0	0	0.00%	0
23.07.11	8,910	105	98,915	0	0	0.00%	0
23.07.10	8,680	230	69,806	0	0	0.00%	0
23.07.07	8,795	115	70,586	0	0	0.00%	0
23.07.06	9,050	255	117,099	0	0	0.00%	0
23.07.05	9,065	15	122,064	0	0	0.00%	0
23.07.04	9,005	60	137,809	0	0	0.00%	0
23.07.03	9,000	5	204,213	0	0	0.00%	0
23.06.30	8,570	430	131,070	0	0	0.00%	0
23.06.29	8,560	10	37,884	0	0	0.00%	0
23.06.28	8,510	50	37,091	0	0	0.00%	0
23.06.27	8,565	55	46,211	0	0	0.00%	0
23.06.26	8,490	75	75,104	0	0	0.00%	0
23.06.23	8,510	20	24,711	0	0	0.00%	0
23.06.22	8,575	65	36,128	0	0	0.00%	0
23.06.21	8,730	155	123,842	0	0	0.00%	0
23.06.20	8,765	35	95,994	0	0	0.00%	0
23.06.19	8,935	170	119,832	0	0	0.00%	0
23.06.16	8,790	145	206,379	0	0	0.00%	0
23.06.15	8,005	785	240,005	0	0	0.00%	0
23.06.14	8,050	45	161,352	0	0	0.00%	0
23.06.13	8,390	340	195,828	0	0	0.00%	0
23.06.12	8,335	55	70,125	0	0	0.00%	0
23.06.09	8,350	15	108,184	0	0	0.00%	0
23.06.08	8,420	70	82,681	0	0	0.00%	0
23.06.07	9,040	620	331,477	0	0	0.00%	0
23.06.05	9,435	395	122,089	0	0	0.00%	0
23.06.02	9,130	305	173,996	0	0	0.00%	0
23.06.01	9,080	50	156,578	0	0	0.00%	0
23.05.31	9,205	125	212,848	0	0	0.00%	0
23.05.30	9,515	310	244,824	0	0	0.00%	0
23.05.26	9,850	335	460,240	0	0	0.00%	0
23.05.25	9,995	145	429,782	0	0	0.00%	0
23.05.24	10,005	10	353,773	0	0	0.00%	0
23.05.23	10,370	365	253,970	0	0	0.00%	0
23.05.22	10,285	85	282,155	0	0	0.00%	0
23.05.19	10,585	300	156,257	0	0	0.00%	0
23.05.18	10,895	310	205,858	0	0	0.00%	0
23.05.17	11,185	290	159,385	0	0	0.00%	0
23.05.16	11,190	5	232,427	0	0	0.00%	0
23.05.15	10,460	730	207,543	0	0	0.00%	0
23.05.12	10,640	180	276,271	0	0	0.00%	0
23.05.11	10,190	450	381,759	0	0	0.00%	0
23.05.10	9,710	480	94,067	0	0	0.00%	0
23.05.09	0	295	237,679	0	0	0.00%	0