매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	15,480	90	20,281	-1,699	9,863	0.16%	6,118,137
24.11.20	15,340	140	28,622	9,171	11,562	0.19%	6,116,438
24.11.19	15,750	410	40,871	-6,769	2,391	0.04%	6,125,609
24.11.18	16,220	470	35,044	7,588	9,160	0.15%	6,118,840
24.11.15	16,210	10	28,236	-5,419	1,572	0.03%	6,126,428
24.11.14	17,450	1,320	57,475	-5,301	6,991	0.11%	6,121,009
24.11.13	17,400	50	24,949	-5,903	12,292	0.20%	6,115,708
24.11.12	18,240	840	49,403	-5,596	18,195	0.30%	6,109,805
24.11.11	18,470	230	16,794	1,812	23,791	0.39%	6,104,209
24.11.08	18,320	150	13,862	-1,772	21,979	0.36%	6,106,021
24.11.07	18,500	180	13,017	23,751	23,751	0.39%	6,104,249
24.11.06	19,110	610	18,265	0	0	0.00%	0
24.11.05	18,430	680	29,286	0	0	0.00%	0
24.11.04	18,260	170	11,233	0	0	0.00%	0
24.11.01	18,800	540	9,157	0	0	0.00%	0
24.10.31	18,530	270	8,942	0	0	0.00%	0
24.10.30	18,430	100	22,905	0	0	0.00%	0
24.10.29	19,120	690	29,198	0	0	0.00%	0
24.10.28	19,150	30	17,080	0	0	0.00%	0
24.10.25	19,400	250	20,123	0	0	0.00%	0
24.10.24	19,580	180	7,007	0	0	0.00%	0
24.10.23	19,470	110	13,205	0	0	0.00%	0
24.10.22	19,990	520	22,703	0	0	0.00%	0
24.10.21	20,500	510	8,879	0	0	0.00%	0
24.10.18	20,450	50	14,218	0	0	0.00%	0
24.10.17	20,450	0	7,601	0	0	0.00%	0
24.10.16	20,150	300	6,638	0	0	0.00%	0
24.10.15	20,700	550	39,381	0	0	0.00%	0
24.10.14	21,000	300	28,091	0	0	0.00%	0
24.10.11	21,300	300	16,499	0	0	0.00%	0
24.10.10	20,150	1,150	81,123	0	0	0.00%	0
24.10.08	20,400	250	14,053	0	0	0.00%	0
24.10.07	19,380	1,020	38,542	0	0	0.00%	0
24.10.04	19,340	40	24,720	0	0	0.00%	0
24.10.02	19,540	200	46,195	0	0	0.00%	0
24.09.30	20,400	860	53,256	0	0	0.00%	0
24.09.27	18,280	2,120	157,371	0	0	0.00%	0
24.09.26	18,350	70	26,006	0	0	0.00%	0
24.09.25	18,050	300	36,430	0	0	0.00%	0
24.09.24	18,260	210	26,026	0	0	0.00%	0
24.09.23	18,520	260	21,504	0	0	0.00%	0
24.09.20	18,690	170	30,410	0	0	0.00%	0
24.09.19	19,050	360	35,045	0	0	0.00%	0
24.09.13	18,840	210	27,797	0	0	0.00%	0
24.09.12	18,820	20	16,784	0	0	0.00%	0
24.09.11	18,750	70	50,764	0	0	0.00%	0
24.09.10	18,230	520	26,472	0	0	0.00%	0
24.09.09	18,160	70	23,609	0	0	0.00%	0
24.09.06	18,300	140	52,938	0	0	0.00%	0
24.09.05	17,690	610	76,936	0	0	0.00%	0
24.09.04	18,110	420	20,935	0	0	0.00%	0
24.09.03	17,930	180	39,139	0	0	0.00%	0
24.09.02	17,840	90	30,039	0	0	0.00%	0
24.08.30	17,610	230	22,637	0	0	0.00%	0
24.08.29	17,960	350	14,879	0	0	0.00%	0
24.08.28	18,200	240	19,355	0	0	0.00%	0
24.08.27	18,080	120	17,570	0	0	0.00%	0
24.08.26	18,240	160	10,534	0	0	0.00%	0
24.08.23	18,300	60	15,473	0	0	0.00%	0
24.08.22	18,280	20	23,475	0	0	0.00%	0
24.08.21	18,320	40	10,342	0	0	0.00%	0
24.08.20	18,120	200	12,514	0	0	0.00%	0
24.08.19	18,290	170	22,006	0	0	0.00%	0
24.08.16	18,470	180	24,966	0	0	0.00%	0
24.08.14	19,950	1,480	72,977	0	0	0.00%	0
24.08.13	19,750	200	7,295	0	0	0.00%	0
24.08.12	19,660	90	19,397	0	0	0.00%	0
24.08.09	19,340	320	7,805	0	0	0.00%	0
24.08.08	19,570	230	15,096	0	0	0.00%	0
24.08.07	18,800	770	18,809	0	0	0.00%	0
24.08.06	17,640	1,160	49,797	0	0	0.00%	0
24.08.05	19,700	2,060	73,191	0	0	0.00%	0
24.08.02	20,600	900	25,372	0	0	0.00%	0
24.08.01	19,960	640	10,737	0	0	0.00%	0
24.07.31	19,910	50	11,700	0	0	0.00%	0
24.07.30	20,550	640	25,578	0	0	0.00%	0
24.07.29	20,300	250	18,408	0	0	0.00%	0
24.07.26	20,450	150	30,540	0	0	0.00%	0
24.07.25	21,300	850	20,295	0	0	0.00%	0
24.07.24	21,450	150	6,731	0	0	0.00%	0
24.07.23	21,950	500	16,946	0	0	0.00%	0
24.07.22	22,900	950	21,502	0	0	0.00%	0
24.07.19	22,000	900	29,939	0	0	0.00%	0
24.07.18	21,900	100	7,013	0	0	0.00%	0
24.07.17	21,300	600	14,574	0	0	0.00%	0
24.07.16	21,650	350	9,797	0	0	0.00%	0
24.07.15	21,600	50	12,431	0	0	0.00%	0
24.07.12	21,400	200	5,813	0	0	0.00%	0
24.07.11	21,700	300	17,809	0	0	0.00%	0
24.07.10	21,800	100	18,170	0	0	0.00%	0
24.07.09	22,250	450	12,085	0	0	0.00%	0
24.07.08	22,550	300	21,972	0	0	0.00%	0
24.07.05	21,700	850	24,070	0	0	0.00%	0
24.07.04	21,500	200	17,184	0	0	0.00%	0
24.07.03	22,200	700	61,129	0	0	0.00%	0
24.07.02	22,450	250	68,730	0	0	0.00%	0
24.07.01	22,750	300	19,157	0	0	0.00%	0
24.06.28	22,450	300	8,541	0	0	0.00%	0
24.06.27	22,600	150	20,600	0	0	0.00%	0
24.06.26	22,900	300	21,352	0	0	0.00%	0
24.06.25	22,950	50	15,624	0	0	0.00%	0
24.06.24	22,600	350	13,879	0	0	0.00%	0
24.06.21	22,900	300	12,738	0	0	0.00%	0
24.06.20	22,700	200	12,634	0	0	0.00%	0
24.06.19	23,150	450	15,747	0	0	0.00%	0
24.06.18	22,750	400	24,102	0	0	0.00%	0
24.06.17	23,400	650	70,838	0	0	0.00%	0
24.06.14	23,800	400	24,402	0	0	0.00%	0
24.06.13	24,300	500	32,055	0	0	0.00%	0
24.06.12	24,000	300	29,893	0	0	0.00%	0
24.06.11	24,500	500	63,933	0	0	0.00%	0
24.06.10	25,500	1,000	52,099	0	0	0.00%	0
24.06.07	25,950	450	25,990	0	0	0.00%	0
24.06.05	25,950	0	30,503	0	0	0.00%	0
24.06.04	25,850	100	39,469	0	0	0.00%	0
24.06.03	26,600	750	57,893	0	0	0.00%	0
24.05.31	25,900	700	39,684	0	0	0.00%	0
24.05.30	26,200	300	36,761	0	0	0.00%	0
24.05.29	25,600	600	70,820	0	0	0.00%	0
24.05.28	24,000	1,600	59,324	0	0	0.00%	0
24.05.27	23,750	250	11,943	0	0	0.00%	0
24.05.24	24,450	700	26,245	0	0	0.00%	0
24.05.23	24,300	150	14,733	0	0	0.00%	0
24.05.22	24,500	200	17,201	0	0	0.00%	0
24.05.21	24,850	350	39,930	0	0	0.00%	0
24.05.20	24,850	0	51,880	0	0	0.00%	0
24.05.17	25,450	600	63,285	0	0	0.00%	0
24.05.16	26,400	950	185,169	0	0	0.00%	0
24.05.14	26,450	50	39,157	0	0	0.00%	0
24.05.13	26,700	250	63,245	0	0	0.00%	0
24.05.10	25,600	1,100	122,085	0	0	0.00%	0
24.05.09	24,300	1,300	99,308	0	0	0.00%	0
24.05.08	23,850	450	45,744	0	0	0.00%	0
24.05.07	23,650	200	65,090	0	0	0.00%	0
24.05.03	24,000	350	89,814	0	0	0.00%	0
24.05.02	22,700	1,300	102,113	0	0	0.00%	0
24.04.30	21,500	1,200	67,131	0	0	0.00%	0
24.04.29	21,200	300	17,324	0	0	0.00%	0
24.04.26	21,650	450	26,817	0	0	0.00%	0
24.04.25	21,250	400	48,198	0	0	0.00%	0
24.04.24	20,950	300	17,897	0	0	0.00%	0
24.04.23	20,500	450	48,706	0	0	0.00%	0
24.04.22	19,750	750	35,821	0	0	0.00%	0
24.04.19	20,100	350	35,076	0	0	0.00%	0
24.04.18	19,170	930	50,560	0	0	0.00%	0
24.04.17	19,070	100	92,456	0	0	0.00%	0
24.04.16	19,700	630	120,424	0	0	0.00%	0
24.04.15	20,100	400	105,151	0	0	0.00%	0
24.04.12	20,450	350	84,386	0	0	0.00%	0
24.04.11	21,000	550	46,472	0	0	0.00%	0
24.04.09	21,300	300	44,683	0	0	0.00%	0
24.04.08	21,450	150	28,174	0	0	0.00%	0
24.04.05	21,850	400	27,036	0	0	0.00%	0
24.04.04	22,300	450	66,270	0	0	0.00%	0
24.04.03	22,850	550	30,184	0	0	0.00%	0
24.04.02	23,650	800	30,083	0	0	0.00%	0
24.04.01	22,650	1,000	65,589	0	0	0.00%	0
24.03.29	23,000	350	69,127	0	0	0.00%	0
24.03.28	22,950	50	34,086	0	0	0.00%	0
24.03.27	22,750	200	44,930	0	0	0.00%	0
24.03.26	22,750	0	93,609	0	0	0.00%	0
24.03.25	23,350	600	34,241	0	0	0.00%	0
24.03.22	23,600	250	31,933	0	0	0.00%	0
24.03.21	23,900	300	73,529	0	0	0.00%	0
24.03.20	23,450	450	35,675	0	0	0.00%	0
24.03.19	23,150	300	37,263	0	0	0.00%	0
24.03.18	22,050	1,100	73,152	0	0	0.00%	0
24.03.15	22,950	900	86,156	0	0	0.00%	0
24.03.14	23,200	250	31,277	0	0	0.00%	0
24.03.13	24,100	900	35,704	0	0	0.00%	0
24.03.12	23,700	400	35,865	0	0	0.00%	0
24.03.11	23,250	450	25,412	0	0	0.00%	0
24.03.08	23,200	50	30,561	0	0	0.00%	0
24.03.07	23,750	550	26,996	0	0	0.00%	0
24.03.06	23,800	50	62,101	0	0	0.00%	0
24.03.05	24,800	1,000	38,785	0	0	0.00%	0
24.03.04	24,250	550	64,561	0	0	0.00%	0
24.02.29	24,800	550	69,058	0	0	0.00%	0
24.02.28	24,850	50	99,919	0	0	0.00%	0
24.02.27	26,000	1,150	69,531	0	0	0.00%	0
24.02.26	25,900	100	34,409	0	0	0.00%	0
24.02.23	26,900	1,000	72,732	0	0	0.00%	0
24.02.22	26,100	800	36,352	0	0	0.00%	0
24.02.21	26,850	750	78,923	0	0	0.00%	0
24.02.20	27,650	800	44,684	0	0	0.00%	0
24.02.19	27,600	50	53,580	0	0	0.00%	0
24.02.16	27,850	250	70,431	0	0	0.00%	0
24.02.15	28,250	400	70,152	0	0	0.00%	0
24.02.14	26,500	1,750	124,946	0	0	0.00%	0
24.02.13	27,600	1,100	125,463	0	0	0.00%	0
24.02.08	28,900	1,300	77,975	0	0	0.00%	0
24.02.07	28,600	300	184,574	0	0	0.00%	0
24.02.06	27,600	1,000	108,627	0	0	0.00%	0
24.02.05	28,100	500	77,055	0	0	0.00%	0
24.02.02	28,900	800	168,445	0	0	0.00%	0
24.02.01	28,700	200	246,173	0	0	0.00%	0
24.01.31	29,950	1,250	130,374	0	0	0.00%	0
24.01.30	29,900	50	191,106	0	0	0.00%	0
24.01.29	32,800	2,900	297,813	0	0	0.00%	0
24.01.26	30,850	1,950	365,412	0	0	0.00%	0
24.01.25	30,150	700	289,640	0	0	0.00%	0
24.01.24	29,650	500	407,165	0	0	0.00%	0
24.01.23	26,250	3,400	1,052,423	0	0	0.00%	0
24.01.22	26,300	50	177,358	0	0	0.00%	0
24.01.19	24,900	1,400	256,344	0	0	0.00%	0
24.01.18	24,350	550	118,887	0	0	0.00%	0
24.01.17	26,300	1,950	224,549	0	0	0.00%	0
24.01.16	26,300	0	132,638	0	0	0.00%	0
24.01.15	27,750	1,450	217,076	0	0	0.00%	0
24.01.12	28,050	300	243,551	0	0	0.00%	0
24.01.11	27,150	900	334,842	0	0	0.00%	0
24.01.10	26,100	1,050	444,225	0	0	0.00%	0
24.01.09	25,850	250	247,676	0	0	0.00%	0
24.01.08	24,650	1,200	429,985	0	0	0.00%	0
24.01.05	22,150	2,500	344,668	0	0	0.00%	0
24.01.04	22,350	200	69,600	0	0	0.00%	0
24.01.03	22,050	300	62,797	0	0	0.00%	0
24.01.02	21,250	800	77,921	0	0	0.00%	0
23.12.28	21,200	50	33,152	0	0	0.00%	0
23.12.27	21,850	650	75,247	0	0	0.00%	0
23.12.26	22,250	400	96,680	0	0	0.00%	0
23.12.22	20,950	1,300	205,086	0	0	0.00%	0
23.12.21	21,300	350	93,383	0	0	0.00%	0
23.12.20	21,000	300	94,757	0	0	0.00%	0
23.12.19	20,800	200	83,906	0	0	0.00%	0
23.12.18	21,100	300	80,423	0	0	0.00%	0
23.12.15	21,500	400	103,764	0	0	0.00%	0
23.12.14	22,100	600	120,720	0	0	0.00%	0
23.12.13	21,500	600	214,501	0	0	0.00%	0
23.12.12	22,200	700	130,397	0	0	0.00%	0
23.12.11	23,250	1,050	104,233	0	0	0.00%	0
23.12.08	23,250	0	210,909	0	0	0.00%	0
23.12.07	23,200	50	171,829	0	0	0.00%	0
23.12.06	22,600	600	285,492	0	0	0.00%	0
23.12.05	22,200	400	337,353	0	0	0.00%	0
23.12.04	23,400	1,200	231,130	0	0	0.00%	0
23.12.01	24,750	1,350	397,433	0	0	0.00%	0
23.11.30	24,150	600	395,123	0	0	0.00%	0
23.11.29	24,150	0	603,788	0	0	0.00%	0
23.11.28	25,900	1,750	787,637	0	0	0.00%	0
23.11.27	27,450	1,550	808,479	0	0	0.00%	0
23.11.24	28,350	900	1,069,734	0	0	0.00%	0
23.11.23	29,300	950	2,165,078	0	0	0.00%	0
23.11.22	29,150	150	4,542,040	0	0	0.00%	0
23.11.21	0	850	9,219,615	0	0	0.00%	0