매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	1,177	13	50,180	10,218	268,268	1.12%	23,747,327
24.11.20	1,160	17	141,220	-214	258,050	1.07%	23,757,545
24.11.19	1,163	3	55,103	3,056	258,264	1.08%	23,757,331
24.11.18	1,143	20	47,763	-3,272	255,208	1.06%	23,760,387
24.11.15	1,132	11	67,240	-945	258,480	1.08%	23,757,115
24.11.14	1,137	2	83,509	-5,603	259,425	1.08%	23,756,170
24.11.13	1,170	33	72,224	971	265,028	1.10%	23,750,567
24.11.12	1,225	55	166,785	-9,331	264,057	1.10%	23,751,538
24.11.11	1,233	8	54,113	7,549	273,388	1.14%	23,742,207
24.11.08	1,238	5	63,057	1,574	265,839	1.11%	23,749,756
24.11.07	1,243	5	42,260	264,265	264,265	1.10%	23,751,330
24.11.06	1,264	21	84,053	0	0	0.00%	0
24.11.05	1,256	8	100,053	0	0	0.00%	0
24.11.04	1,234	22	96,764	0	0	0.00%	0
24.11.01	1,253	19	92,251	0	0	0.00%	0
24.10.31	1,256	3	58,720	0	0	0.00%	0
24.10.30	1,242	14	182,986	0	0	0.00%	0
24.10.29	1,233	9	65,934	0	0	0.00%	0
24.10.28	1,229	4	59,006	0	0	0.00%	0
24.10.25	1,246	17	283,799	0	0	0.00%	0
24.10.24	1,251	5	57,570	0	0	0.00%	0
24.10.23	1,263	12	131,245	0	0	0.00%	0
24.10.22	1,245	18	287,234	0	0	0.00%	0
24.10.21	1,240	5	32,670	0	0	0.00%	0
24.10.18	1,268	28	51,016	0	0	0.00%	0
24.10.17	1,282	14	44,935	0	0	0.00%	0
24.10.16	1,270	12	78,720	0	0	0.00%	0
24.10.15	1,282	12	46,949	0	0	0.00%	0
24.10.14	1,305	23	38,491	0	0	0.00%	0
24.10.11	1,305	0	65,733	0	0	0.00%	0
24.10.10	1,301	4	40,445	0	0	0.00%	0
24.10.08	1,305	4	80,434	0	0	0.00%	0
24.10.07	1,291	14	48,007	0	0	0.00%	0
24.10.04	1,286	5	105,751	0	0	0.00%	0
24.10.02	1,296	10	64,541	0	0	0.00%	0
24.09.30	1,313	17	50,136	0	0	0.00%	0
24.09.27	1,319	6	375,443	0	0	0.00%	0
24.09.26	1,285	34	94,852	0	0	0.00%	0
24.09.25	1,279	6	79,571	0	0	0.00%	0
24.09.24	1,272	7	55,748	0	0	0.00%	0
24.09.23	1,274	2	59,795	0	0	0.00%	0
24.09.20	1,261	13	72,336	0	0	0.00%	0
24.09.19	1,285	24	127,617	0	0	0.00%	0
24.09.13	1,345	60	894,814	0	0	0.00%	0
24.09.12	1,300	45	101,761	0	0	0.00%	0
24.09.11	1,304	4	45,401	0	0	0.00%	0
24.09.10	1,313	9	24,625	0	0	0.00%	0
24.09.09	1,309	4	35,562	0	0	0.00%	0
24.09.06	1,338	29	38,653	0	0	0.00%	0
24.09.05	1,343	5	44,830	0	0	0.00%	0
24.09.04	1,368	25	36,513	0	0	0.00%	0
24.09.03	1,361	7	22,109	0	0	0.00%	0
24.09.02	1,361	0	8,356	0	0	0.00%	0
24.08.30	1,361	0	28,618	0	0	0.00%	0
24.08.29	1,380	19	60,911	0	0	0.00%	0
24.08.28	1,385	5	34,542	0	0	0.00%	0
24.08.27	1,377	8	22,872	0	0	0.00%	0
24.08.26	1,375	2	10,376	0	0	0.00%	0
24.08.23	1,382	7	29,529	0	0	0.00%	0
24.08.22	1,393	11	22,311	0	0	0.00%	0
24.08.21	1,415	22	37,733	0	0	0.00%	0
24.08.20	1,395	20	30,592	0	0	0.00%	0
24.08.19	1,422	27	28,638	0	0	0.00%	0
24.08.16	1,409	13	127,239	0	0	0.00%	0
24.08.14	1,390	19	47,236	0	0	0.00%	0
24.08.13	1,405	15	36,198	0	0	0.00%	0
24.08.12	1,383	22	83,734	0	0	0.00%	0
24.08.09	1,350	33	203,058	0	0	0.00%	0
24.08.08	1,350	0	32,610	0	0	0.00%	0
24.08.07	1,335	15	27,790	0	0	0.00%	0
24.08.06	1,335	0	90,342	0	0	0.00%	0
24.08.05	1,431	96	242,563	0	0	0.00%	0
24.08.02	1,458	27	52,874	0	0	0.00%	0
24.08.01	1,442	16	70,058	0	0	0.00%	0
24.07.31	1,443	1	55,132	0	0	0.00%	0
24.07.30	1,456	13	42,705	0	0	0.00%	0
24.07.29	1,458	2	80,965	0	0	0.00%	0
24.07.26	1,467	9	52,091	0	0	0.00%	0
24.07.25	1,489	22	107,081	0	0	0.00%	0
24.07.24	1,482	7	57,309	0	0	0.00%	0
24.07.23	1,477	5	105,636	0	0	0.00%	0
24.07.22	1,462	15	106,904	0	0	0.00%	0
24.07.19	1,480	18	49,512	0	0	0.00%	0
24.07.18	1,498	18	55,543	0	0	0.00%	0
24.07.17	1,488	10	44,605	0	0	0.00%	0
24.07.16	1,522	34	72,461	0	0	0.00%	0
24.07.15	1,471	51	652,313	0	0	0.00%	0
24.07.12	1,489	18	100,202	0	0	0.00%	0
24.07.11	1,525	36	101,399	0	0	0.00%	0
24.07.10	1,555	30	44,802	0	0	0.00%	0
24.07.09	1,567	12	40,960	0	0	0.00%	0
24.07.08	1,553	14	34,058	0	0	0.00%	0
24.07.05	1,525	28	54,030	0	0	0.00%	0
24.07.04	1,504	21	41,172	0	0	0.00%	0
24.07.03	1,495	9	41,913	0	0	0.00%	0
24.07.02	1,508	13	63,110	0	0	0.00%	0
24.07.01	1,515	7	166,983	0	0	0.00%	0
24.06.28	1,528	13	30,070	0	0	0.00%	0
24.06.27	1,547	19	85,865	0	0	0.00%	0
24.06.26	1,548	1	91,566	0	0	0.00%	0
24.06.25	1,565	17	54,516	0	0	0.00%	0
24.06.24	1,619	54	367,574	0	0	0.00%	0
24.06.21	1,595	24	112,880	0	0	0.00%	0
24.06.20	1,590	5	74,537	0	0	0.00%	0
24.06.19	1,555	35	135,370	0	0	0.00%	0
24.06.18	1,581	26	87,940	0	0	0.00%	0
24.06.17	1,590	9	28,805	0	0	0.00%	0
24.06.14	1,600	10	46,359	0	0	0.00%	0
24.06.13	1,602	2	40,223	0	0	0.00%	0
24.06.12	1,583	19	42,318	0	0	0.00%	0
24.06.11	1,601	18	65,699	0	0	0.00%	0
24.06.10	1,605	4	41,676	0	0	0.00%	0
24.06.07	1,650	45	83,705	0	0	0.00%	0
24.06.05	1,629	21	195,623	0	0	0.00%	0
24.06.04	1,632	3	80,775	0	0	0.00%	0
24.06.03	1,586	46	57,727	0	0	0.00%	0
24.05.31	1,570	16	52,433	0	0	0.00%	0
24.05.30	1,574	4	46,371	0	0	0.00%	0
24.05.29	1,606	32	68,564	0	0	0.00%	0
24.05.28	1,587	19	26,248	0	0	0.00%	0
24.05.27	1,577	10	63,041	0	0	0.00%	0
24.05.24	1,615	38	108,690	0	0	0.00%	0
24.05.23	1,622	7	69,382	0	0	0.00%	0
24.05.22	1,717	95	161,799	0	0	0.00%	0
24.05.21	1,687	30	63,009	0	0	0.00%	0
24.05.20	1,708	21	42,629	0	0	0.00%	0
24.05.17	1,742	34	40,014	0	0	0.00%	0
24.05.16	1,730	12	27,792	0	0	0.00%	0
24.05.14	1,713	17	49,636	0	0	0.00%	0
24.05.13	1,715	2	29,893	0	0	0.00%	0
24.05.10	1,759	44	102,955	0	0	0.00%	0
24.05.09	1,711	48	146,308	0	0	0.00%	0
24.05.08	1,692	19	54,290	0	0	0.00%	0
24.05.07	1,711	19	46,524	0	0	0.00%	0
24.05.03	1,700	11	67,718	0	0	0.00%	0
24.05.02	1,715	15	55,860	0	0	0.00%	0
24.04.30	1,653	62	89,826	0	0	0.00%	0
24.04.29	1,614	39	53,750	0	0	0.00%	0
24.04.26	1,609	5	41,626	0	0	0.00%	0
24.04.25	1,647	38	52,688	0	0	0.00%	0
24.04.24	1,586	61	102,773	0	0	0.00%	0
24.04.23	1,607	21	90,866	0	0	0.00%	0
24.04.22	1,590	17	71,363	0	0	0.00%	0
24.04.19	1,649	59	197,484	0	0	0.00%	0
24.04.18	1,640	9	710,692	0	0	0.00%	0
24.04.17	1,626	14	81,582	0	0	0.00%	0
24.04.16	1,670	44	74,754	0	0	0.00%	0
24.04.15	1,711	41	62,532	0	0	0.00%	0
24.04.12	1,720	9	67,522	0	0	0.00%	0
24.04.11	1,642	78	367,803	0	0	0.00%	0
24.04.09	1,660	18	56,915	0	0	0.00%	0
24.04.08	1,692	32	57,746	0	0	0.00%	0
24.04.05	1,659	33	90,215	0	0	0.00%	0
24.04.04	1,720	61	235,315	0	0	0.00%	0
24.04.03	1,779	59	106,772	0	0	0.00%	0
24.04.02	1,801	22	75,045	0	0	0.00%	0
24.04.01	1,791	10	125,991	0	0	0.00%	0
24.03.29	1,771	20	101,990	0	0	0.00%	0
24.03.28	1,756	15	94,229	0	0	0.00%	0
24.03.27	1,801	45	188,000	0	0	0.00%	0
24.03.26	1,833	32	163,796	0	0	0.00%	0
24.03.25	1,874	41	164,596	0	0	0.00%	0
24.03.22	1,902	28	105,704	0	0	0.00%	0
24.03.21	1,852	50	149,537	0	0	0.00%	0
24.03.20	1,880	28	126,067	0	0	0.00%	0
24.03.19	1,910	30	136,619	0	0	0.00%	0
24.03.18	1,830	80	637,717	0	0	0.00%	0
24.03.15	1,818	12	126,311	0	0	0.00%	0
24.03.14	1,839	21	143,089	0	0	0.00%	0
24.03.13	1,856	17	181,761	0	0	0.00%	0
24.03.12	1,883	27	154,629	0	0	0.00%	0
24.03.11	1,950	67	377,110	0	0	0.00%	0
24.03.08	2,005	55	557,081	0	0	0.00%	0
24.03.07	2,060	55	281,920	0	0	0.00%	0
24.03.06	2,080	20	301,239	0	0	0.00%	0
24.03.05	2,160	80	350,907	0	0	0.00%	0
24.03.04	2,265	105	292,295	0	0	0.00%	0
24.02.29	2,385	120	329,802	0	0	0.00%	0
24.02.28	2,350	35	408,293	0	0	0.00%	0
24.02.27	2,255	95	399,543	0	0	0.00%	0
24.02.26	2,230	25	159,642	0	0	0.00%	0
24.02.23	2,305	75	377,023	0	0	0.00%	0
24.02.22	2,345	40	440,495	0	0	0.00%	0
24.02.21	2,455	110	479,844	0	0	0.00%	0
24.02.20	2,185	270	3,483,918	0	0	0.00%	0
24.02.19	2,170	15	108,295	0	0	0.00%	0
24.02.16	2,200	30	61,928	0	0	0.00%	0
24.02.15	2,200	0	74,530	0	0	0.00%	0
24.02.14	2,135	65	132,567	0	0	0.00%	0
24.02.13	2,105	30	115,604	0	0	0.00%	0
24.02.08	2,160	55	115,245	0	0	0.00%	0
24.02.07	2,100	60	95,844	0	0	0.00%	0
24.02.06	2,170	70	115,462	0	0	0.00%	0
24.02.05	2,160	10	95,458	0	0	0.00%	0
24.02.02	2,135	25	130,770	0	0	0.00%	0
24.02.01	2,150	15	191,150	0	0	0.00%	0
24.01.31	2,210	60	124,779	0	0	0.00%	0
24.01.30	2,165	45	262,224	0	0	0.00%	0
24.01.29	2,125	40	96,297	0	0	0.00%	0
24.01.26	2,130	5	108,740	0	0	0.00%	0
24.01.25	2,170	40	227,902	0	0	0.00%	0
24.01.24	2,200	30	163,507	0	0	0.00%	0
24.01.23	2,200	0	133,065	0	0	0.00%	0
24.01.22	2,245	45	139,352	0	0	0.00%	0
24.01.19	2,265	20	92,861	0	0	0.00%	0
24.01.18	2,235	30	129,559	0	0	0.00%	0
24.01.17	2,300	65	179,959	0	0	0.00%	0
24.01.16	2,295	5	139,753	0	0	0.00%	0
24.01.15	2,360	65	167,659	0	0	0.00%	0
24.01.12	2,405	45	233,852	0	0	0.00%	0
24.01.11	2,390	15	165,241	0	0	0.00%	0
24.01.10	2,445	55	205,366	0	0	0.00%	0
24.01.09	2,450	5	175,228	0	0	0.00%	0
24.01.08	2,495	45	186,743	0	0	0.00%	0
24.01.05	2,415	80	482,984	0	0	0.00%	0
24.01.04	2,420	5	222,386	0	0	0.00%	0
24.01.03	2,395	25	294,759	0	0	0.00%	0
24.01.02	2,385	10	255,714	0	0	0.00%	0
23.12.28	2,305	80	431,661	0	0	0.00%	0
23.12.27	2,215	90	647,499	0	0	0.00%	0
23.12.26	2,250	35	188,524	0	0	0.00%	0
23.12.22	2,260	10	138,558	0	0	0.00%	0
23.12.21	2,320	60	286,987	0	0	0.00%	0
23.12.20	2,285	35	266,252	0	0	0.00%	0
23.12.19	2,305	20	262,508	0	0	0.00%	0
23.12.18	2,310	5	187,065	0	0	0.00%	0
23.12.15	2,315	5	206,624	0	0	0.00%	0
23.12.14	2,370	55	413,000	0	0	0.00%	0
23.12.13	2,335	35	344,093	0	0	0.00%	0
23.12.12	2,335	0	1,010,640	0	0	0.00%	0
23.12.11	2,465	130	1,024,419	0	0	0.00%	0
23.12.08	2,345	120	271,170	0	0	0.00%	0
23.12.07	2,395	50	139,625	0	0	0.00%	0
23.12.06	2,385	10	139,646	0	0	0.00%	0
23.12.05	2,425	40	194,861	0	0	0.00%	0
23.12.04	2,435	10	194,670	0	0	0.00%	0
23.12.01	2,475	40	213,093	0	0	0.00%	0
23.11.30	2,440	35	202,142	0	0	0.00%	0
23.11.29	2,440	0	195,822	0	0	0.00%	0
23.11.28	2,495	55	257,506	0	0	0.00%	0
23.11.27	2,530	35	301,516	0	0	0.00%	0
23.11.24	2,500	30	801,222	0	0	0.00%	0
23.11.23	2,665	165	1,507,833	0	0	0.00%	0
23.11.22	2,655	10	186,920	0	0	0.00%	0
23.11.21	2,665	10	118,213	0	0	0.00%	0
23.11.20	2,615	50	196,123	0	0	0.00%	0
23.11.17	2,765	150	296,229	0	0	0.00%	0
23.11.16	2,735	20	96,925	0	0	0.00%	0
23.11.15	2,665	70	179,337	0	0	0.00%	0
23.11.14	2,550	115	110,148	0	0	0.00%	0
23.11.13	2,615	65	150,148	0	0	0.00%	0
23.11.10	2,720	105	233,814	0	0	0.00%	0
23.11.09	2,790	70	164,178	0	0	0.00%	0
23.11.08	2,910	120	298,921	0	0	0.00%	0
23.11.07	3,065	155	342,952	0	0	0.00%	0
23.11.06	2,840	225	517,334	0	0	0.00%	0
23.11.03	2,850	10	351,348	0	0	0.00%	0
23.11.02	2,730	120	319,175	0	0	0.00%	0
23.11.01	2,610	120	483,312	0	0	0.00%	0
23.10.31	2,610	0	750,232	0	0	0.00%	0
23.10.30	2,680	70	596,712	0	0	0.00%	0
23.10.27	3,070	390	2,658,077	0	0	0.00%	0
23.10.26	3,110	40	6,250,120	0	0	0.00%	0
23.10.25	3,090	20	243,577	0	0	0.00%	0
23.10.24	2,955	135	220,811	0	0	0.00%	0
23.10.23	3,005	50	129,008	0	0	0.00%	0
23.10.20	3,055	50	198,925	0	0	0.00%	0
23.10.19	3,210	155	253,204	0	0	0.00%	0
23.10.18	3,360	150	267,657	0	0	0.00%	0
23.10.17	3,330	30	187,796	0	0	0.00%	0
23.10.16	3,425	95	343,107	0	0	0.00%	0
23.10.13	3,635	210	232,912	0	0	0.00%	0
23.10.12	3,510	125	284,102	0	0	0.00%	0
23.10.11	3,395	115	193,370	0	0	0.00%	0
23.10.10	3,750	355	447,520	0	0	0.00%	0
23.10.06	3,520	230	712,544	0	0	0.00%	0
23.10.05	3,660	140	584,553	0	0	0.00%	0
23.10.04	4,100	440	524,622	0	0	0.00%	0
23.09.27	4,125	25	423,370	0	0	0.00%	0
23.09.26	4,395	270	787,836	0	0	0.00%	0
23.09.25	5,090	695	1,413,947	0	0	0.00%	0
23.09.22	5,530	440	1,294,079	0	0	0.00%	0
23.09.21	5,820	290	1,287,631	0	0	0.00%	0
23.09.20	5,620	200	3,967,240	0	0	0.00%	0
23.09.19	5,640	20	7,845,123	0	0	0.00%	0
23.09.18	6,000	360	1,885,812	0	0	0.00%	0
23.09.15	6,060	60	5,796,615	0	0	0.00%	0
23.09.14	5,590	470	18,107,720	0	0	0.00%	0
23.09.13	6,360	770	4,035,775	0	0	0.00%	0
23.09.12	7,500	1,140	10,049,448	0	0	0.00%	0
23.09.11	5,910	1,590	21,918,252	0	0	0.00%	0
23.09.08	0	1,360	943,319	0	0	0.00%	0