매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.25	10,700	910	93,156	6,782	83,083	1.97%	4,141,523
24.11.22	10,130	570	27,161	1,955	76,301	1.81%	4,148,305
24.11.21	10,360	230	13,852	29	74,346	1.76%	4,150,260
24.11.20	10,500	140	13,117	1,440	74,317	1.76%	4,150,289
24.11.19	10,400	100	19,776	2,047	72,877	1.73%	4,151,729
24.11.18	10,000	400	11,093	5,126	70,830	1.68%	4,153,776
24.11.15	9,970	30	25,208	-272	65,704	1.56%	4,158,902
24.11.14	10,070	10	13,133	-21	65,976	1.56%	4,158,630
24.11.13	10,600	530	30,335	-1,086	65,997	1.56%	4,158,609
24.11.12	11,310	710	27,008	-5,976	67,083	1.59%	4,157,523
24.11.11	11,800	490	21,511	73,059	73,059	1.73%	4,151,547
24.11.08	11,320	480	21,086	0	0	0.00%	0
24.11.07	11,570	250	25,312	0	0	0.00%	0
24.11.06	11,100	470	132,172	0	0	0.00%	0
24.11.05	11,230	130	20,090	0	0	0.00%	0
24.11.04	10,800	430	12,471	0	0	0.00%	0
24.11.01	11,380	580	19,779	0	0	0.00%	0
24.10.31	10,780	600	44,521	0	0	0.00%	0
24.10.30	10,120	660	48,985	0	0	0.00%	0
24.10.29	10,230	110	42,478	0	0	0.00%	0
24.10.28	10,240	10	38,262	0	0	0.00%	0
24.10.25	11,030	790	41,532	0	0	0.00%	0
24.10.24	11,510	480	26,500	0	0	0.00%	0
24.10.23	11,740	230	15,182	0	0	0.00%	0
24.10.22	12,190	450	12,039	0	0	0.00%	0
24.10.21	11,880	310	10,886	0	0	0.00%	0
24.10.18	12,260	380	20,935	0	0	0.00%	0
24.10.17	12,460	200	9,705	0	0	0.00%	0
24.10.16	12,400	60	12,949	0	0	0.00%	0
24.10.15	12,610	210	16,236	0	0	0.00%	0
24.10.14	12,810	200	15,546	0	0	0.00%	0
24.10.11	13,180	370	38,499	0	0	0.00%	0
24.10.10	12,990	190	20,087	0	0	0.00%	0
24.10.08	12,680	310	63,582	0	0	0.00%	0
24.10.07	12,400	280	21,438	0	0	0.00%	0
24.10.04	12,320	80	9,398	0	0	0.00%	0
24.10.02	12,990	670	27,009	0	0	0.00%	0
24.09.30	13,320	330	25,588	0	0	0.00%	0
24.09.27	13,600	280	48,542	0	0	0.00%	0
24.09.26	13,550	50	36,161	0	0	0.00%	0
24.09.25	12,690	860	108,470	0	0	0.00%	0
24.09.24	11,600	1,090	98,363	0	0	0.00%	0
24.09.23	11,510	90	13,365	0	0	0.00%	0
24.09.20	11,500	10	18,864	0	0	0.00%	0
24.09.19	11,480	20	35,514	0	0	0.00%	0
24.09.13	12,260	780	102,308	0	0	0.00%	0
24.09.12	12,100	160	41,798	0	0	0.00%	0
24.09.11	12,850	750	86,021	0	0	0.00%	0
24.09.10	12,600	250	83,878	0	0	0.00%	0
24.09.09	12,750	150	19,430	0	0	0.00%	0
24.09.06	12,750	0	34,491	0	0	0.00%	0
24.09.05	13,230	480	60,994	0	0	0.00%	0
24.09.04	14,520	1,290	81,138	0	0	0.00%	0
24.09.03	15,320	800	43,924	0	0	0.00%	0
24.09.02	16,230	910	58,232	0	0	0.00%	0
24.08.30	15,300	930	158,162	0	0	0.00%	0
24.08.29	16,500	1,200	129,763	0	0	0.00%	0
24.08.28	16,600	100	490,913	0	0	0.00%	0
24.08.27	14,400	2,200	754,074	0	0	0.00%	0
24.08.26	13,650	750	26,395	0	0	0.00%	0
24.08.23	14,440	790	26,480	0	0	0.00%	0
24.08.22	14,800	360	17,034	0	0	0.00%	0
24.08.21	15,000	200	18,541	0	0	0.00%	0
24.08.20	14,580	420	26,115	0	0	0.00%	0
24.08.19	14,970	390	30,403	0	0	0.00%	0
24.08.16	15,510	540	32,890	0	0	0.00%	0
24.08.14	16,000	490	30,021	0	0	0.00%	0
24.08.13	15,090	910	43,452	0	0	0.00%	0
24.08.12	14,500	590	30,979	0	0	0.00%	0
24.08.09	13,130	1,370	72,801	0	0	0.00%	0
24.08.08	13,960	830	32,165	0	0	0.00%	0
24.08.07	14,400	440	41,799	0	0	0.00%	0
24.08.06	11,880	2,520	253,299	0	0	0.00%	0
24.08.05	15,460	3,580	102,711	0	0	0.00%	0
24.08.02	15,780	320	21,491	0	0	0.00%	0
24.08.01	15,260	520	18,931	0	0	0.00%	0
24.07.31	15,450	190	27,476	0	0	0.00%	0
24.07.30	15,790	340	16,945	0	0	0.00%	0
24.07.29	15,560	230	13,742	0	0	0.00%	0
24.07.26	15,730	170	21,518	0	0	0.00%	0
24.07.25	16,490	760	39,858	0	0	0.00%	0
24.07.24	16,550	60	20,328	0	0	0.00%	0
24.07.23	15,860	690	34,035	0	0	0.00%	0
24.07.22	16,560	700	31,136	0	0	0.00%	0
24.07.19	16,580	20	18,372	0	0	0.00%	0
24.07.18	17,400	820	32,380	0	0	0.00%	0
24.07.17	17,610	210	19,317	0	0	0.00%	0
24.07.16	18,240	630	29,039	0	0	0.00%	0
24.07.15	18,770	530	33,325	0	0	0.00%	0
24.07.12	18,890	120	24,013	0	0	0.00%	0
24.07.11	18,780	110	25,805	0	0	0.00%	0
24.07.10	19,000	220	29,273	0	0	0.00%	0
24.07.09	19,260	260	28,922	0	0	0.00%	0
24.07.08	19,000	260	48,945	0	0	0.00%	0
24.07.05	18,000	1,000	111,646	0	0	0.00%	0
24.07.04	17,550	450	28,621	0	0	0.00%	0
24.07.03	17,480	70	30,350	0	0	0.00%	0
24.07.02	18,220	740	31,741	0	0	0.00%	0
24.07.01	18,500	280	22,446	0	0	0.00%	0
24.06.28	18,000	500	52,580	0	0	0.00%	0
24.06.27	17,760	240	63,638	0	0	0.00%	0
24.06.26	17,460	300	36,697	0	0	0.00%	0
24.06.25	17,180	280	67,063	0	0	0.00%	0
24.06.24	17,300	120	60,381	0	0	0.00%	0
24.06.21	18,140	840	80,721	0	0	0.00%	0
24.06.20	18,380	240	50,553	0	0	0.00%	0
24.06.19	18,390	10	50,240	0	0	0.00%	0
24.06.18	19,210	820	60,159	0	0	0.00%	0
24.06.17	20,450	1,240	111,522	0	0	0.00%	0
24.06.14	21,900	1,450	100,328	0	0	0.00%	0
24.06.13	21,150	750	108,894	0	0	0.00%	0
24.06.12	20,750	400	56,968	0	0	0.00%	0
24.06.11	21,400	650	38,683	0	0	0.00%	0
24.06.10	21,350	50	26,244	0	0	0.00%	0
24.06.07	21,400	50	30,855	0	0	0.00%	0
24.06.05	21,050	350	42,513	0	0	0.00%	0
24.06.04	21,450	400	36,547	0	0	0.00%	0
24.06.03	20,600	850	58,130	0	0	0.00%	0
24.05.31	20,700	100	54,386	0	0	0.00%	0
24.05.30	21,750	1,050	84,673	0	0	0.00%	0
24.05.29	22,750	1,000	71,534	0	0	0.00%	0
24.05.28	23,000	250	26,173	0	0	0.00%	0
24.05.27	23,100	100	43,276	0	0	0.00%	0
24.05.24	23,650	550	45,175	0	0	0.00%	0
24.05.23	23,100	550	114,885	0	0	0.00%	0
24.05.22	23,350	250	81,719	0	0	0.00%	0
24.05.21	24,050	700	65,260	0	0	0.00%	0
24.05.20	25,850	1,800	129,813	0	0	0.00%	0
24.05.17	28,750	2,900	201,183	0	0	0.00%	0
24.05.16	29,050	300	53,756	0	0	0.00%	0
24.05.14	28,000	1,050	146,896	0	0	0.00%	0
24.05.13	27,450	550	35,205	0	0	0.00%	0
24.05.10	29,450	2,000	83,522	0	0	0.00%	0
24.05.09	29,450	0	47,977	0	0	0.00%	0
24.05.08	29,050	400	34,573	0	0	0.00%	0
24.05.07	29,550	500	50,245	0	0	0.00%	0
24.05.03	30,300	750	76,127	0	0	0.00%	0
24.05.02	28,450	1,850	178,065	0	0	0.00%	0
24.04.30	27,700	750	95,765	0	0	0.00%	0
24.04.29	25,500	2,200	109,068	0	0	0.00%	0
24.04.26	25,900	400	63,562	0	0	0.00%	0
24.04.25	27,750	1,850	95,048	0	0	0.00%	0
24.04.24	26,900	850	50,688	0	0	0.00%	0
24.04.23	27,300	400	31,695	0	0	0.00%	0
24.04.22	28,150	850	71,594	0	0	0.00%	0
24.04.19	30,100	1,950	61,476	0	0	0.00%	0
24.04.18	29,100	1,000	29,697	0	0	0.00%	0
24.04.17	27,950	1,150	42,753	0	0	0.00%	0
24.04.16	30,000	2,050	63,264	0	0	0.00%	0
24.04.15	30,500	500	39,390	0	0	0.00%	0
24.04.12	30,000	500	70,795	0	0	0.00%	0
24.04.11	28,350	1,650	185,613	0	0	0.00%	0
24.04.09	29,000	650	52,050	0	0	0.00%	0
24.04.08	28,800	200	65,579	0	0	0.00%	0
24.04.05	29,750	950	94,298	0	0	0.00%	0
24.04.04	30,350	600	113,347	0	0	0.00%	0
24.04.03	32,500	2,150	110,681	0	0	0.00%	0
24.04.02	34,700	2,200	104,806	0	0	0.00%	0
24.04.01	34,300	400	78,291	0	0	0.00%	0
24.03.29	33,800	500	66,534	0	0	0.00%	0
24.03.28	33,150	650	136,366	0	0	0.00%	0
24.03.27	34,400	1,250	92,574	0	0	0.00%	0
24.03.26	33,600	800	76,726	0	0	0.00%	0
24.03.25	34,700	1,100	91,950	0	0	0.00%	0
24.03.22	34,700	0	87,043	0	0	0.00%	0
24.03.21	36,050	1,350	215,743	0	0	0.00%	0
24.03.20	38,500	2,450	210,833	0	0	0.00%	0
24.03.19	39,700	1,200	81,570	0	0	0.00%	0
24.03.18	38,550	1,150	157,275	0	0	0.00%	0
24.03.15	39,600	1,050	138,733	0	0	0.00%	0
24.03.14	39,200	400	161,053	0	0	0.00%	0
24.03.13	39,400	200	150,095	0	0	0.00%	0
24.03.12	39,100	300	219,151	0	0	0.00%	0
24.03.11	41,700	2,600	229,140	0	0	0.00%	0
24.03.08	43,750	2,050	222,702	0	0	0.00%	0
24.03.07	44,200	450	284,510	0	0	0.00%	0
24.03.06	43,450	750	297,286	0	0	0.00%	0
24.03.05	41,400	2,050	524,086	0	0	0.00%	0
24.03.04	41,800	400	228,009	0	0	0.00%	0
24.02.29	39,200	2,600	347,737	0	0	0.00%	0
24.02.28	39,750	550	163,207	0	0	0.00%	0
24.02.27	41,800	2,050	233,216	0	0	0.00%	0
24.02.26	42,900	1,100	274,202	0	0	0.00%	0
24.02.23	45,200	2,300	370,554	0	0	0.00%	0
24.02.22	41,600	3,600	721,848	0	0	0.00%	0
24.02.21	43,100	1,500	647,825	0	0	0.00%	0
24.02.20	46,400	3,300	2,138,509	0	0	0.00%	0
24.02.19	38,700	7,700	1,738,001	0	0	0.00%	0
24.02.16	37,800	900	180,597	0	0	0.00%	0
24.02.15	39,000	1,200	256,146	0	0	0.00%	0
24.02.14	36,600	2,400	328,110	0	0	0.00%	0
24.02.13	34,500	2,100	229,621	0	0	0.00%	0
24.02.08	34,150	350	166,407	0	0	0.00%	0
24.02.07	35,650	1,500	157,751	0	0	0.00%	0
24.02.06	35,000	650	186,488	0	0	0.00%	0
24.02.05	35,900	900	160,993	0	0	0.00%	0
24.02.02	33,300	2,600	345,061	0	0	0.00%	0
24.02.01	34,300	1,000	349,956	0	0	0.00%	0
24.01.31	38,500	4,200	327,642	0	0	0.00%	0
24.01.30	37,200	1,300	327,293	0	0	0.00%	0
24.01.29	43,150	5,950	923,537	0	0	0.00%	0
24.01.26	40,050	3,100	820,041	0	0	0.00%	0
24.01.25	43,450	3,400	605,448	0	0	0.00%	0
24.01.24	47,100	3,650	482,474	0	0	0.00%	0
24.01.23	51,000	3,900	601,438	0	0	0.00%	0
24.01.22	46,650	4,350	735,628	0	0	0.00%	0
24.01.19	43,400	3,250	954,498	0	0	0.00%	0
24.01.18	44,700	1,300	492,799	0	0	0.00%	0
24.01.17	45,350	650	593,449	0	0	0.00%	0
24.01.16	42,850	2,500	663,971	0	0	0.00%	0
24.01.15	38,200	4,650	1,358,136	0	0	0.00%	0
24.01.12	40,050	1,850	631,461	0	0	0.00%	0
24.01.11	35,250	4,800	902,360	0	0	0.00%	0
24.01.10	35,350	100	470,937	0	0	0.00%	0
24.01.09	33,200	2,150	710,725	0	0	0.00%	0
24.01.08	30,700	2,500	931,845	0	0	0.00%	0
24.01.05	27,900	2,800	598,170	0	0	0.00%	0
24.01.04	27,350	550	121,096	0	0	0.00%	0
24.01.03	28,650	1,300	148,182	0	0	0.00%	0
24.01.02	29,100	450	184,345	0	0	0.00%	0
23.12.28	30,450	1,350	258,967	0	0	0.00%	0
23.12.27	31,050	600	133,764	0	0	0.00%	0
23.12.26	32,400	1,350	101,647	0	0	0.00%	0
23.12.22	31,950	450	152,705	0	0	0.00%	0
23.12.21	32,900	950	246,474	0	0	0.00%	0
23.12.20	32,800	100	958,654	0	0	0.00%	0
23.12.19	33,250	450	113,612	0	0	0.00%	0
23.12.18	32,300	950	136,648	0	0	0.00%	0
23.12.15	32,400	100	129,620	0	0	0.00%	0
23.12.14	31,400	1,000	135,334	0	0	0.00%	0
23.12.13	32,850	1,450	145,458	0	0	0.00%	0
23.12.12	34,600	1,750	262,707	0	0	0.00%	0
23.12.11	32,400	2,200	263,625	0	0	0.00%	0
23.12.08	30,900	1,500	230,568	0	0	0.00%	0
23.12.07	33,000	2,100	209,740	0	0	0.00%	0
23.12.06	33,300	300	247,589	0	0	0.00%	0
23.12.05	35,500	2,200	330,238	0	0	0.00%	0
23.12.04	32,750	2,750	687,081	0	0	0.00%	0
23.12.01	35,350	2,600	644,826	0	0	0.00%	0
23.11.30	33,700	1,650	803,984	0	0	0.00%	0
23.11.29	26,600	7,100	2,312,577	0	0	0.00%	0
23.11.28	25,950	650	138,766	0	0	0.00%	0
23.11.27	27,750	1,800	166,427	0	0	0.00%	0
23.11.24	28,500	750	130,960	0	0	0.00%	0
23.11.23	27,650	850	189,189	0	0	0.00%	0
23.11.22	28,550	900	114,379	0	0	0.00%	0
23.11.21	28,450	100	191,570	0	0	0.00%	0
23.11.20	27,750	700	157,024	0	0	0.00%	0
23.11.17	28,150	400	89,316	0	0	0.00%	0
23.11.16	27,900	100	192,628	0	0	0.00%	0
23.11.15	24,450	3,450	237,853	0	0	0.00%	0
23.11.14	23,700	750	174,959	0	0	0.00%	0
23.11.13	24,250	550	104,736	0	0	0.00%	0
23.11.10	25,150	900	127,277	0	0	0.00%	0
23.11.09	25,700	550	192,432	0	0	0.00%	0
23.11.08	28,700	3,000	266,508	0	0	0.00%	0
23.11.07	31,750	3,050	262,341	0	0	0.00%	0
23.11.06	30,300	1,450	299,743	0	0	0.00%	0
23.11.03	30,300	0	240,897	0	0	0.00%	0
23.11.02	28,100	2,200	465,694	0	0	0.00%	0
23.11.01	23,900	4,200	375,126	0	0	0.00%	0
23.10.31	25,400	1,500	489,665	0	0	0.00%	0
23.10.30	23,200	2,200	153,972	0	0	0.00%	0
23.10.27	25,200	2,000	130,887	0	0	0.00%	0
23.10.26	26,300	1,100	125,920	0	0	0.00%	0
23.10.25	26,500	200	227,983	0	0	0.00%	0
23.10.24	23,850	2,650	268,215	0	0	0.00%	0
23.10.23	22,800	1,050	157,181	0	0	0.00%	0
23.10.20	23,900	1,100	123,687	0	0	0.00%	0
23.10.19	25,600	1,700	148,755	0	0	0.00%	0
23.10.18	26,600	1,000	156,219	0	0	0.00%	0
23.10.17	28,150	1,550	195,557	0	0	0.00%	0
23.10.16	29,600	1,450	173,359	0	0	0.00%	0
23.10.13	31,500	1,900	162,593	0	0	0.00%	0
23.10.12	33,200	1,700	178,392	0	0	0.00%	0
23.10.11	31,050	2,150	134,220	0	0	0.00%	0
23.10.10	33,000	1,950	225,248	0	0	0.00%	0
23.10.06	32,000	1,000	311,015	0	0	0.00%	0
23.10.05	32,200	200	317,430	0	0	0.00%	0
23.10.04	43,250	11,050	401,075	0	0	0.00%	0
23.09.27	39,850	3,400	152,555	0	0	0.00%	0
23.09.26	39,200	650	223,904	0	0	0.00%	0
23.09.25	43,050	3,850	184,060	0	0	0.00%	0
23.09.22	45,600	2,550	153,014	0	0	0.00%	0
23.09.21	48,800	3,200	272,801	0	0	0.00%	0
23.09.20	56,300	7,500	329,234	0	0	0.00%	0
23.09.19	56,800	500	289,015	0	0	0.00%	0
23.09.18	55,200	1,600	352,879	0	0	0.00%	0
23.09.15	57,800	2,600	248,605	0	0	0.00%	0
23.09.14	58,900	1,100	249,121	0	0	0.00%	0
23.09.13	61,700	2,800	296,805	0	0	0.00%	0
23.09.12	71,800	10,100	586,244	0	0	0.00%	0
23.09.11	65,900	5,900	1,081,042	0	0	0.00%	0
23.09.08	72,500	6,600	819,547	0	0	0.00%	0
23.09.07	75,300	2,800	1,033,032	0	0	0.00%	0
23.09.06	75,300	0	1,870,267	0	0	0.00%	0
23.09.05	65,300	10,000	3,891,011	0	0	0.00%	0
23.09.04	61,200	4,100	3,879,538	0	0	0.00%	0
23.09.01	47,150	14,050	1,817,417	0	0	0.00%	0
23.08.31	0	10,850	1,723,421	0	0	0.00%	0