매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.13	7,150	530	18,600	-514	9,098	0.18%	5,028,832
24.11.12	7,450	300	21,158	-84	9,612	0.19%	5,028,318
24.11.11	7,860	410	7,603	-1,032	9,696	0.19%	5,028,234
24.11.08	7,970	110	11,271	556	10,728	0.21%	5,027,202
24.11.07	7,740	230	9,932	-34	10,172	0.20%	5,027,758
24.11.06	7,600	140	6,045	-411	10,206	0.20%	5,027,724
24.11.05	7,660	60	6,736	-1,020	10,617	0.21%	5,027,313
24.11.04	7,450	210	9,314	-4,709	11,637	0.23%	5,026,293
24.11.01	7,360	90	23,943	3,355	16,346	0.32%	5,021,584
24.10.31	7,470	110	10,601	901	12,991	0.26%	5,024,939
24.10.30	7,600	130	7,046	12,090	12,090	0.24%	5,025,840
24.10.29	7,690	90	2,688	0	0	0.00%	0
24.10.28	7,800	110	3,875	0	0	0.00%	0
24.10.25	7,580	220	9,139	0	0	0.00%	0
24.10.24	7,710	130	5,407	0	0	0.00%	0
24.10.23	7,790	80	11,932	0	0	0.00%	0
24.10.22	8,300	510	14,406	0	0	0.00%	0
24.10.21	7,970	330	9,761	0	0	0.00%	0
24.10.18	8,490	520	26,314	0	0	0.00%	0
24.10.17	8,720	230	15,233	0	0	0.00%	0
24.10.16	8,900	180	23,896	0	0	0.00%	0
24.10.15	8,670	230	35,725	0	0	0.00%	0
24.10.14	8,700	30	21,385	0	0	0.00%	0
24.10.11	9,270	570	47,485	0	0	0.00%	0
24.10.10	9,280	10	51,211	0	0	0.00%	0
24.10.08	9,640	360	118,886	0	0	0.00%	0
24.10.07	9,610	30	167,435	0	0	0.00%	0
24.10.04	10,370	760	1,130,575	0	0	0.00%	0
24.10.02	7,980	2,390	1,003,755	0	0	0.00%	0
24.09.30	8,080	100	6,010	0	0	0.00%	0
24.09.27	8,340	260	13,342	0	0	0.00%	0
24.09.26	7,670	670	177,552	0	0	0.00%	0
24.09.25	7,550	120	4,351	0	0	0.00%	0
24.09.24	7,500	50	3,363	0	0	0.00%	0
24.09.23	7,350	150	6,130	0	0	0.00%	0
24.09.20	7,250	100	4,054	0	0	0.00%	0
24.09.19	7,390	140	1,988	0	0	0.00%	0
24.09.13	7,550	160	2,137	0	0	0.00%	0
24.09.12	7,270	280	4,336	0	0	0.00%	0
24.09.11	7,220	50	3,456	0	0	0.00%	0
24.09.10	7,440	220	2,053	0	0	0.00%	0
24.09.09	7,580	140	9,172	0	0	0.00%	0
24.09.06	7,670	90	2,526	0	0	0.00%	0
24.09.05	7,880	210	1,173	0	0	0.00%	0
24.09.04	8,000	120	4,364	0	0	0.00%	0
24.09.03	7,910	90	5,276	0	0	0.00%	0
24.09.02	7,900	10	5,578	0	0	0.00%	0
24.08.30	7,920	20	2,923	0	0	0.00%	0
24.08.29	7,910	10	3,913	0	0	0.00%	0
24.08.28	7,990	80	3,969	0	0	0.00%	0
24.08.27	8,000	10	2,845	0	0	0.00%	0
24.08.26	8,060	60	3,527	0	0	0.00%	0
24.08.23	8,050	10	2,711	0	0	0.00%	0
24.08.22	8,190	140	4,359	0	0	0.00%	0
24.08.21	8,240	50	696	0	0	0.00%	0
24.08.20	8,180	60	1,349	0	0	0.00%	0
24.08.19	8,350	170	2,769	0	0	0.00%	0
24.08.16	8,390	40	9,879	0	0	0.00%	0
24.08.14	8,350	40	2,484	0	0	0.00%	0
24.08.13	8,580	230	1,480	0	0	0.00%	0
24.08.12	8,720	140	3,259	0	0	0.00%	0
24.08.09	8,300	420	2,213	0	0	0.00%	0
24.08.08	8,550	250	2,883	0	0	0.00%	0
24.08.07	8,060	490	3,279	0	0	0.00%	0
24.08.06	7,700	360	10,394	0	0	0.00%	0
24.08.05	9,180	1,480	18,703	0	0	0.00%	0
24.08.02	9,610	430	23,682	0	0	0.00%	0
24.08.01	9,670	60	3,504	0	0	0.00%	0
24.07.31	9,670	0	4,706	0	0	0.00%	0
24.07.30	9,320	350	46,642	0	0	0.00%	0
24.07.29	9,300	20	3,042	0	0	0.00%	0
24.07.26	9,110	190	3,448	0	0	0.00%	0
24.07.25	9,390	280	7,157	0	0	0.00%	0
24.07.24	9,520	130	5,884	0	0	0.00%	0
24.07.23	9,760	240	6,080	0	0	0.00%	0
24.07.22	9,770	10	2,449	0	0	0.00%	0
24.07.19	10,000	230	6,634	0	0	0.00%	0
24.07.18	10,000	0	6,651	0	0	0.00%	0
24.07.17	10,070	70	4,279	0	0	0.00%	0
24.07.16	10,170	100	1,023	0	0	0.00%	0
24.07.15	9,900	270	5,634	0	0	0.00%	0
24.07.12	10,100	200	10,015	0	0	0.00%	0
24.07.11	9,840	260	6,263	0	0	0.00%	0
24.07.10	9,950	110	4,912	0	0	0.00%	0
24.07.09	9,940	10	4,524	0	0	0.00%	0
24.07.08	10,150	210	9,352	0	0	0.00%	0
24.07.05	10,210	60	5,390	0	0	0.00%	0
24.07.04	10,260	50	3,984	0	0	0.00%	0
24.07.03	10,320	60	2,557	0	0	0.00%	0
24.07.02	10,580	260	5,055	0	0	0.00%	0
24.07.01	10,570	10	3,119	0	0	0.00%	0
24.06.28	10,380	190	4,949	0	0	0.00%	0
24.06.27	10,620	240	6,211	0	0	0.00%	0
24.06.26	10,630	10	3,483	0	0	0.00%	0
24.06.25	10,720	90	2,296	0	0	0.00%	0
24.06.24	10,920	200	4,961	0	0	0.00%	0
24.06.21	11,000	80	6,092	0	0	0.00%	0
24.06.20	10,660	340	2,989	0	0	0.00%	0
24.06.19	10,700	40	3,907	0	0	0.00%	0
24.06.18	10,900	200	10,398	0	0	0.00%	0
24.06.17	11,260	360	6,090	0	0	0.00%	0
24.06.14	11,280	20	5,506	0	0	0.00%	0
24.06.13	11,490	210	4,457	0	0	0.00%	0
24.06.12	11,310	180	3,507	0	0	0.00%	0
24.06.11	11,210	100	7,205	0	0	0.00%	0
24.06.10	11,300	90	6,468	0	0	0.00%	0
24.06.07	11,600	300	19,741	0	0	0.00%	0
24.06.05	11,990	390	5,730	0	0	0.00%	0
24.06.04	12,000	10	4,854	0	0	0.00%	0
24.06.03	11,700	300	5,285	0	0	0.00%	0
24.05.31	11,810	110	7,943	0	0	0.00%	0
24.05.30	12,210	400	5,947	0	0	0.00%	0
24.05.29	12,120	90	7,412	0	0	0.00%	0
24.05.28	12,240	120	4,751	0	0	0.00%	0
24.05.27	11,980	260	11,194	0	0	0.00%	0
24.05.24	11,680	300	9,814	0	0	0.00%	0
24.05.23	11,900	220	55,969	0	0	0.00%	0
24.05.22	12,100	200	4,227	0	0	0.00%	0
24.05.21	11,980	120	4,738	0	0	0.00%	0
24.05.20	12,240	260	11,461	0	0	0.00%	0
24.05.17	12,180	60	8,445	0	0	0.00%	0
24.05.16	12,180	0	13,322	0	0	0.00%	0
24.05.14	12,330	150	13,207	0	0	0.00%	0
24.05.13	12,510	180	15,638	0	0	0.00%	0
24.05.10	12,690	180	23,610	0	0	0.00%	0
24.05.09	12,540	150	16,234	0	0	0.00%	0
24.05.08	12,490	50	24,194	0	0	0.00%	0
24.05.07	13,140	650	45,434	0	0	0.00%	0
24.05.03	11,230	1,910	436,488	0	0	0.00%	0
24.05.02	11,350	120	1,704	0	0	0.00%	0
24.04.30	11,200	150	5,190	0	0	0.00%	0
24.04.29	11,070	130	5,680	0	0	0.00%	0
24.04.26	10,710	360	12,614	0	0	0.00%	0
24.04.25	10,990	280	4,436	0	0	0.00%	0
24.04.24	10,610	380	7,894	0	0	0.00%	0
24.04.23	10,730	120	4,633	0	0	0.00%	0
24.04.22	10,640	90	4,481	0	0	0.00%	0
24.04.19	11,200	560	8,831	0	0	0.00%	0
24.04.18	10,660	540	10,857	0	0	0.00%	0
24.04.17	11,100	440	27,161	0	0	0.00%	0
24.04.16	11,690	590	16,721	0	0	0.00%	0
24.04.15	12,010	320	7,968	0	0	0.00%	0
24.04.12	12,130	120	4,415	0	0	0.00%	0
24.04.11	12,580	450	10,384	0	0	0.00%	0
24.04.09	12,250	330	5,518	0	0	0.00%	0
24.04.08	12,730	480	8,320	0	0	0.00%	0
24.04.05	12,710	20	9,104	0	0	0.00%	0
24.04.04	13,050	340	8,549	0	0	0.00%	0
24.04.03	13,550	500	14,056	0	0	0.00%	0
24.04.02	14,000	450	8,350	0	0	0.00%	0
24.04.01	13,700	300	9,110	0	0	0.00%	0
24.03.29	13,630	70	4,327	0	0	0.00%	0
24.03.28	13,800	170	16,900	0	0	0.00%	0
24.03.27	13,940	140	6,130	0	0	0.00%	0
24.03.26	13,950	10	15,704	0	0	0.00%	0
24.03.25	13,980	30	7,247	0	0	0.00%	0
24.03.22	13,480	500	18,997	0	0	0.00%	0
24.03.21	13,470	10	8,838	0	0	0.00%	0
24.03.20	13,700	230	7,331	0	0	0.00%	0
24.03.19	13,330	370	8,313	0	0	0.00%	0
24.03.18	13,500	170	7,446	0	0	0.00%	0
24.03.15	13,520	20	9,405	0	0	0.00%	0
24.03.14	13,830	310	7,552	0	0	0.00%	0
24.03.13	13,560	270	5,567	0	0	0.00%	0
24.03.12	13,800	240	6,875	0	0	0.00%	0
24.03.11	13,220	580	27,322	0	0	0.00%	0
24.03.08	13,420	200	26,141	0	0	0.00%	0
24.03.07	13,540	120	22,318	0	0	0.00%	0
24.03.06	13,740	200	9,512	0	0	0.00%	0
24.03.05	13,940	200	21,656	0	0	0.00%	0
24.03.04	13,900	40	9,754	0	0	0.00%	0
24.02.29	14,090	190	12,377	0	0	0.00%	0
24.02.28	14,130	40	5,776	0	0	0.00%	0
24.02.27	14,480	350	14,901	0	0	0.00%	0
24.02.26	14,480	0	12,811	0	0	0.00%	0
24.02.23	14,670	190	14,916	0	0	0.00%	0
24.02.22	14,550	120	13,386	0	0	0.00%	0
24.02.21	14,730	180	12,631	0	0	0.00%	0
24.02.20	14,890	160	9,010	0	0	0.00%	0
24.02.19	14,780	110	20,241	0	0	0.00%	0
24.02.16	14,890	110	12,072	0	0	0.00%	0
24.02.15	14,690	200	21,808	0	0	0.00%	0
24.02.14	14,480	210	13,718	0	0	0.00%	0
24.02.13	14,240	240	15,992	0	0	0.00%	0
24.02.08	13,900	340	38,927	0	0	0.00%	0
24.02.07	13,760	140	19,457	0	0	0.00%	0
24.02.06	14,150	390	45,168	0	0	0.00%	0
24.02.05	15,020	870	155,062	0	0	0.00%	0
24.02.02	14,880	140	17,018	0	0	0.00%	0
24.02.01	15,120	240	24,168	0	0	0.00%	0
24.01.31	15,030	90	9,485	0	0	0.00%	0
24.01.30	15,290	260	20,385	0	0	0.00%	0
24.01.29	16,190	900	33,089	0	0	0.00%	0
24.01.26	15,820	370	19,441	0	0	0.00%	0
24.01.25	16,530	710	31,208	0	0	0.00%	0
24.01.24	17,110	580	24,442	0	0	0.00%	0
24.01.23	16,990	120	38,985	0	0	0.00%	0
24.01.22	17,290	300	33,079	0	0	0.00%	0
24.01.19	16,430	860	58,907	0	0	0.00%	0
24.01.18	15,900	530	28,330	0	0	0.00%	0
24.01.17	17,000	1,100	36,200	0	0	0.00%	0
24.01.16	16,760	240	19,423	0	0	0.00%	0
24.01.15	17,220	460	19,745	0	0	0.00%	0
24.01.12	17,300	80	28,152	0	0	0.00%	0
24.01.11	17,300	0	41,528	0	0	0.00%	0
24.01.10	17,420	120	49,909	0	0	0.00%	0
24.01.09	16,900	520	73,379	0	0	0.00%	0
24.01.08	15,730	1,170	86,727	0	0	0.00%	0
24.01.05	15,920	190	18,964	0	0	0.00%	0
24.01.04	15,720	200	48,986	0	0	0.00%	0
24.01.03	15,660	60	15,887	0	0	0.00%	0
24.01.02	15,150	510	38,097	0	0	0.00%	0
23.12.28	15,090	60	16,985	0	0	0.00%	0
23.12.27	14,720	370	23,855	0	0	0.00%	0
23.12.26	15,700	980	64,603	0	0	0.00%	0
23.12.22	14,920	780	72,034	0	0	0.00%	0
23.12.21	15,130	210	32,327	0	0	0.00%	0
23.12.20	15,150	20	27,548	0	0	0.00%	0
23.12.19	15,220	70	12,160	0	0	0.00%	0
23.12.18	14,900	320	12,860	0	0	0.00%	0
23.12.15	15,010	110	12,646	0	0	0.00%	0
23.12.14	15,180	170	16,149	0	0	0.00%	0
23.12.13	15,820	640	32,523	0	0	0.00%	0
23.12.12	15,850	30	12,259	0	0	0.00%	0
23.12.11	15,890	40	25,606	0	0	0.00%	0
23.12.08	15,600	290	11,062	0	0	0.00%	0
23.12.07	15,540	60	11,319	0	0	0.00%	0
23.12.06	15,320	220	7,901	0	0	0.00%	0
23.12.05	16,100	780	20,276	0	0	0.00%	0
23.12.04	16,220	120	20,379	0	0	0.00%	0
23.12.01	16,590	370	19,981	0	0	0.00%	0
23.11.30	16,800	210	38,474	0	0	0.00%	0
23.11.29	16,700	100	130,091	0	0	0.00%	0
23.11.28	17,000	300	23,272	0	0	0.00%	0
23.11.27	16,850	150	48,281	0	0	0.00%	0
23.11.24	16,760	90	28,573	0	0	0.00%	0
23.11.23	16,560	200	37,694	0	0	0.00%	0
23.11.22	16,890	330	28,045	0	0	0.00%	0
23.11.21	16,000	890	90,215	0	0	0.00%	0
23.11.20	15,590	410	23,953	0	0	0.00%	0
23.11.17	16,000	410	22,639	0	0	0.00%	0
23.11.16	15,860	140	15,039	0	0	0.00%	0
23.11.15	15,690	170	22,603	0	0	0.00%	0
23.11.14	15,000	690	19,279	0	0	0.00%	0
23.11.13	15,160	160	34,574	0	0	0.00%	0
23.11.10	15,790	630	42,307	0	0	0.00%	0
23.11.09	16,110	320	60,154	0	0	0.00%	0
23.11.08	16,500	390	68,046	0	0	0.00%	0
23.11.07	16,750	250	112,376	0	0	0.00%	0
23.11.06	19,200	2,450	294,347	0	0	0.00%	0
23.11.03	19,080	120	7,867	0	0	0.00%	0
23.11.02	18,210	870	22,005	0	0	0.00%	0
23.11.01	17,940	270	11,516	0	0	0.00%	0
23.10.31	18,900	960	18,668	0	0	0.00%	0
23.10.30	18,510	390	20,573	0	0	0.00%	0
23.10.27	18,910	400	14,628	0	0	0.00%	0
23.10.26	19,790	880	15,726	0	0	0.00%	0
23.10.25	19,990	200	7,016	0	0	0.00%	0
23.10.24	19,510	480	21,624	0	0	0.00%	0
23.10.23	19,600	90	10,958	0	0	0.00%	0
23.10.20	20,200	600	31,449	0	0	0.00%	0
23.10.19	22,100	1,900	21,836	0	0	0.00%	0
23.10.18	22,850	750	22,324	0	0	0.00%	0
23.10.17	22,800	50	19,870	0	0	0.00%	0
23.10.16	23,650	850	23,893	0	0	0.00%	0
23.10.13	23,500	150	27,815	0	0	0.00%	0
23.10.12	22,850	650	43,934	0	0	0.00%	0
23.10.11	21,550	1,300	32,088	0	0	0.00%	0
23.10.10	23,900	2,350	43,321	0	0	0.00%	0
23.10.06	22,450	1,450	49,138	0	0	0.00%	0
23.10.05	22,750	300	82,449	0	0	0.00%	0
23.10.04	24,850	2,100	51,648	0	0	0.00%	0
23.09.27	24,600	250	79,189	0	0	0.00%	0
23.09.26	26,350	1,750	68,519	0	0	0.00%	0
23.09.25	28,850	2,500	136,099	0	0	0.00%	0
23.09.22	32,150	3,300	308,975	0	0	0.00%	0
23.09.21	28,150	4,000	1,214,173	0	0	0.00%	0
23.09.20	28,500	350	243,950	0	0	0.00%	0
23.09.19	31,050	2,550	128,954	0	0	0.00%	0
23.09.18	32,450	1,400	84,454	0	0	0.00%	0
23.09.15	34,800	2,350	242,778	0	0	0.00%	0
23.09.14	32,400	2,400	941,245	0	0	0.00%	0
23.09.13	34,450	2,050	1,539,253	0	0	0.00%	0
23.09.12	31,000	3,450	1,465,143	0	0	0.00%	0
23.09.11	27,350	3,650	875,987	0	0	0.00%	0
23.09.08	28,900	1,550	111,741	0	0	0.00%	0
23.09.07	28,700	200	275,805	0	0	0.00%	0
23.09.06	29,350	650	113,171	0	0	0.00%	0
23.09.05	27,050	2,300	654,198	0	0	0.00%	0
23.09.04	27,150	100	130,755	0	0	0.00%	0
23.09.01	28,300	1,150	152,088	0	0	0.00%	0
23.08.31	29,600	1,300	171,444	0	0	0.00%	0
23.08.30	28,000	1,600	388,816	0	0	0.00%	0
23.08.29	26,500	1,500	532,125	0	0	0.00%	0
23.08.28	26,700	200	167,094	0	0	0.00%	0
23.08.25	29,500	2,800	179,780	0	0	0.00%	0
23.08.24	29,500	0	266,280	0	0	0.00%	0
23.08.23	27,650	1,850	680,086	0	0	0.00%	0
23.08.22	28,750	1,100	898,349	0	0	0.00%	0
23.08.21	33,250	4,500	660,426	0	0	0.00%	0
23.08.18	34,300	1,050	138,751	0	0	0.00%	0
23.08.17	35,500	1,200	223,459	0	0	0.00%	0
23.08.16	38,100	2,600	304,761	0	0	0.00%	0
23.08.14	41,500	3,400	574,813	0	0	0.00%	0
23.08.11	44,300	2,800	2,479,846	0	0	0.00%	0
23.08.10	39,450	4,850	4,751,317	0	0	0.00%	0
23.08.09	30,350	9,100	4,161,844	0	0	0.00%	0
23.08.08	23,350	7,000	1,497,182	0	0	0.00%	0
23.08.07	26,700	3,350	371,844	0	0	0.00%	0
23.08.04	0	14,700	8,166,480	0	0	0.00%	0