매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.10.25	7,440	30	493,057	-5,833	190,621	1.49%	12,641,443
24.10.24	7,690	250	15,682	1,964	196,454	1.53%	12,635,610
24.10.23	7,460	230	28,954	-2,195	194,490	1.52%	12,637,574
24.10.22	7,730	270	34,740	5,652	196,685	1.53%	12,635,379
24.10.21	7,770	40	23,112	-4,033	191,033	1.49%	12,641,031
24.10.18	7,920	150	26,708	10,576	195,066	1.52%	12,636,998
24.10.17	7,930	10	28,185	665	184,490	1.44%	12,647,574
24.10.16	8,160	230	35,286	2,183	183,825	1.43%	12,648,239
24.10.15	8,270	110	27,274	3,559	181,642	1.42%	12,650,422
24.10.14	8,280	10	38,524	-3,157	178,083	1.39%	12,653,981
24.10.11	8,330	50	25,242	-10,215	181,240	1.41%	12,650,824
24.10.10	8,390	60	81,630	191,455	191,455	1.49%	12,640,609
24.10.08	8,450	60	15,254	0	0	0.00%	0
24.10.07	8,340	110	31,981	0	0	0.00%	0
24.10.04	8,130	210	48,751	0	0	0.00%	0
24.10.02	8,420	290	32,916	0	0	0.00%	0
24.09.30	8,370	50	42,383	0	0	0.00%	0
24.09.27	8,360	10	35,512	0	0	0.00%	0
24.09.26	8,110	250	57,172	0	0	0.00%	0
24.09.25	8,160	50	94,251	0	0	0.00%	0
24.09.24	8,000	160	32,742	0	0	0.00%	0
24.09.23	8,130	130	56,686	0	0	0.00%	0
24.09.20	7,880	250	89,873	0	0	0.00%	0
24.09.19	7,480	400	723,256	0	0	0.00%	0
24.09.13	7,280	200	65,723	0	0	0.00%	0
24.09.12	7,070	210	38,091	0	0	0.00%	0
24.09.11	7,160	90	37,588	0	0	0.00%	0
24.09.10	7,170	10	69,128	0	0	0.00%	0
24.09.09	7,000	170	51,366	0	0	0.00%	0
24.09.06	7,350	350	44,789	0	0	0.00%	0
24.09.05	7,500	150	52,043	0	0	0.00%	0
24.09.04	8,030	530	84,077	0	0	0.00%	0
24.09.03	8,190	160	53,715	0	0	0.00%	0
24.09.02	8,600	410	59,051	0	0	0.00%	0
24.08.30	8,370	230	27,855	0	0	0.00%	0
24.08.29	8,540	170	21,278	0	0	0.00%	0
24.08.28	8,650	110	27,131	0	0	0.00%	0
24.08.27	8,730	80	25,966	0	0	0.00%	0
24.08.26	8,700	30	25,314	0	0	0.00%	0
24.08.23	8,900	200	39,337	0	0	0.00%	0
24.08.22	8,890	10	206,473	0	0	0.00%	0
24.08.21	9,040	150	41,210	0	0	0.00%	0
24.08.20	8,600	440	142,858	0	0	0.00%	0
24.08.19	8,500	100	38,201	0	0	0.00%	0
24.08.16	8,530	30	18,040	0	0	0.00%	0
24.08.14	8,300	230	41,721	0	0	0.00%	0
24.08.13	8,490	190	77,574	0	0	0.00%	0
24.08.12	7,900	590	169,301	0	0	0.00%	0
24.08.09	7,650	250	62,163	0	0	0.00%	0
24.08.08	7,530	120	53,949	0	0	0.00%	0
24.08.07	7,480	50	60,890	0	0	0.00%	0
24.08.06	7,190	290	104,610	0	0	0.00%	0
24.08.05	8,810	1,620	239,016	0	0	0.00%	0
24.08.02	9,310	500	93,202	0	0	0.00%	0
24.08.01	9,190	120	74,873	0	0	0.00%	0
24.07.31	9,140	50	78,564	0	0	0.00%	0
24.07.30	10,020	880	214,178	0	0	0.00%	0
24.07.29	10,010	10	41,172	0	0	0.00%	0
24.07.26	10,100	90	41,648	0	0	0.00%	0
24.07.25	10,340	240	71,658	0	0	0.00%	0
24.07.24	10,690	350	66,399	0	0	0.00%	0
24.07.23	10,230	460	115,002	0	0	0.00%	0
24.07.22	11,100	870	114,480	0	0	0.00%	0
24.07.19	10,890	210	105,500	0	0	0.00%	0
24.07.18	11,170	280	62,125	0	0	0.00%	0
24.07.17	11,360	190	131,866	0	0	0.00%	0
24.07.16	11,440	80	99,098	0	0	0.00%	0
24.07.15	11,600	160	197,268	0	0	0.00%	0
24.07.12	10,640	960	383,826	0	0	0.00%	0
24.07.11	10,840	200	32,590	0	0	0.00%	0
24.07.10	10,940	100	32,929	0	0	0.00%	0
24.07.09	11,230	290	66,176	0	0	0.00%	0
24.07.08	10,290	940	170,631	0	0	0.00%	0
24.07.05	10,270	20	42,916	0	0	0.00%	0
24.07.04	10,200	70	48,431	0	0	0.00%	0
24.07.03	10,580	380	56,918	0	0	0.00%	0
24.07.02	10,960	380	68,563	0	0	0.00%	0
24.07.01	10,450	510	106,057	0	0	0.00%	0
24.06.28	10,950	500	94,515	0	0	0.00%	0
24.06.27	10,650	300	240,483	0	0	0.00%	0
24.06.26	10,550	100	79,694	0	0	0.00%	0
24.06.25	10,490	60	83,522	0	0	0.00%	0
24.06.24	9,980	510	500,815	0	0	0.00%	0
24.06.21	10,300	320	151,610	0	0	0.00%	0
24.06.20	10,530	230	96,877	0	0	0.00%	0
24.06.19	11,080	550	113,175	0	0	0.00%	0
24.06.18	11,140	60	80,920	0	0	0.00%	0
24.06.17	11,620	480	80,357	0	0	0.00%	0
24.06.14	11,220	400	153,297	0	0	0.00%	0
24.06.13	11,440	220	64,305	0	0	0.00%	0
24.06.12	11,440	0	78,886	0	0	0.00%	0
24.06.11	11,510	70	45,396	0	0	0.00%	0
24.06.10	11,700	190	59,614	0	0	0.00%	0
24.06.07	11,590	110	53,467	0	0	0.00%	0
24.06.05	11,540	50	65,365	0	0	0.00%	0
24.06.04	11,530	10	80,705	0	0	0.00%	0
24.06.03	11,530	0	67,640	0	0	0.00%	0
24.05.31	11,130	400	83,165	0	0	0.00%	0
24.05.30	11,060	70	93,555	0	0	0.00%	0
24.05.29	11,520	460	131,152	0	0	0.00%	0
24.05.28	11,640	120	53,825	0	0	0.00%	0
24.05.27	11,950	310	125,043	0	0	0.00%	0
24.05.24	12,610	660	169,995	0	0	0.00%	0
24.05.23	12,850	240	59,694	0	0	0.00%	0
24.05.22	12,720	130	113,847	0	0	0.00%	0
24.05.21	13,080	360	69,012	0	0	0.00%	0
24.05.20	12,600	480	144,328	0	0	0.00%	0
24.05.17	12,730	130	126,590	0	0	0.00%	0
24.05.16	12,930	200	100,703	0	0	0.00%	0
24.05.14	12,880	50	56,819	0	0	0.00%	0
24.05.13	13,180	300	82,436	0	0	0.00%	0
24.05.10	13,840	660	133,946	0	0	0.00%	0
24.05.09	13,470	370	225,340	0	0	0.00%	0
24.05.08	13,580	110	92,421	0	0	0.00%	0
24.05.07	13,300	280	140,238	0	0	0.00%	0
24.05.03	12,680	620	219,400	0	0	0.00%	0
24.05.02	13,100	420	151,182	0	0	0.00%	0
24.04.30	13,120	20	163,927	0	0	0.00%	0
24.04.29	12,750	370	64,660	0	0	0.00%	0
24.04.26	12,800	50	101,019	0	0	0.00%	0
24.04.25	13,670	870	159,523	0	0	0.00%	0
24.04.24	13,690	20	95,528	0	0	0.00%	0
24.04.23	13,780	90	158,872	0	0	0.00%	0
24.04.22	12,940	840	172,196	0	0	0.00%	0
24.04.19	13,850	910	133,947	0	0	0.00%	0
24.04.18	12,690	1,160	459,221	0	0	0.00%	0
24.04.17	12,850	160	109,464	0	0	0.00%	0
24.04.16	13,490	640	160,046	0	0	0.00%	0
24.04.15	14,280	790	146,323	0	0	0.00%	0
24.04.12	14,200	80	88,050	0	0	0.00%	0
24.04.11	14,690	490	121,712	0	0	0.00%	0
24.04.09	15,420	730	196,939	0	0	0.00%	0
24.04.08	16,100	680	159,082	0	0	0.00%	0
24.04.05	16,110	10	191,474	0	0	0.00%	0
24.04.04	16,710	600	326,324	0	0	0.00%	0
24.04.03	17,000	290	440,007	0	0	0.00%	0
24.04.02	16,610	390	3,292,809	0	0	0.00%	0
24.04.01	16,100	510	245,438	0	0	0.00%	0
24.03.29	15,970	130	172,692	0	0	0.00%	0
24.03.28	15,560	410	283,440	0	0	0.00%	0
24.03.27	15,600	40	164,900	0	0	0.00%	0
24.03.26	16,000	400	210,981	0	0	0.00%	0
24.03.25	16,150	150	97,276	0	0	0.00%	0
24.03.22	16,250	100	118,921	0	0	0.00%	0
24.03.21	16,560	310	213,016	0	0	0.00%	0
24.03.20	16,930	370	129,032	0	0	0.00%	0
24.03.19	16,950	20	79,360	0	0	0.00%	0
24.03.18	16,990	40	96,211	0	0	0.00%	0
24.03.15	17,000	10	168,118	0	0	0.00%	0
24.03.14	17,160	160	139,514	0	0	0.00%	0
24.03.13	16,920	240	239,474	0	0	0.00%	0
24.03.12	16,440	480	236,420	0	0	0.00%	0
24.03.11	17,300	860	242,563	0	0	0.00%	0
24.03.08	18,340	1,040	242,871	0	0	0.00%	0
24.03.07	18,040	300	314,684	0	0	0.00%	0
24.03.06	17,310	730	232,710	0	0	0.00%	0
24.03.05	17,710	400	176,101	0	0	0.00%	0
24.03.04	17,860	150	269,568	0	0	0.00%	0
24.02.29	18,360	500	226,823	0	0	0.00%	0
24.02.28	18,510	150	181,310	0	0	0.00%	0
24.02.27	20,100	1,590	329,994	0	0	0.00%	0
24.02.26	20,550	450	217,901	0	0	0.00%	0
24.02.23	20,100	450	263,871	0	0	0.00%	0
24.02.22	19,500	600	208,938	0	0	0.00%	0
24.02.21	19,650	150	190,762	0	0	0.00%	0
24.02.20	19,600	50	342,889	0	0	0.00%	0
24.02.19	20,300	700	254,618	0	0	0.00%	0
24.02.16	20,300	0	482,037	0	0	0.00%	0
24.02.15	19,760	540	269,825	0	0	0.00%	0
24.02.14	19,650	110	231,153	0	0	0.00%	0
24.02.13	18,260	1,390	333,846	0	0	0.00%	0
24.02.08	18,030	230	149,135	0	0	0.00%	0
24.02.07	18,020	10	125,695	0	0	0.00%	0
24.02.06	19,140	1,120	263,390	0	0	0.00%	0
24.02.05	18,700	440	180,242	0	0	0.00%	0
24.02.02	17,800	900	262,992	0	0	0.00%	0
24.02.01	17,510	290	315,445	0	0	0.00%	0
24.01.31	18,410	900	224,500	0	0	0.00%	0
24.01.30	19,060	650	292,870	0	0	0.00%	0
24.01.29	19,960	900	408,935	0	0	0.00%	0
24.01.26	19,800	160	314,140	0	0	0.00%	0
24.01.25	21,850	2,050	736,370	0	0	0.00%	0
24.01.24	23,550	1,700	425,865	0	0	0.00%	0
24.01.23	21,800	1,750	745,181	0	0	0.00%	0
24.01.22	21,950	150	381,275	0	0	0.00%	0
24.01.19	21,800	150	319,322	0	0	0.00%	0
24.01.18	22,900	1,100	467,919	0	0	0.00%	0
24.01.17	24,100	1,200	420,802	0	0	0.00%	0
24.01.16	24,550	450	533,467	0	0	0.00%	0
24.01.15	25,300	750	517,771	0	0	0.00%	0
24.01.12	28,650	3,350	1,165,245	0	0	0.00%	0
24.01.11	28,950	300	334,502	0	0	0.00%	0
24.01.10	30,000	1,050	719,916	0	0	0.00%	0
24.01.09	28,600	1,400	782,416	0	0	0.00%	0
24.01.08	29,200	600	1,136,118	0	0	0.00%	0
24.01.05	29,350	150	549,292	0	0	0.00%	0
24.01.04	27,550	1,800	984,974	0	0	0.00%	0
24.01.03	29,150	1,600	471,430	0	0	0.00%	0
24.01.02	28,100	1,050	683,088	0	0	0.00%	0
23.12.28	28,450	350	519,434	0	0	0.00%	0
23.12.27	29,100	650	727,887	0	0	0.00%	0
23.12.26	31,000	1,900	1,279,381	0	0	0.00%	0
23.12.22	28,900	2,100	1,978,173	0	0	0.00%	0
23.12.21	29,850	950	2,352,163	0	0	0.00%	0
23.12.20	29,850	0	5,259,599	0	0	0.00%	0
23.12.19	26,300	3,550	7,757,408	0	0	0.00%	0
23.12.18	26,000	300	1,678,041	0	0	0.00%	0
23.12.15	28,400	2,400	3,664,886	0	0	0.00%	0
23.12.14	21,850	6,550	6,503,906	0	0	0.00%	0
23.12.13	23,350	1,500	594,732	0	0	0.00%	0
23.12.12	23,400	50	768,805	0	0	0.00%	0
23.12.11	22,100	1,300	1,139,716	0	0	0.00%	0
23.12.08	20,900	1,200	635,598	0	0	0.00%	0
23.12.07	22,150	1,250	942,541	0	0	0.00%	0
23.12.06	22,500	350	1,008,137	0	0	0.00%	0
23.12.05	22,850	350	1,036,893	0	0	0.00%	0
23.12.04	24,700	1,850	2,093,174	0	0	0.00%	0
23.12.01	24,000	700	3,849,360	0	0	0.00%	0
23.11.30	23,350	650	1,398,393	0	0	0.00%	0
23.11.29	22,500	850	6,277,947	0	0	0.00%	0
23.11.28	18,920	3,580	4,409,667	0	0	0.00%	0
23.11.27	19,680	760	429,664	0	0	0.00%	0
23.11.24	18,910	770	621,475	0	0	0.00%	0
23.11.23	19,230	320	328,395	0	0	0.00%	0
23.11.22	19,000	230	953,850	0	0	0.00%	0
23.11.21	17,560	1,440	1,315,633	0	0	0.00%	0
23.11.20	17,540	20	281,718	0	0	0.00%	0
23.11.17	18,600	1,060	426,411	0	0	0.00%	0
23.11.16	19,340	810	333,958	0	0	0.00%	0
23.11.15	18,440	900	926,854	0	0	0.00%	0
23.11.14	17,290	1,150	663,579	0	0	0.00%	0
23.11.13	19,390	2,100	965,649	0	0	0.00%	0
23.11.10	21,100	1,710	929,069	0	0	0.00%	0
23.11.09	19,690	1,410	1,975,031	0	0	0.00%	0
23.11.08	21,550	1,860	1,360,863	0	0	0.00%	0
23.11.07	23,400	1,850	2,486,388	0	0	0.00%	0
23.11.06	24,500	1,100	1,905,402	0	0	0.00%	0
23.11.03	23,950	550	1,519,738	0	0	0.00%	0
23.11.02	23,900	50	2,333,804	0	0	0.00%	0
23.11.01	20,400	3,500	2,886,046	0	0	0.00%	0
23.10.31	19,330	1,070	1,485,733	0	0	0.00%	0
23.10.30	19,570	240	2,633,314	0	0	0.00%	0
23.10.27	17,550	2,020	5,129,026	0	0	0.00%	0
23.10.26	17,000	550	4,477,935	0	0	0.00%	0
23.10.25	17,050	50	1,658,242	0	0	0.00%	0
23.10.24	16,350	700	1,201,792	0	0	0.00%	0
23.10.23	15,300	1,050	1,080,131	0	0	0.00%	0
23.10.20	14,490	810	1,030,830	0	0	0.00%	0
23.10.19	15,270	780	635,183	0	0	0.00%	0
23.10.18	16,450	1,180	1,393,202	0	0	0.00%	0
23.10.17	16,250	200	481,536	0	0	0.00%	0
23.10.16	17,570	1,320	499,910	0	0	0.00%	0
23.10.13	19,720	2,150	759,414	0	0	0.00%	0
23.10.12	19,590	130	1,522,340	0	0	0.00%	0
23.10.11	19,220	370	887,920	0	0	0.00%	0
23.10.10	22,400	3,180	1,087,039	0	0	0.00%	0
23.10.06	19,470	2,930	2,704,994	0	0	0.00%	0
23.10.05	18,500	970	1,936,232	0	0	0.00%	0
23.10.04	25,950	7,450	1,884,181	0	0	0.00%	0
23.09.27	25,700	250	1,408,907	0	0	0.00%	0
23.09.26	26,750	1,050	1,459,409	0	0	0.00%	0
23.09.25	31,950	5,200	1,683,747	0	0	0.00%	0
23.09.22	33,000	1,050	1,739,870	0	0	0.00%	0
23.09.21	37,450	4,450	2,289,175	0	0	0.00%	0
23.09.20	39,400	1,950	2,767,873	0	0	0.00%	0
23.09.19	35,000	4,400	6,377,030	0	0	0.00%	0
23.09.18	0	11,700	3,593,262	0	0	0.00%	0