매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.08	13,490	710	33,238	3,389	8,536	0.24%	3,525,504
24.11.07	13,610	120	36,058	-2,105	5,147	0.15%	3,528,893
24.11.06	13,900	290	22,866	1,196	7,252	0.21%	3,526,788
24.11.05	14,070	170	18,289	2,838	6,056	0.17%	3,527,984
24.11.04	13,830	240	25,632	-24,049	3,218	0.09%	3,530,822
24.11.01	13,980	150	333,168	1,606	27,267	0.77%	3,506,773
24.10.31	13,910	70	10,769	180	25,661	0.73%	3,508,379
24.10.30	13,910	0	10,268	-1,104	25,481	0.72%	3,508,559
24.10.29	14,000	90	6,171	2,864	26,585	0.75%	3,507,455
24.10.28	13,420	580	18,546	-2,629	23,721	0.67%	3,510,319
24.10.25	13,950	530	43,058	-846	26,350	0.75%	3,507,690
24.10.24	14,140	190	17,384	27,196	27,196	0.77%	3,506,844
24.10.23	14,280	140	16,534	0	0	0.00%	0
24.10.22	14,900	620	34,105	0	0	0.00%	0
24.10.21	14,710	190	35,280	0	0	0.00%	0
24.10.18	14,610	100	53,732	0	0	0.00%	0
24.10.17	14,370	240	256,819	0	0	0.00%	0
24.10.16	14,950	580	30,216	0	0	0.00%	0
24.10.15	15,130	180	22,484	0	0	0.00%	0
24.10.14	15,240	110	16,981	0	0	0.00%	0
24.10.11	15,630	390	36,767	0	0	0.00%	0
24.10.10	15,650	20	30,628	0	0	0.00%	0
24.10.08	16,450	800	60,561	0	0	0.00%	0
24.10.07	16,160	290	39,555	0	0	0.00%	0
24.10.04	16,430	270	60,428	0	0	0.00%	0
24.10.02	16,730	300	115,837	0	0	0.00%	0
24.09.30	17,490	760	150,679	0	0	0.00%	0
24.09.27	17,100	390	451,259	0	0	0.00%	0
24.09.26	14,720	2,380	839,350	0	0	0.00%	0
24.09.25	14,570	150	74,755	0	0	0.00%	0
24.09.24	14,490	80	29,300	0	0	0.00%	0
24.09.23	14,500	10	37,281	0	0	0.00%	0
24.09.20	13,900	600	352,089	0	0	0.00%	0
24.09.19	14,380	480	37,678	0	0	0.00%	0
24.09.13	14,460	80	15,895	0	0	0.00%	0
24.09.12	13,980	480	28,996	0	0	0.00%	0
24.09.11	14,340	360	40,613	0	0	0.00%	0
24.09.10	14,600	260	57,389	0	0	0.00%	0
24.09.09	14,260	340	80,515	0	0	0.00%	0
24.09.06	15,050	790	59,948	0	0	0.00%	0
24.09.05	14,380	670	606,533	0	0	0.00%	0
24.09.04	15,190	810	26,545	0	0	0.00%	0
24.09.03	14,700	490	86,661	0	0	0.00%	0
24.09.02	14,230	470	59,787	0	0	0.00%	0
24.08.30	13,780	450	14,855	0	0	0.00%	0
24.08.29	14,210	430	15,953	0	0	0.00%	0
24.08.28	14,680	470	20,558	0	0	0.00%	0
24.08.27	14,660	20	16,708	0	0	0.00%	0
24.08.26	15,380	720	24,803	0	0	0.00%	0
24.08.23	15,780	400	28,277	0	0	0.00%	0
24.08.22	16,140	360	37,238	0	0	0.00%	0
24.08.21	16,820	680	35,124	0	0	0.00%	0
24.08.20	16,810	10	29,978	0	0	0.00%	0
24.08.19	16,710	100	80,941	0	0	0.00%	0
24.08.16	16,000	710	135,731	0	0	0.00%	0
24.08.14	15,710	290	21,238	0	0	0.00%	0
24.08.13	16,520	810	34,001	0	0	0.00%	0
24.08.12	16,170	350	39,659	0	0	0.00%	0
24.08.09	15,530	640	35,424	0	0	0.00%	0
24.08.08	15,980	450	27,617	0	0	0.00%	0
24.08.07	15,920	60	30,620	0	0	0.00%	0
24.08.06	14,970	950	60,689	0	0	0.00%	0
24.08.05	18,260	3,290	112,283	0	0	0.00%	0
24.08.02	19,530	1,270	89,892	0	0	0.00%	0
24.08.01	17,210	2,320	765,554	0	0	0.00%	0
24.07.31	17,190	20	29,234	0	0	0.00%	0
24.07.30	17,740	550	48,822	0	0	0.00%	0
24.07.29	16,230	1,510	585,403	0	0	0.00%	0
24.07.26	16,310	80	12,030	0	0	0.00%	0
24.07.25	17,140	830	34,685	0	0	0.00%	0
24.07.24	17,430	290	34,501	0	0	0.00%	0
24.07.23	17,200	230	26,489	0	0	0.00%	0
24.07.22	17,030	170	33,154	0	0	0.00%	0
24.07.19	17,180	150	73,835	0	0	0.00%	0
24.07.18	18,030	850	44,344	0	0	0.00%	0
24.07.17	17,950	80	46,540	0	0	0.00%	0
24.07.16	18,430	480	26,116	0	0	0.00%	0
24.07.15	18,630	200	24,104	0	0	0.00%	0
24.07.12	19,250	620	31,390	0	0	0.00%	0
24.07.11	19,430	180	62,989	0	0	0.00%	0
24.07.10	19,250	180	53,207	0	0	0.00%	0
24.07.09	19,800	550	98,312	0	0	0.00%	0
24.07.08	17,850	1,950	916,487	0	0	0.00%	0
24.07.05	18,390	540	57,049	0	0	0.00%	0
24.07.04	18,510	120	66,265	0	0	0.00%	0
24.07.03	19,260	750	63,278	0	0	0.00%	0
24.07.02	20,200	940	51,085	0	0	0.00%	0
24.07.01	19,650	550	86,242	0	0	0.00%	0
24.06.28	20,300	650	82,763	0	0	0.00%	0
24.06.27	20,600	300	204,082	0	0	0.00%	0
24.06.26	20,500	100	70,065	0	0	0.00%	0
24.06.25	21,100	600	75,148	0	0	0.00%	0
24.06.24	21,900	800	71,911	0	0	0.00%	0
24.06.21	22,050	150	184,552	0	0	0.00%	0
24.06.20	23,200	1,150	93,360	0	0	0.00%	0
24.06.19	24,400	1,200	151,847	0	0	0.00%	0
24.06.18	24,150	250	171,765	0	0	0.00%	0
24.06.17	24,550	400	171,613	0	0	0.00%	0
24.06.14	24,800	250	572,394	0	0	0.00%	0
24.06.13	23,200	1,600	1,837,955	0	0	0.00%	0
24.06.12	20,850	2,350	1,251,034	0	0	0.00%	0
24.06.11	22,000	1,150	287,715	0	0	0.00%	0
24.06.10	22,250	250	127,058	0	0	0.00%	0
24.06.07	22,450	200	236,888	0	0	0.00%	0
24.06.05	24,250	1,800	305,068	0	0	0.00%	0
24.06.04	25,700	1,450	1,430,498	0	0	0.00%	0
24.06.03	25,850	150	749,597	0	0	0.00%	0
24.05.31	22,750	3,100	4,445,345	0	0	0.00%	0
24.05.30	24,400	1,650	993,719	0	0	0.00%	0
24.05.29	20,000	4,400	4,089,834	0	0	0.00%	0
24.05.28	19,210	790	1,050,002	0	0	0.00%	0
24.05.27	19,550	340	93,722	0	0	0.00%	0
24.05.24	19,330	220	319,343	0	0	0.00%	0
24.05.23	19,850	520	91,622	0	0	0.00%	0
24.05.22	20,350	500	189,898	0	0	0.00%	0
24.05.21	19,900	450	317,484	0	0	0.00%	0
24.05.20	21,100	1,200	164,102	0	0	0.00%	0
24.05.17	20,950	150	1,267,646	0	0	0.00%	0
24.05.16	19,640	1,310	321,175	0	0	0.00%	0
24.05.14	19,950	310	238,259	0	0	0.00%	0
24.05.13	19,920	30	693,219	0	0	0.00%	0
24.05.10	19,280	640	1,504,788	0	0	0.00%	0
24.05.09	18,310	970	3,244,035	0	0	0.00%	0
24.05.08	18,640	330	160,298	0	0	0.00%	0
24.05.07	19,000	360	262,401	0	0	0.00%	0
24.05.03	19,990	990	322,081	0	0	0.00%	0
24.05.02	19,990	0	1,360,324	0	0	0.00%	0
24.04.30	18,120	1,870	3,861,891	0	0	0.00%	0
24.04.29	18,370	250	728,212	0	0	0.00%	0
24.04.26	16,870	1,500	3,007,064	0	0	0.00%	0
24.04.25	14,380	2,490	2,811,328	0	0	0.00%	0
24.04.24	12,500	1,880	1,134,920	0	0	0.00%	0
24.04.23	11,400	1,100	946,840	0	0	0.00%	0
24.04.22	11,990	590	41,985	0	0	0.00%	0
24.04.19	12,210	220	26,535	0	0	0.00%	0
24.04.18	12,200	10	20,761	0	0	0.00%	0
24.04.17	12,260	60	6,338	0	0	0.00%	0
24.04.16	12,600	340	8,505	0	0	0.00%	0
24.04.15	12,980	380	7,676	0	0	0.00%	0
24.04.12	13,010	30	9,333	0	0	0.00%	0
24.04.11	13,110	100	17,657	0	0	0.00%	0
24.04.09	13,110	0	5,539	0	0	0.00%	0
24.04.08	13,410	300	11,372	0	0	0.00%	0
24.04.05	13,500	90	7,850	0	0	0.00%	0
24.04.04	13,520	20	8,529	0	0	0.00%	0
24.04.03	13,820	300	6,779	0	0	0.00%	0
24.04.02	13,870	50	9,374	0	0	0.00%	0
24.04.01	13,630	240	34,269	0	0	0.00%	0
24.03.29	13,910	280	6,143	0	0	0.00%	0
24.03.28	13,730	180	6,681	0	0	0.00%	0
24.03.27	13,920	190	7,683	0	0	0.00%	0
24.03.26	14,000	80	6,759	0	0	0.00%	0
24.03.25	13,890	110	6,958	0	0	0.00%	0
24.03.22	13,800	90	4,715	0	0	0.00%	0
24.03.21	13,670	130	6,564	0	0	0.00%	0
24.03.20	13,720	50	11,977	0	0	0.00%	0
24.03.19	13,830	110	8,222	0	0	0.00%	0
24.03.18	13,940	110	5,212	0	0	0.00%	0
24.03.15	14,040	100	12,805	0	0	0.00%	0
24.03.14	14,020	20	7,807	0	0	0.00%	0
24.03.13	14,150	130	5,088	0	0	0.00%	0
24.03.12	13,870	280	5,688	0	0	0.00%	0
24.03.11	13,850	20	7,124	0	0	0.00%	0
24.03.08	13,700	150	6,713	0	0	0.00%	0
24.03.07	13,990	290	18,922	0	0	0.00%	0
24.03.06	14,350	360	32,432	0	0	0.00%	0
24.03.05	14,590	240	17,772	0	0	0.00%	0
24.03.04	14,580	10	7,173	0	0	0.00%	0
24.02.29	14,820	240	13,987	0	0	0.00%	0
24.02.28	15,060	240	20,516	0	0	0.00%	0
24.02.27	15,700	640	29,795	0	0	0.00%	0
24.02.26	15,740	40	8,143	0	0	0.00%	0
24.02.23	16,200	460	12,495	0	0	0.00%	0
24.02.22	15,990	210	17,649	0	0	0.00%	0
24.02.21	16,070	80	8,433	0	0	0.00%	0
24.02.20	16,170	100	8,492	0	0	0.00%	0
24.02.19	16,340	170	10,872	0	0	0.00%	0
24.02.16	15,690	650	24,063	0	0	0.00%	0
24.02.15	15,720	30	10,975	0	0	0.00%	0
24.02.14	15,550	170	5,170	0	0	0.00%	0
24.02.13	15,540	10	4,371	0	0	0.00%	0
24.02.08	15,670	130	5,360	0	0	0.00%	0
24.02.07	15,400	270	10,292	0	0	0.00%	0
24.02.06	15,600	200	8,117	0	0	0.00%	0
24.02.05	15,750	150	8,912	0	0	0.00%	0
24.02.02	15,730	20	9,370	0	0	0.00%	0
24.02.01	16,270	540	30,198	0	0	0.00%	0
24.01.31	16,260	10	18,600	0	0	0.00%	0
24.01.30	16,270	10	11,124	0	0	0.00%	0
24.01.29	16,480	210	21,448	0	0	0.00%	0
24.01.26	16,350	130	14,964	0	0	0.00%	0
24.01.25	16,660	310	17,251	0	0	0.00%	0
24.01.24	16,720	60	11,445	0	0	0.00%	0
24.01.23	16,310	410	25,344	0	0	0.00%	0
24.01.22	16,620	310	116,809	0	0	0.00%	0
24.01.19	16,740	120	12,567	0	0	0.00%	0
24.01.18	16,330	410	9,212	0	0	0.00%	0
24.01.17	16,560	230	15,630	0	0	0.00%	0
24.01.16	16,600	40	6,811	0	0	0.00%	0
24.01.15	16,910	310	11,594	0	0	0.00%	0
24.01.12	17,430	520	13,325	0	0	0.00%	0
24.01.11	17,070	360	12,781	0	0	0.00%	0
24.01.10	17,560	490	14,000	0	0	0.00%	0
24.01.09	17,510	50	14,576	0	0	0.00%	0
24.01.08	16,630	880	33,925	0	0	0.00%	0
24.01.05	16,190	440	33,920	0	0	0.00%	0
24.01.04	16,400	210	14,486	0	0	0.00%	0
24.01.03	16,770	370	12,063	0	0	0.00%	0
24.01.02	16,550	220	11,791	0	0	0.00%	0
23.12.28	16,100	450	23,877	0	0	0.00%	0
23.12.27	16,040	60	8,244	0	0	0.00%	0
23.12.26	16,700	660	24,455	0	0	0.00%	0
23.12.22	16,880	180	10,527	0	0	0.00%	0
23.12.21	17,070	190	13,716	0	0	0.00%	0
23.12.20	16,850	220	58,009	0	0	0.00%	0
23.12.19	16,700	150	13,695	0	0	0.00%	0
23.12.18	16,200	500	23,111	0	0	0.00%	0
23.12.15	16,070	130	8,043	0	0	0.00%	0
23.12.14	15,910	160	14,559	0	0	0.00%	0
23.12.13	16,290	380	16,438	0	0	0.00%	0
23.12.12	16,480	190	13,506	0	0	0.00%	0
23.12.11	16,390	90	18,017	0	0	0.00%	0
23.12.08	16,230	160	17,484	0	0	0.00%	0
23.12.07	16,320	90	10,142	0	0	0.00%	0
23.12.06	16,340	20	11,750	0	0	0.00%	0
23.12.05	16,380	40	16,955	0	0	0.00%	0
23.12.04	16,860	480	20,482	0	0	0.00%	0
23.12.01	17,310	450	28,461	0	0	0.00%	0
23.11.30	17,310	0	13,454	0	0	0.00%	0
23.11.29	17,300	10	22,209	0	0	0.00%	0
23.11.28	17,490	190	16,876	0	0	0.00%	0
23.11.27	17,960	470	25,439	0	0	0.00%	0
23.11.24	18,100	140	20,591	0	0	0.00%	0
23.11.23	18,080	20	11,823	0	0	0.00%	0
23.11.22	18,520	440	25,098	0	0	0.00%	0
23.11.21	18,150	370	32,895	0	0	0.00%	0
23.11.20	17,950	200	18,823	0	0	0.00%	0
23.11.17	18,900	950	64,558	0	0	0.00%	0
23.11.16	19,490	550	18,622	0	0	0.00%	0
23.11.15	19,140	350	17,061	0	0	0.00%	0
23.11.14	18,450	690	25,467	0	0	0.00%	0
23.11.13	19,900	1,450	52,693	0	0	0.00%	0
23.11.10	20,450	550	46,639	0	0	0.00%	0
23.11.09	21,750	1,300	46,415	0	0	0.00%	0
23.11.08	22,450	700	70,264	0	0	0.00%	0
23.11.07	21,900	550	188,618	0	0	0.00%	0
23.11.06	22,500	600	146,920	0	0	0.00%	0
23.11.03	21,650	850	134,765	0	0	0.00%	0
23.11.02	22,200	550	200,730	0	0	0.00%	0
23.11.01	20,900	1,300	477,974	0	0	0.00%	0
23.10.31	17,730	3,170	1,582,358	0	0	0.00%	0
23.10.30	17,340	390	29,297	0	0	0.00%	0
23.10.27	18,270	930	36,997	0	0	0.00%	0
23.10.26	20,350	2,080	98,185	0	0	0.00%	0
23.10.25	17,490	2,860	510,081	0	0	0.00%	0
23.10.24	17,350	140	32,440	0	0	0.00%	0
23.10.23	17,200	150	11,854	0	0	0.00%	0
23.10.20	17,350	150	20,465	0	0	0.00%	0
23.10.19	18,460	1,110	20,955	0	0	0.00%	0
23.10.18	19,610	1,150	15,986	0	0	0.00%	0
23.10.17	19,000	610	13,240	0	0	0.00%	0
23.10.16	19,640	640	16,445	0	0	0.00%	0
23.10.13	20,700	1,060	22,774	0	0	0.00%	0
23.10.12	19,960	740	8,394	0	0	0.00%	0
23.10.11	19,530	430	7,695	0	0	0.00%	0
23.10.10	20,800	1,270	20,579	0	0	0.00%	0
23.10.06	20,000	800	17,480	0	0	0.00%	0
23.10.05	21,000	1,000	22,021	0	0	0.00%	0
23.10.04	22,800	1,800	22,418	0	0	0.00%	0
23.09.27	22,400	400	16,182	0	0	0.00%	0
23.09.26	23,450	1,050	19,778	0	0	0.00%	0
23.09.25	23,200	250	27,069	0	0	0.00%	0
23.09.22	22,900	300	20,087	0	0	0.00%	0
23.09.21	24,600	1,700	52,496	0	0	0.00%	0
23.09.20	25,650	1,050	41,492	0	0	0.00%	0
23.09.19	26,600	950	49,447	0	0	0.00%	0
23.09.18	26,500	100	48,419	0	0	0.00%	0
23.09.15	25,950	550	38,958	0	0	0.00%	0
23.09.14	26,000	50	31,486	0	0	0.00%	0
23.09.13	26,600	600	59,331	0	0	0.00%	0
23.09.12	27,000	400	64,755	0	0	0.00%	0
23.09.11	25,700	1,300	141,458	0	0	0.00%	0
23.09.08	25,950	250	57,470	0	0	0.00%	0
23.09.07	27,550	1,600	94,131	0	0	0.00%	0
23.09.06	26,000	1,550	109,178	0	0	0.00%	0
23.09.05	26,400	400	55,810	0	0	0.00%	0
23.09.04	27,000	600	71,514	0	0	0.00%	0
23.09.01	27,550	550	175,156	0	0	0.00%	0
23.08.31	27,550	0	109,375	0	0	0.00%	0
23.08.30	25,500	2,050	153,234	0	0	0.00%	0
23.08.29	26,000	500	70,072	0	0	0.00%	0
23.08.28	25,700	300	115,425	0	0	0.00%	0
23.08.25	25,450	250	153,695	0	0	0.00%	0
23.08.24	25,550	100	108,907	0	0	0.00%	0
23.08.23	26,800	1,250	157,606	0	0	0.00%	0
23.08.22	25,700	1,100	131,040	0	0	0.00%	0
23.08.21	26,400	700	194,845	0	0	0.00%	0
23.08.18	26,500	100	675,742	0	0	0.00%	0
23.08.17	30,350	3,850	215,002	0	0	0.00%	0
23.08.16	31,600	1,250	218,574	0	0	0.00%	0
23.08.14	31,100	500	547,344	0	0	0.00%	0
23.08.11	29,900	1,200	1,603,027	0	0	0.00%	0
23.08.10	23,000	6,900	1,405,022	0	0	0.00%	0
23.08.09	23,100	100	56,110	0	0	0.00%	0
23.08.08	24,700	1,600	243,978	0	0	0.00%	0
23.08.07	23,650	1,050	193,797	0	0	0.00%	0
23.08.04	21,650	2,000	323,648	0	0	0.00%	0
23.08.03	23,100	1,450	91,533	0	0	0.00%	0
23.08.02	22,650	450	209,308	0	0	0.00%	0
23.08.01	23,150	500	132,418	0	0	0.00%	0
23.07.31	21,300	1,850	400,627	0	0	0.00%	0
23.07.28	22,350	1,050	158,284	0	0	0.00%	0
23.07.27	21,550	800	362,041	0	0	0.00%	0
23.07.26	26,400	4,900	364,206	0	0	0.00%	0
23.07.25	32,600	6,200	835,371	0	0	0.00%	0
23.07.24	0	6,600	7,227,303	0	0	0.00%	0