매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.12	26,700	200	50,293	7,659	52,688	0.58%	8,987,090
24.11.11	26,150	550	77,300	4,170	45,029	0.50%	8,994,749
24.11.08	25,500	650	29,762	1,204	40,859	0.45%	8,998,919
24.11.07	25,400	100	31,291	2,935	39,655	0.44%	9,000,123
24.11.06	26,700	1,300	54,512	3,244	36,720	0.41%	9,003,058
24.11.05	26,300	400	33,659	9,577	33,476	0.37%	9,006,302
24.11.04	25,000	1,300	50,898	-2,190	23,899	0.26%	9,015,879
24.11.01	25,550	550	24,374	217	26,089	0.29%	9,013,689
24.10.31	25,600	50	25,487	-1,697	25,872	0.29%	9,013,906
24.10.30	25,500	100	36,516	-1,760	27,569	0.30%	9,012,209
24.10.29	26,050	550	40,585	29,329	29,329	0.32%	9,010,449
24.10.28	25,900	150	27,243	0	0	0.00%	0
24.10.25	26,150	250	55,690	0	0	0.00%	0
24.10.24	26,500	350	113,321	0	0	0.00%	0
24.10.23	25,600	900	37,354	0	0	0.00%	0
24.10.22	25,850	250	39,122	0	0	0.00%	0
24.10.21	26,350	500	33,785	0	0	0.00%	0
24.10.18	27,050	700	42,281	0	0	0.00%	0
24.10.17	27,200	150	135,780	0	0	0.00%	0
24.10.16	26,850	350	34,200	0	0	0.00%	0
24.10.15	27,300	450	28,637	0	0	0.00%	0
24.10.14	27,300	0	32,385	0	0	0.00%	0
24.10.11	28,000	700	37,873	0	0	0.00%	0
24.10.10	28,700	700	55,561	0	0	0.00%	0
24.10.08	29,150	450	34,539	0	0	0.00%	0
24.10.07	28,300	850	52,403	0	0	0.00%	0
24.10.04	29,100	800	39,257	0	0	0.00%	0
24.10.02	28,850	250	63,375	0	0	0.00%	0
24.09.30	29,200	350	37,709	0	0	0.00%	0
24.09.27	29,600	400	115,985	0	0	0.00%	0
24.09.26	29,000	600	35,605	0	0	0.00%	0
24.09.25	29,450	450	59,731	0	0	0.00%	0
24.09.24	30,100	650	57,130	0	0	0.00%	0
24.09.23	26,850	3,250	318,941	0	0	0.00%	0
24.09.20	27,050	200	53,519	0	0	0.00%	0
24.09.19	26,700	350	44,832	0	0	0.00%	0
24.09.13	26,700	0	36,425	0	0	0.00%	0
24.09.12	26,300	400	57,796	0	0	0.00%	0
24.09.11	24,850	1,450	170,425	0	0	0.00%	0
24.09.10	25,200	350	33,389	0	0	0.00%	0
24.09.09	25,050	150	44,557	0	0	0.00%	0
24.09.06	25,750	700	77,012	0	0	0.00%	0
24.09.05	27,400	1,650	69,051	0	0	0.00%	0
24.09.04	27,800	400	77,332	0	0	0.00%	0
24.09.03	28,300	500	60,802	0	0	0.00%	0
24.09.02	28,250	50	48,247	0	0	0.00%	0
24.08.30	27,900	350	38,654	0	0	0.00%	0
24.08.29	27,550	350	62,862	0	0	0.00%	0
24.08.28	28,300	750	43,122	0	0	0.00%	0
24.08.27	28,950	650	43,702	0	0	0.00%	0
24.08.26	29,000	50	52,627	0	0	0.00%	0
24.08.23	29,300	300	61,235	0	0	0.00%	0
24.08.22	30,200	900	75,921	0	0	0.00%	0
24.08.21	31,500	1,300	84,750	0	0	0.00%	0
24.08.20	29,300	2,200	198,511	0	0	0.00%	0
24.08.19	31,000	1,700	85,604	0	0	0.00%	0
24.08.16	30,850	150	77,695	0	0	0.00%	0
24.08.14	30,350	500	83,886	0	0	0.00%	0
24.08.13	31,300	950	96,742	0	0	0.00%	0
24.08.12	28,050	3,250	242,734	0	0	0.00%	0
24.08.09	26,150	1,900	136,246	0	0	0.00%	0
24.08.08	26,750	600	103,332	0	0	0.00%	0
24.08.07	25,900	850	111,816	0	0	0.00%	0
24.08.06	24,550	1,350	224,915	0	0	0.00%	0
24.08.05	30,000	5,450	328,206	0	0	0.00%	0
24.08.02	32,350	2,350	83,311	0	0	0.00%	0
24.08.01	31,600	750	56,875	0	0	0.00%	0
24.07.31	32,400	800	92,878	0	0	0.00%	0
24.07.30	33,200	800	110,438	0	0	0.00%	0
24.07.29	33,650	450	94,206	0	0	0.00%	0
24.07.26	34,250	600	69,433	0	0	0.00%	0
24.07.25	35,300	1,050	112,410	0	0	0.00%	0
24.07.24	35,900	600	177,995	0	0	0.00%	0
24.07.23	34,500	1,400	177,843	0	0	0.00%	0
24.07.22	37,150	2,650	238,910	0	0	0.00%	0
24.07.19	37,100	50	102,951	0	0	0.00%	0
24.07.18	37,600	500	156,316	0	0	0.00%	0
24.07.17	39,150	1,550	143,382	0	0	0.00%	0
24.07.16	41,550	2,400	289,375	0	0	0.00%	0
24.07.15	39,800	1,750	323,213	0	0	0.00%	0
24.07.12	40,950	1,150	238,021	0	0	0.00%	0
24.07.11	43,700	2,750	518,986	0	0	0.00%	0
24.07.10	40,750	2,950	3,129,915	0	0	0.00%	0
24.07.09	40,450	300	410,624	0	0	0.00%	0
24.07.08	40,600	150	347,334	0	0	0.00%	0
24.07.05	42,750	2,150	683,963	0	0	0.00%	0
24.07.04	40,250	2,500	1,420,938	0	0	0.00%	0
24.07.03	32,850	7,400	1,477,727	0	0	0.00%	0
24.07.02	33,700	850	81,705	0	0	0.00%	0
24.07.01	34,700	1,000	76,661	0	0	0.00%	0
24.06.28	34,000	700	103,642	0	0	0.00%	0
24.06.27	34,550	550	94,252	0	0	0.00%	0
24.06.26	35,950	1,400	116,653	0	0	0.00%	0
24.06.25	35,550	400	158,837	0	0	0.00%	0
24.06.24	38,200	2,650	148,409	0	0	0.00%	0
24.06.21	39,650	1,450	109,954	0	0	0.00%	0
24.06.20	38,050	1,600	293,710	0	0	0.00%	0
24.06.19	37,800	250	140,515	0	0	0.00%	0
24.06.18	38,200	400	113,924	0	0	0.00%	0
24.06.17	38,600	400	147,631	0	0	0.00%	0
24.06.14	41,800	3,200	287,549	0	0	0.00%	0
24.06.13	41,150	650	232,999	0	0	0.00%	0
24.06.12	41,200	50	304,691	0	0	0.00%	0
24.06.11	42,150	950	614,393	0	0	0.00%	0
24.06.10	40,100	2,050	1,556,725	0	0	0.00%	0
24.06.07	32,750	7,350	3,084,167	0	0	0.00%	0
24.06.05	34,500	1,750	158,871	0	0	0.00%	0
24.06.04	34,950	450	190,721	0	0	0.00%	0
24.06.03	37,050	2,100	258,750	0	0	0.00%	0
24.05.31	36,550	500	365,917	0	0	0.00%	0
24.05.30	38,000	1,450	363,301	0	0	0.00%	0
24.05.29	33,650	4,350	2,069,855	0	0	0.00%	0
24.05.28	32,750	900	669,316	0	0	0.00%	0
24.05.27	26,100	6,650	1,547,027	0	0	0.00%	0
24.05.24	26,250	150	48,264	0	0	0.00%	0
24.05.23	26,000	250	41,275	0	0	0.00%	0
24.05.22	26,200	200	54,563	0	0	0.00%	0
24.05.21	26,900	700	70,720	0	0	0.00%	0
24.05.20	27,500	600	57,998	0	0	0.00%	0
24.05.17	28,200	700	40,769	0	0	0.00%	0
24.05.16	28,200	0	50,139	0	0	0.00%	0
24.05.14	28,650	450	60,365	0	0	0.00%	0
24.05.13	29,000	350	39,241	0	0	0.00%	0
24.05.10	29,550	550	42,082	0	0	0.00%	0
24.05.09	29,550	0	100,502	0	0	0.00%	0
24.05.08	29,450	100	52,967	0	0	0.00%	0
24.05.07	29,550	100	51,767	0	0	0.00%	0
24.05.03	29,400	150	49,996	0	0	0.00%	0
24.05.02	30,700	1,300	79,296	0	0	0.00%	0
24.04.30	30,550	150	119,226	0	0	0.00%	0
24.04.29	31,200	650	108,100	0	0	0.00%	0
24.04.26	28,700	2,500	417,924	0	0	0.00%	0
24.04.25	29,000	300	86,422	0	0	0.00%	0
24.04.24	28,200	800	54,587	0	0	0.00%	0
24.04.23	28,900	700	79,099	0	0	0.00%	0
24.04.22	28,850	50	62,787	0	0	0.00%	0
24.04.19	30,750	1,900	232,040	0	0	0.00%	0
24.04.18	30,200	550	54,616	0	0	0.00%	0
24.04.17	31,000	800	147,376	0	0	0.00%	0
24.04.16	31,000	0	202,260	0	0	0.00%	0
24.04.15	33,950	2,950	264,485	0	0	0.00%	0
24.04.12	35,300	1,350	116,286	0	0	0.00%	0
24.04.11	36,800	1,500	81,643	0	0	0.00%	0
24.04.09	37,450	650	68,427	0	0	0.00%	0
24.04.08	39,350	1,900	95,071	0	0	0.00%	0
24.04.05	41,050	1,700	106,318	0	0	0.00%	0
24.04.04	40,300	750	86,755	0	0	0.00%	0
24.04.03	40,950	650	98,369	0	0	0.00%	0
24.04.02	42,750	1,800	108,355	0	0	0.00%	0
24.04.01	43,150	400	141,236	0	0	0.00%	0
24.03.29	43,700	550	91,104	0	0	0.00%	0
24.03.28	43,850	150	255,287	0	0	0.00%	0
24.03.27	45,050	1,200	126,112	0	0	0.00%	0
24.03.26	47,500	2,450	244,104	0	0	0.00%	0
24.03.25	49,500	2,000	437,769	0	0	0.00%	0
24.03.22	41,800	7,700	820,382	0	0	0.00%	0
24.03.21	42,500	700	124,838	0	0	0.00%	0
24.03.20	43,000	500	243,307	0	0	0.00%	0
24.03.19	41,300	1,700	378,670	0	0	0.00%	0
24.03.18	42,050	750	144,309	0	0	0.00%	0
24.03.15	45,050	3,000	265,194	0	0	0.00%	0
24.03.14	45,400	350	294,956	0	0	0.00%	0
24.03.13	49,000	3,600	325,271	0	0	0.00%	0
24.03.12	47,700	1,300	1,490,460	0	0	0.00%	0
24.03.11	38,950	8,750	1,534,463	0	0	0.00%	0
24.03.08	37,650	1,300	192,962	0	0	0.00%	0
24.03.07	40,300	2,650	228,675	0	0	0.00%	0
24.03.06	37,150	3,150	515,253	0	0	0.00%	0
24.03.05	42,000	4,850	406,143	0	0	0.00%	0
24.03.04	43,400	1,400	292,286	0	0	0.00%	0
24.02.29	46,250	2,850	288,706	0	0	0.00%	0
24.02.28	45,450	800	920,790	0	0	0.00%	0
24.02.27	49,000	3,550	290,714	0	0	0.00%	0
24.02.26	51,100	2,100	381,076	0	0	0.00%	0
24.02.23	55,500	4,400	486,937	0	0	0.00%	0
24.02.22	56,000	500	1,440,513	0	0	0.00%	0
24.02.21	57,200	1,200	3,592,494	0	0	0.00%	0
24.02.20	55,500	1,700	1,097,563	0	0	0.00%	0
24.02.19	49,800	5,700	1,763,350	0	0	0.00%	0
24.02.16	52,900	3,100	1,094,979	0	0	0.00%	0
24.02.15	43,450	9,450	2,597,290	0	0	0.00%	0
24.02.14	40,000	3,450	283,656	0	0	0.00%	0
24.02.13	35,850	4,150	238,907	0	0	0.00%	0
24.02.08	37,900	2,050	273,387	0	0	0.00%	0
24.02.07	36,800	1,100	1,094,429	0	0	0.00%	0
24.02.06	33,250	3,550	3,712,068	0	0	0.00%	0
24.02.05	25,600	7,650	3,527,803	0	0	0.00%	0
24.02.02	25,950	350	124,928	0	0	0.00%	0
24.02.01	26,200	250	97,572	0	0	0.00%	0
24.01.31	25,250	950	170,826	0	0	0.00%	0
24.01.30	25,550	300	128,229	0	0	0.00%	0
24.01.29	26,300	750	208,318	0	0	0.00%	0
24.01.26	25,500	800	252,168	0	0	0.00%	0
24.01.25	25,350	150	190,402	0	0	0.00%	0
24.01.24	24,300	1,050	242,101	0	0	0.00%	0
24.01.23	24,850	550	135,284	0	0	0.00%	0
24.01.22	25,100	250	302,717	0	0	0.00%	0
24.01.19	26,400	1,300	172,784	0	0	0.00%	0
24.01.18	25,600	800	129,617	0	0	0.00%	0
24.01.17	26,300	700	84,641	0	0	0.00%	0
24.01.16	26,900	600	127,449	0	0	0.00%	0
24.01.15	25,900	1,000	267,870	0	0	0.00%	0
24.01.12	25,600	300	127,197	0	0	0.00%	0
24.01.11	25,400	200	98,925	0	0	0.00%	0
24.01.10	25,650	250	145,039	0	0	0.00%	0
24.01.09	27,000	1,350	204,049	0	0	0.00%	0
24.01.08	25,500	1,500	478,758	0	0	0.00%	0
24.01.05	25,350	150	245,225	0	0	0.00%	0
24.01.04	24,000	1,350	418,732	0	0	0.00%	0
24.01.03	24,200	200	71,627	0	0	0.00%	0
24.01.02	24,250	50	93,504	0	0	0.00%	0
23.12.28	24,100	150	78,840	0	0	0.00%	0
23.12.27	23,350	750	74,425	0	0	0.00%	0
23.12.26	24,600	1,250	181,198	0	0	0.00%	0
23.12.22	25,150	550	147,117	0	0	0.00%	0
23.12.21	24,300	850	179,701	0	0	0.00%	0
23.12.20	24,250	50	185,770	0	0	0.00%	0
23.12.19	23,950	300	92,229	0	0	0.00%	0
23.12.18	23,850	100	78,342	0	0	0.00%	0
23.12.15	23,550	300	136,789	0	0	0.00%	0
23.12.14	23,700	150	94,149	0	0	0.00%	0
23.12.13	24,850	1,150	139,353	0	0	0.00%	0
23.12.12	24,600	250	82,634	0	0	0.00%	0
23.12.11	24,050	550	225,590	0	0	0.00%	0
23.12.08	22,800	1,250	523,466	0	0	0.00%	0
23.12.07	22,050	750	162,483	0	0	0.00%	0
23.12.06	22,050	0	65,715	0	0	0.00%	0
23.12.05	23,400	1,350	130,499	0	0	0.00%	0
23.12.04	23,500	100	70,175	0	0	0.00%	0
23.12.01	24,200	700	109,858	0	0	0.00%	0
23.11.30	23,900	300	240,209	0	0	0.00%	0
23.11.29	24,550	650	156,602	0	0	0.00%	0
23.11.28	25,400	850	252,747	0	0	0.00%	0
23.11.27	23,000	2,400	882,903	0	0	0.00%	0
23.11.24	23,000	0	66,506	0	0	0.00%	0
23.11.23	23,250	250	146,177	0	0	0.00%	0
23.11.22	21,900	1,350	163,984	0	0	0.00%	0
23.11.21	22,250	350	106,379	0	0	0.00%	0
23.11.20	22,000	250	115,485	0	0	0.00%	0
23.11.17	23,300	1,300	128,838	0	0	0.00%	0
23.11.16	23,100	250	127,254	0	0	0.00%	0
23.11.15	22,350	750	181,224	0	0	0.00%	0
23.11.14	22,350	0	189,976	0	0	0.00%	0
23.11.13	21,850	500	300,436	0	0	0.00%	0
23.11.10	23,250	1,400	152,277	0	0	0.00%	0
23.11.09	24,500	1,250	236,302	0	0	0.00%	0
23.11.08	25,600	1,100	269,127	0	0	0.00%	0
23.11.07	28,750	3,150	546,969	0	0	0.00%	0
23.11.06	25,650	3,100	1,653,037	0	0	0.00%	0
23.11.03	26,850	1,200	433,780	0	0	0.00%	0
23.11.02	25,100	1,750	530,439	0	0	0.00%	0
23.11.01	25,200	100	309,896	0	0	0.00%	0
23.10.31	26,950	1,750	373,692	0	0	0.00%	0
23.10.30	26,100	850	474,614	0	0	0.00%	0
23.10.27	26,300	200	1,138,944	0	0	0.00%	0
23.10.26	27,600	1,300	463,295	0	0	0.00%	0
23.10.25	28,350	750	900,930	0	0	0.00%	0
23.10.24	30,200	1,850	990,930	0	0	0.00%	0
23.10.23	33,350	3,150	1,122,133	0	0	0.00%	0
23.10.20	39,050	5,700	2,430,867	0	0	0.00%	0
23.10.19	0	13,050	8,740,933	0	0	0.00%	0