매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	7,300	170	98,756	-2,613	142,760	1.03%	13,780,832
24.11.20	7,380	80	37,942	-14,951	145,373	1.04%	13,778,219
24.11.19	7,500	120	59,901	1,390	160,324	1.15%	13,763,268
24.11.18	7,400	100	72,545	8,588	158,934	1.14%	13,764,658
24.11.15	7,420	20	117,361	391	150,346	1.08%	13,773,246
24.11.14	7,660	180	104,362	23,866	149,955	1.08%	13,773,637
24.11.13	8,000	340	147,911	-11,545	126,089	0.91%	13,797,503
24.11.12	8,600	600	174,929	-46,822	137,634	0.99%	13,785,958
24.11.11	9,240	640	132,531	6,300	184,456	1.32%	13,739,136
24.11.08	9,040	200	65,300	7,368	178,156	1.28%	13,745,436
24.11.07	9,170	130	108,108	170,788	170,788	1.23%	13,752,804
24.11.06	9,710	540	137,214	0	0	0.00%	0
24.11.05	9,800	90	60,324	0	0	0.00%	0
24.11.04	9,510	290	85,506	0	0	0.00%	0
24.11.01	10,030	520	97,325	0	0	0.00%	0
24.10.31	9,750	280	133,130	0	0	0.00%	0
24.10.30	10,050	300	76,847	0	0	0.00%	0
24.10.29	10,210	160	83,785	0	0	0.00%	0
24.10.28	9,750	460	91,507	0	0	0.00%	0
24.10.25	9,820	70	59,976	0	0	0.00%	0
24.10.24	10,080	260	69,445	0	0	0.00%	0
24.10.23	9,660	420	113,825	0	0	0.00%	0
24.10.22	10,190	530	90,593	0	0	0.00%	0
24.10.21	10,160	30	88,730	0	0	0.00%	0
24.10.18	10,990	830	173,850	0	0	0.00%	0
24.10.17	10,780	210	136,046	0	0	0.00%	0
24.10.16	11,380	600	153,212	0	0	0.00%	0
24.10.15	11,760	380	232,969	0	0	0.00%	0
24.10.14	11,650	110	161,759	0	0	0.00%	0
24.10.11	11,840	190	140,257	0	0	0.00%	0
24.10.10	12,290	450	195,221	0	0	0.00%	0
24.10.08	12,200	90	206,175	0	0	0.00%	0
24.10.07	11,700	500	348,116	0	0	0.00%	0
24.10.04	11,050	650	297,337	0	0	0.00%	0
24.10.02	11,320	270	149,297	0	0	0.00%	0
24.09.30	12,250	930	276,909	0	0	0.00%	0
24.09.27	11,780	470	1,094,633	0	0	0.00%	0
24.09.26	10,230	1,550	798,439	0	0	0.00%	0
24.09.25	10,350	120	165,842	0	0	0.00%	0
24.09.24	10,000	350	136,729	0	0	0.00%	0
24.09.23	9,960	40	106,841	0	0	0.00%	0
24.09.20	10,060	100	209,899	0	0	0.00%	0
24.09.19	10,280	220	204,659	0	0	0.00%	0
24.09.13	11,080	800	298,619	0	0	0.00%	0
24.09.12	10,050	1,030	1,103,145	0	0	0.00%	0
24.09.11	9,580	470	441,845	0	0	0.00%	0
24.09.10	9,790	210	222,304	0	0	0.00%	0
24.09.09	8,890	900	1,527,220	0	0	0.00%	0
24.09.06	9,430	540	149,740	0	0	0.00%	0
24.09.05	9,250	180	177,185	0	0	0.00%	0
24.09.04	10,050	800	178,329	0	0	0.00%	0
24.09.03	10,260	210	122,052	0	0	0.00%	0
24.09.02	10,550	290	71,557	0	0	0.00%	0
24.08.30	10,410	140	77,713	0	0	0.00%	0
24.08.29	11,110	700	199,249	0	0	0.00%	0
24.08.28	10,920	190	102,347	0	0	0.00%	0
24.08.27	11,050	130	78,857	0	0	0.00%	0
24.08.26	11,590	540	136,799	0	0	0.00%	0
24.08.23	11,840	250	90,442	0	0	0.00%	0
24.08.22	12,150	310	102,103	0	0	0.00%	0
24.08.21	12,730	580	128,307	0	0	0.00%	0
24.08.20	11,460	1,270	402,782	0	0	0.00%	0
24.08.19	11,970	510	101,795	0	0	0.00%	0
24.08.16	11,760	210	144,587	0	0	0.00%	0
24.08.14	11,570	190	124,171	0	0	0.00%	0
24.08.13	11,520	50	147,095	0	0	0.00%	0
24.08.12	11,070	450	216,601	0	0	0.00%	0
24.08.09	10,380	690	230,706	0	0	0.00%	0
24.08.08	10,780	400	205,089	0	0	0.00%	0
24.08.07	10,760	20	259,133	0	0	0.00%	0
24.08.06	10,230	530	323,945	0	0	0.00%	0
24.08.05	12,710	2,480	981,304	0	0	0.00%	0
24.08.02	15,680	2,970	1,015,402	0	0	0.00%	0
24.08.01	15,220	460	86,327	0	0	0.00%	0
24.07.31	15,000	220	97,710	0	0	0.00%	0
24.07.30	15,750	750	102,619	0	0	0.00%	0
24.07.29	15,850	100	56,725	0	0	0.00%	0
24.07.26	15,910	60	60,551	0	0	0.00%	0
24.07.25	16,370	460	73,084	0	0	0.00%	0
24.07.24	16,800	430	54,364	0	0	0.00%	0
24.07.23	17,020	220	67,333	0	0	0.00%	0
24.07.22	18,160	1,140	72,344	0	0	0.00%	0
24.07.19	17,900	260	59,313	0	0	0.00%	0
24.07.18	18,640	740	119,183	0	0	0.00%	0
24.07.17	18,840	200	49,218	0	0	0.00%	0
24.07.16	18,920	80	109,589	0	0	0.00%	0
24.07.15	19,050	130	58,112	0	0	0.00%	0
24.07.12	19,310	260	68,055	0	0	0.00%	0
24.07.11	20,050	740	320,093	0	0	0.00%	0
24.07.10	20,850	800	72,994	0	0	0.00%	0
24.07.09	20,550	300	105,738	0	0	0.00%	0
24.07.08	20,450	100	73,258	0	0	0.00%	0
24.07.05	20,500	50	91,149	0	0	0.00%	0
24.07.04	20,150	350	244,927	0	0	0.00%	0
24.07.03	21,100	950	113,388	0	0	0.00%	0
24.07.02	21,250	150	195,314	0	0	0.00%	0
24.07.01	19,790	1,460	600,182	0	0	0.00%	0
24.06.28	19,100	690	736,811	0	0	0.00%	0
24.06.27	18,830	270	67,109	0	0	0.00%	0
24.06.26	18,750	80	70,481	0	0	0.00%	0
24.06.25	19,010	260	85,928	0	0	0.00%	0
24.06.24	20,100	1,090	141,225	0	0	0.00%	0
24.06.21	20,850	750	84,225	0	0	0.00%	0
24.06.20	21,550	700	88,779	0	0	0.00%	0
24.06.19	20,900	650	220,144	0	0	0.00%	0
24.06.18	20,550	350	238,469	0	0	0.00%	0
24.06.17	21,000	450	110,226	0	0	0.00%	0
24.06.14	22,300	1,300	227,849	0	0	0.00%	0
24.06.13	21,650	650	175,599	0	0	0.00%	0
24.06.12	22,150	500	175,060	0	0	0.00%	0
24.06.11	22,550	400	154,290	0	0	0.00%	0
24.06.10	23,900	300	227,420	0	0	0.00%	0
24.06.07	23,950	50	791,892	0	0	0.00%	0
24.06.05	22,000	1,950	4,047,059	0	0	0.00%	0
24.06.04	22,700	700	147,901	0	0	0.00%	0
24.06.03	21,900	800	181,664	0	0	0.00%	0
24.05.31	22,450	550	212,704	0	0	0.00%	0
24.05.30	22,300	150	2,601,188	0	0	0.00%	0
24.05.29	22,950	650	281,360	0	0	0.00%	0
24.05.28	21,450	1,500	370,039	0	0	0.00%	0
24.05.27	21,050	400	179,064	0	0	0.00%	0
24.05.24	21,550	500	213,900	0	0	0.00%	0
24.05.23	21,100	450	1,897,530	0	0	0.00%	0
24.05.22	21,200	100	89,023	0	0	0.00%	0
24.05.21	21,300	100	94,832	0	0	0.00%	0
24.05.20	21,850	550	141,436	0	0	0.00%	0
24.05.17	22,350	500	125,938	0	0	0.00%	0
24.05.16	22,700	350	177,231	0	0	0.00%	0
24.05.14	22,200	500	191,560	0	0	0.00%	0
24.05.13	22,850	650	357,302	0	0	0.00%	0
24.05.10	23,050	200	528,056	0	0	0.00%	0
24.05.09	24,100	1,050	422,209	0	0	0.00%	0
24.05.08	30,900	6,800	1,461,029	0	0	0.00%	0
24.05.07	30,100	800	123,383	0	0	0.00%	0
24.05.03	30,900	800	135,098	0	0	0.00%	0
24.05.02	30,350	550	166,290	0	0	0.00%	0
24.04.30	31,200	850	203,631	0	0	0.00%	0
24.04.29	31,500	300	441,339	0	0	0.00%	0
24.04.26	31,200	300	78,525	0	0	0.00%	0
24.04.25	32,450	1,250	88,609	0	0	0.00%	0
24.04.24	31,700	750	96,918	0	0	0.00%	0
24.04.23	31,750	50	78,542	0	0	0.00%	0
24.04.22	33,200	1,450	122,338	0	0	0.00%	0
24.04.19	35,250	2,050	198,894	0	0	0.00%	0
24.04.18	34,000	1,250	112,691	0	0	0.00%	0
24.04.17	33,400	600	121,432	0	0	0.00%	0
24.04.16	35,400	2,000	153,834	0	0	0.00%	0
24.04.15	36,450	1,050	132,530	0	0	0.00%	0
24.04.12	34,550	1,900	375,693	0	0	0.00%	0
24.04.11	33,550	1,000	162,542	0	0	0.00%	0
24.04.09	35,700	2,150	286,311	0	0	0.00%	0
24.04.08	38,100	2,400	232,432	0	0	0.00%	0
24.04.05	39,750	1,650	248,884	0	0	0.00%	0
24.04.04	38,200	1,550	405,649	0	0	0.00%	0
24.04.03	39,050	850	265,030	0	0	0.00%	0
24.04.02	38,650	400	598,677	0	0	0.00%	0
24.04.01	38,850	200	342,546	0	0	0.00%	0
24.03.29	38,100	750	2,046,111	0	0	0.00%	0
24.03.28	37,350	750	507,297	0	0	0.00%	0
24.03.27	37,550	200	201,783	0	0	0.00%	0
24.03.26	36,700	850	348,157	0	0	0.00%	0
24.03.25	37,750	1,050	247,989	0	0	0.00%	0
24.03.22	39,250	1,500	334,264	0	0	0.00%	0
24.03.21	39,700	450	550,953	0	0	0.00%	0
24.03.20	39,200	500	490,062	0	0	0.00%	0
24.03.19	41,600	2,400	513,431	0	0	0.00%	0
24.03.18	39,250	2,350	1,409,919	0	0	0.00%	0
24.03.15	37,150	2,100	659,238	0	0	0.00%	0
24.03.14	40,500	3,350	596,238	0	0	0.00%	0
24.03.13	42,000	1,500	960,774	0	0	0.00%	0
24.03.12	40,000	2,000	777,088	0	0	0.00%	0
24.03.11	41,500	1,500	617,822	0	0	0.00%	0
24.03.08	40,600	900	1,139,039	0	0	0.00%	0
24.03.07	40,300	300	1,967,905	0	0	0.00%	0
24.03.06	38,950	1,350	1,081,182	0	0	0.00%	0
24.03.05	38,900	50	840,750	0	0	0.00%	0
24.03.04	33,450	5,450	1,149,802	0	0	0.00%	0
24.02.29	34,400	950	264,589	0	0	0.00%	0
24.02.28	35,550	1,150	378,698	0	0	0.00%	0
24.02.27	36,750	1,200	336,609	0	0	0.00%	0
24.02.26	37,800	1,050	273,601	0	0	0.00%	0
24.02.23	39,250	1,450	823,128	0	0	0.00%	0
24.02.22	35,700	3,550	1,249,377	0	0	0.00%	0
24.02.21	35,100	600	691,422	0	0	0.00%	0
24.02.20	35,900	800	260,909	0	0	0.00%	0
24.02.19	36,050	150	303,299	0	0	0.00%	0
24.02.16	38,500	2,450	584,592	0	0	0.00%	0
24.02.15	40,100	1,600	842,535	0	0	0.00%	0
24.02.14	38,700	1,400	1,174,419	0	0	0.00%	0
24.02.13	33,500	5,200	2,158,462	0	0	0.00%	0
24.02.08	31,250	2,250	1,082,666	0	0	0.00%	0
24.02.07	31,050	200	396,925	0	0	0.00%	0
24.02.06	29,050	2,000	679,967	0	0	0.00%	0
24.02.05	29,400	350	293,519	0	0	0.00%	0
24.02.02	30,200	800	414,933	0	0	0.00%	0
24.02.01	30,950	750	481,322	0	0	0.00%	0
24.01.31	34,100	3,150	460,122	0	0	0.00%	0
24.01.30	34,400	300	637,122	0	0	0.00%	0
24.01.29	38,250	3,850	1,028,494	0	0	0.00%	0
24.01.26	39,650	1,400	341,197	0	0	0.00%	0
24.01.25	40,400	750	905,461	0	0	0.00%	0
24.01.24	42,800	2,400	481,500	0	0	0.00%	0
24.01.23	44,000	1,200	757,903	0	0	0.00%	0
24.01.22	41,000	3,000	1,622,051	0	0	0.00%	0
24.01.19	40,250	750	889,423	0	0	0.00%	0
24.01.18	37,000	3,250	894,773	0	0	0.00%	0
24.01.17	40,100	3,100	890,016	0	0	0.00%	0
24.01.16	43,700	3,600	599,184	0	0	0.00%	0
24.01.15	41,900	1,800	667,989	0	0	0.00%	0
24.01.12	42,600	700	445,752	0	0	0.00%	0
24.01.11	44,450	1,850	440,143	0	0	0.00%	0
24.01.10	43,150	1,300	852,699	0	0	0.00%	0
24.01.09	43,800	650	1,548,668	0	0	0.00%	0
24.01.08	45,650	1,850	714,008	0	0	0.00%	0
24.01.05	46,500	850	954,755	0	0	0.00%	0
24.01.04	50,000	3,500	3,025,390	0	0	0.00%	0
24.01.03	46,650	3,350	2,981,752	0	0	0.00%	0
24.01.02	40,150	6,500	5,093,102	0	0	0.00%	0
23.12.28	40,200	50	887,609	0	0	0.00%	0
23.12.27	43,400	3,200	1,248,828	0	0	0.00%	0
23.12.26	43,400	0	1,381,979	0	0	0.00%	0
23.12.22	43,150	250	3,020,716	0	0	0.00%	0
23.12.21	42,550	600	3,032,756	0	0	0.00%	0
23.12.20	41,700	850	3,075,449	0	0	0.00%	0
23.12.19	38,200	3,500	10,506,271	0	0	0.00%	0
23.12.18	32,550	5,650	4,426,414	0	0	0.00%	0
23.12.15	33,350	800	2,141,510	0	0	0.00%	0
23.12.14	34,000	650	7,630,090	0	0	0.00%	0
23.12.13	27,800	6,200	6,124,873	0	0	0.00%	0
23.12.12	27,550	250	5,175,126	0	0	0.00%	0
23.12.11	27,250	300	2,184,899	0	0	0.00%	0
23.12.08	22,900	4,350	5,376,512	0	0	0.00%	0
23.12.07	24,150	1,250	483,915	0	0	0.00%	0
23.12.06	22,300	1,850	1,199,390	0	0	0.00%	0
23.12.05	24,600	2,300	1,134,159	0	0	0.00%	0
23.12.04	25,750	1,150	1,040,303	0	0	0.00%	0
23.12.01	29,800	4,050	2,432,613	0	0	0.00%	0
23.11.30	27,250	2,550	4,083,477	0	0	0.00%	0
23.11.29	27,850	600	4,025,007	0	0	0.00%	0
23.11.28	26,550	1,300	5,883,954	0	0	0.00%	0
23.11.27	22,050	4,500	7,507,695	0	0	0.00%	0
23.11.24	21,500	550	738,221	0	0	0.00%	0
23.11.23	20,350	1,150	668,766	0	0	0.00%	0
23.11.22	18,960	1,390	641,411	0	0	0.00%	0
23.11.21	18,650	310	1,236,098	0	0	0.00%	0
23.11.20	17,940	710	227,551	0	0	0.00%	0
23.11.17	19,940	2,000	328,854	0	0	0.00%	0
23.11.16	20,200	250	224,293	0	0	0.00%	0
23.11.15	17,550	2,650	1,263,201	0	0	0.00%	0
23.11.14	16,760	790	155,685	0	0	0.00%	0
23.11.13	17,980	1,220	229,345	0	0	0.00%	0
23.11.10	20,350	2,370	390,036	0	0	0.00%	0
23.11.09	20,450	100	231,863	0	0	0.00%	0
23.11.08	20,600	150	477,849	0	0	0.00%	0
23.11.07	22,000	1,400	472,835	0	0	0.00%	0
23.11.06	22,650	650	859,048	0	0	0.00%	0
23.11.03	24,500	1,850	901,480	0	0	0.00%	0
23.11.02	21,900	2,600	4,601,192	0	0	0.00%	0
23.11.01	21,950	50	3,718,966	0	0	0.00%	0
23.10.31	20,000	1,950	4,941,166	0	0	0.00%	0
23.10.30	20,650	650	1,948,714	0	0	0.00%	0
23.10.27	0	3,650	7,725,166	0	0	0.00%	0