매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	27,800	650	174,577	-19,498	183,077	1.70%	10,588,609
24.11.20	28,450	650	214,518	2,368	202,575	1.88%	10,569,111
24.11.19	29,050	600	199,222	-32,030	200,207	1.86%	10,571,479
24.11.18	30,650	1,600	556,807	10,478	232,237	2.16%	10,539,449
24.11.15	28,150	2,500	1,511,895	37,711	221,759	2.06%	10,549,927
24.11.14	30,150	1,700	394,816	8,983	184,048	1.71%	10,587,638
24.11.13	32,000	1,850	346,778	68,654	175,065	1.63%	10,596,621
24.11.12	34,950	2,950	578,404	11,798	106,411	0.99%	10,665,275
24.11.11	38,650	3,700	506,878	-2,746	94,613	0.88%	10,677,073
24.11.08	38,750	100	929,512	85,403	97,359	0.90%	10,674,327
24.11.07	38,600	150	757,700	11,956	11,956	0.11%	10,759,730
24.11.06	41,000	2,400	1,516,400	0	0	0.00%	0
24.11.05	41,300	300	566,563	0	0	0.00%	0
24.11.04	40,700	600	2,697,275	0	0	0.00%	0
24.11.01	41,450	750	1,005,327	0	0	0.00%	0
24.10.31	38,700	2,750	8,853,162	0	0	0.00%	0
24.10.30	38,150	550	1,425,450	0	0	0.00%	0
24.10.29	39,650	1,500	707,390	0	0	0.00%	0
24.10.28	37,150	2,500	4,204,922	0	0	0.00%	0
24.10.25	30,850	6,300	6,394,344	0	0	0.00%	0
24.10.24	31,100	250	447,023	0	0	0.00%	0
24.10.23	30,400	700	376,537	0	0	0.00%	0
24.10.22	31,500	1,100	334,552	0	0	0.00%	0
24.10.21	32,500	1,000	384,082	0	0	0.00%	0
24.10.18	36,850	4,350	1,395,210	0	0	0.00%	0
24.10.17	28,350	8,500	1,978,578	0	0	0.00%	0
24.10.16	28,900	550	56,722	0	0	0.00%	0
24.10.15	28,300	600	115,842	0	0	0.00%	0
24.10.14	27,650	650	56,623	0	0	0.00%	0
24.10.11	27,400	250	44,452	0	0	0.00%	0
24.10.10	27,200	200	113,247	0	0	0.00%	0
24.10.08	28,050	850	34,078	0	0	0.00%	0
24.10.07	27,250	800	46,347	0	0	0.00%	0
24.10.04	26,850	400	28,348	0	0	0.00%	0
24.10.02	27,750	900	51,376	0	0	0.00%	0
24.09.30	28,700	950	39,134	0	0	0.00%	0
24.09.27	29,400	700	69,358	0	0	0.00%	0
24.09.26	28,850	550	86,557	0	0	0.00%	0
24.09.25	27,400	1,450	147,408	0	0	0.00%	0
24.09.24	27,100	300	34,052	0	0	0.00%	0
24.09.23	26,850	250	25,246	0	0	0.00%	0
24.09.20	27,000	150	46,725	0	0	0.00%	0
24.09.19	27,800	800	42,139	0	0	0.00%	0
24.09.13	28,900	1,100	49,378	0	0	0.00%	0
24.09.12	27,750	1,150	202,618	0	0	0.00%	0
24.09.11	27,550	200	53,102	0	0	0.00%	0
24.09.10	27,000	550	69,963	0	0	0.00%	0
24.09.09	25,800	1,200	100,942	0	0	0.00%	0
24.09.06	27,200	1,400	100,518	0	0	0.00%	0
24.09.05	27,850	650	85,562	0	0	0.00%	0
24.09.04	30,150	2,300	150,617	0	0	0.00%	0
24.09.03	29,000	1,150	148,831	0	0	0.00%	0
24.09.02	30,150	1,150	61,116	0	0	0.00%	0
24.08.30	28,600	1,550	93,654	0	0	0.00%	0
24.08.29	30,500	1,900	89,993	0	0	0.00%	0
24.08.28	29,900	600	65,668	0	0	0.00%	0
24.08.27	30,250	350	53,521	0	0	0.00%	0
24.08.26	30,750	500	42,613	0	0	0.00%	0
24.08.23	30,750	0	69,113	0	0	0.00%	0
24.08.22	31,450	700	84,009	0	0	0.00%	0
24.08.21	32,400	950	89,904	0	0	0.00%	0
24.08.20	29,800	2,600	270,398	0	0	0.00%	0
24.08.19	30,400	600	97,424	0	0	0.00%	0
24.08.16	30,850	450	214,154	0	0	0.00%	0
24.08.14	29,500	1,350	181,162	0	0	0.00%	0
24.08.13	30,400	900	125,866	0	0	0.00%	0
24.08.12	29,550	850	142,007	0	0	0.00%	0
24.08.09	29,000	550	202,533	0	0	0.00%	0
24.08.08	28,800	200	184,488	0	0	0.00%	0
24.08.07	29,200	400	211,691	0	0	0.00%	0
24.08.06	28,450	750	547,848	0	0	0.00%	0
24.08.05	36,750	8,300	376,243	0	0	0.00%	0
24.08.02	42,550	5,800	272,093	0	0	0.00%	0
24.08.01	42,700	150	95,986	0	0	0.00%	0
24.07.31	42,300	400	175,507	0	0	0.00%	0
24.07.30	43,150	850	55,528	0	0	0.00%	0
24.07.29	42,050	1,100	75,133	0	0	0.00%	0
24.07.26	41,400	650	79,336	0	0	0.00%	0
24.07.25	44,300	2,900	231,992	0	0	0.00%	0
24.07.24	42,600	1,700	119,506	0	0	0.00%	0
24.07.23	43,200	600	93,456	0	0	0.00%	0
24.07.22	45,750	2,550	171,563	0	0	0.00%	0
24.07.19	46,550	800	147,246	0	0	0.00%	0
24.07.18	47,650	1,100	366,387	0	0	0.00%	0
24.07.17	50,200	2,550	200,251	0	0	0.00%	0
24.07.16	48,250	1,950	452,578	0	0	0.00%	0
24.07.15	48,000	250	179,587	0	0	0.00%	0
24.07.12	47,100	900	201,953	0	0	0.00%	0
24.07.11	47,600	500	328,323	0	0	0.00%	0
24.07.10	46,000	1,600	284,839	0	0	0.00%	0
24.07.09	43,000	3,000	363,271	0	0	0.00%	0
24.07.08	41,750	1,250	127,039	0	0	0.00%	0
24.07.05	43,400	1,650	176,963	0	0	0.00%	0
24.07.04	44,100	700	154,914	0	0	0.00%	0
24.07.03	45,500	1,400	170,319	0	0	0.00%	0
24.07.02	44,400	1,100	170,698	0	0	0.00%	0
24.07.01	44,800	400	117,554	0	0	0.00%	0
24.06.28	45,950	1,150	164,947	0	0	0.00%	0
24.06.27	47,400	1,450	169,669	0	0	0.00%	0
24.06.26	48,250	850	140,068	0	0	0.00%	0
24.06.25	47,900	350	199,089	0	0	0.00%	0
24.06.24	48,150	250	154,619	0	0	0.00%	0
24.06.21	48,900	750	521,365	0	0	0.00%	0
24.06.20	49,800	900	354,603	0	0	0.00%	0
24.06.19	47,450	2,350	459,372	0	0	0.00%	0
24.06.18	47,650	200	224,011	0	0	0.00%	0
24.06.17	49,750	2,100	298,065	0	0	0.00%	0
24.06.14	49,650	100	441,543	0	0	0.00%	0
24.06.13	45,750	3,900	726,864	0	0	0.00%	0
24.06.12	47,100	1,350	218,663	0	0	0.00%	0
24.06.11	46,850	250	320,701	0	0	0.00%	0
24.06.10	46,150	700	239,532	0	0	0.00%	0
24.06.07	44,750	1,400	368,747	0	0	0.00%	0
24.06.05	44,500	250	227,071	0	0	0.00%	0
24.06.04	46,800	2,300	238,525	0	0	0.00%	0
24.06.03	46,750	50	129,260	0	0	0.00%	0
24.05.31	47,500	750	117,200	0	0	0.00%	0
24.05.30	50,400	2,900	249,157	0	0	0.00%	0
24.05.29	46,950	3,450	891,828	0	0	0.00%	0
24.05.28	45,850	1,100	229,430	0	0	0.00%	0
24.05.27	45,550	300	299,368	0	0	0.00%	0
24.05.24	49,600	4,050	460,871	0	0	0.00%	0
24.05.23	50,200	600	203,120	0	0	0.00%	0
24.05.22	51,100	900	135,120	0	0	0.00%	0
24.05.21	50,400	700	331,735	0	0	0.00%	0
24.05.20	52,700	2,300	310,118	0	0	0.00%	0
24.05.17	52,200	500	235,920	0	0	0.00%	0
24.05.16	51,300	900	358,668	0	0	0.00%	0
24.05.14	51,200	100	322,937	0	0	0.00%	0
24.05.13	54,800	3,600	1,219,673	0	0	0.00%	0
24.05.10	58,200	3,400	536,371	0	0	0.00%	0
24.05.09	57,800	400	212,069	0	0	0.00%	0
24.05.08	58,300	500	158,956	0	0	0.00%	0
24.05.07	56,800	1,500	536,862	0	0	0.00%	0
24.05.03	58,200	1,400	300,652	0	0	0.00%	0
24.05.02	56,800	1,400	293,931	0	0	0.00%	0
24.04.30	57,400	600	171,790	0	0	0.00%	0
24.04.29	57,900	500	474,065	0	0	0.00%	0
24.04.26	54,100	3,800	400,610	0	0	0.00%	0
24.04.25	56,700	2,600	254,571	0	0	0.00%	0
24.04.24	54,100	2,600	429,063	0	0	0.00%	0
24.04.23	55,700	1,600	372,032	0	0	0.00%	0
24.04.22	58,700	3,000	432,991	0	0	0.00%	0
24.04.19	65,100	6,400	1,238,935	0	0	0.00%	0
24.04.18	58,300	6,800	1,470,581	0	0	0.00%	0
24.04.17	56,200	2,100	689,411	0	0	0.00%	0
24.04.16	57,500	1,300	516,930	0	0	0.00%	0
24.04.15	60,300	2,800	519,021	0	0	0.00%	0
24.04.12	53,400	6,900	1,525,798	0	0	0.00%	0
24.04.11	52,300	1,100	433,911	0	0	0.00%	0
24.04.09	53,800	1,500	391,509	0	0	0.00%	0
24.04.08	56,400	2,600	284,182	0	0	0.00%	0
24.04.05	58,900	2,500	311,317	0	0	0.00%	0
24.04.04	58,800	100	471,904	0	0	0.00%	0
24.04.03	63,300	4,500	625,173	0	0	0.00%	0
24.04.02	62,000	1,300	588,485	0	0	0.00%	0
24.04.01	60,900	1,100	510,380	0	0	0.00%	0
24.03.29	64,000	3,100	450,553	0	0	0.00%	0
24.03.28	61,900	2,100	1,220,836	0	0	0.00%	0
24.03.27	55,700	6,200	1,522,259	0	0	0.00%	0
24.03.26	58,200	2,500	707,230	0	0	0.00%	0
24.03.25	60,800	2,600	480,355	0	0	0.00%	0
24.03.22	63,000	2,200	486,666	0	0	0.00%	0
24.03.21	66,300	3,300	710,805	0	0	0.00%	0
24.03.20	68,300	2,000	567,085	0	0	0.00%	0
24.03.19	73,100	4,800	489,112	0	0	0.00%	0
24.03.18	70,200	2,900	443,319	0	0	0.00%	0
24.03.15	72,000	1,800	608,824	0	0	0.00%	0
24.03.14	74,300	2,300	596,494	0	0	0.00%	0
24.03.13	75,300	1,000	3,106,114	0	0	0.00%	0
24.03.12	66,600	8,700	1,832,383	0	0	0.00%	0
24.03.11	72,500	5,900	904,854	0	0	0.00%	0
24.03.08	75,500	3,000	2,032,490	0	0	0.00%	0
24.03.07	68,700	6,800	4,634,368	0	0	0.00%	0
24.03.06	69,000	300	879,877	0	0	0.00%	0
24.03.05	71,800	2,800	759,650	0	0	0.00%	0
24.03.04	66,300	5,500	2,015,747	0	0	0.00%	0
24.02.29	67,300	1,000	851,955	0	0	0.00%	0
24.02.28	68,000	700	1,432,335	0	0	0.00%	0
24.02.27	76,200	8,200	2,940,365	0	0	0.00%	0
24.02.26	72,100	4,100	5,885,958	0	0	0.00%	0
24.02.23	60,000	12,100	8,416,937	0	0	0.00%	0
24.02.22	51,900	8,100	7,800,339	0	0	0.00%	0
24.02.21	49,800	2,100	1,037,238	0	0	0.00%	0
24.02.20	51,500	1,700	430,532	0	0	0.00%	0
24.02.19	53,300	1,800	588,559	0	0	0.00%	0
24.02.16	56,700	3,400	1,230,172	0	0	0.00%	0
24.02.15	52,900	3,800	1,712,922	0	0	0.00%	0
24.02.14	52,100	800	1,072,417	0	0	0.00%	0
24.02.13	45,900	6,200	2,634,833	0	0	0.00%	0
24.02.08	40,800	5,100	1,727,978	0	0	0.00%	0
24.02.07	41,700	900	255,045	0	0	0.00%	0
24.02.06	40,150	1,550	435,543	0	0	0.00%	0
24.02.05	43,000	2,850	508,167	0	0	0.00%	0
24.02.02	42,400	600	533,728	0	0	0.00%	0
24.02.01	46,000	3,600	715,706	0	0	0.00%	0
24.01.31	48,100	2,100	333,267	0	0	0.00%	0
24.01.30	46,350	1,750	507,849	0	0	0.00%	0
24.01.29	50,500	4,150	800,579	0	0	0.00%	0
24.01.26	53,400	2,900	475,492	0	0	0.00%	0
24.01.25	54,800	1,400	840,587	0	0	0.00%	0
24.01.24	59,800	5,000	1,114,122	0	0	0.00%	0
24.01.23	58,100	1,700	1,407,339	0	0	0.00%	0
24.01.22	51,900	6,200	2,412,635	0	0	0.00%	0
24.01.19	49,150	2,750	1,642,860	0	0	0.00%	0
24.01.18	45,500	3,650	806,419	0	0	0.00%	0
24.01.17	49,050	3,550	765,431	0	0	0.00%	0
24.01.16	54,200	5,150	1,025,245	0	0	0.00%	0
24.01.15	53,500	700	1,131,837	0	0	0.00%	0
24.01.12	52,800	700	777,559	0	0	0.00%	0
24.01.11	54,400	1,600	544,751	0	0	0.00%	0
24.01.10	53,900	500	936,160	0	0	0.00%	0
24.01.09	49,400	4,500	2,456,130	0	0	0.00%	0
24.01.08	54,600	5,200	1,305,445	0	0	0.00%	0
24.01.05	53,000	1,600	533,036	0	0	0.00%	0
24.01.04	58,200	5,200	1,303,761	0	0	0.00%	0
24.01.03	60,500	2,300	730,425	0	0	0.00%	0
24.01.02	59,200	1,300	1,768,666	0	0	0.00%	0
23.12.28	60,400	1,200	829,598	0	0	0.00%	0
23.12.27	61,100	700	2,352,254	0	0	0.00%	0
23.12.26	48,450	12,650	2,972,268	0	0	0.00%	0
23.12.22	44,200	4,250	2,050,907	0	0	0.00%	0
23.12.21	45,300	1,100	365,933	0	0	0.00%	0
23.12.20	46,500	1,200	416,911	0	0	0.00%	0
23.12.19	46,800	300	1,073,825	0	0	0.00%	0
23.12.18	45,450	1,350	342,268	0	0	0.00%	0
23.12.15	48,950	3,500	594,980	0	0	0.00%	0
23.12.14	46,750	2,200	1,628,427	0	0	0.00%	0
23.12.13	48,500	1,750	1,306,709	0	0	0.00%	0
23.12.12	51,600	3,100	1,603,205	0	0	0.00%	0
23.12.11	46,400	5,200	2,302,262	0	0	0.00%	0
23.12.08	41,450	4,950	1,169,333	0	0	0.00%	0
23.12.07	44,400	2,950	246,240	0	0	0.00%	0
23.12.06	41,800	2,600	463,312	0	0	0.00%	0
23.12.05	44,750	2,950	730,153	0	0	0.00%	0
23.12.04	48,500	3,750	511,874	0	0	0.00%	0
23.12.01	51,400	2,900	390,999	0	0	0.00%	0
23.11.30	50,400	1,000	797,979	0	0	0.00%	0
23.11.29	56,000	5,600	1,156,380	0	0	0.00%	0
23.11.28	54,400	1,600	2,535,050	0	0	0.00%	0
23.11.27	45,600	8,800	4,658,795	0	0	0.00%	0
23.11.24	40,700	4,900	3,351,121	0	0	0.00%	0
23.11.23	40,500	200	3,129,151	0	0	0.00%	0
23.11.22	39,200	1,300	1,251,832	0	0	0.00%	0
23.11.21	40,550	1,350	724,683	0	0	0.00%	0
23.11.20	38,000	2,550	3,121,071	0	0	0.00%	0
23.11.17	42,000	4,000	1,607,204	0	0	0.00%	0
23.11.16	41,300	900	4,082,802	0	0	0.00%	0
23.11.15	31,800	9,500	4,534,801	0	0	0.00%	0
23.11.14	30,300	1,500	4,744,481	0	0	0.00%	0
23.11.13	0	5,300	5,482,899	0	0	0.00%	0