매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	5,550	120	31,714	2,849	234,113	1.40%	16,535,075
24.11.21	5,550	0	34,206	526	231,264	1.38%	16,537,924
24.11.20	5,600	50	33,537	2,792	230,738	1.38%	16,538,450
24.11.19	5,650	50	63,589	-145	227,946	1.36%	16,541,242
24.11.18	5,720	70	26,004	9,594	228,091	1.36%	16,541,097
24.11.15	5,500	220	38,114	19,352	218,497	1.30%	16,550,691
24.11.14	5,530	80	55,458	6,173	199,145	1.19%	16,570,043
24.11.13	5,760	230	53,720	-8,848	192,972	1.15%	16,576,216
24.11.12	6,180	420	96,008	-30,364	201,820	1.20%	16,567,368
24.11.11	6,400	220	85,107	232,184	232,184	1.38%	16,537,004
24.11.08	6,330	70	23,269	0	0	0.00%	0
24.11.07	6,430	100	30,645	0	0	0.00%	0
24.11.06	6,510	80	23,402	0	0	0.00%	0
24.11.05	6,460	50	16,085	0	0	0.00%	0
24.11.04	6,290	170	38,857	0	0	0.00%	0
24.11.01	6,620	330	52,774	0	0	0.00%	0
24.10.31	6,430	190	22,786	0	0	0.00%	0
24.10.30	6,520	90	27,129	0	0	0.00%	0
24.10.29	6,560	40	29,932	0	0	0.00%	0
24.10.28	6,190	370	60,567	0	0	0.00%	0
24.10.25	6,400	210	51,161	0	0	0.00%	0
24.10.24	6,590	190	66,166	0	0	0.00%	0
24.10.23	6,430	160	62,298	0	0	0.00%	0
24.10.22	6,710	280	84,281	0	0	0.00%	0
24.10.21	6,630	80	721,297	0	0	0.00%	0
24.10.18	6,930	300	71,304	0	0	0.00%	0
24.10.17	6,860	70	30,374	0	0	0.00%	0
24.10.16	7,030	170	32,402	0	0	0.00%	0
24.10.15	7,020	10	50,229	0	0	0.00%	0
24.10.14	6,900	120	26,347	0	0	0.00%	0
24.10.11	6,810	90	183,514	0	0	0.00%	0
24.10.10	6,940	130	49,680	0	0	0.00%	0
24.10.08	7,070	130	20,967	0	0	0.00%	0
24.10.07	6,980	90	25,346	0	0	0.00%	0
24.10.04	7,030	50	23,978	0	0	0.00%	0
24.10.02	7,130	100	14,730	0	0	0.00%	0
24.09.30	7,380	250	23,577	0	0	0.00%	0
24.09.27	7,370	10	23,536	0	0	0.00%	0
24.09.26	7,190	180	57,514	0	0	0.00%	0
24.09.25	7,200	10	35,586	0	0	0.00%	0
24.09.24	7,160	40	31,613	0	0	0.00%	0
24.09.23	6,780	380	97,755	0	0	0.00%	0
24.09.20	6,760	20	50,219	0	0	0.00%	0
24.09.19	7,050	290	74,314	0	0	0.00%	0
24.09.13	6,750	300	28,060	0	0	0.00%	0
24.09.12	6,530	220	70,515	0	0	0.00%	0
24.09.11	6,530	0	21,897	0	0	0.00%	0
24.09.10	6,750	220	34,971	0	0	0.00%	0
24.09.09	6,730	20	19,854	0	0	0.00%	0
24.09.06	6,760	30	44,659	0	0	0.00%	0
24.09.05	6,930	170	55,523	0	0	0.00%	0
24.09.04	7,570	640	136,182	0	0	0.00%	0
24.09.03	7,820	250	65,856	0	0	0.00%	0
24.09.02	7,970	150	33,648	0	0	0.00%	0
24.08.30	7,630	340	61,110	0	0	0.00%	0
24.08.29	7,880	250	36,172	0	0	0.00%	0
24.08.28	7,910	30	20,296	0	0	0.00%	0
24.08.27	7,900	10	34,844	0	0	0.00%	0
24.08.26	8,090	190	22,578	0	0	0.00%	0
24.08.23	8,150	60	45,915	0	0	0.00%	0
24.08.22	8,310	160	38,733	0	0	0.00%	0
24.08.21	8,480	170	42,399	0	0	0.00%	0
24.08.20	8,290	190	50,988	0	0	0.00%	0
24.08.19	8,550	260	36,604	0	0	0.00%	0
24.08.16	8,530	20	36,941	0	0	0.00%	0
24.08.14	8,460	70	34,787	0	0	0.00%	0
24.08.13	8,530	70	43,145	0	0	0.00%	0
24.08.12	8,090	440	71,954	0	0	0.00%	0
24.08.09	7,830	260	82,390	0	0	0.00%	0
24.08.08	7,830	0	68,769	0	0	0.00%	0
24.08.07	7,620	210	126,803	0	0	0.00%	0
24.08.06	7,300	320	257,168	0	0	0.00%	0
24.08.05	9,170	1,870	231,927	0	0	0.00%	0
24.08.02	9,730	560	56,515	0	0	0.00%	0
24.08.01	9,660	70	30,611	0	0	0.00%	0
24.07.31	9,580	80	32,741	0	0	0.00%	0
24.07.30	9,450	130	42,003	0	0	0.00%	0
24.07.29	9,400	50	44,488	0	0	0.00%	0
24.07.26	9,130	270	78,345	0	0	0.00%	0
24.07.25	9,400	270	38,168	0	0	0.00%	0
24.07.24	9,430	30	40,280	0	0	0.00%	0
24.07.23	9,240	190	56,322	0	0	0.00%	0
24.07.22	9,260	20	83,275	0	0	0.00%	0
24.07.19	9,270	10	81,688	0	0	0.00%	0
24.07.18	9,600	330	71,525	0	0	0.00%	0
24.07.17	10,010	410	70,062	0	0	0.00%	0
24.07.16	9,960	50	55,396	0	0	0.00%	0
24.07.15	9,880	80	53,122	0	0	0.00%	0
24.07.12	9,670	210	107,035	0	0	0.00%	0
24.07.11	9,730	60	44,101	0	0	0.00%	0
24.07.10	9,660	70	38,930	0	0	0.00%	0
24.07.09	9,600	60	45,736	0	0	0.00%	0
24.07.08	9,500	100	37,096	0	0	0.00%	0
24.07.05	9,420	80	105,410	0	0	0.00%	0
24.07.04	9,310	110	60,290	0	0	0.00%	0
24.07.03	9,530	220	101,621	0	0	0.00%	0
24.07.02	9,900	370	92,887	0	0	0.00%	0
24.07.01	9,800	100	59,757	0	0	0.00%	0
24.06.28	9,850	50	54,118	0	0	0.00%	0
24.06.27	10,060	210	78,276	0	0	0.00%	0
24.06.26	10,200	140	56,552	0	0	0.00%	0
24.06.25	10,020	180	89,638	0	0	0.00%	0
24.06.24	10,430	410	94,104	0	0	0.00%	0
24.06.21	10,610	180	65,906	0	0	0.00%	0
24.06.20	10,520	90	52,558	0	0	0.00%	0
24.06.19	10,430	90	60,619	0	0	0.00%	0
24.06.18	10,640	210	107,184	0	0	0.00%	0
24.06.17	10,810	170	70,590	0	0	0.00%	0
24.06.14	10,920	110	59,706	0	0	0.00%	0
24.06.13	10,850	70	61,027	0	0	0.00%	0
24.06.12	10,850	0	53,203	0	0	0.00%	0
24.06.11	10,980	130	58,828	0	0	0.00%	0
24.06.10	11,080	100	53,347	0	0	0.00%	0
24.06.07	11,130	50	60,472	0	0	0.00%	0
24.06.05	10,900	230	102,047	0	0	0.00%	0
24.06.04	11,260	360	71,936	0	0	0.00%	0
24.06.03	11,280	20	64,371	0	0	0.00%	0
24.05.31	10,990	290	156,250	0	0	0.00%	0
24.05.30	11,170	180	103,957	0	0	0.00%	0
24.05.29	10,650	520	538,437	0	0	0.00%	0
24.05.28	10,820	170	89,150	0	0	0.00%	0
24.05.27	10,720	100	122,100	0	0	0.00%	0
24.05.24	11,100	380	127,547	0	0	0.00%	0
24.05.23	11,280	180	113,414	0	0	0.00%	0
24.05.22	11,300	20	56,546	0	0	0.00%	0
24.05.21	11,340	40	45,371	0	0	0.00%	0
24.05.20	11,600	260	157,268	0	0	0.00%	0
24.05.17	11,780	180	82,976	0	0	0.00%	0
24.05.16	11,620	160	101,046	0	0	0.00%	0
24.05.14	11,600	20	119,999	0	0	0.00%	0
24.05.13	11,740	140	108,260	0	0	0.00%	0
24.05.10	12,200	460	274,902	0	0	0.00%	0
24.05.09	12,210	10	93,693	0	0	0.00%	0
24.05.08	12,430	220	214,310	0	0	0.00%	0
24.05.07	12,330	100	128,835	0	0	0.00%	0
24.05.03	12,390	60	133,789	0	0	0.00%	0
24.05.02	12,550	160	136,160	0	0	0.00%	0
24.04.30	12,660	110	244,872	0	0	0.00%	0
24.04.29	12,330	330	335,719	0	0	0.00%	0
24.04.26	12,270	60	106,548	0	0	0.00%	0
24.04.25	12,410	140	126,780	0	0	0.00%	0
24.04.24	12,250	160	144,464	0	0	0.00%	0
24.04.23	12,270	20	120,167	0	0	0.00%	0
24.04.22	12,370	100	163,793	0	0	0.00%	0
24.04.19	12,830	460	362,520	0	0	0.00%	0
24.04.18	12,640	190	279,239	0	0	0.00%	0
24.04.17	12,610	30	390,182	0	0	0.00%	0
24.04.16	12,520	90	608,908	0	0	0.00%	0
24.04.15	12,510	10	204,126	0	0	0.00%	0
24.04.12	12,530	20	254,672	0	0	0.00%	0
24.04.11	12,390	140	200,217	0	0	0.00%	0
24.04.09	12,590	200	399,009	0	0	0.00%	0
24.04.08	13,860	1,270	825,550	0	0	0.00%	0
24.04.05	13,850	10	2,459,626	0	0	0.00%	0
24.04.04	12,300	1,550	3,145,214	0	0	0.00%	0
24.04.03	12,660	360	297,737	0	0	0.00%	0
24.04.02	12,470	190	974,872	0	0	0.00%	0
24.04.01	12,260	210	156,057	0	0	0.00%	0
24.03.29	12,250	10	114,366	0	0	0.00%	0
24.03.28	12,380	130	160,215	0	0	0.00%	0
24.03.27	12,250	130	274,870	0	0	0.00%	0
24.03.26	12,300	50	127,141	0	0	0.00%	0
24.03.25	12,570	270	204,748	0	0	0.00%	0
24.03.22	12,850	280	189,209	0	0	0.00%	0
24.03.21	12,420	430	719,099	0	0	0.00%	0
24.03.20	12,160	260	203,678	0	0	0.00%	0
24.03.19	12,310	150	203,356	0	0	0.00%	0
24.03.18	12,270	40	280,734	0	0	0.00%	0
24.03.15	12,330	60	174,799	0	0	0.00%	0
24.03.14	12,800	470	274,984	0	0	0.00%	0
24.03.13	13,070	270	417,835	0	0	0.00%	0
24.03.12	12,950	120	1,426,816	0	0	0.00%	0
24.03.11	13,580	630	469,631	0	0	0.00%	0
24.03.08	13,300	280	652,586	0	0	0.00%	0
24.03.07	13,740	440	329,092	0	0	0.00%	0
24.03.06	13,130	610	425,463	0	0	0.00%	0
24.03.05	13,260	130	212,134	0	0	0.00%	0
24.03.04	13,180	80	297,075	0	0	0.00%	0
24.02.29	13,120	60	228,187	0	0	0.00%	0
24.02.28	13,010	110	163,854	0	0	0.00%	0
24.02.27	13,830	820	318,418	0	0	0.00%	0
24.02.26	13,610	220	385,142	0	0	0.00%	0
24.02.23	14,280	670	581,776	0	0	0.00%	0
24.02.22	14,280	0	1,053,494	0	0	0.00%	0
24.02.21	14,190	90	2,251,461	0	0	0.00%	0
24.02.20	12,260	1,930	2,640,618	0	0	0.00%	0
24.02.19	12,230	30	199,493	0	0	0.00%	0
24.02.16	12,660	430	328,872	0	0	0.00%	0
24.02.15	12,700	40	381,460	0	0	0.00%	0
24.02.14	12,960	260	333,157	0	0	0.00%	0
24.02.13	12,260	700	611,392	0	0	0.00%	0
24.02.08	12,310	50	597,045	0	0	0.00%	0
24.02.07	11,640	670	2,067,140	0	0	0.00%	0
24.02.06	11,400	240	298,265	0	0	0.00%	0
24.02.05	11,830	430	253,812	0	0	0.00%	0
24.02.02	11,650	180	271,254	0	0	0.00%	0
24.02.01	11,950	300	292,739	0	0	0.00%	0
24.01.31	12,420	470	314,572	0	0	0.00%	0
24.01.30	12,540	120	273,059	0	0	0.00%	0
24.01.29	13,230	690	376,219	0	0	0.00%	0
24.01.26	13,720	490	413,702	0	0	0.00%	0
24.01.25	14,000	280	993,225	0	0	0.00%	0
24.01.24	14,400	400	603,283	0	0	0.00%	0
24.01.23	14,100	300	1,642,632	0	0	0.00%	0
24.01.22	12,450	1,650	3,315,336	0	0	0.00%	0
24.01.19	11,650	800	645,409	0	0	0.00%	0
24.01.18	11,850	200	534,169	0	0	0.00%	0
24.01.17	12,650	800	365,187	0	0	0.00%	0
24.01.16	13,160	510	345,066	0	0	0.00%	0
24.01.15	12,790	370	577,428	0	0	0.00%	0
24.01.12	13,380	590	438,794	0	0	0.00%	0
24.01.11	13,690	310	523,269	0	0	0.00%	0
24.01.10	14,370	680	754,153	0	0	0.00%	0
24.01.09	14,100	270	2,555,258	0	0	0.00%	0
24.01.08	13,690	410	9,078,110	0	0	0.00%	0
24.01.05	13,850	160	3,458,594	0	0	0.00%	0
24.01.04	13,980	130	2,363,322	0	0	0.00%	0
24.01.03	11,340	2,640	15,285,228	0	0	0.00%	0
24.01.02	10,900	440	208,470	0	0	0.00%	0
23.12.28	10,920	20	146,299	0	0	0.00%	0
23.12.27	11,060	140	165,296	0	0	0.00%	0
23.12.26	11,570	510	218,421	0	0	0.00%	0
23.12.22	11,520	50	278,433	0	0	0.00%	0
23.12.21	11,850	330	265,202	0	0	0.00%	0
23.12.20	11,710	140	853,845	0	0	0.00%	0
23.12.19	11,610	100	303,882	0	0	0.00%	0
23.12.18	11,220	390	350,608	0	0	0.00%	0
23.12.15	10,970	250	280,228	0	0	0.00%	0
23.12.14	11,220	250	241,590	0	0	0.00%	0
23.12.13	11,370	150	405,681	0	0	0.00%	0
23.12.12	10,950	420	630,607	0	0	0.00%	0
23.12.11	10,770	180	195,418	0	0	0.00%	0
23.12.08	10,410	360	220,833	0	0	0.00%	0
23.12.07	10,620	210	147,992	0	0	0.00%	0
23.12.06	10,470	150	130,754	0	0	0.00%	0
23.12.05	10,730	260	242,515	0	0	0.00%	0
23.12.04	11,400	670	373,135	0	0	0.00%	0
23.12.01	11,940	540	320,022	0	0	0.00%	0
23.11.30	11,660	280	310,718	0	0	0.00%	0
23.11.29	11,870	210	509,755	0	0	0.00%	0
23.11.28	11,970	100	821,917	0	0	0.00%	0
23.11.27	11,440	530	2,229,625	0	0	0.00%	0
23.11.24	11,420	20	470,853	0	0	0.00%	0
23.11.23	11,160	260	928,475	0	0	0.00%	0
23.11.22	11,100	60	272,305	0	0	0.00%	0
23.11.21	11,120	20	429,732	0	0	0.00%	0
23.11.20	10,760	360	390,398	0	0	0.00%	0
23.11.17	11,380	620	423,237	0	0	0.00%	0
23.11.16	11,540	200	359,701	0	0	0.00%	0
23.11.15	10,830	710	837,203	0	0	0.00%	0
23.11.14	10,350	480	528,461	0	0	0.00%	0
23.11.13	10,880	530	353,205	0	0	0.00%	0
23.11.10	11,300	420	457,947	0	0	0.00%	0
23.11.09	11,700	400	510,347	0	0	0.00%	0
23.11.08	11,970	270	1,679,295	0	0	0.00%	0
23.11.07	13,500	1,530	1,300,998	0	0	0.00%	0
23.11.06	13,390	110	3,286,833	0	0	0.00%	0
23.11.03	14,840	1,450	2,855,735	0	0	0.00%	0
23.11.02	11,780	3,060	12,665,617	0	0	0.00%	0
23.11.01	11,580	200	1,960,341	0	0	0.00%	0
23.10.31	11,200	380	3,617,393	0	0	0.00%	0
23.10.30	10,260	940	3,405,974	0	0	0.00%	0
23.10.27	10,880	620	1,263,376	0	0	0.00%	0
23.10.26	12,180	1,300	1,179,507	0	0	0.00%	0
23.10.25	12,440	260	1,822,772	0	0	0.00%	0
23.10.24	13,320	880	2,399,343	0	0	0.00%	0
23.10.23	13,430	110	3,385,393	0	0	0.00%	0
23.10.20	13,660	230	5,888,510	0	0	0.00%	0
23.10.19	14,460	800	17,931,197	0	0	0.00%	0
23.10.18	0	3,760	26,360,047	0	0	0.00%	0