매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	2,045	15	49,414	124	1,260	0.02%	5,618,740
24.11.20	2,045	0	4,523	-825	1,136	0.02%	5,618,864
24.11.19	2,090	45	70,710	390	1,961	0.03%	5,618,039
24.11.18	2,115	25	21,914	329	1,571	0.03%	5,618,429
24.11.15	2,065	50	38,872	0	1,242	0.02%	5,618,758
24.11.14	2,080	20	14,148	4	1,242	0.02%	5,618,758
24.11.13	2,120	40	15,652	-68	1,238	0.02%	5,618,762
24.11.12	2,120	0	4,328	0	1,306	0.02%	5,618,694
24.11.11	2,120	0	2,602	0	1,306	0.02%	5,618,694
24.11.08	2,120	0	535	0	1,306	0.02%	5,618,694
24.11.07	2,115	5	387	1,306	1,306	0.02%	5,618,694
24.11.06	2,140	25	3,068	0	0	0.00%	0
24.11.05	2,135	5	1,017	0	0	0.00%	0
24.11.04	2,125	10	10,391	0	0	0.00%	0
24.11.01	2,130	5	9,743	0	0	0.00%	0
24.10.31	2,130	0	2,728	0	0	0.00%	0
24.10.30	2,130	0	6	0	0	0.00%	0
24.10.29	2,130	0	6,924	0	0	0.00%	0
24.10.28	2,135	5	19,532	0	0	0.00%	0
24.10.25	2,135	0	648	0	0	0.00%	0
24.10.24	2,135	0	2,974	0	0	0.00%	0
24.10.23	2,130	5	321	0	0	0.00%	0
24.10.22	2,130	0	821	0	0	0.00%	0
24.10.21	2,135	5	304	0	0	0.00%	0
24.10.18	2,135	0	946	0	0	0.00%	0
24.10.17	2,120	15	6,051	0	0	0.00%	0
24.10.16	2,115	5	4,006	0	0	0.00%	0
24.10.15	2,115	0	4,016	0	0	0.00%	0
24.10.14	2,110	5	28	0	0	0.00%	0
24.10.11	2,125	15	1,523	0	0	0.00%	0
24.10.10	2,125	0	9,626	0	0	0.00%	0
24.10.08	2,130	5	8,139	0	0	0.00%	0
24.10.07	2,105	25	4,343	0	0	0.00%	0
24.10.04	2,120	15	208	0	0	0.00%	0
24.10.02	2,115	5	3,190	0	0	0.00%	0
24.09.30	2,130	15	5,193	0	0	0.00%	0
24.09.27	2,130	0	7,005	0	0	0.00%	0
24.09.26	2,125	5	272	0	0	0.00%	0
24.09.25	2,115	10	6	0	0	0.00%	0
24.09.24	2,110	5	25	0	0	0.00%	0
24.09.23	2,120	10	393	0	0	0.00%	0
24.09.20	2,120	0	102	0	0	0.00%	0
24.09.19	2,110	10	441	0	0	0.00%	0
24.09.13	2,110	0	5,559	0	0	0.00%	0
24.09.12	2,110	0	14,121	0	0	0.00%	0
24.09.11	2,120	10	15,663	0	0	0.00%	0
24.09.10	2,135	15	5,052	0	0	0.00%	0
24.09.09	2,120	15	5,845	0	0	0.00%	0
24.09.06	2,125	5	3,891	0	0	0.00%	0
24.09.05	2,125	0	5,000	0	0	0.00%	0
24.09.04	2,130	5	7,523	0	0	0.00%	0
24.09.03	2,150	20	19,827	0	0	0.00%	0
24.09.02	2,150	0	4,038	0	0	0.00%	0
24.08.30	2,150	0	118	0	0	0.00%	0
24.08.29	2,150	0	11,262	0	0	0.00%	0
24.08.28	2,150	0	5,358	0	0	0.00%	0
24.08.27	2,130	20	10,898	0	0	0.00%	0
24.08.26	2,120	10	47,544	0	0	0.00%	0
24.08.23	2,165	45	11,178	0	0	0.00%	0
24.08.22	2,155	10	48,935	0	0	0.00%	0
24.08.21	2,145	10	5,572	0	0	0.00%	0
24.08.20	2,155	10	8,985	0	0	0.00%	0
24.08.19	2,175	20	10,568	0	0	0.00%	0
24.08.16	2,170	5	20	0	0	0.00%	0
24.08.14	2,160	10	19,194	0	0	0.00%	0
24.08.13	2,165	5	6,458	0	0	0.00%	0
24.08.12	2,160	5	275	0	0	0.00%	0
24.08.09	2,180	20	17,015	0	0	0.00%	0
24.08.08	2,170	10	6,045	0	0	0.00%	0
24.08.07	2,140	30	6,488	0	0	0.00%	0
24.08.06	2,175	35	1,005	0	0	0.00%	0
24.08.05	2,195	35	76,705	0	0	0.00%	0
24.08.02	2,200	5	5,966	0	0	0.00%	0
24.08.01	2,195	5	10,259	0	0	0.00%	0
24.07.31	2,195	0	9,977	0	0	0.00%	0
24.07.30	2,175	20	6,716	0	0	0.00%	0
24.07.29	2,190	15	9,040	0	0	0.00%	0
24.07.26	2,180	10	13,688	0	0	0.00%	0
24.07.25	2,185	5	6,196	0	0	0.00%	0
24.07.24	2,175	10	7,580	0	0	0.00%	0
24.07.23	2,170	5	11,254	0	0	0.00%	0
24.07.22	2,160	10	3,531	0	0	0.00%	0
24.07.19	2,150	10	5,437	0	0	0.00%	0
24.07.18	2,195	45	33,428	0	0	0.00%	0
24.07.17	2,200	5	24,220	0	0	0.00%	0
24.07.16	2,200	0	5,068	0	0	0.00%	0
24.07.15	2,190	10	6,387	0	0	0.00%	0
24.07.12	2,195	5	4,401	0	0	0.00%	0
24.07.11	2,200	5	17,749	0	0	0.00%	0
24.07.10	2,195	5	15,858	0	0	0.00%	0
24.07.09	2,195	0	7,210	0	0	0.00%	0
24.07.08	2,200	5	9,695	0	0	0.00%	0
24.07.05	2,190	10	8,551	0	0	0.00%	0
24.07.04	2,180	10	9,861	0	0	0.00%	0
24.07.03	2,175	5	7,060	0	0	0.00%	0
24.07.02	2,175	0	6,773	0	0	0.00%	0
24.07.01	2,190	15	5,958	0	0	0.00%	0
24.06.28	2,185	5	7,552	0	0	0.00%	0
24.06.27	2,175	10	5,146	0	0	0.00%	0
24.06.26	2,190	15	9,856	0	0	0.00%	0
24.06.25	2,170	20	6,976	0	0	0.00%	0
24.06.24	2,195	25	32,390	0	0	0.00%	0
24.06.21	2,210	15	9,057	0	0	0.00%	0
24.06.20	2,175	35	11,047	0	0	0.00%	0
24.06.19	2,175	0	16,539	0	0	0.00%	0
24.06.18	2,175	0	24,920	0	0	0.00%	0
24.06.17	2,160	15	6,163	0	0	0.00%	0
24.06.14	2,165	5	13,878	0	0	0.00%	0
24.06.13	2,165	0	5,664	0	0	0.00%	0
24.06.12	2,150	15	13,643	0	0	0.00%	0
24.06.11	2,180	30	27,928	0	0	0.00%	0
24.06.10	2,175	5	7,589	0	0	0.00%	0
24.06.07	2,160	15	7,360	0	0	0.00%	0
24.06.05	2,145	15	5,161	0	0	0.00%	0
24.06.04	2,135	10	27,332	0	0	0.00%	0
24.06.03	2,145	10	34,126	0	0	0.00%	0
24.05.31	2,145	0	13,447	0	0	0.00%	0
24.05.30	2,125	20	2,976	0	0	0.00%	0
24.05.29	2,145	20	12,516	0	0	0.00%	0
24.05.28	2,140	5	4,098	0	0	0.00%	0
24.05.27	2,155	15	12,177	0	0	0.00%	0
24.05.24	2,160	5	5,248	0	0	0.00%	0
24.05.23	2,170	10	6,630	0	0	0.00%	0
24.05.22	2,165	5	23,087	0	0	0.00%	0
24.05.21	2,155	10	3,960	0	0	0.00%	0
24.05.20	2,180	25	7,806	0	0	0.00%	0
24.05.17	2,160	20	19,520	0	0	0.00%	0
24.05.16	2,150	10	11,630	0	0	0.00%	0
24.05.14	2,140	10	10,263	0	0	0.00%	0
24.05.13	2,135	5	12,042	0	0	0.00%	0
24.05.10	2,130	5	2,630	0	0	0.00%	0
24.05.09	2,140	10	8,621	0	0	0.00%	0
24.05.08	2,150	10	21,534	0	0	0.00%	0
24.05.07	2,140	10	6,411	0	0	0.00%	0
24.05.03	2,125	15	5,957	0	0	0.00%	0
24.05.02	2,125	0	8,512	0	0	0.00%	0
24.04.30	2,135	10	14,532	0	0	0.00%	0
24.04.29	2,130	5	1,243	0	0	0.00%	0
24.04.26	2,130	0	17,593	0	0	0.00%	0
24.04.25	2,130	0	6,909	0	0	0.00%	0
24.04.24	2,130	0	2,879	0	0	0.00%	0
24.04.23	2,120	10	16,254	0	0	0.00%	0
24.04.22	2,115	5	2,535	0	0	0.00%	0
24.04.19	2,125	10	2,252	0	0	0.00%	0
24.04.18	2,110	15	6	0	0	0.00%	0
24.04.17	2,110	0	3,931	0	0	0.00%	0
24.04.16	2,135	25	3,140	0	0	0.00%	0
24.04.15	2,150	15	9,609	0	0	0.00%	0
24.04.12	2,125	25	24,807	0	0	0.00%	0
24.04.11	2,140	15	4,023	0	0	0.00%	0
24.04.09	2,120	20	4,914	0	0	0.00%	0
24.04.08	2,125	5	3,792	0	0	0.00%	0
24.04.05	2,135	10	8,004	0	0	0.00%	0
24.04.04	2,155	20	2,682	0	0	0.00%	0
24.04.03	2,180	25	5,086	0	0	0.00%	0
24.04.02	2,185	5	113	0	0	0.00%	0
24.04.01	2,180	5	2,894	0	0	0.00%	0
24.03.29	2,170	10	1,449	0	0	0.00%	0
24.03.28	2,140	30	11,725	0	0	0.00%	0
24.03.27	2,140	0	21,130	0	0	0.00%	0
24.03.26	2,130	10	9,841	0	0	0.00%	0
24.03.25	2,110	20	8,476	0	0	0.00%	0
24.03.22	2,100	10	9,565	0	0	0.00%	0
24.03.21	2,110	10	27,873	0	0	0.00%	0
24.03.20	2,110	0	10,062	0	0	0.00%	0
24.03.19	2,105	5	8,919	0	0	0.00%	0
24.03.18	2,150	45	34,634	0	0	0.00%	0
24.03.15	2,145	0	5,392	0	0	0.00%	0
24.03.14	2,120	25	10,290	0	0	0.00%	0
24.03.13	2,135	15	8,798	0	0	0.00%	0
24.03.12	2,125	10	5,380	0	0	0.00%	0
24.03.11	2,160	35	5,900	0	0	0.00%	0
24.03.08	2,175	15	22,564	0	0	0.00%	0
24.03.07	2,200	25	5,107	0	0	0.00%	0
24.03.06	2,175	25	26,613	0	0	0.00%	0
24.03.05	2,180	5	17,149	0	0	0.00%	0
24.03.04	2,200	20	12,319	0	0	0.00%	0
24.02.29	2,190	10	21,117	0	0	0.00%	0
24.02.28	2,195	5	15,526	0	0	0.00%	0
24.02.27	2,190	5	32,508	0	0	0.00%	0
24.02.26	2,175	15	32,942	0	0	0.00%	0
24.02.23	2,170	5	14,689	0	0	0.00%	0
24.02.22	2,170	0	6,601	0	0	0.00%	0
24.02.21	2,155	15	21,861	0	0	0.00%	0
24.02.20	2,130	25	58,899	0	0	0.00%	0
24.02.19	2,120	10	16,157	0	0	0.00%	0
24.02.16	2,095	25	3,915	0	0	0.00%	0
24.02.15	2,095	0	4,736	0	0	0.00%	0
24.02.14	2,110	15	2,337	0	0	0.00%	0
24.02.13	2,095	15	11,852	0	0	0.00%	0
24.02.08	2,090	5	4,780	0	0	0.00%	0
24.02.07	2,080	10	5,592	0	0	0.00%	0
24.02.06	2,080	0	9,286	0	0	0.00%	0
24.02.05	2,080	0	2,536	0	0	0.00%	0
24.02.02	2,080	0	16,198	0	0	0.00%	0
24.02.01	2,085	5	8,387	0	0	0.00%	0
24.01.31	2,065	20	8,456	0	0	0.00%	0
24.01.30	2,065	0	6,630	0	0	0.00%	0
24.01.29	2,065	0	11,624	0	0	0.00%	0
24.01.26	2,050	15	8,082	0	0	0.00%	0
24.01.25	2,070	20	25,388	0	0	0.00%	0
24.01.24	2,070	0	26,427	0	0	0.00%	0
24.01.23	2,070	20	28,421	0	0	0.00%	0
24.01.22	2,070	0	32,311	0	0	0.00%	0
24.01.19	2,055	15	37,542	0	0	0.00%	0
24.01.18	2,085	30	24,562	0	0	0.00%	0
24.01.17	2,090	5	3,020	0	0	0.00%	0
24.01.16	2,100	10	5,733	0	0	0.00%	0
24.01.15	2,095	5	5,302	0	0	0.00%	0
24.01.12	2,070	25	6,618	0	0	0.00%	0
24.01.11	2,070	0	9,324	0	0	0.00%	0
24.01.10	2,050	20	9,363	0	0	0.00%	0
24.01.09	2,045	5	49,078	0	0	0.00%	0
24.01.08	2,030	15	15,145	0	0	0.00%	0
24.01.05	2,030	0	7,947	0	0	0.00%	0
24.01.04	2,030	0	16,444	0	0	0.00%	0
24.01.03	2,035	5	19,802	0	0	0.00%	0
24.01.02	2,040	5	13,340	0	0	0.00%	0
23.12.28	1,999	41	18,251	0	0	0.00%	0
23.12.27	2,015	16	16,374	0	0	0.00%	0
23.12.26	2,025	10	8,411	0	0	0.00%	0
23.12.22	2,015	10	53,110	0	0	0.00%	0
23.12.21	2,005	10	12,911	0	0	0.00%	0
23.12.20	1,999	6	17,416	0	0	0.00%	0
23.12.19	1,996	3	9,584	0	0	0.00%	0
23.12.18	1,997	1	19,351	0	0	0.00%	0
23.12.15	2,010	13	24,247	0	0	0.00%	0
23.12.14	2,010	0	11,490	0	0	0.00%	0
23.12.13	2,010	0	18,363	0	0	0.00%	0
23.12.12	2,005	5	17,266	0	0	0.00%	0
23.12.11	2,010	5	14,727	0	0	0.00%	0
23.12.08	2,005	5	1,783	0	0	0.00%	0
23.12.07	2,005	0	19,986	0	0	0.00%	0
23.12.06	2,005	0	6,263	0	0	0.00%	0
23.12.05	2,025	20	19,960	0	0	0.00%	0
23.12.04	2,030	5	41,781	0	0	0.00%	0
23.12.01	2,020	10	21,213	0	0	0.00%	0
23.11.30	2,025	5	1,393	0	0	0.00%	0
23.11.29	2,010	15	25,490	0	0	0.00%	0
23.11.28	2,005	5	5,360	0	0	0.00%	0
23.11.27	2,015	10	15,127	0	0	0.00%	0
23.11.24	2,010	5	5,106	0	0	0.00%	0
23.11.23	2,010	0	5,381	0	0	0.00%	0
23.11.22	2,010	0	1,493	0	0	0.00%	0
23.11.21	2,015	5	3,771	0	0	0.00%	0
23.11.20	2,020	5	6,282	0	0	0.00%	0
23.11.17	2,015	5	2,003	0	0	0.00%	0
23.11.16	2,010	5	1,012	0	0	0.00%	0
23.11.15	2,020	10	6,001	0	0	0.00%	0
23.11.14	2,020	0	44,138	0	0	0.00%	0
23.11.13	2,030	10	9,177	0	0	0.00%	0
23.11.10	2,025	5	3,503	0	0	0.00%	0
23.11.09	2,030	5	15,780	0	0	0.00%	0
23.11.08	2,030	0	7,012	0	0	0.00%	0
23.11.07	2,025	5	17,561	0	0	0.00%	0
23.11.06	2,025	0	7,593	0	0	0.00%	0
23.11.03	2,030	5	16,193	0	0	0.00%	0
23.11.02	2,025	5	13,858	0	0	0.00%	0
23.11.01	2,020	5	19,379	0	0	0.00%	0
23.10.31	2,025	5	17,984	0	0	0.00%	0
23.10.30	2,030	5	23,693	0	0	0.00%	0
23.10.27	2,040	10	1,594	0	0	0.00%	0
23.10.26	2,040	0	10,428	0	0	0.00%	0
23.10.25	2,030	10	46,136	0	0	0.00%	0
23.10.24	2,030	0	18,820	0	0	0.00%	0
23.10.23	2,030	0	9,679	0	0	0.00%	0
23.10.20	2,150	5	298,129	0	0	0.00%	0
23.06.14	2,155	5	22,301	0	0	0.00%	0
23.06.13	2,170	15	40,323	0	0	0.00%	0
23.06.12	2,170	0	9,595	0	0	0.00%	0
23.06.09	2,165	5	16,278	0	0	0.00%	0
23.06.08	2,180	15	12,619	0	0	0.00%	0
23.06.07	2,170	10	16,299	0	0	0.00%	0
23.06.05	2,170	0	14,990	0	0	0.00%	0
23.06.02	2,160	10	30,464	0	0	0.00%	0
23.06.01	2,130	30	30,765	0	0	0.00%	0
23.05.31	2,130	0	5,606	0	0	0.00%	0
23.05.30	2,145	15	7,248	0	0	0.00%	0
23.05.26	2,135	10	2,172	0	0	0.00%	0
23.05.25	2,105	30	53,965	0	0	0.00%	0
23.05.24	2,105	0	1,760	0	0	0.00%	0
23.05.23	2,110	5	29,681	0	0	0.00%	0
23.05.22	2,100	10	4,680	0	0	0.00%	0
23.05.19	2,095	5	2,439	0	0	0.00%	0
23.05.18	2,080	15	5,917	0	0	0.00%	0
23.05.17	2,130	50	49,866	0	0	0.00%	0
23.05.16	2,105	25	1,438	0	0	0.00%	0
23.05.15	2,100	5	72,449	0	0	0.00%	0
23.05.12	2,105	5	35,549	0	0	0.00%	0
23.05.11	2,100	5	4,829	0	0	0.00%	0
23.05.10	2,110	10	15,440	0	0	0.00%	0
23.05.09	2,085	25	9,803	0	0	0.00%	0
23.05.08	2,085	0	21,363	0	0	0.00%	0
23.05.04	2,075	10	24,494	0	0	0.00%	0
23.05.03	2,070	5	19,551	0	0	0.00%	0
23.05.02	2,070	0	24,667	0	0	0.00%	0
23.04.28	2,060	10	20,713	0	0	0.00%	0
23.04.27	2,040	20	29,562	0	0	0.00%	0
23.04.26	2,030	10	30,920	0	0	0.00%	0
23.04.25	2,040	10	39,688	0	0	0.00%	0
23.04.24	2,025	15	51,748	0	0	0.00%	0
23.04.21	2,025	5	50,506	0	0	0.00%	0
23.04.20	2,010	10	29,057	0	0	0.00%	0
23.04.19	2,010	0	73,442	0	0	0.00%	0
23.04.18	2,015	5	18,493	0	0	0.00%	0
23.04.17	2,015	0	37,013	0	0	0.00%	0
23.04.14	2,015	5	28,375	0	0	0.00%	0
23.04.13	2,005	10	25,929	0	0	0.00%	0
23.04.12	2,010	5	8,672	0	0	0.00%	0
23.04.11	2,005	5	20,849	0	0	0.00%	0
23.04.10	2,010	5	45,092	0	0	0.00%	0
23.04.07	2,005	5	381,412	0	0	0.00%	0
23.04.06	0	5	763,434	0	0	0.00%	0