매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	2,045	5	12,626	-580	880	0.02%	5,013,120
24.11.21	2,035	10	15,456	-125	1,460	0.03%	5,012,540
24.11.20	2,045	10	17,006	266	1,585	0.03%	5,012,415
24.11.19	2,040	5	22,691	827	1,319	0.03%	5,012,681
24.11.18	2,050	10	45,833	355	492	0.01%	5,013,508
24.11.15	2,065	15	18,859	-1	137	0.00%	5,013,863
24.11.14	2,075	10	6,242	-4	138	0.00%	5,013,862
24.11.13	2,065	10	612	-2	142	0.00%	5,013,858
24.11.12	2,080	15	49,579	0	144	0.00%	5,013,856
24.11.11	2,105	25	4,011	144	144	0.00%	5,013,856
24.11.08	2,090	15	15,892	0	0	0.00%	0
24.11.07	2,110	20	2,754	0	0	0.00%	0
24.11.06	2,100	10	56	0	0	0.00%	0
24.11.05	2,100	0	93	0	0	0.00%	0
24.11.04	2,110	10	13,335	0	0	0.00%	0
24.11.01	2,120	10	548	0	0	0.00%	0
24.10.31	2,095	25	871	0	0	0.00%	0
24.10.30	2,090	5	679	0	0	0.00%	0
24.10.29	2,105	15	10,052	0	0	0.00%	0
24.10.28	2,090	15	9,464	0	0	0.00%	0
24.10.25	2,100	10	6,003	0	0	0.00%	0
24.10.24	2,100	0	1,595	0	0	0.00%	0
24.10.23	2,090	10	9,266	0	0	0.00%	0
24.10.22	2,115	25	5,973	0	0	0.00%	0
24.10.21	2,090	25	196	0	0	0.00%	0
24.10.18	2,095	5	608	0	0	0.00%	0
24.10.17	2,095	0	14,558	0	0	0.00%	0
24.10.16	2,100	5	4,626	0	0	0.00%	0
24.10.15	2,120	20	765	0	0	0.00%	0
24.10.14	2,095	25	6,934	0	0	0.00%	0
24.10.11	2,090	5	15,105	0	0	0.00%	0
24.10.10	2,095	5	1,659	0	0	0.00%	0
24.10.08	2,135	40	4,002	0	0	0.00%	0
24.10.07	2,095	40	721	0	0	0.00%	0
24.10.04	2,105	10	1,381	0	0	0.00%	0
24.10.02	2,110	5	595	0	0	0.00%	0
24.09.30	2,105	5	2,812	0	0	0.00%	0
24.09.27	2,090	15	2,529	0	0	0.00%	0
24.09.26	2,110	20	7,046	0	0	0.00%	0
24.09.25	2,115	5	690	0	0	0.00%	0
24.09.24	2,115	0	8,169	0	0	0.00%	0
24.09.23	2,130	15	5,325	0	0	0.00%	0
24.09.20	2,135	5	24	0	0	0.00%	0
24.09.19	2,105	30	695	0	0	0.00%	0
24.09.13	2,110	5	6,967	0	0	0.00%	0
24.09.12	2,120	10	35,960	0	0	0.00%	0
24.09.11	2,120	0	530	0	0	0.00%	0
24.09.10	2,125	5	4,770	0	0	0.00%	0
24.09.09	2,125	0	383	0	0	0.00%	0
24.09.06	2,125	0	1,683	0	0	0.00%	0
24.09.05	2,135	10	13,667	0	0	0.00%	0
24.09.04	2,125	10	1,541	0	0	0.00%	0
24.09.03	2,130	5	2,421	0	0	0.00%	0
24.09.02	2,125	5	2,953	0	0	0.00%	0
24.08.30	2,125	0	50	0	0	0.00%	0
24.08.29	2,130	5	4,021	0	0	0.00%	0
24.08.28	2,115	15	4,999	0	0	0.00%	0
24.08.27	2,115	0	1,802	0	0	0.00%	0
24.08.26	2,120	5	6,721	0	0	0.00%	0
24.08.23	2,140	20	12,785	0	0	0.00%	0
24.08.22	2,145	5	1,648	0	0	0.00%	0
24.08.21	2,155	10	2,304	0	0	0.00%	0
24.08.20	2,155	0	328	0	0	0.00%	0
24.08.19	2,150	5	5,367	0	0	0.00%	0
24.08.16	2,165	15	2	0	0	0.00%	0
24.08.14	2,160	5	8,361	0	0	0.00%	0
24.08.13	2,160	0	766	0	0	0.00%	0
24.08.12	2,160	0	6,350	0	0	0.00%	0
24.08.09	2,160	0	547	0	0	0.00%	0
24.08.08	2,150	10	2,608	0	0	0.00%	0
24.08.07	2,155	5	7,679	0	0	0.00%	0
24.08.06	2,130	25	1,581	0	0	0.00%	0
24.08.05	2,160	30	52,812	0	0	0.00%	0
24.08.02	2,165	5	7,505	0	0	0.00%	0
24.08.01	2,160	5	27,999	0	0	0.00%	0
24.07.31	2,180	20	20,924	0	0	0.00%	0
24.07.30	2,190	10	15,229	0	0	0.00%	0
24.07.29	2,185	5	19,146	0	0	0.00%	0
24.07.26	2,205	20	22,097	0	0	0.00%	0
24.07.25	2,205	0	5,517	0	0	0.00%	0
24.07.24	2,185	20	2,850	0	0	0.00%	0
24.07.23	2,200	15	20,549	0	0	0.00%	0
24.07.22	2,200	0	20,313	0	0	0.00%	0
24.07.19	2,195	5	5,921	0	0	0.00%	0
24.07.18	2,195	0	3,391	0	0	0.00%	0
24.07.17	2,195	0	12,434	0	0	0.00%	0
24.07.16	2,200	5	3,263	0	0	0.00%	0
24.07.15	2,195	5	22,553	0	0	0.00%	0
24.07.12	2,195	0	4,425	0	0	0.00%	0
24.07.11	2,195	0	8,173	0	0	0.00%	0
24.07.10	2,195	0	4,063	0	0	0.00%	0
24.07.09	2,195	0	4,751	0	0	0.00%	0
24.07.08	2,195	0	24,765	0	0	0.00%	0
24.07.05	2,195	0	7,668	0	0	0.00%	0
24.07.04	2,190	5	670	0	0	0.00%	0
24.07.03	2,185	5	149	0	0	0.00%	0
24.07.02	2,185	0	1,298	0	0	0.00%	0
24.07.01	2,200	15	2,846	0	0	0.00%	0
24.06.28	2,185	15	1,774	0	0	0.00%	0
24.06.27	2,180	5	5,575	0	0	0.00%	0
24.06.26	2,180	0	8,573	0	0	0.00%	0
24.06.25	2,190	10	12,902	0	0	0.00%	0
24.06.24	2,180	10	13,765	0	0	0.00%	0
24.06.21	2,180	0	5,569	0	0	0.00%	0
24.06.20	2,180	0	5,202	0	0	0.00%	0
24.06.19	2,195	15	4,842	0	0	0.00%	0
24.06.18	2,185	10	19,251	0	0	0.00%	0
24.06.17	2,195	10	678	0	0	0.00%	0
24.06.14	2,190	5	3,038	0	0	0.00%	0
24.06.13	2,195	5	1,393	0	0	0.00%	0
24.06.12	2,200	5	221	0	0	0.00%	0
24.06.11	2,195	5	758	0	0	0.00%	0
24.06.10	2,195	0	3,734	0	0	0.00%	0
24.06.07	2,150	45	8,695	0	0	0.00%	0
24.06.05	2,170	20	2,906	0	0	0.00%	0
24.06.04	2,175	5	3,028	0	0	0.00%	0
24.06.03	2,180	5	2,899	0	0	0.00%	0
24.05.31	2,165	15	1,457	0	0	0.00%	0
24.05.30	2,175	10	1,915	0	0	0.00%	0
24.05.29	2,180	5	1,500	0	0	0.00%	0
24.05.28	2,175	5	3,362	0	0	0.00%	0
24.05.27	2,155	20	3,755	0	0	0.00%	0
24.05.24	2,155	0	5,006	0	0	0.00%	0
24.05.23	2,160	5	984	0	0	0.00%	0
24.05.22	2,175	15	7,941	0	0	0.00%	0
24.05.21	2,160	15	18,291	0	0	0.00%	0
24.05.20	2,170	10	14,887	0	0	0.00%	0
24.05.17	2,160	10	1,556	0	0	0.00%	0
24.05.16	2,160	0	42,764	0	0	0.00%	0
24.05.14	2,170	10	5,503	0	0	0.00%	0
24.05.13	2,170	0	8,684	0	0	0.00%	0
24.05.10	2,170	0	129	0	0	0.00%	0
24.05.09	2,165	5	14,100	0	0	0.00%	0
24.05.08	2,165	0	19,430	0	0	0.00%	0
24.05.07	2,170	5	11,468	0	0	0.00%	0
24.05.03	2,160	10	1,383	0	0	0.00%	0
24.05.02	2,170	10	8,238	0	0	0.00%	0
24.04.30	2,155	15	732	0	0	0.00%	0
24.04.29	2,165	10	21,531	0	0	0.00%	0
24.04.26	2,155	10	6,090	0	0	0.00%	0
24.04.25	2,150	5	1,781	0	0	0.00%	0
24.04.24	2,145	5	1,168	0	0	0.00%	0
24.04.23	2,145	0	12,923	0	0	0.00%	0
24.04.22	2,150	5	10,943	0	0	0.00%	0
24.04.19	2,165	15	5,816	0	0	0.00%	0
24.04.18	2,145	20	22,975	0	0	0.00%	0
24.04.17	2,150	5	1,182	0	0	0.00%	0
24.04.16	2,155	5	1,735	0	0	0.00%	0
24.04.15	2,165	10	20	0	0	0.00%	0
24.04.12	2,140	25	10,275	0	0	0.00%	0
24.04.11	2,145	5	226	0	0	0.00%	0
24.04.09	2,120	25	130	0	0	0.00%	0
24.04.08	2,125	5	2,800	0	0	0.00%	0
24.04.05	2,150	25	2,761	0	0	0.00%	0
24.04.04	2,150	0	5	0	0	0.00%	0
24.04.03	2,130	20	2,823	0	0	0.00%	0
24.04.02	2,140	10	5,200	0	0	0.00%	0
24.04.01	2,140	0	3,506	0	0	0.00%	0
24.03.29	2,130	10	2,024	0	0	0.00%	0
24.03.28	2,140	10	4,046	0	0	0.00%	0
24.03.27	2,140	0	111	0	0	0.00%	0
24.03.26	2,140	0	1,078	0	0	0.00%	0
24.03.25	2,145	5	31,912	0	0	0.00%	0
24.03.22	2,145	0	3,529	0	0	0.00%	0
24.03.21	2,130	15	4,627	0	0	0.00%	0
24.03.20	2,125	5	31,384	0	0	0.00%	0
24.03.19	2,130	5	6,375	0	0	0.00%	0
24.03.18	2,145	15	2,928	0	0	0.00%	0
24.03.15	2,145	0	7,615	0	0	0.00%	0
24.03.14	2,150	5	1,628	0	0	0.00%	0
24.03.13	2,145	5	103	0	0	0.00%	0
24.03.12	2,165	20	822	0	0	0.00%	0
24.03.11	2,150	15	152	0	0	0.00%	0
24.03.08	2,155	5	7,041	0	0	0.00%	0
24.03.07	2,175	20	121	0	0	0.00%	0
24.03.06	2,175	0	2,020	0	0	0.00%	0
24.03.05	2,200	25	6,078	0	0	0.00%	0
24.03.04	2,200	0	6,336	0	0	0.00%	0
24.02.29	2,190	10	2,066	0	0	0.00%	0
24.02.28	2,190	0	820	0	0	0.00%	0
24.02.27	2,195	5	7,157	0	0	0.00%	0
24.02.26	2,200	5	26,253	0	0	0.00%	0
24.02.23	2,185	15	521	0	0	0.00%	0
24.02.22	2,185	0	20,663	0	0	0.00%	0
24.02.21	2,190	5	4,625	0	0	0.00%	0
24.02.20	2,190	0	40,343	0	0	0.00%	0
24.02.19	2,165	25	22,129	0	0	0.00%	0
24.02.16	2,160	5	2,940	0	0	0.00%	0
24.02.15	2,155	5	4,664	0	0	0.00%	0
24.02.14	2,150	5	1,786	0	0	0.00%	0
24.02.13	2,135	15	17,861	0	0	0.00%	0
24.02.08	2,135	0	897	0	0	0.00%	0
24.02.07	2,135	0	16,969	0	0	0.00%	0
24.02.06	2,115	20	6,364	0	0	0.00%	0
24.02.05	2,120	5	8,491	0	0	0.00%	0
24.02.02	2,115	5	17,959	0	0	0.00%	0
24.02.01	2,120	5	17,112	0	0	0.00%	0
24.01.31	2,120	0	6,728	0	0	0.00%	0
24.01.30	2,120	0	2,518	0	0	0.00%	0
24.01.29	2,130	10	12,015	0	0	0.00%	0
24.01.26	2,120	0	15,186	0	0	0.00%	0
24.01.25	2,125	5	2,535	0	0	0.00%	0
24.01.24	2,115	10	4,495	0	0	0.00%	0
24.01.23	2,130	15	4,893	0	0	0.00%	0
24.01.22	2,125	5	14,591	0	0	0.00%	0
24.01.19	2,120	5	3,001	0	0	0.00%	0
24.01.18	2,120	0	6,540	0	0	0.00%	0
24.01.17	2,120	0	3,038	0	0	0.00%	0
24.01.16	2,110	10	19,511	0	0	0.00%	0
24.01.15	2,100	10	13,762	0	0	0.00%	0
24.01.12	2,085	15	8,634	0	0	0.00%	0
24.01.11	2,085	0	3,941	0	0	0.00%	0
24.01.10	2,080	5	6,243	0	0	0.00%	0
24.01.09	2,075	5	5,400	0	0	0.00%	0
24.01.08	2,070	5	11,189	0	0	0.00%	0
24.01.05	2,065	5	5,424	0	0	0.00%	0
24.01.04	2,065	0	1,312	0	0	0.00%	0
24.01.03	2,065	0	1,984	0	0	0.00%	0
24.01.02	2,065	0	1,690	0	0	0.00%	0
23.12.28	2,040	25	25,485	0	0	0.00%	0
23.12.27	2,055	15	4,111	0	0	0.00%	0
23.12.26	2,055	0	930	0	0	0.00%	0
23.12.22	2,050	5	4,462	0	0	0.00%	0
23.12.21	2,050	0	500	0	0	0.00%	0
23.12.20	2,035	15	35,242	0	0	0.00%	0
23.12.19	2,030	5	34,877	0	0	0.00%	0
23.12.18	2,040	10	2,542	0	0	0.00%	0
23.12.15	2,045	5	2,221	0	0	0.00%	0
23.12.14	2,045	0	870	0	0	0.00%	0
23.12.13	2,045	0	2,185	0	0	0.00%	0
23.12.12	2,035	10	2,549	0	0	0.00%	0
23.12.11	2,045	10	1,557	0	0	0.00%	0
23.12.08	2,035	10	9,901	0	0	0.00%	0
23.12.07	2,035	0	1,746	0	0	0.00%	0
23.12.06	2,035	0	26,294	0	0	0.00%	0
23.12.05	2,045	10	3,687	0	0	0.00%	0
23.12.04	2,045	0	871	0	0	0.00%	0
23.12.01	2,040	5	26,840	0	0	0.00%	0
23.11.30	2,050	10	12,416	0	0	0.00%	0
23.11.29	2,055	5	9,500	0	0	0.00%	0
23.11.28	2,035	20	11,725	0	0	0.00%	0
23.11.27	2,055	20	44,330	0	0	0.00%	0
23.11.24	2,055	0	17,150	0	0	0.00%	0
23.11.23	2,045	10	662	0	0	0.00%	0
23.11.22	2,040	5	8,473	0	0	0.00%	0
23.11.21	2,035	5	3,602	0	0	0.00%	0
23.11.20	2,050	15	28,296	0	0	0.00%	0
23.11.17	2,050	0	2,349	0	0	0.00%	0
23.11.16	2,045	0	2,796	0	0	0.00%	0
23.11.15	2,060	15	6,087	0	0	0.00%	0
23.11.14	2,070	10	18,062	0	0	0.00%	0
23.11.13	2,060	10	2,157	0	0	0.00%	0
23.11.10	2,060	0	2,157	0	0	0.00%	0
23.11.09	2,050	10	595	0	0	0.00%	0
23.11.08	2,060	10	17,521	0	0	0.00%	0
23.11.07	2,065	5	3,162	0	0	0.00%	0
23.11.06	2,080	15	2,067	0	0	0.00%	0
23.11.03	2,070	10	1,127	0	0	0.00%	0
23.11.02	2,070	0	12,019	0	0	0.00%	0
23.11.01	2,075	5	2,191	0	0	0.00%	0
23.10.31	2,080	5	387	0	0	0.00%	0
23.10.30	2,085	5	1,479	0	0	0.00%	0
23.10.27	2,090	5	5,063	0	0	0.00%	0
23.10.26	2,100	10	25,728	0	0	0.00%	0
23.10.25	2,085	15	48,089	0	0	0.00%	0
23.10.24	2,080	5	2,411	0	0	0.00%	0
23.10.23	2,055	25	5,377	0	0	0.00%	0
23.10.20	2,070	15	16,948	0	0	0.00%	0
23.10.19	2,090	20	1,475	0	0	0.00%	0
23.10.18	2,100	10	1,126	0	0	0.00%	0
23.10.17	2,070	30	9,898	0	0	0.00%	0
23.10.16	2,070	0	11,635	0	0	0.00%	0
23.10.13	2,070	0	2,433	0	0	0.00%	0
23.10.12	2,075	5	9,710	0	0	0.00%	0
23.10.11	2,050	25	927	0	0	0.00%	0
23.10.10	2,060	10	24,363	0	0	0.00%	0
23.10.06	2,070	10	5,699	0	0	0.00%	0
23.10.05	2,070	0	992	0	0	0.00%	0
23.10.04	2,080	10	694	0	0	0.00%	0
23.09.27	2,095	15	282	0	0	0.00%	0
23.09.26	2,085	10	5,836	0	0	0.00%	0
23.09.25	2,065	20	12,860	0	0	0.00%	0
23.09.22	2,060	5	5,120	0	0	0.00%	0
23.09.21	2,060	0	1,092	0	0	0.00%	0
23.09.20	2,055	5	2,305	0	0	0.00%	0
23.09.19	2,055	0	18,565	0	0	0.00%	0
23.09.18	2,075	20	6,350	0	0	0.00%	0
23.09.15	2,075	0	1,553	0	0	0.00%	0
23.09.14	2,085	10	5,781	0	0	0.00%	0
23.09.13	2,085	0	24,643	0	0	0.00%	0
23.09.12	2,110	25	5,394	0	0	0.00%	0
23.09.11	2,090	20	42,556	0	0	0.00%	0
23.09.08	2,095	5	2,740	0	0	0.00%	0
23.09.07	2,075	20	16,565	0	0	0.00%	0
23.09.06	2,085	10	14,084	0	0	0.00%	0
23.09.05	2,070	15	683	0	0	0.00%	0
23.09.04	2,070	0	3,997	0	0	0.00%	0
23.09.01	2,065	5	9,583	0	0	0.00%	0
23.08.31	2,065	0	11,377	0	0	0.00%	0
23.08.30	2,065	0	22,427	0	0	0.00%	0
23.08.29	2,065	0	7,929	0	0	0.00%	0
23.08.28	2,070	5	27,315	0	0	0.00%	0
23.08.25	2,075	5	7,659	0	0	0.00%	0
23.08.24	2,075	0	4,680	0	0	0.00%	0
23.08.23	2,080	5	2,315	0	0	0.00%	0
23.08.22	2,080	0	4,580	0	0	0.00%	0
23.08.21	2,090	10	12,354	0	0	0.00%	0
23.08.18	2,080	10	3,783	0	0	0.00%	0
23.08.17	2,095	15	1,540	0	0	0.00%	0
23.08.16	2,095	0	2,669	0	0	0.00%	0
23.08.14	2,095	0	1,199	0	0	0.00%	0
23.08.11	2,095	0	44,369	0	0	0.00%	0
23.08.10	2,105	10	26,960	0	0	0.00%	0
23.08.09	2,105	0	2,033	0	0	0.00%	0
23.08.08	2,100	5	12,786	0	0	0.00%	0
23.08.07	2,095	5	4,243	0	0	0.00%	0
23.08.04	2,095	0	24,350	0	0	0.00%	0
23.08.03	2,100	5	3,151	0	0	0.00%	0
23.08.02	2,105	5	3,242	0	0	0.00%	0
23.08.01	2,110	5	7,436	0	0	0.00%	0
23.07.31	2,115	5	3,100	0	0	0.00%	0
23.07.28	2,105	10	35,677	0	0	0.00%	0
23.07.27	2,105	0	29,563	0	0	0.00%	0
23.07.26	2,115	10	23,693	0	0	0.00%	0
23.07.25	2,115	0	19,395	0	0	0.00%	0
23.07.24	2,130	15	10,871	0	0	0.00%	0
23.07.21	2,130	0	48,151	0	0	0.00%	0
23.07.20	2,130	0	29,462	0	0	0.00%	0
23.07.19	2,135	5	24,294	0	0	0.00%	0
23.07.18	2,130	5	25,913	0	0	0.00%	0
23.07.17	2,125	5	12,864	0	0	0.00%	0
23.07.14	2,120	5	24,388	0	0	0.00%	0
23.07.13	2,130	10	4,679	0	0	0.00%	0
23.07.12	2,120	10	59,848	0	0	0.00%	0
23.07.11	2,110	10	1,522	0	0	0.00%	0
23.07.10	2,120	10	31,925	0	0	0.00%	0
23.07.07	2,115	5	16,359	0	0	0.00%	0
23.07.06	2,120	5	35,965	0	0	0.00%	0
23.07.05	2,115	5	43,106	0	0	0.00%	0
23.07.04	2,130	15	18,314	0	0	0.00%	0
23.07.03	2,125	5	22,125	0	0	0.00%	0
23.06.30	2,120	5	29,814	0	0	0.00%	0
23.06.29	2,115	5	40,869	0	0	0.00%	0
23.06.28	2,125	10	53,019	0	0	0.00%	0
23.06.27	2,130	5	48,543	0	0	0.00%	0
23.06.26	2,130	0	64,250	0	0	0.00%	0
23.06.23	2,125	5	265,678	0	0	0.00%	0
23.06.22	0	30	2,300,789	0	0	0.00%	0