매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	2,850	115	122,980	-4,580	120,568	0.82%	14,584,010
24.11.20	2,930	80	60,284	-750	125,148	0.85%	14,579,430
24.11.19	2,970	40	36,842	-3,876	125,898	0.86%	14,578,680
24.11.18	2,995	25	27,778	11,244	129,774	0.88%	14,574,804
24.11.15	2,985	10	56,777	-1,066	118,530	0.81%	14,586,048
24.11.14	2,955	5	22,328	5,982	119,596	0.81%	14,584,982
24.11.13	2,925	30	55,260	-18,326	113,614	0.77%	14,590,964
24.11.12	3,120	195	75,508	-39,618	131,940	0.90%	14,572,638
24.11.11	3,335	215	92,581	22,368	171,558	1.17%	14,533,020
24.11.08	3,330	5	75,875	-19,185	149,190	1.01%	14,555,388
24.11.07	3,510	180	36,677	168,375	168,375	1.15%	14,536,203
24.11.06	3,465	45	31,318	0	0	0.00%	0
24.11.05	3,375	90	64,194	0	0	0.00%	0
24.11.04	3,355	20	57,558	0	0	0.00%	0
24.11.01	3,440	85	30,435	0	0	0.00%	0
24.10.31	3,340	100	33,930	0	0	0.00%	0
24.10.30	3,370	30	29,783	0	0	0.00%	0
24.10.29	3,320	50	26,442	0	0	0.00%	0
24.10.28	3,150	170	69,371	0	0	0.00%	0
24.10.25	3,245	95	35,382	0	0	0.00%	0
24.10.24	3,340	95	51,237	0	0	0.00%	0
24.10.23	3,290	50	37,960	0	0	0.00%	0
24.10.22	3,465	175	77,653	0	0	0.00%	0
24.10.21	3,460	5	30,478	0	0	0.00%	0
24.10.18	3,560	100	53,552	0	0	0.00%	0
24.10.17	3,600	40	50,410	0	0	0.00%	0
24.10.16	3,625	25	67,666	0	0	0.00%	0
24.10.15	3,695	70	83,897	0	0	0.00%	0
24.10.14	3,795	100	41,799	0	0	0.00%	0
24.10.11	3,780	15	54,480	0	0	0.00%	0
24.10.10	3,795	15	44,698	0	0	0.00%	0
24.10.08	3,795	0	35,014	0	0	0.00%	0
24.10.07	3,690	105	24,861	0	0	0.00%	0
24.10.04	3,710	20	60,769	0	0	0.00%	0
24.10.02	3,820	110	63,629	0	0	0.00%	0
24.09.30	3,910	90	49,066	0	0	0.00%	0
24.09.27	3,850	60	85,948	0	0	0.00%	0
24.09.26	3,755	95	61,761	0	0	0.00%	0
24.09.25	3,735	20	40,934	0	0	0.00%	0
24.09.24	3,705	30	31,069	0	0	0.00%	0
24.09.23	3,710	5	50,316	0	0	0.00%	0
24.09.20	3,645	65	41,417	0	0	0.00%	0
24.09.19	3,715	70	55,780	0	0	0.00%	0
24.09.13	3,795	80	41,722	0	0	0.00%	0
24.09.12	3,640	155	64,638	0	0	0.00%	0
24.09.11	3,645	5	48,655	0	0	0.00%	0
24.09.10	3,660	15	25,584	0	0	0.00%	0
24.09.09	3,630	30	58,173	0	0	0.00%	0
24.09.06	3,680	50	214,839	0	0	0.00%	0
24.09.05	3,640	40	85,068	0	0	0.00%	0
24.09.04	3,750	110	119,535	0	0	0.00%	0
24.09.03	3,790	40	113,144	0	0	0.00%	0
24.09.02	3,830	40	47,724	0	0	0.00%	0
24.08.30	3,825	5	46,223	0	0	0.00%	0
24.08.29	3,955	130	60,993	0	0	0.00%	0
24.08.28	3,995	40	65,415	0	0	0.00%	0
24.08.27	3,940	55	45,618	0	0	0.00%	0
24.08.26	3,995	55	55,867	0	0	0.00%	0
24.08.23	4,130	135	99,935	0	0	0.00%	0
24.08.22	4,275	145	86,352	0	0	0.00%	0
24.08.21	4,385	110	67,119	0	0	0.00%	0
24.08.20	4,230	155	105,397	0	0	0.00%	0
24.08.19	4,305	75	118,627	0	0	0.00%	0
24.08.16	4,455	150	131,356	0	0	0.00%	0
24.08.14	4,470	15	166,365	0	0	0.00%	0
24.08.13	4,470	0	367,076	0	0	0.00%	0
24.08.12	4,935	465	1,428,007	0	0	0.00%	0
24.08.09	4,160	775	978,797	0	0	0.00%	0
24.08.08	4,040	120	1,069,542	0	0	0.00%	0
24.08.07	3,995	45	61,951	0	0	0.00%	0
24.08.06	3,735	260	104,074	0	0	0.00%	0
24.08.05	4,530	795	254,546	0	0	0.00%	0
24.08.02	4,600	70	173,893	0	0	0.00%	0
24.08.01	4,565	35	109,851	0	0	0.00%	0
24.07.31	4,255	310	776,043	0	0	0.00%	0
24.07.30	4,500	245	179,107	0	0	0.00%	0
24.07.29	4,400	100	76,018	0	0	0.00%	0
24.07.26	4,565	165	201,882	0	0	0.00%	0
24.07.25	4,985	420	486,321	0	0	0.00%	0
24.07.24	4,790	195	852,231	0	0	0.00%	0
24.07.23	5,400	610	331,879	0	0	0.00%	0
24.07.22	5,690	290	41,098	0	0	0.00%	0
24.07.19	5,720	30	19,886	0	0	0.00%	0
24.07.18	6,010	290	37,226	0	0	0.00%	0
24.07.17	5,970	40	35,788	0	0	0.00%	0
24.07.16	5,950	20	43,837	0	0	0.00%	0
24.07.15	6,090	140	52,094	0	0	0.00%	0
24.07.12	6,240	150	43,340	0	0	0.00%	0
24.07.11	6,230	10	34,802	0	0	0.00%	0
24.07.10	6,120	110	31,731	0	0	0.00%	0
24.07.09	6,230	110	46,992	0	0	0.00%	0
24.07.08	6,100	130	43,373	0	0	0.00%	0
24.07.05	6,100	0	59,671	0	0	0.00%	0
24.07.04	6,380	280	87,555	0	0	0.00%	0
24.07.03	6,360	20	97,183	0	0	0.00%	0
24.07.02	6,980	620	182,371	0	0	0.00%	0
24.07.01	7,400	420	835,350	0	0	0.00%	0
24.06.28	18,820	1,120	3,683,196	0	0	0.00%	0
24.06.27	18,400	420	161,713	0	0	0.00%	0
24.06.26	19,360	960	121,651	0	0	0.00%	0
24.06.25	19,200	160	47,505	0	0	0.00%	0
24.06.24	19,240	40	69,663	0	0	0.00%	0
24.06.21	19,650	410	88,830	0	0	0.00%	0
24.06.20	20,300	650	89,441	0	0	0.00%	0
24.06.19	20,750	450	73,197	0	0	0.00%	0
24.06.18	20,300	450	196,716	0	0	0.00%	0
24.06.17	20,750	450	124,357	0	0	0.00%	0
24.06.14	20,550	200	241,947	0	0	0.00%	0
24.06.13	18,800	1,750	1,014,550	0	0	0.00%	0
24.06.12	19,660	860	1,813,513	0	0	0.00%	0
24.06.11	16,830	2,830	392,065	0	0	0.00%	0
24.06.10	17,070	240	18,556	0	0	0.00%	0
24.06.07	17,200	130	18,107	0	0	0.00%	0
24.06.05	17,550	350	18,009	0	0	0.00%	0
24.06.04	17,220	330	19,576	0	0	0.00%	0
24.06.03	17,420	200	23,895	0	0	0.00%	0
24.05.31	18,070	650	24,545	0	0	0.00%	0
24.05.30	17,950	120	18,976	0	0	0.00%	0
24.05.29	18,530	580	46,700	0	0	0.00%	0
24.05.28	18,690	160	54,002	0	0	0.00%	0
24.05.27	18,160	530	47,025	0	0	0.00%	0
24.05.24	18,030	130	80,405	0	0	0.00%	0
24.05.23	18,030	0	31,718	0	0	0.00%	0
24.05.22	17,800	230	65,963	0	0	0.00%	0
24.05.21	17,180	620	124,485	0	0	0.00%	0
24.05.20	16,340	840	33,971	0	0	0.00%	0
24.05.17	17,380	1,040	51,057	0	0	0.00%	0
24.05.16	16,970	410	94,387	0	0	0.00%	0
24.05.14	16,180	790	98,716	0	0	0.00%	0
24.05.13	16,200	20	17,886	0	0	0.00%	0
24.05.10	15,850	350	48,393	0	0	0.00%	0
24.05.09	15,910	60	22,605	0	0	0.00%	0
24.05.08	15,890	20	19,857	0	0	0.00%	0
24.05.07	15,830	60	11,426	0	0	0.00%	0
24.05.03	15,990	160	12,539	0	0	0.00%	0
24.05.02	15,680	310	16,833	0	0	0.00%	0
24.04.30	15,990	310	17,176	0	0	0.00%	0
24.04.29	15,250	740	40,152	0	0	0.00%	0
24.04.26	15,430	180	8,236	0	0	0.00%	0
24.04.25	15,770	340	22,551	0	0	0.00%	0
24.04.24	15,440	330	24,311	0	0	0.00%	0
24.04.23	15,200	240	20,765	0	0	0.00%	0
24.04.22	14,800	400	15,546	0	0	0.00%	0
24.04.19	15,080	280	40,031	0	0	0.00%	0
24.04.18	14,430	650	29,282	0	0	0.00%	0
24.04.17	14,250	180	19,709	0	0	0.00%	0
24.04.16	14,630	380	38,782	0	0	0.00%	0
24.04.15	14,990	360	43,195	0	0	0.00%	0
24.04.12	15,350	360	25,707	0	0	0.00%	0
24.04.11	15,450	100	32,410	0	0	0.00%	0
24.04.09	15,340	110	19,577	0	0	0.00%	0
24.04.08	16,120	780	50,678	0	0	0.00%	0
24.04.05	16,400	280	51,586	0	0	0.00%	0
24.04.04	16,560	160	45,910	0	0	0.00%	0
24.04.03	16,830	270	40,417	0	0	0.00%	0
24.04.02	17,540	710	55,253	0	0	0.00%	0
24.04.01	16,310	1,230	125,203	0	0	0.00%	0
24.03.29	16,650	340	52,579	0	0	0.00%	0
24.03.28	17,140	490	39,181	0	0	0.00%	0
24.03.27	17,370	230	39,648	0	0	0.00%	0
24.03.26	16,640	730	83,748	0	0	0.00%	0
24.03.25	16,990	350	25,333	0	0	0.00%	0
24.03.22	16,450	540	53,654	0	0	0.00%	0
24.03.21	16,680	230	41,326	0	0	0.00%	0
24.03.20	16,990	310	33,064	0	0	0.00%	0
24.03.19	17,200	210	40,197	0	0	0.00%	0
24.03.18	17,050	150	26,288	0	0	0.00%	0
24.03.15	17,500	450	42,224	0	0	0.00%	0
24.03.14	16,850	650	84,287	0	0	0.00%	0
24.03.13	17,030	180	39,777	0	0	0.00%	0
24.03.12	16,690	340	72,149	0	0	0.00%	0
24.03.11	17,000	310	30,036	0	0	0.00%	0
24.03.08	16,740	260	40,682	0	0	0.00%	0
24.03.07	17,000	260	48,653	0	0	0.00%	0
24.03.06	16,920	80	57,289	0	0	0.00%	0
24.03.05	17,310	390	91,141	0	0	0.00%	0
24.03.04	17,220	90	54,871	0	0	0.00%	0
24.02.29	18,100	880	105,349	0	0	0.00%	0
24.02.28	18,060	40	55,204	0	0	0.00%	0
24.02.27	18,600	540	71,362	0	0	0.00%	0
24.02.26	18,660	60	41,120	0	0	0.00%	0
24.02.23	19,050	390	57,502	0	0	0.00%	0
24.02.22	18,840	210	57,693	0	0	0.00%	0
24.02.21	19,370	530	85,236	0	0	0.00%	0
24.02.20	19,530	160	66,556	0	0	0.00%	0
24.02.19	19,960	430	82,322	0	0	0.00%	0
24.02.16	20,150	190	106,258	0	0	0.00%	0
24.02.15	20,250	100	102,063	0	0	0.00%	0
24.02.14	19,520	730	126,423	0	0	0.00%	0
24.02.13	18,850	670	128,862	0	0	0.00%	0
24.02.08	18,130	720	193,483	0	0	0.00%	0
24.02.07	18,710	580	92,200	0	0	0.00%	0
24.02.06	18,690	20	97,542	0	0	0.00%	0
24.02.05	19,210	520	126,078	0	0	0.00%	0
24.02.02	19,210	0	282,407	0	0	0.00%	0
24.02.01	20,550	1,340	212,665	0	0	0.00%	0
24.01.31	21,900	1,350	212,290	0	0	0.00%	0
24.01.30	22,500	600	204,794	0	0	0.00%	0
24.01.29	25,650	3,150	572,974	0	0	0.00%	0
24.01.26	25,550	100	276,295	0	0	0.00%	0
24.01.25	27,200	1,650	490,864	0	0	0.00%	0
24.01.24	30,100	2,900	564,749	0	0	0.00%	0
24.01.23	31,600	1,500	853,137	0	0	0.00%	0
24.01.22	26,950	4,650	2,384,462	0	0	0.00%	0
24.01.19	26,600	350	1,484,101	0	0	0.00%	0
24.01.18	27,800	1,200	4,925,124	0	0	0.00%	0
24.01.17	26,250	1,550	2,034,274	0	0	0.00%	0
24.01.16	27,400	1,150	655,427	0	0	0.00%	0
24.01.15	26,250	1,150	2,749,910	0	0	0.00%	0
24.01.12	24,450	1,800	5,693,816	0	0	0.00%	0
24.01.11	18,840	5,610	2,111,354	0	0	0.00%	0
24.01.10	19,350	510	119,211	0	0	0.00%	0
24.01.09	19,700	350	139,639	0	0	0.00%	0
24.01.08	18,150	1,550	1,140,692	0	0	0.00%	0
24.01.05	16,890	1,260	102,991	0	0	0.00%	0
24.01.04	17,500	610	83,706	0	0	0.00%	0
24.01.03	17,990	490	70,431	0	0	0.00%	0
24.01.02	17,670	320	66,552	0	0	0.00%	0
23.12.28	17,450	220	123,989	0	0	0.00%	0
23.12.27	18,090	640	114,940	0	0	0.00%	0
23.12.26	19,100	1,010	154,442	0	0	0.00%	0
23.12.22	19,610	510	126,404	0	0	0.00%	0
23.12.21	21,300	1,690	169,521	0	0	0.00%	0
23.12.20	20,300	1,000	132,037	0	0	0.00%	0
23.12.19	20,800	500	119,268	0	0	0.00%	0
23.12.18	20,450	350	119,744	0	0	0.00%	0
23.12.15	20,150	300	117,602	0	0	0.00%	0
23.12.14	21,400	1,250	182,572	0	0	0.00%	0
23.12.13	20,550	850	222,757	0	0	0.00%	0
23.12.12	22,200	1,650	173,108	0	0	0.00%	0
23.12.11	22,450	250	264,754	0	0	0.00%	0
23.12.08	20,500	1,950	299,497	0	0	0.00%	0
23.12.07	22,650	2,150	337,245	0	0	0.00%	0
23.12.06	23,100	450	287,149	0	0	0.00%	0
23.12.05	24,300	1,200	1,057,541	0	0	0.00%	0
23.12.04	23,800	500	308,588	0	0	0.00%	0
23.12.01	24,900	1,100	302,597	0	0	0.00%	0
23.11.30	22,200	2,700	575,836	0	0	0.00%	0
23.11.29	22,400	200	322,782	0	0	0.00%	0
23.11.28	24,750	2,350	416,974	0	0	0.00%	0
23.11.27	22,200	2,550	1,378,667	0	0	0.00%	0
23.11.24	22,650	450	455,246	0	0	0.00%	0
23.11.23	22,800	150	1,270,109	0	0	0.00%	0
23.11.22	20,400	2,400	2,275,053	0	0	0.00%	0
23.11.21	19,580	820	1,539,312	0	0	0.00%	0
23.11.20	16,000	3,580	2,341,537	0	0	0.00%	0
23.11.17	16,860	860	110,757	0	0	0.00%	0
23.11.16	16,620	250	146,695	0	0	0.00%	0
23.11.15	16,530	90	120,815	0	0	0.00%	0
23.11.14	15,730	800	201,247	0	0	0.00%	0
23.11.13	16,340	610	119,761	0	0	0.00%	0
23.11.10	16,970	630	104,341	0	0	0.00%	0
23.11.09	16,950	20	94,340	0	0	0.00%	0
23.11.08	17,940	990	167,455	0	0	0.00%	0
23.11.07	19,620	1,680	286,798	0	0	0.00%	0
23.11.06	18,290	1,330	391,814	0	0	0.00%	0
23.11.03	18,310	20	137,175	0	0	0.00%	0
23.11.02	17,130	1,180	260,801	0	0	0.00%	0
23.11.01	16,650	480	97,302	0	0	0.00%	0
23.10.31	17,800	1,150	300,218	0	0	0.00%	0
23.10.30	18,030	230	185,484	0	0	0.00%	0
23.10.27	17,950	80	411,706	0	0	0.00%	0
23.10.26	18,300	350	389,124	0	0	0.00%	0
23.10.25	20,100	1,800	466,539	0	0	0.00%	0
23.10.24	19,200	900	105,710	0	0	0.00%	0
23.10.23	19,540	340	141,347	0	0	0.00%	0
23.10.20	20,950	1,410	127,868	0	0	0.00%	0
23.10.19	22,450	1,500	132,231	0	0	0.00%	0
23.10.18	25,500	3,050	265,492	0	0	0.00%	0
23.10.17	24,650	850	271,622	0	0	0.00%	0
23.10.16	25,050	400	250,304	0	0	0.00%	0
23.10.13	26,900	1,850	288,562	0	0	0.00%	0
23.10.12	25,650	1,250	292,492	0	0	0.00%	0
23.10.11	25,250	400	380,726	0	0	0.00%	0
23.10.10	30,450	5,200	659,408	0	0	0.00%	0
23.10.06	31,150	700	548,901	0	0	0.00%	0
23.10.05	30,200	950	3,297,403	0	0	0.00%	0
23.10.04	38,500	8,300	825,646	0	0	0.00%	0
23.09.27	49,100	10,600	2,265,521	0	0	0.00%	0
23.09.26	51,500	2,400	4,702,245	0	0	0.00%	0
23.09.25	0	27,500	15,905,932	0	0	0.00%	0