매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.08	1,962	0	30,399	540	972,951	5.15%	17,932,049
24.11.07	1,960	2	29,519	0	972,411	5.14%	17,932,589
24.11.06	1,959	1	75,462	0	972,411	5.14%	17,932,589
24.11.05	1,955	4	63,836	0	972,411	5.14%	17,932,589
24.11.04	1,955	0	20,356	0	972,411	5.14%	17,932,589
24.11.01	1,956	1	46,867	-325	972,411	5.14%	17,932,589
24.10.31	1,952	4	52,908	0	972,736	5.15%	17,932,264
24.10.30	1,950	2	11,864	-450	972,736	5.15%	17,932,264
24.10.29	1,953	3	5,176	2,927	973,186	5.15%	17,931,814
24.10.28	1,949	4	211,298	-125	970,259	5.13%	17,934,741
24.10.25	1,954	5	60,970	54	970,384	5.13%	17,934,616
24.10.24	1,951	3	10,190	970,330	970,330	5.13%	17,934,670
24.10.23	1,957	6	18,767	0	0	0.00%	0
24.10.22	1,958	1	16,192	0	0	0.00%	0
24.10.21	1,957	1	20,166	0	0	0.00%	0
24.10.18	1,958	1	28,856	0	0	0.00%	0
24.10.17	1,953	5	53,066	0	0	0.00%	0
24.10.16	1,948	5	51,048	0	0	0.00%	0
24.10.15	1,950	2	21,477	0	0	0.00%	0
24.10.14	1,946	4	19,752	0	0	0.00%	0
24.10.11	1,948	2	22,755	0	0	0.00%	0
24.10.10	1,948	0	15,524	0	0	0.00%	0
24.10.08	1,949	1	10,360	0	0	0.00%	0
24.10.07	1,949	0	15,413	0	0	0.00%	0
24.10.04	1,952	3	9,081	0	0	0.00%	0
24.10.02	1,949	3	9,381	0	0	0.00%	0
24.09.30	1,950	1	68,918	0	0	0.00%	0
24.09.27	1,947	3	19,920	0	0	0.00%	0
24.09.26	1,947	0	15,154	0	0	0.00%	0
24.09.25	1,949	2	13,384	0	0	0.00%	0
24.09.24	1,945	4	11,468	0	0	0.00%	0
24.09.23	1,943	2	59,645	0	0	0.00%	0
24.09.20	1,942	1	37,879	0	0	0.00%	0
24.09.19	1,943	1	45,012	0	0	0.00%	0
24.09.13	1,946	3	26,529	0	0	0.00%	0
24.09.12	1,940	6	44,870	0	0	0.00%	0
24.09.11	1,939	1	76,193	0	0	0.00%	0
24.09.10	1,942	3	117,416	0	0	0.00%	0
24.09.09	1,947	5	31,493	0	0	0.00%	0
24.09.06	1,947	0	11,295	0	0	0.00%	0
24.09.05	1,945	2	9,745	0	0	0.00%	0
24.09.04	1,953	8	42,923	0	0	0.00%	0
24.09.03	1,950	3	43,798	0	0	0.00%	0
24.09.02	1,953	3	25,047	0	0	0.00%	0
24.08.30	1,954	1	20,157	0	0	0.00%	0
24.08.29	1,956	2	24,126	0	0	0.00%	0
24.08.28	1,954	2	21,894	0	0	0.00%	0
24.08.27	1,952	2	7,876	0	0	0.00%	0
24.08.26	1,952	0	13,233	0	0	0.00%	0
24.08.23	1,948	4	29,049	0	0	0.00%	0
24.08.22	1,945	3	105,086	0	0	0.00%	0
24.08.21	1,947	2	120,687	0	0	0.00%	0
24.08.20	1,949	2	66,319	0	0	0.00%	0
24.08.19	1,950	1	88,272	0	0	0.00%	0
24.08.16	1,950	0	72,558	0	0	0.00%	0
24.08.14	1,954	4	113,913	0	0	0.00%	0
24.08.13	1,964	10	141,260	0	0	0.00%	0
24.08.12	1,965	1	75,253	0	0	0.00%	0
24.08.09	1,965	0	78,908	0	0	0.00%	0
24.08.08	1,966	1	39,544	0	0	0.00%	0
24.08.07	1,967	1	23,185	0	0	0.00%	0
24.08.06	1,970	3	34,313	0	0	0.00%	0
24.08.05	1,976	6	158,149	0	0	0.00%	0
24.08.02	1,973	3	27,346	0	0	0.00%	0
24.08.01	1,973	0	29,173	0	0	0.00%	0
24.07.31	1,969	4	37,287	0	0	0.00%	0
24.07.30	1,970	1	37,087	0	0	0.00%	0
24.07.29	1,969	1	68,301	0	0	0.00%	0
24.07.26	1,971	2	19,228	0	0	0.00%	0
24.07.25	1,971	0	31,713	0	0	0.00%	0
24.07.24	1,979	8	35,531	0	0	0.00%	0
24.07.23	1,977	2	85,134	0	0	0.00%	0
24.07.22	1,975	2	55,928	0	0	0.00%	0
24.07.19	1,965	10	63,570	0	0	0.00%	0
24.07.18	1,977	12	102,844	0	0	0.00%	0
24.07.17	1,978	1	18,395	0	0	0.00%	0
24.07.16	1,975	3	32,509	0	0	0.00%	0
24.07.15	1,975	0	18,174	0	0	0.00%	0
24.07.12	1,974	1	46,161	0	0	0.00%	0
24.07.11	1,975	1	34,338	0	0	0.00%	0
24.07.10	1,976	1	29,371	0	0	0.00%	0
24.07.09	1,973	3	41,502	0	0	0.00%	0
24.07.08	1,964	9	30,636	0	0	0.00%	0
24.07.05	1,963	1	33,347	0	0	0.00%	0
24.07.04	1,973	10	38,500	0	0	0.00%	0
24.07.03	1,973	0	20,431	0	0	0.00%	0
24.07.02	1,961	12	43,962	0	0	0.00%	0
24.07.01	1,967	6	50,892	0	0	0.00%	0
24.06.28	1,967	0	36,452	0	0	0.00%	0
24.06.27	1,968	1	33,932	0	0	0.00%	0
24.06.26	1,970	2	37,085	0	0	0.00%	0
24.06.25	1,971	1	40,916	0	0	0.00%	0
24.06.24	1,974	3	80,683	0	0	0.00%	0
24.06.21	1,969	5	34,822	0	0	0.00%	0
24.06.20	1,970	1	38,623	0	0	0.00%	0
24.06.19	1,975	5	35,074	0	0	0.00%	0
24.06.18	1,976	1	36,907	0	0	0.00%	0
24.06.17	1,977	1	13,332	0	0	0.00%	0
24.06.14	1,980	3	26,392	0	0	0.00%	0
24.06.13	1,982	2	70,106	0	0	0.00%	0
24.06.12	1,983	1	54,951	0	0	0.00%	0
24.06.11	1,982	1	37,212	0	0	0.00%	0
24.06.10	1,979	3	17,831	0	0	0.00%	0
24.06.07	1,981	2	73,428	0	0	0.00%	0
24.06.05	1,979	2	12,065	0	0	0.00%	0
24.06.04	1,987	8	24,185	0	0	0.00%	0
24.06.03	1,987	0	51,040	0	0	0.00%	0
24.05.31	1,983	4	44,813	0	0	0.00%	0
24.05.30	1,976	7	61,419	0	0	0.00%	0
24.05.29	1,986	10	105,416	0	0	0.00%	0
24.05.28	1,972	14	87,024	0	0	0.00%	0
24.05.27	1,961	11	93,294	0	0	0.00%	0
24.05.24	1,961	0	16,690	0	0	0.00%	0
24.05.23	1,967	6	24,554	0	0	0.00%	0
24.05.22	1,967	0	12,836	0	0	0.00%	0
24.05.21	1,966	1	23,772	0	0	0.00%	0
24.05.20	1,965	1	39,596	0	0	0.00%	0
24.05.17	1,966	1	71,473	0	0	0.00%	0
24.05.16	1,966	0	63,000	0	0	0.00%	0
24.05.14	1,965	1	39,053	0	0	0.00%	0
24.05.13	1,966	1	20,006	0	0	0.00%	0
24.05.10	1,960	6	51,048	0	0	0.00%	0
24.05.09	1,972	12	54,229	0	0	0.00%	0
24.05.08	1,971	1	68,562	0	0	0.00%	0
24.05.07	1,974	3	57,239	0	0	0.00%	0
24.05.03	1,974	0	43,070	0	0	0.00%	0
24.05.02	1,975	1	46,911	0	0	0.00%	0
24.04.30	1,975	0	43,787	0	0	0.00%	0
24.04.29	1,973	2	49,973	0	0	0.00%	0
24.04.26	1,975	2	38,944	0	0	0.00%	0
24.04.25	1,975	0	38,701	0	0	0.00%	0
24.04.24	1,974	1	33,931	0	0	0.00%	0
24.04.23	1,972	2	33,167	0	0	0.00%	0
24.04.22	1,970	2	42,406	0	0	0.00%	0
24.04.19	1,970	0	62,027	0	0	0.00%	0
24.04.18	1,970	0	33,128	0	0	0.00%	0
24.04.17	1,970	0	29,284	0	0	0.00%	0
24.04.16	1,977	7	102,832	0	0	0.00%	0
24.04.15	1,980	3	63,887	0	0	0.00%	0
24.04.12	1,980	0	127,906	0	0	0.00%	0
24.04.11	1,976	4	67,624	0	0	0.00%	0
24.04.09	1,976	0	71,349	0	0	0.00%	0
24.04.08	1,973	3	60,271	0	0	0.00%	0
24.04.05	1,973	0	50,603	0	0	0.00%	0
24.04.04	1,969	4	35,923	0	0	0.00%	0
24.04.03	1,973	4	20,199	0	0	0.00%	0
24.04.02	1,970	3	36,892	0	0	0.00%	0
24.04.01	1,966	4	19,097	0	0	0.00%	0
24.03.29	1,973	7	117,672	0	0	0.00%	0
24.03.28	1,975	2	94,304	0	0	0.00%	0
24.03.27	1,975	0	53,470	0	0	0.00%	0
24.03.26	1,978	3	32,286	0	0	0.00%	0
24.03.25	1,978	0	90,174	0	0	0.00%	0
24.03.22	1,976	2	81,181	0	0	0.00%	0
24.03.21	1,975	1	27,637	0	0	0.00%	0
24.03.20	1,980	5	74,149	0	0	0.00%	0
24.03.19	1,980	0	70,418	0	0	0.00%	0
24.03.18	1,976	4	79,936	0	0	0.00%	0
24.03.15	1,979	3	63,732	0	0	0.00%	0
24.03.14	1,980	1	116,432	0	0	0.00%	0
24.03.13	1,980	0	74,623	0	0	0.00%	0
24.03.12	1,978	2	91,564	0	0	0.00%	0
24.03.11	1,976	2	35,048	0	0	0.00%	0
24.03.08	1,973	3	28,789	0	0	0.00%	0
24.03.07	1,974	1	54,835	0	0	0.00%	0
24.03.06	1,975	1	57,195	0	0	0.00%	0
24.03.05	1,979	4	96,360	0	0	0.00%	0
24.03.04	1,982	3	43,317	0	0	0.00%	0
24.02.29	1,975	7	58,648	0	0	0.00%	0
24.02.28	1,969	6	35,023	0	0	0.00%	0
24.02.27	1,979	10	45,144	0	0	0.00%	0
24.02.26	1,978	1	43,724	0	0	0.00%	0
24.02.23	1,980	2	58,152	0	0	0.00%	0
24.02.22	1,983	3	87,425	0	0	0.00%	0
24.02.21	1,984	1	90,776	0	0	0.00%	0
24.02.20	1,965	19	150,112	0	0	0.00%	0
24.02.19	1,956	9	145,052	0	0	0.00%	0
24.02.16	1,938	18	109,807	0	0	0.00%	0
24.02.15	1,937	1	24,530	0	0	0.00%	0
24.02.14	1,931	6	69,985	0	0	0.00%	0
24.02.13	1,933	2	73,452	0	0	0.00%	0
24.02.08	1,926	7	91,523	0	0	0.00%	0
24.02.07	1,917	9	148,776	0	0	0.00%	0
24.02.06	1,912	5	47,667	0	0	0.00%	0
24.02.05	1,909	3	45,372	0	0	0.00%	0
24.02.02	1,906	3	136,947	0	0	0.00%	0
24.02.01	1,904	2	65,893	0	0	0.00%	0
24.01.31	1,902	2	88,959	0	0	0.00%	0
24.01.30	1,899	3	55,562	0	0	0.00%	0
24.01.29	1,899	0	47,059	0	0	0.00%	0
24.01.26	1,891	8	62,612	0	0	0.00%	0
24.01.25	1,889	2	59,907	0	0	0.00%	0
24.01.24	1,888	1	72,053	0	0	0.00%	0
24.01.23	1,890	2	60,714	0	0	0.00%	0
24.01.22	1,887	3	51,526	0	0	0.00%	0
24.01.19	1,896	9	55,469	0	0	0.00%	0
24.01.18	1,896	0	77,936	0	0	0.00%	0
24.01.17	1,903	7	113,185	0	0	0.00%	0
24.01.16	1,903	0	83,424	0	0	0.00%	0
24.01.15	1,888	15	244,405	0	0	0.00%	0
24.01.12	1,883	5	129,138	0	0	0.00%	0
24.01.11	1,881	2	103,742	0	0	0.00%	0
24.01.10	1,873	8	78,184	0	0	0.00%	0
24.01.09	1,866	7	135,698	0	0	0.00%	0
24.01.08	1,864	2	82,558	0	0	0.00%	0
24.01.05	1,865	1	136,881	0	0	0.00%	0
24.01.04	1,865	0	57,690	0	0	0.00%	0
24.01.03	1,862	3	47,292	0	0	0.00%	0
24.01.02	1,860	2	55,914	0	0	0.00%	0
23.12.28	1,851	9	69,280	0	0	0.00%	0
23.12.27	1,851	0	41,640	0	0	0.00%	0
23.12.26	1,849	2	145,360	0	0	0.00%	0
23.12.22	1,850	1	111,972	0	0	0.00%	0
23.12.21	1,850	0	61,154	0	0	0.00%	0
23.12.20	1,842	8	114,926	0	0	0.00%	0
23.12.19	1,844	2	134,299	0	0	0.00%	0
23.12.18	1,848	4	32,419	0	0	0.00%	0
23.12.15	1,849	1	106,525	0	0	0.00%	0
23.12.14	1,843	6	62,055	0	0	0.00%	0
23.12.13	1,846	3	82,894	0	0	0.00%	0
23.12.12	1,851	5	67,254	0	0	0.00%	0
23.12.11	1,848	3	78,128	0	0	0.00%	0
23.12.08	1,850	2	78,756	0	0	0.00%	0
23.12.07	1,854	4	155,056	0	0	0.00%	0
23.12.06	1,854	0	92,204	0	0	0.00%	0
23.12.05	1,854	0	42,752	0	0	0.00%	0
23.12.04	1,849	5	69,219	0	0	0.00%	0
23.12.01	1,850	1	52,935	0	0	0.00%	0
23.11.30	1,847	3	189,544	0	0	0.00%	0
23.11.29	1,850	3	93,331	0	0	0.00%	0
23.11.28	1,852	2	121,956	0	0	0.00%	0
23.11.27	1,853	1	71,634	0	0	0.00%	0
23.11.24	1,855	2	82,128	0	0	0.00%	0
23.11.23	1,858	3	54,063	0	0	0.00%	0
23.11.22	1,850	8	218,667	0	0	0.00%	0
23.11.21	1,852	2	143,288	0	0	0.00%	0
23.11.20	1,858	6	39,724	0	0	0.00%	0
23.11.17	1,850	8	45,227	0	0	0.00%	0
23.11.16	1,850	1	40,970	0	0	0.00%	0
23.11.15	1,850	0	142,342	0	0	0.00%	0
23.11.14	1,850	0	74,076	0	0	0.00%	0
23.11.13	1,855	5	112,774	0	0	0.00%	0
23.11.10	1,850	5	36,632	0	0	0.00%	0
23.11.09	1,846	4	107,857	0	0	0.00%	0
23.11.08	1,848	2	100,087	0	0	0.00%	0
23.11.07	1,849	1	75,207	0	0	0.00%	0
23.11.06	1,866	17	219,243	0	0	0.00%	0
23.11.03	1,879	13	132,521	0	0	0.00%	0
23.11.02	1,880	1	79,254	0	0	0.00%	0
23.11.01	1,875	5	204,954	0	0	0.00%	0
23.10.31	1,883	8	70,091	0	0	0.00%	0
23.10.30	1,881	2	27,654	0	0	0.00%	0
23.10.27	1,881	0	29,469	0	0	0.00%	0
23.10.26	1,888	7	148,057	0	0	0.00%	0
23.10.25	1,892	4	126,140	0	0	0.00%	0
23.10.24	1,895	3	169,023	0	0	0.00%	0
23.10.23	1,900	5	77,435	0	0	0.00%	0
23.10.20	1,900	0	102,720	0	0	0.00%	0
23.10.19	1,900	0	142,659	0	0	0.00%	0
23.10.18	1,900	0	187,536	0	0	0.00%	0
23.10.17	1,898	2	113,940	0	0	0.00%	0
23.10.16	1,894	4	122,944	0	0	0.00%	0
23.10.13	1,895	1	278,990	0	0	0.00%	0
23.10.12	1,892	3	113,028	0	0	0.00%	0
23.10.11	1,894	2	158,609	0	0	0.00%	0
23.10.10	1,896	2	383,540	0	0	0.00%	0
23.10.06	1,898	2	423,126	0	0	0.00%	0
23.10.05	1,900	2	1,118,036	0	0	0.00%	0
23.10.04	0	100	8,363,967	0	0	0.00%	0