매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	20,050	1,040	38,905	-407	26,225	0.46%	5,630,990
24.11.20	20,650	600	16,045	-452	26,632	0.47%	5,630,583
24.11.19	20,750	100	5,881	2,888	27,084	0.48%	5,630,131
24.11.18	20,650	100	9,613	706	24,196	0.43%	5,633,019
24.11.15	21,000	350	26,483	-908	23,490	0.42%	5,633,725
24.11.14	21,200	200	30,167	-917	24,398	0.43%	5,632,817
24.11.13	22,000	800	44,668	329	25,315	0.45%	5,631,900
24.11.12	23,250	1,250	41,734	-3,914	24,986	0.44%	5,632,229
24.11.11	24,250	1,000	30,451	3,152	28,900	0.51%	5,628,315
24.11.08	22,500	1,750	53,049	1,494	25,748	0.46%	5,631,467
24.11.07	22,150	350	20,652	24,254	24,254	0.43%	5,632,961
24.11.06	22,750	600	18,979	0	0	0.00%	0
24.11.05	22,950	200	14,721	0	0	0.00%	0
24.11.04	21,550	1,400	20,322	0	0	0.00%	0
24.11.01	22,350	800	15,540	0	0	0.00%	0
24.10.31	22,100	250	16,870	0	0	0.00%	0
24.10.30	22,650	550	19,898	0	0	0.00%	0
24.10.29	23,350	700	18,836	0	0	0.00%	0
24.10.28	23,150	200	17,177	0	0	0.00%	0
24.10.25	23,300	150	16,213	0	0	0.00%	0
24.10.24	23,650	350	13,440	0	0	0.00%	0
24.10.23	23,400	250	17,508	0	0	0.00%	0
24.10.22	24,450	1,050	53,399	0	0	0.00%	0
24.10.21	24,800	350	15,333	0	0	0.00%	0
24.10.18	25,250	450	10,789	0	0	0.00%	0
24.10.17	25,700	450	46,097	0	0	0.00%	0
24.10.16	26,400	700	11,652	0	0	0.00%	0
24.10.15	26,800	400	9,739	0	0	0.00%	0
24.10.14	26,700	100	23,431	0	0	0.00%	0
24.10.11	26,800	100	6,332	0	0	0.00%	0
24.10.10	27,100	300	13,723	0	0	0.00%	0
24.10.08	26,550	550	28,664	0	0	0.00%	0
24.10.07	26,400	150	10,692	0	0	0.00%	0
24.10.04	27,200	800	16,934	0	0	0.00%	0
24.10.02	28,300	1,100	21,581	0	0	0.00%	0
24.09.30	28,550	250	37,054	0	0	0.00%	0
24.09.27	28,550	0	20,105	0	0	0.00%	0
24.09.26	27,550	1,000	32,415	0	0	0.00%	0
24.09.25	28,700	1,150	37,668	0	0	0.00%	0
24.09.24	28,350	350	34,063	0	0	0.00%	0
24.09.23	27,500	850	58,157	0	0	0.00%	0
24.09.20	26,300	1,200	75,516	0	0	0.00%	0
24.09.19	27,000	700	43,078	0	0	0.00%	0
24.09.13	26,850	150	21,740	0	0	0.00%	0
24.09.12	25,450	1,400	37,877	0	0	0.00%	0
24.09.11	26,250	800	25,236	0	0	0.00%	0
24.09.10	26,300	50	28,015	0	0	0.00%	0
24.09.09	25,550	750	25,793	0	0	0.00%	0
24.09.06	26,700	1,150	64,539	0	0	0.00%	0
24.09.05	27,200	500	57,653	0	0	0.00%	0
24.09.04	26,100	1,100	80,147	0	0	0.00%	0
24.09.03	24,800	1,300	59,263	0	0	0.00%	0
24.09.02	24,800	0	21,472	0	0	0.00%	0
24.08.30	24,650	150	26,586	0	0	0.00%	0
24.08.29	25,350	700	36,883	0	0	0.00%	0
24.08.28	25,050	300	25,600	0	0	0.00%	0
24.08.27	25,650	600	44,586	0	0	0.00%	0
24.08.26	26,750	1,100	45,935	0	0	0.00%	0
24.08.23	26,750	0	36,603	0	0	0.00%	0
24.08.22	27,750	1,000	78,604	0	0	0.00%	0
24.08.21	28,200	450	31,482	0	0	0.00%	0
24.08.20	27,900	300	18,500	0	0	0.00%	0
24.08.19	28,350	450	26,215	0	0	0.00%	0
24.08.16	27,850	500	41,525	0	0	0.00%	0
24.08.14	27,700	150	30,579	0	0	0.00%	0
24.08.13	29,000	1,300	40,328	0	0	0.00%	0
24.08.12	28,000	1,000	33,268	0	0	0.00%	0
24.08.09	26,300	1,700	36,932	0	0	0.00%	0
24.08.08	26,900	600	42,739	0	0	0.00%	0
24.08.07	26,500	400	56,035	0	0	0.00%	0
24.08.06	24,850	1,650	94,363	0	0	0.00%	0
24.08.05	28,100	3,250	167,903	0	0	0.00%	0
24.08.02	31,700	3,600	176,688	0	0	0.00%	0
24.08.01	31,950	250	24,203	0	0	0.00%	0
24.07.31	31,900	50	33,453	0	0	0.00%	0
24.07.30	33,000	1,100	29,052	0	0	0.00%	0
24.07.29	30,800	2,200	45,093	0	0	0.00%	0
24.07.26	31,450	650	62,118	0	0	0.00%	0
24.07.25	32,750	1,300	57,050	0	0	0.00%	0
24.07.24	32,700	50	67,023	0	0	0.00%	0
24.07.23	31,600	1,100	46,952	0	0	0.00%	0
24.07.22	33,450	1,850	124,330	0	0	0.00%	0
24.07.19	33,000	450	46,637	0	0	0.00%	0
24.07.18	34,750	1,750	84,785	0	0	0.00%	0
24.07.17	34,850	100	67,034	0	0	0.00%	0
24.07.16	35,700	850	39,627	0	0	0.00%	0
24.07.15	36,300	600	71,496	0	0	0.00%	0
24.07.12	37,350	1,050	59,423	0	0	0.00%	0
24.07.11	37,650	300	62,235	0	0	0.00%	0
24.07.10	38,100	450	96,119	0	0	0.00%	0
24.07.09	37,850	250	584,417	0	0	0.00%	0
24.07.08	36,900	950	64,907	0	0	0.00%	0
24.07.05	35,950	950	117,374	0	0	0.00%	0
24.07.04	34,100	1,850	118,842	0	0	0.00%	0
24.07.03	36,300	2,200	195,919	0	0	0.00%	0
24.07.02	38,650	2,350	138,971	0	0	0.00%	0
24.07.01	38,600	50	76,338	0	0	0.00%	0
24.06.28	39,400	800	65,022	0	0	0.00%	0
24.06.27	39,050	350	123,980	0	0	0.00%	0
24.06.26	38,150	900	109,410	0	0	0.00%	0
24.06.25	38,800	650	115,230	0	0	0.00%	0
24.06.24	40,200	1,400	104,556	0	0	0.00%	0
24.06.21	39,400	800	186,056	0	0	0.00%	0
24.06.20	43,250	3,850	265,915	0	0	0.00%	0
24.06.19	46,200	2,950	257,311	0	0	0.00%	0
24.06.18	44,700	1,500	297,359	0	0	0.00%	0
24.06.17	44,700	0	167,473	0	0	0.00%	0
24.06.14	47,050	2,350	718,510	0	0	0.00%	0
24.06.13	42,350	4,700	653,012	0	0	0.00%	0
24.06.12	40,800	1,550	267,722	0	0	0.00%	0
24.06.11	42,600	1,800	188,784	0	0	0.00%	0
24.06.10	42,200	400	254,220	0	0	0.00%	0
24.06.07	41,750	450	232,545	0	0	0.00%	0
24.06.05	43,450	1,700	268,497	0	0	0.00%	0
24.06.04	41,850	1,600	718,045	0	0	0.00%	0
24.06.03	43,800	1,950	494,460	0	0	0.00%	0
24.05.31	47,500	3,700	724,056	0	0	0.00%	0
24.05.30	50,400	2,900	673,019	0	0	0.00%	0
24.05.29	45,600	4,800	1,184,466	0	0	0.00%	0
24.05.28	42,050	3,550	808,618	0	0	0.00%	0
24.05.27	42,250	200	505,502	0	0	0.00%	0
24.05.24	39,750	2,500	963,289	0	0	0.00%	0
24.05.23	37,700	2,050	425,215	0	0	0.00%	0
24.05.22	36,400	1,300	662,407	0	0	0.00%	0
24.05.21	33,000	3,400	521,352	0	0	0.00%	0
24.05.20	33,900	900	72,663	0	0	0.00%	0
24.05.17	35,750	1,850	144,606	0	0	0.00%	0
24.05.16	35,450	300	365,679	0	0	0.00%	0
24.05.14	31,800	3,650	436,803	0	0	0.00%	0
24.05.13	33,300	1,500	159,541	0	0	0.00%	0
24.05.10	32,100	1,200	273,665	0	0	0.00%	0
24.05.09	29,150	2,950	291,525	0	0	0.00%	0
24.05.08	29,050	100	26,651	0	0	0.00%	0
24.05.07	28,900	150	22,734	0	0	0.00%	0
24.05.03	29,000	100	29,312	0	0	0.00%	0
24.05.02	28,250	750	51,037	0	0	0.00%	0
24.04.30	27,750	500	50,405	0	0	0.00%	0
24.04.29	27,500	250	18,922	0	0	0.00%	0
24.04.26	28,300	800	65,005	0	0	0.00%	0
24.04.25	28,300	0	33,148	0	0	0.00%	0
24.04.24	27,500	800	41,263	0	0	0.00%	0
24.04.23	28,100	600	54,251	0	0	0.00%	0
24.04.22	28,100	0	18,505	0	0	0.00%	0
24.04.19	29,000	900	24,967	0	0	0.00%	0
24.04.18	28,500	500	15,365	0	0	0.00%	0
24.04.17	27,850	650	27,039	0	0	0.00%	0
24.04.16	28,850	1,000	36,977	0	0	0.00%	0
24.04.15	29,250	400	22,547	0	0	0.00%	0
24.04.12	30,200	950	43,990	0	0	0.00%	0
24.04.11	30,950	750	32,769	0	0	0.00%	0
24.04.09	31,950	1,000	43,013	0	0	0.00%	0
24.04.08	30,300	1,650	103,561	0	0	0.00%	0
24.04.05	31,500	1,200	36,656	0	0	0.00%	0
24.04.04	30,950	550	96,959	0	0	0.00%	0
24.04.03	29,000	1,950	71,173	0	0	0.00%	0
24.04.02	30,200	1,200	44,709	0	0	0.00%	0
24.04.01	29,050	1,150	82,410	0	0	0.00%	0
24.03.29	29,000	50	12,445	0	0	0.00%	0
24.03.28	29,250	250	24,980	0	0	0.00%	0
24.03.27	28,900	350	29,085	0	0	0.00%	0
24.03.26	29,450	550	58,206	0	0	0.00%	0
24.03.25	29,250	200	15,248	0	0	0.00%	0
24.03.22	29,000	250	30,861	0	0	0.00%	0
24.03.21	29,050	50	75,274	0	0	0.00%	0
24.03.20	29,650	600	26,355	0	0	0.00%	0
24.03.19	30,000	350	31,475	0	0	0.00%	0
24.03.18	29,500	500	18,969	0	0	0.00%	0
24.03.15	30,100	600	18,569	0	0	0.00%	0
24.03.14	29,750	350	26,763	0	0	0.00%	0
24.03.13	29,850	100	24,643	0	0	0.00%	0
24.03.12	30,400	550	23,467	0	0	0.00%	0
24.03.11	30,950	550	14,997	0	0	0.00%	0
24.03.08	30,450	500	35,375	0	0	0.00%	0
24.03.07	29,800	650	37,850	0	0	0.00%	0
24.03.06	29,350	450	14,149	0	0	0.00%	0
24.03.05	30,600	1,250	32,911	0	0	0.00%	0
24.03.04	29,100	1,500	57,574	0	0	0.00%	0
24.02.29	30,400	1,300	39,220	0	0	0.00%	0
24.02.28	29,600	800	43,363	0	0	0.00%	0
24.02.27	30,800	1,200	64,897	0	0	0.00%	0
24.02.26	31,750	950	29,715	0	0	0.00%	0
24.02.23	32,400	650	30,008	0	0	0.00%	0
24.02.22	31,400	1,000	29,649	0	0	0.00%	0
24.02.21	31,700	300	14,593	0	0	0.00%	0
24.02.20	32,450	750	32,560	0	0	0.00%	0
24.02.19	33,000	550	27,215	0	0	0.00%	0
24.02.16	33,250	250	38,011	0	0	0.00%	0
24.02.15	32,950	300	47,388	0	0	0.00%	0
24.02.14	31,400	1,550	70,677	0	0	0.00%	0
24.02.13	30,400	1,000	45,828	0	0	0.00%	0
24.02.08	30,450	50	19,850	0	0	0.00%	0
24.02.07	29,800	650	30,898	0	0	0.00%	0
24.02.06	28,900	900	35,828	0	0	0.00%	0
24.02.05	29,850	950	50,474	0	0	0.00%	0
24.02.02	29,450	400	33,825	0	0	0.00%	0
24.02.01	32,050	2,600	111,152	0	0	0.00%	0
24.01.31	35,200	3,150	90,696	0	0	0.00%	0
24.01.30	35,600	400	77,431	0	0	0.00%	0
24.01.29	35,600	0	75,278	0	0	0.00%	0
24.01.26	34,450	1,150	46,966	0	0	0.00%	0
24.01.25	37,250	2,800	108,014	0	0	0.00%	0
24.01.24	35,300	1,950	132,025	0	0	0.00%	0
24.01.23	35,200	100	48,704	0	0	0.00%	0
24.01.22	34,450	750	54,647	0	0	0.00%	0
24.01.19	35,250	800	63,390	0	0	0.00%	0
24.01.18	33,950	1,300	52,973	0	0	0.00%	0
24.01.17	35,200	1,250	67,832	0	0	0.00%	0
24.01.16	37,000	1,800	76,417	0	0	0.00%	0
24.01.15	38,000	1,000	115,063	0	0	0.00%	0
24.01.12	39,700	1,700	287,338	0	0	0.00%	0
24.01.11	35,850	3,850	634,171	0	0	0.00%	0
24.01.10	35,100	750	82,433	0	0	0.00%	0
24.01.09	35,500	400	47,209	0	0	0.00%	0
24.01.08	33,900	1,600	93,182	0	0	0.00%	0
24.01.05	34,050	150	35,801	0	0	0.00%	0
24.01.04	34,850	800	39,344	0	0	0.00%	0
24.01.03	35,400	550	28,150	0	0	0.00%	0
24.01.02	35,000	400	45,472	0	0	0.00%	0
23.12.28	35,100	100	95,009	0	0	0.00%	0
23.12.27	34,500	600	32,183	0	0	0.00%	0
23.12.26	35,900	1,400	55,245	0	0	0.00%	0
23.12.22	36,900	1,000	58,606	0	0	0.00%	0
23.12.21	38,650	1,750	90,087	0	0	0.00%	0
23.12.20	36,550	2,100	190,336	0	0	0.00%	0
23.12.19	35,150	1,400	214,034	0	0	0.00%	0
23.12.18	33,950	1,200	120,960	0	0	0.00%	0
23.12.15	34,700	750	106,777	0	0	0.00%	0
23.12.14	35,350	650	100,647	0	0	0.00%	0
23.12.13	37,750	2,400	148,325	0	0	0.00%	0
23.12.12	39,550	1,800	119,647	0	0	0.00%	0
23.12.11	39,800	250	155,921	0	0	0.00%	0
23.12.08	42,550	2,750	222,716	0	0	0.00%	0
23.12.07	40,500	2,050	750,680	0	0	0.00%	0
23.12.06	39,450	1,050	285,471	0	0	0.00%	0
23.12.05	39,350	100	436,275	0	0	0.00%	0
23.12.04	43,700	4,350	375,362	0	0	0.00%	0
23.12.01	50,700	7,000	825,456	0	0	0.00%	0
23.11.30	51,800	1,100	954,192	0	0	0.00%	0
23.11.29	70,100	18,300	2,596,743	0	0	0.00%	0
23.11.28	0	42,100	9,948,081	0	0	0.00%	0