매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.08	2,175	0	1,530	-9	5,488	0.08%	7,304,512
24.11.07	2,170	5	1,394	185	5,497	0.08%	7,304,503
24.11.06	2,180	10	6,749	0	5,312	0.07%	7,304,688
24.11.05	2,175	5	266	-7	5,312	0.07%	7,304,688
24.11.04	2,175	0	5,439	-29	5,319	0.07%	7,304,681
24.11.01	2,160	15	1,794	-1	5,348	0.07%	7,304,652
24.10.31	2,175	15	1,017	8	5,349	0.07%	7,304,651
24.10.30	2,180	5	12,386	-190	5,341	0.07%	7,304,659
24.10.29	2,195	15	16,429	-291	5,531	0.08%	7,304,469
24.10.28	2,220	25	22,482	11	5,822	0.08%	7,304,178
24.10.25	2,190	30	51,278	-611	5,811	0.08%	7,304,189
24.10.24	2,140	50	43,441	6,422	6,422	0.09%	7,303,578
24.10.23	2,140	0	9,423	0	0	0.00%	0
24.10.22	2,145	5	3,378	0	0	0.00%	0
24.10.21	2,145	0	32,064	0	0	0.00%	0
24.10.18	2,200	55	11,408	0	0	0.00%	0
24.10.17	2,230	30	31,769	0	0	0.00%	0
24.10.16	2,180	50	14,912	0	0	0.00%	0
24.10.15	2,180	0	1,116	0	0	0.00%	0
24.10.14	2,195	15	3,130	0	0	0.00%	0
24.10.11	2,190	5	5,773	0	0	0.00%	0
24.10.10	2,215	25	4,120	0	0	0.00%	0
24.10.08	2,245	30	2,864	0	0	0.00%	0
24.10.07	2,235	10	15,298	0	0	0.00%	0
24.10.04	2,230	5	19,632	0	0	0.00%	0
24.10.02	2,200	30	15,136	0	0	0.00%	0
24.09.30	2,215	15	2,444	0	0	0.00%	0
24.09.27	2,210	5	15,023	0	0	0.00%	0
24.09.26	2,200	10	1,527	0	0	0.00%	0
24.09.25	2,220	20	6,477	0	0	0.00%	0
24.09.24	2,205	15	11,578	0	0	0.00%	0
24.09.23	2,215	10	3,125	0	0	0.00%	0
24.09.20	2,215	0	20,757	0	0	0.00%	0
24.09.19	2,200	15	6,356	0	0	0.00%	0
24.09.13	2,175	25	23,790	0	0	0.00%	0
24.09.12	2,250	75	26,816	0	0	0.00%	0
24.09.11	2,280	30	20,489	0	0	0.00%	0
24.09.10	2,280	0	30,680	0	0	0.00%	0
24.09.09	2,290	10	14,269	0	0	0.00%	0
24.09.06	2,240	50	26,921	0	0	0.00%	0
24.09.05	2,230	10	10,695	0	0	0.00%	0
24.09.04	2,240	10	36,208	0	0	0.00%	0
24.09.03	2,195	45	31,909	0	0	0.00%	0
24.09.02	2,200	5	23,392	0	0	0.00%	0
24.08.30	2,190	10	14,960	0	0	0.00%	0
24.08.29	2,180	10	5,030	0	0	0.00%	0
24.08.28	2,170	10	27,550	0	0	0.00%	0
24.08.27	2,165	5	5,202	0	0	0.00%	0
24.08.26	2,180	15	7,770	0	0	0.00%	0
24.08.23	2,170	10	11,941	0	0	0.00%	0
24.08.22	2,175	5	16,916	0	0	0.00%	0
24.08.21	2,165	10	9,019	0	0	0.00%	0
24.08.20	2,170	5	18,455	0	0	0.00%	0
24.08.19	2,165	5	23,233	0	0	0.00%	0
24.08.16	2,165	0	3,734	0	0	0.00%	0
24.08.14	2,170	5	7,847	0	0	0.00%	0
24.08.13	2,165	5	11,215	0	0	0.00%	0
24.08.12	2,175	10	14,566	0	0	0.00%	0
24.08.09	2,170	5	7,451	0	0	0.00%	0
24.08.08	2,170	0	25,387	0	0	0.00%	0
24.08.07	2,150	20	3,506	0	0	0.00%	0
24.08.06	2,150	0	11,003	0	0	0.00%	0
24.08.05	2,165	15	104,641	0	0	0.00%	0
24.08.02	2,180	15	94,448	0	0	0.00%	0
24.08.01	2,185	5	27,429	0	0	0.00%	0
24.07.31	2,185	0	22,244	0	0	0.00%	0
24.07.30	2,190	5	28,009	0	0	0.00%	0
24.07.29	2,180	10	8,590	0	0	0.00%	0
24.07.26	2,190	10	7,824	0	0	0.00%	0
24.07.25	2,190	0	21,675	0	0	0.00%	0
24.07.24	2,180	10	11,314	0	0	0.00%	0
24.07.23	2,185	5	6,182	0	0	0.00%	0
24.07.22	2,195	10	10,205	0	0	0.00%	0
24.07.19	2,170	25	20,254	0	0	0.00%	0
24.07.18	2,175	5	11,820	0	0	0.00%	0
24.07.17	2,175	0	14,757	0	0	0.00%	0
24.07.16	2,175	0	10,854	0	0	0.00%	0
24.07.15	2,175	0	11,847	0	0	0.00%	0
24.07.12	2,180	5	5,214	0	0	0.00%	0
24.07.11	2,175	5	16,388	0	0	0.00%	0
24.07.10	2,175	0	19,541	0	0	0.00%	0
24.07.09	2,175	0	14,934	0	0	0.00%	0
24.07.08	2,170	5	14,102	0	0	0.00%	0
24.07.05	2,160	10	10,928	0	0	0.00%	0
24.07.04	2,165	5	36,533	0	0	0.00%	0
24.07.03	2,165	0	23,260	0	0	0.00%	0
24.07.02	2,170	5	12,754	0	0	0.00%	0
24.07.01	2,180	10	19,694	0	0	0.00%	0
24.06.28	2,170	10	10,168	0	0	0.00%	0
24.06.27	2,170	0	44,090	0	0	0.00%	0
24.06.26	2,175	5	9,385	0	0	0.00%	0
24.06.25	2,180	5	20,638	0	0	0.00%	0
24.06.24	2,190	10	19,830	0	0	0.00%	0
24.06.21	2,180	10	12,060	0	0	0.00%	0
24.06.20	2,180	0	11,165	0	0	0.00%	0
24.06.19	2,190	10	10,540	0	0	0.00%	0
24.06.18	2,175	15	15,977	0	0	0.00%	0
24.06.17	2,185	10	23,324	0	0	0.00%	0
24.06.14	2,165	20	14,101	0	0	0.00%	0
24.06.13	2,180	15	13,782	0	0	0.00%	0
24.06.12	2,190	10	11,581	0	0	0.00%	0
24.06.11	2,160	30	16,953	0	0	0.00%	0
24.06.10	2,185	25	6,800	0	0	0.00%	0
24.06.07	2,175	10	18,977	0	0	0.00%	0
24.06.05	2,145	30	18,138	0	0	0.00%	0
24.06.04	2,180	35	79,793	0	0	0.00%	0
24.06.03	2,165	15	6,614	0	0	0.00%	0
24.05.31	2,170	5	39,846	0	0	0.00%	0
24.05.30	2,180	10	10,752	0	0	0.00%	0
24.05.29	2,185	5	6,952	0	0	0.00%	0
24.05.28	2,170	15	12,492	0	0	0.00%	0
24.05.27	2,205	35	73,250	0	0	0.00%	0
24.05.24	2,205	0	3,923	0	0	0.00%	0
24.05.23	2,200	5	91,282	0	0	0.00%	0
24.05.22	2,205	5	9,347	0	0	0.00%	0
24.05.21	2,190	15	13,077	0	0	0.00%	0
24.05.20	2,185	5	14,463	0	0	0.00%	0
24.05.17	2,190	5	18,437	0	0	0.00%	0
24.05.16	2,195	5	20,864	0	0	0.00%	0
24.05.14	2,190	5	21,294	0	0	0.00%	0
24.05.13	2,180	10	52,233	0	0	0.00%	0
24.05.10	2,160	20	46,504	0	0	0.00%	0
24.05.09	2,165	5	40,321	0	0	0.00%	0
24.05.08	2,135	30	114,926	0	0	0.00%	0
24.05.07	2,620	5	1,234,749	0	0	0.00%	0
24.05.03	2,620	0	0	0	0	0.00%	0
24.05.02	2,620	0	0	0	0	0.00%	0
24.04.30	2,620	0	0	0	0	0.00%	0
24.04.29	2,620	0	0	0	0	0.00%	0
24.04.26	2,620	0	0	0	0	0.00%	0
24.04.25	2,620	0	0	0	0	0.00%	0
24.04.24	2,620	0	0	0	0	0.00%	0
24.04.23	2,620	0	0	0	0	0.00%	0
24.04.22	2,620	0	0	0	0	0.00%	0
24.04.19	2,620	0	0	0	0	0.00%	0
24.04.18	2,620	0	0	0	0	0.00%	0
24.04.17	2,620	0	0	0	0	0.00%	0
24.04.16	2,620	0	0	0	0	0.00%	0
24.04.15	2,620	0	0	0	0	0.00%	0
24.04.12	2,620	0	0	0	0	0.00%	0
24.04.11	2,620	0	0	0	0	0.00%	0
24.04.09	2,620	0	0	0	0	0.00%	0
24.04.08	2,620	0	0	0	0	0.00%	0
24.04.05	2,620	0	0	0	0	0.00%	0
24.04.04	2,620	0	0	0	0	0.00%	0
24.04.03	2,620	100	35,383	0	0	0.00%	0
24.04.02	2,620	0	0	0	0	0.00%	0
24.04.01	2,620	0	0	0	0	0.00%	0
24.01.30	2,520	100	35,383	0	0	0.00%	0
24.01.29	2,495	25	24,600	0	0	0.00%	0
24.01.26	2,445	50	7,261	0	0	0.00%	0
24.01.25	2,580	135	112,395	0	0	0.00%	0
24.01.24	2,625	45	116,035	0	0	0.00%	0
24.01.23	2,725	100	94,611	0	0	0.00%	0
24.01.22	2,690	35	36,173	0	0	0.00%	0
24.01.19	2,640	50	60,293	0	0	0.00%	0
24.01.18	2,600	40	32,620	0	0	0.00%	0
24.01.17	2,600	0	48,157	0	0	0.00%	0
24.01.16	2,590	10	46,164	0	0	0.00%	0
24.01.15	2,415	175	119,524	0	0	0.00%	0
24.01.12	2,490	75	42,263	0	0	0.00%	0
24.01.11	2,505	15	21,986	0	0	0.00%	0
24.01.10	2,490	15	51,341	0	0	0.00%	0
24.01.09	2,375	115	86,892	0	0	0.00%	0
24.01.08	2,355	20	15,798	0	0	0.00%	0
24.01.05	2,320	35	22,101	0	0	0.00%	0
24.01.04	2,340	20	22,982	0	0	0.00%	0
24.01.03	2,320	20	12,678	0	0	0.00%	0
24.01.02	2,330	10	13,206	0	0	0.00%	0
23.12.28	2,305	25	9,539	0	0	0.00%	0
23.12.27	2,335	30	15,284	0	0	0.00%	0
23.12.26	2,345	10	4,742	0	0	0.00%	0
23.12.22	2,335	10	5,443	0	0	0.00%	0
23.12.21	2,300	35	9,612	0	0	0.00%	0
23.12.20	2,300	0	29,438	0	0	0.00%	0
23.12.19	2,300	0	7,634	0	0	0.00%	0
23.12.18	2,315	15	38,851	0	0	0.00%	0
23.12.15	2,375	60	27,787	0	0	0.00%	0
23.12.14	2,410	35	12,853	0	0	0.00%	0
23.12.13	2,420	10	20,096	0	0	0.00%	0
23.12.12	2,440	20	53,056	0	0	0.00%	0
23.12.11	2,430	10	22,035	0	0	0.00%	0
23.12.08	2,445	15	30,687	0	0	0.00%	0
23.12.07	2,445	0	9,884	0	0	0.00%	0
23.12.06	2,445	0	44,748	0	0	0.00%	0
23.12.05	2,400	45	39,866	0	0	0.00%	0
23.12.04	2,380	20	65,976	0	0	0.00%	0
23.12.01	2,400	20	51,265	0	0	0.00%	0
23.11.30	2,350	50	28,720	0	0	0.00%	0
23.11.29	2,390	40	11,707	0	0	0.00%	0
23.11.28	2,295	95	70,523	0	0	0.00%	0
23.11.27	2,355	60	70,622	0	0	0.00%	0
23.11.24	2,370	15	63,968	0	0	0.00%	0
23.11.23	2,360	10	33,974	0	0	0.00%	0
23.11.22	2,385	25	60,132	0	0	0.00%	0
23.11.21	2,410	25	82,575	0	0	0.00%	0
23.11.20	2,415	5	59,496	0	0	0.00%	0
23.11.17	2,395	20	51,161	0	0	0.00%	0
23.11.16	2,380	15	57,585	0	0	0.00%	0
23.11.15	2,370	10	44,182	0	0	0.00%	0
23.11.14	2,350	20	58,733	0	0	0.00%	0
23.11.13	2,375	25	64,667	0	0	0.00%	0
23.11.10	2,340	35	68,489	0	0	0.00%	0
23.11.09	2,325	15	198,181	0	0	0.00%	0
23.11.08	2,210	115	141,427	0	0	0.00%	0
23.11.07	2,195	15	34,773	0	0	0.00%	0
23.11.06	2,170	25	96,933	0	0	0.00%	0
23.11.03	2,160	10	17,068	0	0	0.00%	0
23.11.02	2,180	20	31,973	0	0	0.00%	0
23.11.01	2,185	5	16,519	0	0	0.00%	0
23.10.31	2,180	5	5,056	0	0	0.00%	0
23.10.30	2,180	0	10,898	0	0	0.00%	0
23.10.27	2,180	0	13,736	0	0	0.00%	0
23.10.26	2,190	10	25,654	0	0	0.00%	0
23.10.25	2,195	5	41,314	0	0	0.00%	0
23.10.24	2,195	10	21,495	0	0	0.00%	0
23.10.23	2,190	5	26,687	0	0	0.00%	0
23.10.20	2,195	5	46,873	0	0	0.00%	0
23.10.19	2,180	15	17,258	0	0	0.00%	0
23.10.18	2,200	20	41,485	0	0	0.00%	0
23.10.17	2,160	40	238,824	0	0	0.00%	0
23.10.16	2,145	15	31,886	0	0	0.00%	0
23.10.13	2,135	10	23,981	0	0	0.00%	0
23.10.12	2,120	15	13,928	0	0	0.00%	0
23.10.11	2,105	15	22,121	0	0	0.00%	0
23.10.10	2,100	5	23,528	0	0	0.00%	0
23.10.06	2,100	0	38,467	0	0	0.00%	0
23.10.05	2,090	10	50,862	0	0	0.00%	0
23.10.04	2,080	10	84,947	0	0	0.00%	0
23.09.27	2,065	15	86,335	0	0	0.00%	0
23.09.26	2,090	25	26,140	0	0	0.00%	0
23.09.25	2,110	20	56,009	0	0	0.00%	0
23.09.22	2,070	40	68,975	0	0	0.00%	0
23.09.21	2,070	0	59,535	0	0	0.00%	0
23.09.20	2,065	5	43,254	0	0	0.00%	0
23.09.19	2,050	15	32,475	0	0	0.00%	0
23.09.18	2,080	30	193,007	0	0	0.00%	0
23.09.15	2,025	55	176,932	0	0	0.00%	0
23.09.14	2,020	5	109,317	0	0	0.00%	0
23.09.13	2,025	5	80,351	0	0	0.00%	0
23.09.12	2,020	5	113,895	0	0	0.00%	0
23.09.11	2,020	0	107,793	0	0	0.00%	0
23.09.08	2,020	0	197,837	0	0	0.00%	0
23.09.07	2,010	10	329,935	0	0	0.00%	0
23.09.06	2,025	15	412,523	0	0	0.00%	0
23.09.05	2,005	20	1,345,189	0	0	0.00%	0
23.09.04	0	5	31,934,013	0	0	0.00%	0