매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	2,080	20	25,523	-10	6,388	0.15%	4,223,612
24.11.20	2,120	40	19,112	2	6,398	0.15%	4,223,602
24.11.19	2,120	0	5,094	37	6,396	0.15%	4,223,604
24.11.18	2,115	5	2,585	-200	6,359	0.15%	4,223,641
24.11.15	2,145	30	10,299	-10	6,559	0.16%	4,223,441
24.11.14	2,145	5	196	0	6,569	0.16%	4,223,431
24.11.13	2,160	15	5,706	-44	6,569	0.16%	4,223,431
24.11.12	2,165	5	6,526	0	6,613	0.16%	4,223,387
24.11.11	2,180	15	6,487	-2	6,613	0.16%	4,223,387
24.11.08	2,185	5	1,327	2	6,615	0.16%	4,223,385
24.11.07	2,190	5	2,904	6,613	6,613	0.16%	4,223,387
24.11.06	2,190	0	391	0	0	0.00%	0
24.11.05	2,185	5	3,117	0	0	0.00%	0
24.11.04	2,185	0	958	0	0	0.00%	0
24.11.01	2,175	10	31	0	0	0.00%	0
24.10.31	2,200	25	5,702	0	0	0.00%	0
24.10.30	2,190	10	1,702	0	0	0.00%	0
24.10.29	2,190	0	328	0	0	0.00%	0
24.10.28	2,185	5	3,300	0	0	0.00%	0
24.10.25	2,180	5	5,529	0	0	0.00%	0
24.10.24	2,180	0	1,699	0	0	0.00%	0
24.10.23	2,185	5	193	0	0	0.00%	0
24.10.22	2,185	0	65	0	0	0.00%	0
24.10.21	2,175	10	2,182	0	0	0.00%	0
24.10.18	2,180	5	2,220	0	0	0.00%	0
24.10.17	2,175	5	1,004	0	0	0.00%	0
24.10.16	2,180	5	491	0	0	0.00%	0
24.10.15	2,195	15	608	0	0	0.00%	0
24.10.14	2,175	20	1,809	0	0	0.00%	0
24.10.11	2,170	5	6,010	0	0	0.00%	0
24.10.10	2,170	0	5,104	0	0	0.00%	0
24.10.08	2,170	0	6,341	0	0	0.00%	0
24.10.07	2,180	10	13,897	0	0	0.00%	0
24.10.04	2,180	0	7,380	0	0	0.00%	0
24.10.02	2,190	10	17	0	0	0.00%	0
24.09.30	2,175	15	1,130	0	0	0.00%	0
24.09.27	2,165	10	13,512	0	0	0.00%	0
24.09.26	2,160	5	601	0	0	0.00%	0
24.09.25	2,170	10	9,183	0	0	0.00%	0
24.09.24	2,170	0	528	0	0	0.00%	0
24.09.23	2,165	5	5,833	0	0	0.00%	0
24.09.20	2,160	5	11,691	0	0	0.00%	0
24.09.19	2,175	15	17,962	0	0	0.00%	0
24.09.13	2,195	20	3,715	0	0	0.00%	0
24.09.12	2,200	5	2,290	0	0	0.00%	0
24.09.11	2,200	0	111	0	0	0.00%	0
24.09.10	2,165	35	12,004	0	0	0.00%	0
24.09.09	2,190	25	7,643	0	0	0.00%	0
24.09.06	2,200	10	805	0	0	0.00%	0
24.09.05	2,190	10	3,710	0	0	0.00%	0
24.09.04	2,200	10	5,860	0	0	0.00%	0
24.09.03	2,205	5	1,101	0	0	0.00%	0
24.09.02	2,210	5	4,623	0	0	0.00%	0
24.08.30	2,205	5	7,692	0	0	0.00%	0
24.08.29	2,215	10	2,670	0	0	0.00%	0
24.08.28	2,215	0	1,425	0	0	0.00%	0
24.08.27	2,200	15	5,156	0	0	0.00%	0
24.08.26	2,200	0	45,600	0	0	0.00%	0
24.08.23	2,220	20	27,732	0	0	0.00%	0
24.08.22	2,245	25	34,539	0	0	0.00%	0
24.08.21	2,275	30	637	0	0	0.00%	0
24.08.20	2,265	10	10,385	0	0	0.00%	0
24.08.19	2,240	25	28,846	0	0	0.00%	0
24.08.16	2,245	5	216	0	0	0.00%	0
24.08.14	2,235	10	2,715	0	0	0.00%	0
24.08.13	2,235	0	1,599	0	0	0.00%	0
24.08.12	2,255	20	1,458	0	0	0.00%	0
24.08.09	2,245	10	7,155	0	0	0.00%	0
24.08.08	2,245	0	946	0	0	0.00%	0
24.08.07	2,250	5	1,957	0	0	0.00%	0
24.08.06	2,265	15	7,758	0	0	0.00%	0
24.08.05	2,280	15	15,990	0	0	0.00%	0
24.08.02	2,260	20	5,210	0	0	0.00%	0
24.08.01	2,270	10	10,818	0	0	0.00%	0
24.07.31	2,265	5	1,626	0	0	0.00%	0
24.07.30	2,290	25	3,864	0	0	0.00%	0
24.07.29	2,280	10	4,710	0	0	0.00%	0
24.07.26	2,300	20	154	0	0	0.00%	0
24.07.25	2,295	5	3,616	0	0	0.00%	0
24.07.24	2,295	0	128	0	0	0.00%	0
24.07.23	2,295	0	237	0	0	0.00%	0
24.07.22	2,295	0	856	0	0	0.00%	0
24.07.19	2,295	0	2,553	0	0	0.00%	0
24.07.18	2,295	0	255	0	0	0.00%	0
24.07.17	2,290	5	1,757	0	0	0.00%	0
24.07.16	2,290	0	554	0	0	0.00%	0
24.07.15	2,290	0	5,866	0	0	0.00%	0
24.07.12	2,285	5	85	0	0	0.00%	0
24.07.11	2,300	15	2,032	0	0	0.00%	0
24.07.10	2,300	0	1,860	0	0	0.00%	0
24.07.09	2,295	5	845	0	0	0.00%	0
24.07.08	2,310	15	643	0	0	0.00%	0
24.07.05	2,290	20	18,202	0	0	0.00%	0
24.07.04	2,290	0	10,435	0	0	0.00%	0
24.07.03	2,295	5	4,748	0	0	0.00%	0
24.07.02	2,290	5	5,714	0	0	0.00%	0
24.07.01	2,275	15	2,707	0	0	0.00%	0
24.06.28	2,285	10	6,304	0	0	0.00%	0
24.06.27	2,290	5	422	0	0	0.00%	0
24.06.26	2,315	25	7,468	0	0	0.00%	0
24.06.25	2,335	20	1,217	0	0	0.00%	0
24.06.24	2,340	5	448	0	0	0.00%	0
24.06.21	2,335	5	1,756	0	0	0.00%	0
24.06.20	2,320	15	6,282	0	0	0.00%	0
24.06.19	2,345	25	5,345	0	0	0.00%	0
24.06.18	2,350	5	7,447	0	0	0.00%	0
24.06.17	2,315	35	9,636	0	0	0.00%	0
24.06.14	2,330	15	1,470	0	0	0.00%	0
24.06.13	2,335	5	5,034	0	0	0.00%	0
24.06.12	2,340	5	11,342	0	0	0.00%	0
24.06.11	2,340	0	7,890	0	0	0.00%	0
24.06.10	2,320	20	6,411	0	0	0.00%	0
24.06.07	2,315	5	16,205	0	0	0.00%	0
24.06.05	2,305	10	35,064	0	0	0.00%	0
24.06.04	2,240	65	61,892	0	0	0.00%	0
24.06.03	2,210	30	50,908	0	0	0.00%	0
24.05.31	2,180	30	27,006	0	0	0.00%	0
24.05.30	2,170	10	6,487	0	0	0.00%	0
24.05.29	2,180	10	4,467	0	0	0.00%	0
24.05.28	2,180	0	2,918	0	0	0.00%	0
24.05.27	2,180	0	21,053	0	0	0.00%	0
24.05.24	2,180	0	15,954	0	0	0.00%	0
24.05.23	2,195	15	1,341	0	0	0.00%	0
24.05.22	2,200	5	2,191	0	0	0.00%	0
24.05.21	2,190	10	9,676	0	0	0.00%	0
24.05.20	2,190	0	247	0	0	0.00%	0
24.05.17	2,205	15	883	0	0	0.00%	0
24.05.16	2,195	10	3,644	0	0	0.00%	0
24.05.14	2,190	5	11,197	0	0	0.00%	0
24.05.13	2,195	5	11,277	0	0	0.00%	0
24.05.10	2,210	15	1,825	0	0	0.00%	0
24.05.09	2,210	0	9,357	0	0	0.00%	0
24.05.08	2,210	0	695	0	0	0.00%	0
24.05.07	2,220	10	806	0	0	0.00%	0
24.05.03	2,210	10	23,659	0	0	0.00%	0
24.05.02	2,230	20	9,558	0	0	0.00%	0
24.04.30	2,220	10	3,394	0	0	0.00%	0
24.04.29	2,220	0	3,675	0	0	0.00%	0
24.04.26	2,215	5	6,268	0	0	0.00%	0
24.04.25	2,205	10	42,718	0	0	0.00%	0
24.04.24	2,215	10	12,256	0	0	0.00%	0
24.04.23	2,215	0	3,111	0	0	0.00%	0
24.04.22	2,225	10	6,455	0	0	0.00%	0
24.04.19	2,225	0	25,658	0	0	0.00%	0
24.04.18	2,225	0	2,272	0	0	0.00%	0
24.04.17	2,225	0	2,278	0	0	0.00%	0
24.04.16	2,210	15	5,071	0	0	0.00%	0
24.04.15	2,205	5	7,072	0	0	0.00%	0
24.04.12	2,195	10	5,956	0	0	0.00%	0
24.04.11	2,200	5	5,586	0	0	0.00%	0
24.04.09	2,195	5	4,602	0	0	0.00%	0
24.04.08	2,185	10	3,876	0	0	0.00%	0
24.04.05	2,190	5	811	0	0	0.00%	0
24.04.04	2,190	0	7,594	0	0	0.00%	0
24.04.03	2,200	10	3,920	0	0	0.00%	0
24.04.02	2,200	0	12,505	0	0	0.00%	0
24.04.01	2,200	0	5,910	0	0	0.00%	0
24.03.29	2,200	0	520	0	0	0.00%	0
24.03.28	2,190	10	9,711	0	0	0.00%	0
24.03.27	2,190	0	6,557	0	0	0.00%	0
24.03.26	2,190	0	3,416	0	0	0.00%	0
24.03.25	2,200	10	5,563	0	0	0.00%	0
24.03.22	2,190	10	9,692	0	0	0.00%	0
24.03.21	2,195	5	4,494	0	0	0.00%	0
24.03.20	2,190	5	3,866	0	0	0.00%	0
24.03.19	2,195	5	26,366	0	0	0.00%	0
24.03.18	2,195	0	10,084	0	0	0.00%	0
24.03.15	2,195	0	3,221	0	0	0.00%	0
24.03.14	2,200	5	2,121	0	0	0.00%	0
24.03.13	2,200	0	20,828	0	0	0.00%	0
24.03.12	2,180	20	42,049	0	0	0.00%	0
24.03.11	2,180	0	34,920	0	0	0.00%	0
24.03.08	2,170	10	4,987	0	0	0.00%	0
24.03.07	2,195	25	73,613	0	0	0.00%	0
24.03.06	2,195	0	12,848	0	0	0.00%	0
24.03.05	2,200	5	14,114	0	0	0.00%	0
24.03.04	2,210	10	17,119	0	0	0.00%	0
24.02.29	2,210	0	18,381	0	0	0.00%	0
24.02.28	2,210	0	4,953	0	0	0.00%	0
24.02.27	2,210	0	9,529	0	0	0.00%	0
24.02.26	2,200	10	4,597	0	0	0.00%	0
24.02.23	2,200	0	31,243	0	0	0.00%	0
24.02.22	2,205	5	8,877	0	0	0.00%	0
24.02.21	2,210	5	1,267	0	0	0.00%	0
24.02.20	2,210	0	18,883	0	0	0.00%	0
24.02.19	2,200	10	38,538	0	0	0.00%	0
24.02.16	2,205	5	15,448	0	0	0.00%	0
24.02.15	2,210	5	11,943	0	0	0.00%	0
24.02.14	2,200	10	54,364	0	0	0.00%	0
24.02.13	2,200	0	24,165	0	0	0.00%	0
24.02.08	2,200	0	13,295	0	0	0.00%	0
24.02.07	2,200	0	4,115	0	0	0.00%	0
24.02.06	2,195	5	12,711	0	0	0.00%	0
24.02.05	2,210	15	36,246	0	0	0.00%	0
24.02.02	2,205	5	18,340	0	0	0.00%	0
24.02.01	2,205	0	20,208	0	0	0.00%	0
24.01.31	2,145	60	107,623	0	0	0.00%	0
24.01.30	2,140	5	6,566	0	0	0.00%	0
24.01.29	2,140	0	12,483	0	0	0.00%	0
24.01.26	2,145	5	14,300	0	0	0.00%	0
24.01.25	2,145	0	6,530	0	0	0.00%	0
24.01.24	2,120	25	14,213	0	0	0.00%	0
24.01.23	2,145	25	22,754	0	0	0.00%	0
24.01.22	2,135	10	1,566	0	0	0.00%	0
24.01.19	2,155	20	20,513	0	0	0.00%	0
24.01.18	2,165	10	6,585	0	0	0.00%	0
24.01.17	2,150	15	7,935	0	0	0.00%	0
24.01.16	2,145	5	4,930	0	0	0.00%	0
24.01.15	2,140	5	8,974	0	0	0.00%	0
24.01.12	2,125	15	28,195	0	0	0.00%	0
24.01.11	2,115	10	28,002	0	0	0.00%	0
24.01.10	2,100	15	15,223	0	0	0.00%	0
24.01.09	2,105	5	22,149	0	0	0.00%	0
24.01.08	2,090	15	37,304	0	0	0.00%	0
24.01.05	2,095	5	7,809	0	0	0.00%	0
24.01.04	2,090	5	13,742	0	0	0.00%	0
24.01.03	2,095	5	2,248	0	0	0.00%	0
24.01.02	2,085	10	3,967	0	0	0.00%	0
23.12.28	2,045	40	31,099	0	0	0.00%	0
23.12.27	2,050	5	17,272	0	0	0.00%	0
23.12.26	2,040	10	10,578	0	0	0.00%	0
23.12.22	2,045	5	18,063	0	0	0.00%	0
23.12.21	2,055	10	5,613	0	0	0.00%	0
23.12.20	2,045	10	80,491	0	0	0.00%	0
23.12.19	2,045	0	56,101	0	0	0.00%	0
23.12.18	2,045	0	30,353	0	0	0.00%	0
23.12.15	2,075	30	37,789	0	0	0.00%	0
23.12.14	2,065	10	42,406	0	0	0.00%	0
23.12.13	2,065	5	38,398	0	0	0.00%	0
23.12.12	2,055	10	16,657	0	0	0.00%	0
23.12.11	2,060	5	12,259	0	0	0.00%	0
23.12.08	2,060	0	5,939	0	0	0.00%	0
23.12.07	2,070	10	3,921	0	0	0.00%	0
23.12.06	2,065	5	62,575	0	0	0.00%	0
23.12.05	2,075	10	8,604	0	0	0.00%	0
23.12.04	2,065	10	9,423	0	0	0.00%	0
23.12.01	2,065	0	2,421	0	0	0.00%	0
23.11.30	2,085	20	10,464	0	0	0.00%	0
23.11.29	2,075	10	5,332	0	0	0.00%	0
23.11.28	2,070	5	35,617	0	0	0.00%	0
23.11.27	2,060	10	18,986	0	0	0.00%	0
23.11.24	2,060	0	5,797	0	0	0.00%	0
23.11.23	2,060	0	15,516	0	0	0.00%	0
23.11.22	2,060	0	7,121	0	0	0.00%	0
23.11.21	2,060	0	20,673	0	0	0.00%	0
23.11.20	2,045	15	8,872	0	0	0.00%	0
23.11.17	2,040	5	6,319	0	0	0.00%	0
23.11.16	2,045	10	7,045	0	0	0.00%	0
23.11.15	2,050	5	20,892	0	0	0.00%	0
23.11.14	2,055	5	22,968	0	0	0.00%	0
23.11.13	2,055	0	32,351	0	0	0.00%	0
23.11.10	2,055	0	7,383	0	0	0.00%	0
23.11.09	2,060	5	6,735	0	0	0.00%	0
23.11.08	2,065	5	28,076	0	0	0.00%	0
23.11.07	2,070	5	8,224	0	0	0.00%	0
23.11.06	2,080	10	3,574	0	0	0.00%	0
23.11.03	2,065	15	28,397	0	0	0.00%	0
23.11.02	2,055	10	48,484	0	0	0.00%	0
23.11.01	2,065	10	30,242	0	0	0.00%	0
23.10.31	2,065	0	8,316	0	0	0.00%	0
23.10.30	2,070	5	8,534	0	0	0.00%	0
23.10.27	2,080	10	24,157	0	0	0.00%	0
23.10.26	2,070	10	26,834	0	0	0.00%	0
23.10.25	2,075	5	9,859	0	0	0.00%	0
23.10.24	2,060	15	14,890	0	0	0.00%	0
23.10.23	2,050	10	14,151	0	0	0.00%	0
23.10.20	2,065	15	23,151	0	0	0.00%	0
23.10.19	2,065	0	53,074	0	0	0.00%	0
23.10.18	2,080	15	57,321	0	0	0.00%	0
23.10.17	2,080	0	10,928	0	0	0.00%	0
23.10.16	2,085	5	23,846	0	0	0.00%	0
23.10.13	2,060	25	28,303	0	0	0.00%	0
23.10.12	2,065	5	19,339	0	0	0.00%	0
23.10.11	2,055	10	31,478	0	0	0.00%	0
23.10.10	2,055	0	82,603	0	0	0.00%	0
23.10.06	2,055	0	85,190	0	0	0.00%	0
23.10.05	2,060	5	23,915	0	0	0.00%	0
23.10.04	2,065	5	63,643	0	0	0.00%	0
23.09.27	2,050	15	39,512	0	0	0.00%	0
23.09.26	2,050	0	50,951	0	0	0.00%	0
23.09.25	2,055	5	48,271	0	0	0.00%	0
23.09.22	2,045	10	62,363	0	0	0.00%	0
23.09.21	2,060	15	43,901	0	0	0.00%	0
23.09.20	2,060	0	45,815	0	0	0.00%	0
23.09.19	2,070	10	81,427	0	0	0.00%	0
23.09.18	2,080	10	65,476	0	0	0.00%	0
23.09.15	2,090	10	94,479	0	0	0.00%	0
23.09.14	2,085	5	48,578	0	0	0.00%	0
23.09.13	2,090	5	63,800	0	0	0.00%	0
23.09.12	2,085	5	107,832	0	0	0.00%	0
23.09.11	2,075	10	124,845	0	0	0.00%	0
23.09.08	2,075	0	135,994	0	0	0.00%	0
23.09.07	2,095	20	243,881	0	0	0.00%	0
23.09.06	2,075	20	184,283	0	0	0.00%	0
23.09.05	2,070	5	312,748	0	0	0.00%	0
23.09.04	2,055	15	696,478	0	0	0.00%	0
23.09.01	2,235	180	2,190,595	0	0	0.00%	0
23.08.31	2,520	285	8,083,187	0	0	0.00%	0
23.08.30	0	520	53,859,698	0	0	0.00%	0