매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	16,520	230	8,040	-2,213	23,610	0.20%	11,831,558
24.11.20	16,570	50	10,423	2,839	25,823	0.22%	11,829,345
24.11.19	15,990	580	13,777	1,976	22,984	0.19%	11,832,184
24.11.18	15,790	200	12,102	1,038	21,008	0.18%	11,834,160
24.11.15	15,970	180	22,555	-2,851	19,970	0.17%	11,835,198
24.11.14	15,860	130	9,947	-1,746	22,821	0.19%	11,832,347
24.11.13	15,930	70	14,073	336	24,567	0.21%	11,830,601
24.11.12	16,280	350	18,175	-3,109	24,231	0.20%	11,830,937
24.11.11	16,660	380	18,089	-1,024	27,340	0.23%	11,827,828
24.11.08	16,700	40	10,269	-1,808	28,364	0.24%	11,826,804
24.11.07	16,810	110	13,860	30,172	30,172	0.25%	11,824,996
24.11.06	16,880	70	16,508	0	0	0.00%	0
24.11.05	16,940	60	15,268	0	0	0.00%	0
24.11.04	16,790	150	28,486	0	0	0.00%	0
24.11.01	17,550	760	97,887	0	0	0.00%	0
24.10.31	18,370	820	99,246	0	0	0.00%	0
24.10.30	17,470	900	1,118,547	0	0	0.00%	0
24.10.29	17,340	130	22,689	0	0	0.00%	0
24.10.28	17,090	250	25,364	0	0	0.00%	0
24.10.25	17,100	10	33,912	0	0	0.00%	0
24.10.24	16,460	640	98,676	0	0	0.00%	0
24.10.23	16,470	10	12,985	0	0	0.00%	0
24.10.22	16,860	390	16,563	0	0	0.00%	0
24.10.21	16,900	40	22,849	0	0	0.00%	0
24.10.18	17,220	320	60,832	0	0	0.00%	0
24.10.17	17,250	30	7,027	0	0	0.00%	0
24.10.16	17,270	20	6,676	0	0	0.00%	0
24.10.15	17,280	10	4,087	0	0	0.00%	0
24.10.14	17,300	20	6,285	0	0	0.00%	0
24.10.11	17,370	70	12,413	0	0	0.00%	0
24.10.10	17,350	20	8,208	0	0	0.00%	0
24.10.08	17,370	20	7,557	0	0	0.00%	0
24.10.07	17,380	10	11,460	0	0	0.00%	0
24.10.04	17,380	0	13,558	0	0	0.00%	0
24.10.02	16,970	410	36,796	0	0	0.00%	0
24.09.30	17,100	130	16,675	0	0	0.00%	0
24.09.27	17,170	70	12,373	0	0	0.00%	0
24.09.26	17,100	70	17,860	0	0	0.00%	0
24.09.25	17,350	250	20,131	0	0	0.00%	0
24.09.24	17,020	330	27,440	0	0	0.00%	0
24.09.23	17,620	600	35,499	0	0	0.00%	0
24.09.20	17,870	250	100,248	0	0	0.00%	0
24.09.19	17,880	10	270,908	0	0	0.00%	0
24.09.13	15,960	1,920	1,253,921	0	0	0.00%	0
24.09.12	15,980	20	11,701	0	0	0.00%	0
24.09.11	15,930	50	3,977	0	0	0.00%	0
24.09.10	16,000	70	4,266	0	0	0.00%	0
24.09.09	15,990	10	6,672	0	0	0.00%	0
24.09.06	16,280	290	6,754	0	0	0.00%	0
24.09.05	16,500	220	8,691	0	0	0.00%	0
24.09.04	16,890	390	11,508	0	0	0.00%	0
24.09.03	16,860	30	4,667	0	0	0.00%	0
24.09.02	16,910	50	7,182	0	0	0.00%	0
24.08.30	16,670	240	4,701	0	0	0.00%	0
24.08.29	16,680	10	4,025	0	0	0.00%	0
24.08.28	16,770	90	2,268	0	0	0.00%	0
24.08.27	16,940	170	12,972	0	0	0.00%	0
24.08.26	17,150	210	7,562	0	0	0.00%	0
24.08.23	17,110	40	5,680	0	0	0.00%	0
24.08.22	17,170	60	6,160	0	0	0.00%	0
24.08.21	17,240	70	3,644	0	0	0.00%	0
24.08.20	16,830	410	14,565	0	0	0.00%	0
24.08.19	17,130	300	11,572	0	0	0.00%	0
24.08.16	17,280	150	7,993	0	0	0.00%	0
24.08.14	17,300	20	6,944	0	0	0.00%	0
24.08.13	17,300	0	10,269	0	0	0.00%	0
24.08.12	17,290	10	10,424	0	0	0.00%	0
24.08.09	17,020	270	4,813	0	0	0.00%	0
24.08.08	17,110	90	6,015	0	0	0.00%	0
24.08.07	16,600	510	13,403	0	0	0.00%	0
24.08.06	16,460	140	25,114	0	0	0.00%	0
24.08.05	18,000	1,540	47,289	0	0	0.00%	0
24.08.02	18,290	290	11,287	0	0	0.00%	0
24.08.01	18,180	110	4,095	0	0	0.00%	0
24.07.31	18,220	40	9,348	0	0	0.00%	0
24.07.30	18,280	60	8,161	0	0	0.00%	0
24.07.29	18,120	160	15,484	0	0	0.00%	0
24.07.26	17,810	310	9,550	0	0	0.00%	0
24.07.25	18,040	230	9,460	0	0	0.00%	0
24.07.24	17,980	60	6,787	0	0	0.00%	0
24.07.23	18,210	230	13,155	0	0	0.00%	0
24.07.22	18,480	270	9,197	0	0	0.00%	0
24.07.19	18,560	80	11,443	0	0	0.00%	0
24.07.18	18,920	360	14,282	0	0	0.00%	0
24.07.17	18,900	20	16,483	0	0	0.00%	0
24.07.16	18,740	160	19,622	0	0	0.00%	0
24.07.15	18,650	90	6,839	0	0	0.00%	0
24.07.12	18,720	70	22,338	0	0	0.00%	0
24.07.11	18,740	20	16,361	0	0	0.00%	0
24.07.10	19,000	260	23,990	0	0	0.00%	0
24.07.09	19,000	0	21,258	0	0	0.00%	0
24.07.08	19,640	640	52,495	0	0	0.00%	0
24.07.05	19,720	80	46,130	0	0	0.00%	0
24.07.04	19,700	20	30,587	0	0	0.00%	0
24.07.03	19,300	400	52,854	0	0	0.00%	0
24.07.02	19,550	250	47,787	0	0	0.00%	0
24.07.01	19,500	50	60,758	0	0	0.00%	0
24.06.28	19,630	130	62,445	0	0	0.00%	0
24.06.27	20,550	920	229,132	0	0	0.00%	0
24.06.26	21,550	1,000	132,188	0	0	0.00%	0
24.06.25	21,950	400	509,020	0	0	0.00%	0
24.06.24	18,010	3,940	2,007,278	0	0	0.00%	0
24.06.21	17,820	190	10,135	0	0	0.00%	0
24.06.20	18,100	280	12,784	0	0	0.00%	0
24.06.19	18,120	20	22,263	0	0	0.00%	0
24.06.18	18,490	370	33,706	0	0	0.00%	0
24.06.17	18,710	220	12,054	0	0	0.00%	0
24.06.14	19,040	330	23,097	0	0	0.00%	0
24.06.13	19,000	40	10,186	0	0	0.00%	0
24.06.12	18,950	50	15,807	0	0	0.00%	0
24.06.11	18,730	220	20,909	0	0	0.00%	0
24.06.10	19,100	370	18,383	0	0	0.00%	0
24.06.07	18,830	270	26,330	0	0	0.00%	0
24.06.05	18,620	210	40,648	0	0	0.00%	0
24.06.04	19,650	1,030	44,801	0	0	0.00%	0
24.06.03	19,220	430	32,855	0	0	0.00%	0
24.05.31	19,410	190	26,916	0	0	0.00%	0
24.05.30	20,050	640	51,713	0	0	0.00%	0
24.05.29	21,100	1,050	105,365	0	0	0.00%	0
24.05.28	21,900	800	110,838	0	0	0.00%	0
24.05.27	23,500	1,600	133,668	0	0	0.00%	0
24.05.24	23,500	0	260,781	0	0	0.00%	0
24.05.23	23,500	0	217,043	0	0	0.00%	0
24.05.22	22,600	900	710,484	0	0	0.00%	0
24.05.21	22,400	200	302,268	0	0	0.00%	0
24.05.20	22,500	100	195,082	0	0	0.00%	0
24.05.17	22,200	300	848,259	0	0	0.00%	0
24.05.16	22,400	200	926,364	0	0	0.00%	0
24.05.14	20,800	1,600	1,968,310	0	0	0.00%	0
24.05.13	22,550	1,750	166,338	0	0	0.00%	0
24.05.10	22,600	50	330,135	0	0	0.00%	0
24.05.09	21,550	1,050	2,303,112	0	0	0.00%	0
24.05.08	16,610	4,940	1,241,749	0	0	0.00%	0
24.05.07	16,450	160	5,658	0	0	0.00%	0
24.05.03	16,410	40	4,867	0	0	0.00%	0
24.05.02	16,430	20	8,180	0	0	0.00%	0
24.04.30	16,480	50	3,359	0	0	0.00%	0
24.04.29	16,370	110	12,644	0	0	0.00%	0
24.04.26	16,370	0	5,949	0	0	0.00%	0
24.04.25	16,330	40	2,703	0	0	0.00%	0
24.04.24	16,210	120	19,845	0	0	0.00%	0
24.04.23	16,190	20	5,358	0	0	0.00%	0
24.04.22	16,150	40	5,428	0	0	0.00%	0
24.04.19	16,250	100	8,270	0	0	0.00%	0
24.04.18	16,080	170	11,981	0	0	0.00%	0
24.04.17	16,010	70	7,153	0	0	0.00%	0
24.04.16	16,300	290	8,303	0	0	0.00%	0
24.04.15	16,680	380	14,320	0	0	0.00%	0
24.04.12	16,930	250	15,415	0	0	0.00%	0
24.04.11	17,040	110	7,818	0	0	0.00%	0
24.04.09	17,020	20	5,542	0	0	0.00%	0
24.04.08	17,350	330	13,909	0	0	0.00%	0
24.04.05	17,520	170	10,226	0	0	0.00%	0
24.04.04	17,700	180	11,917	0	0	0.00%	0
24.04.03	17,950	250	23,079	0	0	0.00%	0
24.04.02	17,990	40	19,688	0	0	0.00%	0
24.04.01	17,960	30	5,567	0	0	0.00%	0
24.03.29	18,000	40	12,684	0	0	0.00%	0
24.03.28	18,010	10	12,265	0	0	0.00%	0
24.03.27	18,000	10	8,518	0	0	0.00%	0
24.03.26	18,020	20	11,910	0	0	0.00%	0
24.03.25	18,120	100	13,753	0	0	0.00%	0
24.03.22	18,280	160	9,064	0	0	0.00%	0
24.03.21	18,210	70	8,804	0	0	0.00%	0
24.03.20	18,140	70	15,431	0	0	0.00%	0
24.03.19	18,100	40	7,737	0	0	0.00%	0
24.03.18	18,120	20	8,636	0	0	0.00%	0
24.03.15	18,150	30	5,750	0	0	0.00%	0
24.03.14	18,110	40	14,894	0	0	0.00%	0
24.03.13	18,050	60	10,829	0	0	0.00%	0
24.03.12	18,020	30	5,525	0	0	0.00%	0
24.03.11	18,100	80	6,312	0	0	0.00%	0
24.03.08	18,010	90	4,848	0	0	0.00%	0
24.03.07	18,180	170	9,231	0	0	0.00%	0
24.03.06	18,180	0	7,743	0	0	0.00%	0
24.03.05	18,540	360	15,554	0	0	0.00%	0
24.03.04	18,500	40	6,318	0	0	0.00%	0
24.02.29	18,610	110	8,334	0	0	0.00%	0
24.02.28	18,640	30	6,121	0	0	0.00%	0
24.02.27	18,860	220	10,956	0	0	0.00%	0
24.02.26	19,220	360	18,386	0	0	0.00%	0
24.02.23	19,590	370	16,101	0	0	0.00%	0
24.02.22	19,850	260	12,537	0	0	0.00%	0
24.02.21	20,250	400	19,477	0	0	0.00%	0
24.02.20	19,630	620	21,351	0	0	0.00%	0
24.02.19	19,580	50	9,376	0	0	0.00%	0
24.02.16	19,350	230	13,557	0	0	0.00%	0
24.02.15	19,180	170	8,505	0	0	0.00%	0
24.02.14	19,080	100	12,429	0	0	0.00%	0
24.02.13	19,030	50	8,926	0	0	0.00%	0
24.02.08	18,900	130	16,174	0	0	0.00%	0
24.02.07	18,800	100	12,878	0	0	0.00%	0
24.02.06	18,690	110	12,489	0	0	0.00%	0
24.02.05	18,860	170	15,726	0	0	0.00%	0
24.02.02	18,800	60	14,792	0	0	0.00%	0
24.02.01	18,560	240	34,408	0	0	0.00%	0
24.01.31	18,670	110	11,085	0	0	0.00%	0
24.01.30	18,740	70	8,308	0	0	0.00%	0
24.01.29	18,860	120	20,401	0	0	0.00%	0
24.01.26	18,430	430	13,925	0	0	0.00%	0
24.01.25	18,710	280	17,173	0	0	0.00%	0
24.01.24	18,690	20	8,158	0	0	0.00%	0
24.01.23	18,710	20	9,656	0	0	0.00%	0
24.01.22	19,020	310	13,114	0	0	0.00%	0
24.01.19	19,000	20	12,904	0	0	0.00%	0
24.01.18	18,940	60	12,175	0	0	0.00%	0
24.01.17	19,690	750	23,321	0	0	0.00%	0
24.01.16	20,200	510	28,565	0	0	0.00%	0
24.01.15	20,750	550	12,471	0	0	0.00%	0
24.01.12	21,250	500	13,885	0	0	0.00%	0
24.01.11	20,900	350	22,318	0	0	0.00%	0
24.01.10	20,900	0	10,332	0	0	0.00%	0
24.01.09	20,900	0	15,736	0	0	0.00%	0
24.01.08	20,900	0	12,509	0	0	0.00%	0
24.01.05	20,800	100	9,877	0	0	0.00%	0
24.01.04	21,050	250	13,533	0	0	0.00%	0
24.01.03	21,500	450	8,926	0	0	0.00%	0
24.01.02	21,250	250	16,788	0	0	0.00%	0
23.12.28	20,750	500	19,059	0	0	0.00%	0
23.12.27	20,700	50	15,617	0	0	0.00%	0
23.12.26	20,850	150	16,384	0	0	0.00%	0
23.12.22	21,250	400	24,245	0	0	0.00%	0
23.12.21	21,200	50	16,926	0	0	0.00%	0
23.12.20	20,900	300	16,970	0	0	0.00%	0
23.12.19	21,150	250	23,018	0	0	0.00%	0
23.12.18	20,800	350	19,004	0	0	0.00%	0
23.12.15	21,050	250	34,958	0	0	0.00%	0
23.12.14	21,650	600	37,748	0	0	0.00%	0
23.12.13	21,600	50	46,447	0	0	0.00%	0
23.12.12	21,500	100	16,761	0	0	0.00%	0
23.12.11	21,650	150	24,943	0	0	0.00%	0
23.12.08	20,800	850	29,026	0	0	0.00%	0
23.12.07	21,450	650	36,448	0	0	0.00%	0
23.12.06	21,450	0	18,613	0	0	0.00%	0
23.12.05	21,750	300	27,313	0	0	0.00%	0
23.12.04	22,000	250	31,174	0	0	0.00%	0
23.12.01	23,050	1,050	57,934	0	0	0.00%	0
23.11.30	22,850	200	35,035	0	0	0.00%	0
23.11.29	23,050	200	38,247	0	0	0.00%	0
23.11.28	24,050	1,000	75,040	0	0	0.00%	0
23.11.27	24,850	800	51,746	0	0	0.00%	0
23.11.24	23,600	1,250	124,560	0	0	0.00%	0
23.11.23	24,300	700	68,889	0	0	0.00%	0
23.11.22	24,300	0	50,750	0	0	0.00%	0
23.11.21	25,300	1,000	111,132	0	0	0.00%	0
23.11.20	25,650	350	106,018	0	0	0.00%	0
23.11.17	28,650	3,000	190,614	0	0	0.00%	0
23.11.16	28,000	50	175,527	0	0	0.00%	0
23.11.15	26,950	1,050	1,437,124	0	0	0.00%	0
23.11.14	27,000	50	528,423	0	0	0.00%	0
23.11.13	25,750	1,250	2,500,782	0	0	0.00%	0
23.11.10	25,550	200	2,657,248	0	0	0.00%	0
23.11.09	19,680	5,870	318,380	0	0	0.00%	0
23.11.08	20,100	420	10,701	0	0	0.00%	0
23.11.07	20,850	750	26,738	0	0	0.00%	0
23.11.06	19,800	1,050	64,074	0	0	0.00%	0
23.11.03	19,330	470	23,925	0	0	0.00%	0
23.11.02	18,500	830	20,883	0	0	0.00%	0
23.11.01	18,320	180	12,833	0	0	0.00%	0
23.10.31	19,200	880	34,209	0	0	0.00%	0
23.10.30	18,750	450	21,753	0	0	0.00%	0
23.10.27	18,960	210	32,657	0	0	0.00%	0
23.10.26	20,100	1,140	54,380	0	0	0.00%	0
23.10.25	20,750	650	13,763	0	0	0.00%	0
23.10.24	20,100	650	50,306	0	0	0.00%	0
23.10.23	20,500	400	32,913	0	0	0.00%	0
23.10.20	21,550	1,050	48,098	0	0	0.00%	0
23.10.19	22,450	900	61,015	0	0	0.00%	0
23.10.18	23,150	700	66,049	0	0	0.00%	0
23.10.17	21,750	1,400	159,804	0	0	0.00%	0
23.10.16	22,500	750	28,691	0	0	0.00%	0
23.10.13	23,000	500	23,498	0	0	0.00%	0
23.10.12	22,600	400	20,912	0	0	0.00%	0
23.10.11	21,800	800	35,723	0	0	0.00%	0
23.10.10	22,750	950	29,497	0	0	0.00%	0
23.10.06	21,350	1,400	91,917	0	0	0.00%	0
23.10.05	21,950	600	36,636	0	0	0.00%	0
23.10.04	23,500	1,550	47,537	0	0	0.00%	0
23.09.27	22,550	950	47,092	0	0	0.00%	0
23.09.26	23,500	950	57,919	0	0	0.00%	0
23.09.25	24,700	1,200	52,943	0	0	0.00%	0
23.09.22	24,250	450	46,559	0	0	0.00%	0
23.09.21	25,350	1,100	93,873	0	0	0.00%	0
23.09.20	26,200	850	83,167	0	0	0.00%	0
23.09.19	26,450	250	70,129	0	0	0.00%	0
23.09.18	27,700	1,250	88,998	0	0	0.00%	0
23.09.15	27,400	300	127,833	0	0	0.00%	0
23.09.14	26,200	1,200	667,305	0	0	0.00%	0
23.09.13	26,550	350	71,668	0	0	0.00%	0
23.09.12	27,300	750	118,036	0	0	0.00%	0
23.09.11	28,750	1,450	149,461	0	0	0.00%	0
23.09.08	28,750	0	72,510	0	0	0.00%	0
23.09.07	29,100	350	94,227	0	0	0.00%	0
23.09.06	30,250	1,150	114,621	0	0	0.00%	0
23.09.05	30,300	50	110,212	0	0	0.00%	0
23.09.04	29,700	600	208,408	0	0	0.00%	0
23.09.01	30,650	950	140,009	0	0	0.00%	0
23.08.31	32,600	1,950	214,089	0	0	0.00%	0
23.08.30	33,500	900	247,062	0	0	0.00%	0
23.08.29	35,150	1,650	566,635	0	0	0.00%	0
23.08.28	28,700	6,450	1,538,702	0	0	0.00%	0
23.08.25	31,950	3,250	379,129	0	0	0.00%	0
23.08.24	30,950	1,000	304,910	0	0	0.00%	0
23.08.23	31,350	400	230,517	0	0	0.00%	0
23.08.22	33,750	2,400	260,548	0	0	0.00%	0
23.08.21	34,000	250	285,154	0	0	0.00%	0
23.08.18	36,000	2,000	458,318	0	0	0.00%	0
23.08.17	37,400	1,400	343,358	0	0	0.00%	0
23.08.16	39,050	1,650	305,276	0	0	0.00%	0
23.08.14	41,000	1,950	239,793	0	0	0.00%	0
23.08.11	41,650	650	416,419	0	0	0.00%	0
23.08.10	45,050	3,400	695,164	0	0	0.00%	0
23.08.09	46,050	1,000	785,145	0	0	0.00%	0
23.08.08	46,850	800	2,252,589	0	0	0.00%	0
23.08.07	55,000	8,150	651,077	0	0	0.00%	0
23.08.04	62,500	7,500	1,337,627	0	0	0.00%	0
23.08.03	59,000	3,500	2,842,724	0	0	0.00%	0
23.08.02	45,450	13,550	1,778,045	0	0	0.00%	0
23.08.01	39,000	6,450	2,896,623	0	0	0.00%	0
23.07.31	30,000	9,000	980,893	0	0	0.00%	0
23.07.28	0	12,400	2,759,301	0	0	0.00%	0