매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	105,535	30	4,716	0	1,440	0.06%	2,298,560
24.11.20	105,530	5	9,957	0	1,440	0.06%	2,298,560
24.11.19	105,510	20	10,764	0	1,440	0.06%	2,338,560
24.11.18	105,505	5	1,926	0	1,440	0.06%	2,354,560
24.11.15	105,495	10	45,734	0	1,440	0.06%	2,349,560
24.11.14	105,465	30	5,669	0	1,440	0.06%	2,349,560
24.11.13	105,460	5	5,172	0	1,440	0.06%	2,344,560
24.11.12	105,460	0	5,143	0	1,440	0.06%	2,339,560
24.11.11	105,445	15	13,448	0	1,440	0.06%	2,349,560
24.11.08	105,435	10	8,569	0	1,440	0.06%	2,344,560
24.11.07	105,405	30	8,353	1,440	1,440	0.06%	2,334,560
24.11.06	105,410	5	8,436	0	0	0.00%	0
24.11.05	105,400	10	5,769	0	0	0.00%	0
24.11.04	105,385	15	4,329	0	0	0.00%	0
24.11.01	105,375	10	13,374	0	0	0.00%	0
24.10.31	105,345	30	4,083	0	0	0.00%	0
24.10.30	105,345	0	3,184	0	0	0.00%	0
24.10.29	105,330	15	9,712	0	0	0.00%	0
24.10.28	105,325	5	1,929	0	0	0.00%	0
24.10.25	105,315	10	9,395	0	0	0.00%	0
24.10.24	105,285	30	11,110	0	0	0.00%	0
24.10.23	105,280	5	32,344	0	0	0.00%	0
24.10.22	105,265	15	12,869	0	0	0.00%	0
24.10.21	105,255	10	5,145	0	0	0.00%	0
24.10.18	105,240	15	43,649	0	0	0.00%	0
24.10.17	105,215	25	2,893	0	0	0.00%	0
24.10.16	105,205	10	11,098	0	0	0.00%	0
24.10.15	105,195	10	10,268	0	0	0.00%	0
24.10.14	105,150	45	11,483	0	0	0.00%	0
24.10.11	105,155	5	19,700	0	0	0.00%	0
24.10.10	105,130	25	10,754	0	0	0.00%	0
24.10.08	105,120	10	39,386	0	0	0.00%	0
24.10.07	105,095	25	2,292	0	0	0.00%	0
24.10.04	105,090	5	3,429	0	0	0.00%	0
24.10.02	105,070	20	41,663	0	0	0.00%	0
24.09.30	105,030	40	9,405	0	0	0.00%	0
24.09.27	105,035	5	187,913	0	0	0.00%	0
24.09.26	105,010	25	8,416	0	0	0.00%	0
24.09.25	104,990	20	6,434	0	0	0.00%	0
24.09.24	104,985	5	3,195	0	0	0.00%	0
24.09.23	104,955	30	3,222	0	0	0.00%	0
24.09.20	104,955	0	13,853	0	0	0.00%	0
24.09.19	104,915	40	7,907	0	0	0.00%	0
24.09.13	104,900	15	17,930	0	0	0.00%	0
24.09.12	104,865	35	4,816	0	0	0.00%	0
24.09.11	104,850	15	11,836	0	0	0.00%	0
24.09.10	104,830	20	3,827	0	0	0.00%	0
24.09.09	104,820	10	11,052	0	0	0.00%	0
24.09.06	104,800	20	2,776	0	0	0.00%	0
24.09.05	104,770	30	7,178	0	0	0.00%	0
24.09.04	104,770	0	75,569	0	0	0.00%	0
24.09.03	104,765	5	2,112	0	0	0.00%	0
24.09.02	104,745	20	20,895	0	0	0.00%	0
24.08.30	104,735	10	12,328	0	0	0.00%	0
24.08.29	104,725	10	6,543	0	0	0.00%	0
24.08.28	104,715	10	4,401	0	0	0.00%	0
24.08.27	104,710	5	14,775	0	0	0.00%	0
24.08.26	104,690	20	4,915	0	0	0.00%	0
24.08.23	104,690	0	4,951	0	0	0.00%	0
24.08.22	104,665	25	12,385	0	0	0.00%	0
24.08.21	104,660	5	16,896	0	0	0.00%	0
24.08.20	104,650	10	21,430	0	0	0.00%	0
24.08.19	104,645	5	19,727	0	0	0.00%	0
24.08.16	104,625	20	34,714	0	0	0.00%	0
24.08.14	104,610	15	5,898	0	0	0.00%	0
24.08.13	104,595	15	14,808	0	0	0.00%	0
24.08.12	104,585	10	17,998	0	0	0.00%	0
24.08.09	104,580	5	20,550	0	0	0.00%	0
24.08.08	104,555	25	13,181	0	0	0.00%	0
24.08.07	104,545	10	17,759	0	0	0.00%	0
24.08.06	104,540	5	28,667	0	0	0.00%	0
24.08.05	104,500	40	52,274	0	0	0.00%	0
24.08.02	104,485	15	9,643	0	0	0.00%	0
24.08.01	104,455	30	52,374	0	0	0.00%	0
24.07.31	104,440	15	16,960	0	0	0.00%	0
24.07.30	104,435	5	4,678	0	0	0.00%	0
24.07.29	104,420	15	13,378	0	0	0.00%	0
24.07.26	104,400	20	56,401	0	0	0.00%	0
24.07.25	104,375	25	18,958	0	0	0.00%	0
24.07.24	104,365	10	17,081	0	0	0.00%	0
24.07.23	104,345	20	7,936	0	0	0.00%	0
24.07.22	104,330	15	12,721	0	0	0.00%	0
24.07.19	104,325	5	31,157	0	0	0.00%	0
24.07.18	104,295	30	2,461	0	0	0.00%	0
24.07.17	104,290	5	11,731	0	0	0.00%	0
24.07.16	104,270	20	10,279	0	0	0.00%	0
24.07.15	104,250	20	6,794	0	0	0.00%	0
24.07.12	104,245	5	146,811	0	0	0.00%	0
24.07.11	104,230	15	24,320	0	0	0.00%	0
24.07.10	104,205	25	94,602	0	0	0.00%	0
24.07.09	104,190	15	5,630	0	0	0.00%	0
24.07.08	104,160	30	1,786	0	0	0.00%	0
24.07.05	104,145	15	28,054	0	0	0.00%	0
24.07.04	104,105	40	11,488	0	0	0.00%	0
24.07.03	104,075	30	5,186	0	0	0.00%	0
24.07.02	104,055	20	13,297	0	0	0.00%	0
24.07.01	104,030	25	1,583	0	0	0.00%	0
24.06.28	104,020	10	8,613	0	0	0.00%	0
24.06.27	103,975	45	1,483	0	0	0.00%	0
24.06.26	103,975	0	5,647	0	0	0.00%	0
24.06.25	103,960	15	2,174	0	0	0.00%	0
24.06.24	103,955	5	4,159	0	0	0.00%	0
24.06.21	103,935	20	11,496	0	0	0.00%	0
24.06.20	103,910	25	9,650	0	0	0.00%	0
24.06.19	103,890	20	8,185	0	0	0.00%	0
24.06.18	103,880	10	10,780	0	0	0.00%	0
24.06.17	103,865	15	1,855	0	0	0.00%	0
24.06.14	103,855	10	8,631	0	0	0.00%	0
24.06.13	103,815	40	15,027	0	0	0.00%	0
24.06.12	103,815	0	47,793	0	0	0.00%	0
24.06.11	103,800	15	18,329	0	0	0.00%	0
24.06.10	103,790	10	8,223	0	0	0.00%	0
24.06.07	103,775	15	13,127	0	0	0.00%	0
24.06.05	103,740	35	21,005	0	0	0.00%	0
24.06.04	103,705	35	8,740	0	0	0.00%	0
24.06.03	103,695	10	5,006	0	0	0.00%	0
24.05.31	103,685	10	18,649	0	0	0.00%	0
24.05.30	103,665	20	17,511	0	0	0.00%	0
24.05.29	103,640	25	7,608	0	0	0.00%	0
24.05.28	103,630	10	2,106	0	0	0.00%	0
24.05.27	103,625	5	22,529	0	0	0.00%	0
24.05.24	103,605	20	7,491	0	0	0.00%	0
24.05.23	103,580	25	5,166	0	0	0.00%	0
24.05.22	103,580	0	7,916	0	0	0.00%	0
24.05.21	103,555	25	7,823	0	0	0.00%	0
24.05.20	103,555	0	8,914	0	0	0.00%	0
24.05.17	103,565	10	1,443	0	0	0.00%	0
24.05.16	103,510	55	2,609	0	0	0.00%	0
24.05.14	103,485	25	7,826	0	0	0.00%	0
24.05.13	103,455	30	8,860	0	0	0.00%	0
24.05.10	103,455	0	26,945	0	0	0.00%	0
24.05.09	103,425	30	102,608	0	0	0.00%	0
24.05.08	103,415	10	2,985	0	0	0.00%	0
24.05.07	103,400	15	4,811	0	0	0.00%	0
24.05.03	103,385	15	58,163	0	0	0.00%	0
24.05.02	103,345	40	20,384	0	0	0.00%	0
24.04.30	103,330	15	4,226	0	0	0.00%	0
24.04.29	103,305	25	17,707	0	0	0.00%	0
24.04.26	103,295	10	7,876	0	0	0.00%	0
24.04.25	103,275	20	16,343	0	0	0.00%	0
24.04.24	103,280	5	4,281	0	0	0.00%	0
24.04.23	103,265	15	1,473	0	0	0.00%	0
24.04.22	103,260	5	33,178	0	0	0.00%	0
24.04.19	103,250	10	1,169	0	0	0.00%	0
24.04.18	103,220	30	23,208	0	0	0.00%	0
24.04.17	103,210	10	7,318	0	0	0.00%	0
24.04.16	103,190	20	16,836	0	0	0.00%	0
24.04.15	103,190	0	0	0	0	0.00%	0
24.04.12	103,185	5	9,267	0	0	0.00%	0
24.04.11	103,150	35	4,756	0	0	0.00%	0
24.04.09	103,135	15	16,938	0	0	0.00%	0
24.04.08	103,110	25	16,553	0	0	0.00%	0
24.04.05	103,105	5	8,665	0	0	0.00%	0
24.04.04	103,060	45	13,371	0	0	0.00%	0
24.04.03	103,055	5	8,343	0	0	0.00%	0
24.04.02	103,040	15	1,291	0	0	0.00%	0
24.04.01	103,020	20	8,501	0	0	0.00%	0
24.03.29	103,000	20	6,720	0	0	0.00%	0
24.03.28	102,960	40	52,236	0	0	0.00%	0
24.03.27	102,945	15	7,794	0	0	0.00%	0
24.03.26	102,935	10	8,701	0	0	0.00%	0
24.03.25	102,930	5	11,411	0	0	0.00%	0
24.03.22	102,915	15	23,773	0	0	0.00%	0
24.03.21	102,880	35	12,242	0	0	0.00%	0
24.03.20	102,870	10	67,952	0	0	0.00%	0
24.03.19	102,850	20	6,128	0	0	0.00%	0
24.03.18	102,835	15	12,744	0	0	0.00%	0
24.03.15	102,825	10	39,773	0	0	0.00%	0
24.03.14	102,795	30	9,084	0	0	0.00%	0
24.03.13	102,785	10	7,202	0	0	0.00%	0
24.03.12	102,765	20	2,914	0	0	0.00%	0
24.03.11	102,765	0	4,139	0	0	0.00%	0
24.03.08	102,740	25	19,109	0	0	0.00%	0
24.03.07	102,700	40	14,477	0	0	0.00%	0
24.03.06	102,680	20	16,655	0	0	0.00%	0
24.03.05	102,670	10	11,828	0	0	0.00%	0
24.03.04	102,660	10	13,040	0	0	0.00%	0
24.02.29	102,660	0	10,539	0	0	0.00%	0
24.02.28	102,615	45	6,135	0	0	0.00%	0
24.02.27	102,605	10	8,782	0	0	0.00%	0
24.02.26	102,595	10	3,168	0	0	0.00%	0
24.02.23	102,605	10	20,230	0	0	0.00%	0
24.02.22	102,565	40	23,270	0	0	0.00%	0
24.02.21	102,555	10	5,661	0	0	0.00%	0
24.02.20	102,545	10	57,526	0	0	0.00%	0
24.02.19	102,540	5	4,147	0	0	0.00%	0
24.02.16	102,520	20	2,792	0	0	0.00%	0
24.02.15	102,490	30	27,070	0	0	0.00%	0
24.02.14	102,490	0	22,702	0	0	0.00%	0
24.02.13	102,475	15	36,473	0	0	0.00%	0
24.02.08	102,480	5	17,832	0	0	0.00%	0
24.02.07	102,420	60	11,920	0	0	0.00%	0
24.02.06	102,410	10	1,252	0	0	0.00%	0
24.02.05	102,395	15	30,099	0	0	0.00%	0
24.02.02	102,375	20	10,207	0	0	0.00%	0
24.02.01	102,335	40	15,664	0	0	0.00%	0
24.01.31	102,325	10	28,811	0	0	0.00%	0
24.01.30	102,300	25	24,939	0	0	0.00%	0
24.01.29	102,310	10	2,199	0	0	0.00%	0
24.01.26	102,305	5	2,446	0	0	0.00%	0
24.01.25	102,265	40	10,303	0	0	0.00%	0
24.01.24	102,245	20	7,601	0	0	0.00%	0
24.01.23	102,240	5	26	0	0	0.00%	0
24.01.22	102,235	5	7,975	0	0	0.00%	0
24.01.19	102,220	15	3,791	0	0	0.00%	0
24.01.18	102,175	45	10,137	0	0	0.00%	0
24.01.17	102,165	10	2,020	0	0	0.00%	0
24.01.16	102,150	15	2,295	0	0	0.00%	0
24.01.15	102,140	10	11,522	0	0	0.00%	0
24.01.12	102,110	30	5,479	0	0	0.00%	0
24.01.11	102,060	50	4,055	0	0	0.00%	0
24.01.10	102,030	30	3,386	0	0	0.00%	0
24.01.09	102,005	25	6,798	0	0	0.00%	0
24.01.08	102,000	5	3,993	0	0	0.00%	0
24.01.05	101,975	25	2,719	0	0	0.00%	0
24.01.04	101,920	55	710	0	0	0.00%	0
24.01.03	101,915	5	12,314	0	0	0.00%	0
24.01.02	101,920	5	1,120	0	0	0.00%	0
23.12.28	101,895	25	374	0	0	0.00%	0
23.12.27	101,835	60	2,256	0	0	0.00%	0
23.12.26	101,830	5	5,675	0	0	0.00%	0
23.12.22	101,810	20	3,758	0	0	0.00%	0
23.12.21	101,765	45	808	0	0	0.00%	0
23.12.20	101,770	5	91	0	0	0.00%	0
23.12.19	101,760	10	910	0	0	0.00%	0
23.12.18	101,750	10	368	0	0	0.00%	0
23.12.15	101,725	25	22	0	0	0.00%	0
23.12.14	101,620	105	401	0	0	0.00%	0
23.12.13	101,600	20	22,969	0	0	0.00%	0
23.12.12	101,585	15	786	0	0	0.00%	0
23.12.11	101,585	0	5,836	0	0	0.00%	0
23.12.08	101,565	20	5,495	0	0	0.00%	0
23.12.07	101,530	35	30,457	0	0	0.00%	0
23.12.06	101,520	10	4,160	0	0	0.00%	0
23.12.05	101,490	30	336	0	0	0.00%	0
23.12.04	101,465	25	1,968	0	0	0.00%	0
23.12.01	101,435	30	9,860	0	0	0.00%	0
23.11.30	101,390	45	1,656	0	0	0.00%	0
23.11.29	101,350	40	4,026	0	0	0.00%	0
23.11.28	101,330	20	3,317	0	0	0.00%	0
23.11.27	101,320	10	3,635	0	0	0.00%	0
23.11.24	101,295	25	17,519	0	0	0.00%	0
23.11.23	101,265	30	7,009	0	0	0.00%	0
23.11.22	101,255	10	2,068	0	0	0.00%	0
23.11.21	101,220	35	6,472	0	0	0.00%	0
23.11.20	101,215	5	6,106	0	0	0.00%	0
23.11.17	101,190	25	30,898	0	0	0.00%	0
23.11.16	101,130	60	17,708	0	0	0.00%	0
23.11.15	101,105	25	8,302	0	0	0.00%	0
23.11.14	101,095	10	3,899	0	0	0.00%	0
23.11.13	101,085	10	1,943	0	0	0.00%	0
23.11.10	101,080	5	4,717	0	0	0.00%	0
23.11.09	101,040	40	99	0	0	0.00%	0
23.11.08	101,035	5	6,476	0	0	0.00%	0
23.11.07	101,030	5	17,337	0	0	0.00%	0
23.11.06	101,005	25	1,006	0	0	0.00%	0
23.11.03	101,005	0	10,586	0	0	0.00%	0
23.11.02	100,940	65	884	0	0	0.00%	0
23.11.01	100,950	10	128	0	0	0.00%	0
23.10.31	100,935	15	2,425	0	0	0.00%	0
23.10.30	100,935	0	2,058	0	0	0.00%	0
23.10.27	100,935	0	388	0	0	0.00%	0
23.10.26	100,910	25	17,785	0	0	0.00%	0
23.10.25	100,895	15	21,864	0	0	0.00%	0
23.10.24	100,885	10	3,001	0	0	0.00%	0
23.10.23	100,875	10	57	0	0	0.00%	0
23.10.20	100,845	30	4,350	0	0	0.00%	0
23.10.19	100,835	10	2,043	0	0	0.00%	0
23.10.18	100,825	10	21	0	0	0.00%	0
23.10.17	100,830	5	522	0	0	0.00%	0
23.10.16	100,830	0	357	0	0	0.00%	0
23.10.13	100,815	15	5,023	0	0	0.00%	0
23.10.12	100,765	50	20,061	0	0	0.00%	0
23.10.11	100,740	25	68	0	0	0.00%	0
23.10.10	100,715	25	1,636	0	0	0.00%	0
23.10.06	100,700	15	2,086	0	0	0.00%	0
23.10.05	100,665	35	7	0	0	0.00%	0
23.10.04	100,685	20	26,844	0	0	0.00%	0
23.09.27	100,690	5	3,246	0	0	0.00%	0
23.09.26	100,615	75	21	0	0	0.00%	0
23.09.25	100,610	5	25	0	0	0.00%	0
23.09.22	100,615	5	50	0	0	0.00%	0
23.09.21	100,570	45	1,378	0	0	0.00%	0
23.09.20	100,560	10	18	0	0	0.00%	0
23.09.19	100,545	15	90	0	0	0.00%	0
23.09.18	100,555	10	19	0	0	0.00%	0
23.09.15	100,535	20	14	0	0	0.00%	0
23.09.14	100,505	30	203	0	0	0.00%	0
23.09.13	100,500	5	22	0	0	0.00%	0
23.09.12	100,495	5	20	0	0	0.00%	0
23.09.11	100,500	5	26	0	0	0.00%	0
23.09.08	100,460	40	25	0	0	0.00%	0
23.09.07	100,450	10	2,002	0	0	0.00%	0
23.09.06	100,435	15	1,127	0	0	0.00%	0
23.09.05	100,425	10	17	0	0	0.00%	0
23.09.04	100,415	10	2	0	0	0.00%	0
23.09.01	100,405	10	4,212	0	0	0.00%	0
23.08.31	100,375	30	6,101	0	0	0.00%	0
23.08.30	100,360	15	27	0	0	0.00%	0
23.08.29	100,355	5	37	0	0	0.00%	0
23.08.28	100,340	15	26	0	0	0.00%	0
23.08.25	100,315	25	27	0	0	0.00%	0
23.08.24	100,295	20	4,000	0	0	0.00%	0
23.08.23	100,280	15	4,004	0	0	0.00%	0
23.08.22	100,275	5	8,051	0	0	0.00%	0
23.08.21	100,285	10	2,025	0	0	0.00%	0
23.08.18	100,265	20	41	0	0	0.00%	0
23.08.17	100,220	45	12,030	0	0	0.00%	0
23.08.16	100,195	25	4,027	0	0	0.00%	0
23.08.14	100,200	5	8,029	0	0	0.00%	0
23.08.11	100,165	35	49	0	0	0.00%	0
23.08.10	100,135	30	114	0	0	0.00%	0
23.08.09	100,120	15	4,025	0	0	0.00%	0
23.08.08	100,090	30	5,025	0	0	0.00%	0
23.08.07	100,075	15	2,029	0	0	0.00%	0
23.08.04	100,060	15	33	0	0	0.00%	0
23.08.03	0	30	70	0	0	0.00%	0