매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	51,710	255	6,359	0	0	0.00%	754,000
24.11.20	51,555	155	3,769	0	0	0.00%	754,000
24.11.19	51,635	80	22,739	-66	307	0.04%	753,693
24.11.18	51,845	210	18,015	-312	373	0.05%	753,627
24.11.15	51,870	25	8,810	0	685	0.09%	733,315
24.11.14	52,365	495	15,961	0	685	0.09%	733,315
24.11.13	53,270	905	16,548	0	685	0.09%	733,315
24.11.12	52,640	630	15,757	0	685	0.10%	713,315
24.11.11	52,065	575	15,820	194	685	0.10%	713,315
24.11.08	51,915	150	23,503	222	491	0.07%	713,509
24.11.07	51,750	165	12,168	269	269	0.04%	713,731
24.11.06	52,360	610	18,379	0	0	0.00%	0
24.11.05	51,900	460	9,463	0	0	0.00%	0
24.11.04	52,675	775	18,047	0	0	0.00%	0
24.11.01	52,390	285	15,478	0	0	0.00%	0
24.10.31	52,345	45	12,871	0	0	0.00%	0
24.10.30	52,245	100	11,600	0	0	0.00%	0
24.10.29	51,995	250	7,991	0	0	0.00%	0
24.10.28	53,025	1,030	9,979	0	0	0.00%	0
24.10.25	52,255	770	8,936	0	0	0.00%	0
24.10.24	52,140	115	8,898	0	0	0.00%	0
24.10.23	52,000	140	13,792	0	0	0.00%	0
24.10.22	52,965	965	17,953	0	0	0.00%	0
24.10.21	52,465	500	11,650	0	0	0.00%	0
24.10.18	53,295	830	7,292	0	0	0.00%	0
24.10.17	53,170	125	10,505	0	0	0.00%	0
24.10.16	52,455	715	5,965	0	0	0.00%	0
24.10.15	51,985	470	10,894	0	0	0.00%	0
24.10.14	52,090	105	7,346	0	0	0.00%	0
24.10.11	52,225	135	5,765	0	0	0.00%	0
24.10.10	52,685	460	9,866	0	0	0.00%	0
24.10.08	52,860	175	7,249	0	0	0.00%	0
24.10.07	52,995	135	6,011	0	0	0.00%	0
24.10.04	53,285	290	13,888	0	0	0.00%	0
24.10.02	52,580	705	12,909	0	0	0.00%	0
24.09.30	52,835	255	9,921	0	0	0.00%	0
24.09.27	53,180	345	10,667	0	0	0.00%	0
24.09.26	53,765	585	8,829	0	0	0.00%	0
24.09.25	53,745	20	5,748	0	0	0.00%	0
24.09.24	53,830	85	4,480	0	0	0.00%	0
24.09.23	54,065	235	6,835	0	0	0.00%	0
24.09.20	54,120	55	7,008	0	0	0.00%	0
24.09.19	54,745	625	8,014	0	0	0.00%	0
24.09.13	54,940	195	11,280	0	0	0.00%	0
24.09.12	55,300	360	29,806	0	0	0.00%	0
24.09.11	54,880	420	7,656	0	0	0.00%	0
24.09.10	54,275	605	4,590	0	0	0.00%	0
24.09.09	54,225	50	7,195	0	0	0.00%	0
24.09.06	54,030	195	9,360	0	0	0.00%	0
24.09.05	53,670	360	8,001	0	0	0.00%	0
24.09.04	52,940	730	11,212	0	0	0.00%	0
24.09.03	52,595	345	6,312	0	0	0.00%	0
24.09.02	53,115	520	8,579	0	0	0.00%	0
24.08.30	53,130	15	5,310	0	0	0.00%	0
24.08.29	53,495	365	10,189	0	0	0.00%	0
24.08.28	53,210	285	4,473	0	0	0.00%	0
24.08.27	53,360	150	5,349	0	0	0.00%	0
24.08.26	53,475	115	4,088	0	0	0.00%	0
24.08.23	53,685	210	3,323	0	0	0.00%	0
24.08.22	53,790	105	10,357	0	0	0.00%	0
24.08.21	53,080	710	9,319	0	0	0.00%	0
24.08.20	53,180	100	8,570	0	0	0.00%	0
24.08.19	53,860	680	19,090	0	0	0.00%	0
24.08.16	54,030	170	9,071	0	0	0.00%	0
24.08.14	53,985	45	3,540	0	0	0.00%	0
24.08.13	53,850	135	7,845	0	0	0.00%	0
24.08.12	53,255	595	7,174	0	0	0.00%	0
24.08.09	54,095	840	10,949	0	0	0.00%	0
24.08.08	54,275	180	5,628	0	0	0.00%	0
24.08.07	54,920	645	10,402	0	0	0.00%	0
24.08.06	55,815	895	34,175	0	0	0.00%	0
24.08.05	53,605	2,210	98,548	0	0	0.00%	0
24.08.02	52,780	825	17,482	0	0	0.00%	0
24.08.01	52,525	255	13,476	0	0	0.00%	0
24.07.31	52,555	30	21,461	0	0	0.00%	0
24.07.30	52,320	235	5,567	0	0	0.00%	0
24.07.29	51,970	350	8,818	0	0	0.00%	0
24.07.26	51,645	325	5,963	0	0	0.00%	0
24.07.25	52,110	465	13,611	0	0	0.00%	0
24.07.24	52,190	80	6,539	0	0	0.00%	0
24.07.23	52,630	440	5,813	0	0	0.00%	0
24.07.22	52,625	5	8,174	0	0	0.00%	0
24.07.19	52,810	185	5,622	0	0	0.00%	0
24.07.18	52,780	30	16,518	0	0	0.00%	0
24.07.17	52,560	220	21,030	0	0	0.00%	0
24.07.16	52,265	295	9,341	0	0	0.00%	0
24.07.15	52,460	195	7,113	0	0	0.00%	0
24.07.12	51,870	590	26,659	0	0	0.00%	0
24.07.11	52,025	155	10,472	0	0	0.00%	0
24.07.10	52,050	25	6,046	0	0	0.00%	0
24.07.09	51,865	185	8,294	0	0	0.00%	0
24.07.08	51,430	435	14,762	0	0	0.00%	0
24.07.05	51,260	170	11,941	0	0	0.00%	0
24.07.04	51,180	80	8,355	0	0	0.00%	0
24.07.03	51,065	115	12,470	0	0	0.00%	0
24.07.02	51,160	95	15,200	0	0	0.00%	0
24.07.01	52,025	865	35,546	0	0	0.00%	0
24.06.28	52,195	170	7,113	0	0	0.00%	0
24.06.27	52,885	690	6,562	0	0	0.00%	0
24.06.26	53,065	180	3,536	0	0	0.00%	0
24.06.25	52,935	130	9,650	0	0	0.00%	0
24.06.24	52,875	60	7,480	0	0	0.00%	0
24.06.21	52,845	30	8,595	0	0	0.00%	0
24.06.20	52,915	70	3,603	0	0	0.00%	0
24.06.19	52,520	395	73,438	0	0	0.00%	0
24.06.18	52,745	225	8,739	0	0	0.00%	0
24.06.17	52,525	220	10,129	0	0	0.00%	0
24.06.14	51,610	915	10,858	0	0	0.00%	0
24.06.13	51,280	330	7,039	0	0	0.00%	0
24.06.12	50,850	430	5,749	0	0	0.00%	0
24.06.11	50,850	0	4,304	0	0	0.00%	0
24.06.10	51,645	795	4,942	0	0	0.00%	0
24.06.07	51,530	115	12,131	0	0	0.00%	0
24.06.05	51,040	490	11,718	0	0	0.00%	0
24.06.04	50,410	630	16,356	0	0	0.00%	0
24.06.03	50,320	90	7,962	0	0	0.00%	0
24.05.31	49,760	560	5,250	0	0	0.00%	0
24.05.30	49,560	200	10,345	0	0	0.00%	0
24.05.29	50,140	580	6,328	0	0	0.00%	0
24.05.28	50,450	310	5,918	0	0	0.00%	0
24.05.27	50,470	20	3,629	0	0	0.00%	0
24.05.24	50,515	45	4,559	0	0	0.00%	0
24.05.23	50,300	215	6,296	0	0	0.00%	0
24.05.22	50,235	65	3,308	0	0	0.00%	0
24.05.21	50,070	165	7,283	0	0	0.00%	0
24.05.20	50,435	365	6,148	0	0	0.00%	0
24.05.17	50,415	20	3,203	0	0	0.00%	0
24.05.16	50,060	355	8,024	0	0	0.00%	0
24.05.14	49,980	80	3,107	0	0	0.00%	0
24.05.13	50,205	225	2,335	0	0	0.00%	0
24.05.10	49,880	325	5,223	0	0	0.00%	0
24.05.09	50,005	125	4,080	0	0	0.00%	0
24.05.08	49,660	345	5,333	0	0	0.00%	0
24.05.07	49,005	655	16,391	0	0	0.00%	0
24.05.03	49,380	375	10,839	0	0	0.00%	0
24.05.02	49,630	250	18,811	0	0	0.00%	0
24.04.30	49,250	380	8,528	0	0	0.00%	0
24.04.29	48,875	375	7,362	0	0	0.00%	0
24.04.26	48,895	20	6,505	0	0	0.00%	0
24.04.25	49,020	125	7,879	0	0	0.00%	0
24.04.24	49,570	550	12,498	0	0	0.00%	0
24.04.23	49,375	195	7,395	0	0	0.00%	0
24.04.22	49,940	565	10,574	0	0	0.00%	0
24.04.19	49,605	335	13,422	0	0	0.00%	0
24.04.18	49,410	195	14,900	0	0	0.00%	0
24.04.17	49,925	515	11,463	0	0	0.00%	0
24.04.16	50,075	150	8,197	0	0	0.00%	0
24.04.15	49,800	0	0	0	0	0.00%	0
24.04.12	49,600	200	4,972	0	0	0.00%	0
24.04.11	50,120	520	10,461	0	0	0.00%	0
24.04.09	49,635	485	7,641	0	0	0.00%	0
24.04.08	50,400	765	20,875	0	0	0.00%	0
24.04.05	49,850	550	4,825	0	0	0.00%	0
24.04.04	50,075	225	8,645	0	0	0.00%	0
24.04.03	50,625	550	9,821	0	0	0.00%	0
24.04.02	51,355	730	9,133	0	0	0.00%	0
24.04.01	51,700	345	12,281	0	0	0.00%	0
24.03.29	51,200	500	5,795	0	0	0.00%	0
24.03.28	50,940	260	9,104	0	0	0.00%	0
24.03.27	50,485	455	9,118	0	0	0.00%	0
24.03.26	50,840	355	9,695	0	0	0.00%	0
24.03.25	50,415	425	11,316	0	0	0.00%	0
24.03.22	49,455	960	11,741	0	0	0.00%	0
24.03.21	50,205	750	24,717	0	0	0.00%	0
24.03.20	50,070	135	5,487	0	0	0.00%	0
24.03.19	50,095	25	6,070	0	0	0.00%	0
24.03.18	49,945	150	5,741	0	0	0.00%	0
24.03.15	50,080	135	7,981	0	0	0.00%	0
24.03.14	50,285	205	9,034	0	0	0.00%	0
24.03.13	50,540	255	7,816	0	0	0.00%	0
24.03.12	50,655	115	12,492	0	0	0.00%	0
24.03.11	51,075	420	8,465	0	0	0.00%	0
24.03.08	51,425	350	9,555	0	0	0.00%	0
24.03.07	51,065	360	4,435	0	0	0.00%	0
24.03.06	50,615	450	5,261	0	0	0.00%	0
24.03.05	50,485	130	8,513	0	0	0.00%	0
24.03.04	49,940	545	15,880	0	0	0.00%	0
24.02.29	50,000	60	5,073	0	0	0.00%	0
24.02.28	50,010	10	5,698	0	0	0.00%	0
24.02.27	50,415	405	6,317	0	0	0.00%	0
24.02.26	49,375	1,040	15,596	0	0	0.00%	0
24.02.23	49,290	85	8,542	0	0	0.00%	0
24.02.22	49,675	385	7,335	0	0	0.00%	0
24.02.21	49,700	25	6,788	0	0	0.00%	0
24.02.20	49,805	105	9,666	0	0	0.00%	0
24.02.19	49,875	70	9,418	0	0	0.00%	0
24.02.16	49,980	105	13,319	0	0	0.00%	0
24.02.15	49,570	410	10,283	0	0	0.00%	0
24.02.14	50,000	430	17,548	0	0	0.00%	0
24.02.13	50,470	470	18,952	0	0	0.00%	0
24.02.08	50,650	180	9,553	0	0	0.00%	0
24.02.07	50,480	170	12,225	0	0	0.00%	0
24.02.06	51,205	725	9,936	0	0	0.00%	0
24.02.05	52,115	910	17,796	0	0	0.00%	0
24.02.02	51,755	360	11,890	0	0	0.00%	0
24.02.01	51,475	280	16,547	0	0	0.00%	0
24.01.31	50,945	530	12,510	0	0	0.00%	0
24.01.30	50,470	475	8,153	0	0	0.00%	0
24.01.29	50,595	125	9,592	0	0	0.00%	0
24.01.26	50,205	390	6,081	0	0	0.00%	0
24.01.25	50,495	290	10,930	0	0	0.00%	0
24.01.24	50,645	150	10,611	0	0	0.00%	0
24.01.23	50,880	235	8,181	0	0	0.00%	0
24.01.22	50,205	675	8,919	0	0	0.00%	0
24.01.19	50,930	725	7,873	0	0	0.00%	0
24.01.18	51,085	155	6,137	0	0	0.00%	0
24.01.17	51,260	175	11,129	0	0	0.00%	0
24.01.16	51,200	60	10,222	0	0	0.00%	0
24.01.15	51,005	195	8,428	0	0	0.00%	0
24.01.12	50,920	85	6,523	0	0	0.00%	0
24.01.11	51,135	215	8,063	0	0	0.00%	0
24.01.10	51,155	20	6,338	0	0	0.00%	0
24.01.09	50,755	400	10,258	0	0	0.00%	0
24.01.08	51,150	395	14,866	0	0	0.00%	0
24.01.05	51,780	630	13,096	0	0	0.00%	0
24.01.04	51,330	450	7,208	0	0	0.00%	0
24.01.03	51,240	90	20,821	0	0	0.00%	0
24.01.02	51,915	675	19,225	0	0	0.00%	0
23.12.28	51,470	445	17,264	0	0	0.00%	0
23.12.27	51,390	80	7,798	0	0	0.00%	0
23.12.26	51,780	390	11,409	0	0	0.00%	0
23.12.22	52,075	295	12,769	0	0	0.00%	0
23.12.21	51,695	380	9,414	0	0	0.00%	0
23.12.20	51,765	70	5,778	0	0	0.00%	0
23.12.19	51,665	100	11,890	0	0	0.00%	0
23.12.18	51,175	490	8,734	0	0	0.00%	0
23.12.15	50,650	525	15,066	0	0	0.00%	0
23.12.14	49,975	675	19,138	0	0	0.00%	0
23.12.13	49,895	80	4,382	0	0	0.00%	0
23.12.12	49,720	175	4,043	0	0	0.00%	0
23.12.11	49,970	250	8,221	0	0	0.00%	0
23.12.08	50,560	590	14,762	0	0	0.00%	0
23.12.07	49,650	910	13,395	0	0	0.00%	0
23.12.06	48,975	675	7,597	0	0	0.00%	0
23.12.05	48,560	415	6,836	0	0	0.00%	0
23.12.04	47,780	780	8,572	0	0	0.00%	0
23.12.01	47,615	165	18,582	0	0	0.00%	0
23.11.30	47,525	90	8,167	0	0	0.00%	0
23.11.29	47,135	390	9,185	0	0	0.00%	0
23.11.28	46,915	220	7,559	0	0	0.00%	0
23.11.27	47,115	200	8,156	0	0	0.00%	0
23.11.24	47,240	125	11,182	0	0	0.00%	0
23.11.23	46,970	270	5,066	0	0	0.00%	0
23.11.22	46,930	40	3,035	0	0	0.00%	0
23.11.21	46,335	595	5,801	0	0	0.00%	0
23.11.20	46,360	25	8,264	0	0	0.00%	0
23.11.17	46,510	150	4,030	0	0	0.00%	0
23.11.16	46,760	250	5,000	0	0	0.00%	0
23.11.15	46,640	120	7,575	0	0	0.00%	0
23.11.14	46,350	290	6,904	0	0	0.00%	0
23.11.13	46,150	200	8,188	0	0	0.00%	0
23.11.10	47,045	895	4,993	0	0	0.00%	0
23.11.09	46,060	985	15,663	0	0	0.00%	0
23.11.08	45,400	660	2,970	0	0	0.00%	0
23.11.07	45,475	75	3,402	0	0	0.00%	0
23.11.06	46,160	685	14,284	0	0	0.00%	0
23.11.03	45,990	170	8,349	0	0	0.00%	0
23.11.02	45,245	745	10,247	0	0	0.00%	0
23.11.01	45,220	25	6,888	0	0	0.00%	0
23.10.31	45,190	30	9,682	0	0	0.00%	0
23.10.30	45,545	355	5,426	0	0	0.00%	0
23.10.27	44,910	635	5,018	0	0	0.00%	0
23.10.26	45,895	985	4,723	0	0	0.00%	0
23.10.25	45,330	565	3,217	0	0	0.00%	0
23.10.24	44,625	705	7,121	0	0	0.00%	0
23.10.23	44,920	295	9,575	0	0	0.00%	0
23.10.20	45,055	135	22,100	0	0	0.00%	0
23.10.19	46,045	990	30,640	0	0	0.00%	0
23.10.18	46,290	245	2,100	0	0	0.00%	0
23.10.17	47,000	710	1,597	0	0	0.00%	0
23.10.16	46,800	200	4,720	0	0	0.00%	0
23.10.13	47,765	965	4,065	0	0	0.00%	0
23.10.12	46,615	1,150	3,780	0	0	0.00%	0
23.10.11	46,710	95	4,292	0	0	0.00%	0
23.10.10	46,295	415	5,844	0	0	0.00%	0
23.10.06	46,725	430	2,064	0	0	0.00%	0
23.10.05	46,130	595	3,090	0	0	0.00%	0
23.10.04	47,955	1,825	5,998	0	0	0.00%	0
23.09.27	47,775	180	1,738	0	0	0.00%	0
23.09.26	48,215	440	1,418	0	0	0.00%	0
23.09.25	47,880	335	1,337	0	0	0.00%	0
23.09.22	49,320	1,440	4,955	0	0	0.00%	0
23.09.21	49,235	85	856	0	0	0.00%	0
23.09.20	49,255	20	410	0	0	0.00%	0
23.09.19	48,990	265	520	0	0	0.00%	0
23.09.18	49,475	485	1,113	0	0	0.00%	0
23.09.15	49,990	515	705	0	0	0.00%	0
23.09.14	49,735	255	3,906	0	0	0.00%	0
23.09.13	49,500	235	510	0	0	0.00%	0
23.09.12	49,775	275	1,811	0	0	0.00%	0
23.09.11	50,175	400	699	0	0	0.00%	0
23.09.08	49,910	265	356	0	0	0.00%	0
23.09.07	49,615	295	432	0	0	0.00%	0
23.09.06	50,020	405	5,142	0	0	0.00%	0
23.09.05	49,815	205	604	0	0	0.00%	0
23.09.04	50,500	685	3,057	0	0	0.00%	0
23.09.01	50,580	80	2,509	0	0	0.00%	0
23.08.31	50,590	10	1,668	0	0	0.00%	0
23.08.30	50,215	375	2,010	0	0	0.00%	0
23.08.29	49,995	220	1,878	0	0	0.00%	0
23.08.28	49,910	85	1,816	0	0	0.00%	0
23.08.25	50,265	355	966	0	0	0.00%	0
23.08.24	49,895	370	1,827	0	0	0.00%	0
23.08.23	49,105	790	304	0	0	0.00%	0
23.08.22	0	855	623	0	0	0.00%	0