매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.25	2,080	5	29,650	771	17,886	0.47%	3,792,114
24.11.22	2,060	20	20,335	-78	17,115	0.45%	3,792,885
24.11.21	2,060	0	61,706	-3	17,193	0.45%	3,792,807
24.11.20	2,080	20	12,176	-4	17,196	0.45%	3,792,804
24.11.19	2,105	25	17,629	-189	17,200	0.45%	3,792,800
24.11.18	2,075	30	3,803	-19	17,389	0.46%	3,792,611
24.11.15	2,085	10	16,013	0	17,408	0.46%	3,792,592
24.11.14	2,105	25	5,530	3	17,408	0.46%	3,792,592
24.11.13	2,140	35	20,964	-80	17,405	0.46%	3,792,595
24.11.12	2,140	0	3,106	-469	17,485	0.46%	3,792,515
24.11.11	2,140	0	9,144	17,954	17,954	0.47%	3,792,046
24.11.08	2,160	20	961	0	0	0.00%	0
24.11.07	2,165	5	2,145	0	0	0.00%	0
24.11.06	2,170	5	4,672	0	0	0.00%	0
24.11.05	2,170	0	1,023	0	0	0.00%	0
24.11.04	2,175	5	2,837	0	0	0.00%	0
24.11.01	2,180	5	438	0	0	0.00%	0
24.10.31	2,175	5	1,307	0	0	0.00%	0
24.10.30	2,150	25	683	0	0	0.00%	0
24.10.29	2,170	20	1,858	0	0	0.00%	0
24.10.28	2,160	10	1,608	0	0	0.00%	0
24.10.25	2,155	5	14,767	0	0	0.00%	0
24.10.24	2,170	15	1,436	0	0	0.00%	0
24.10.23	2,170	0	1,775	0	0	0.00%	0
24.10.22	2,175	5	2,437	0	0	0.00%	0
24.10.21	2,170	5	1,686	0	0	0.00%	0
24.10.18	2,165	5	734	0	0	0.00%	0
24.10.17	2,160	5	5,607	0	0	0.00%	0
24.10.16	2,160	0	1,594	0	0	0.00%	0
24.10.15	2,150	10	1,828	0	0	0.00%	0
24.10.14	2,140	10	11,812	0	0	0.00%	0
24.10.11	2,135	5	1,777	0	0	0.00%	0
24.10.10	2,145	10	1,819	0	0	0.00%	0
24.10.08	2,150	5	2,810	0	0	0.00%	0
24.10.07	2,140	10	2,981	0	0	0.00%	0
24.10.04	2,140	0	1,604	0	0	0.00%	0
24.10.02	2,115	25	1,160	0	0	0.00%	0
24.09.30	2,120	5	5,000	0	0	0.00%	0
24.09.27	2,105	15	1,015	0	0	0.00%	0
24.09.26	2,115	10	1,876	0	0	0.00%	0
24.09.25	2,110	5	2,145	0	0	0.00%	0
24.09.24	2,110	0	4,104	0	0	0.00%	0
24.09.23	2,110	0	105	0	0	0.00%	0
24.09.20	2,100	10	5,658	0	0	0.00%	0
24.09.19	2,110	10	1,534	0	0	0.00%	0
24.09.13	2,100	10	1,189	0	0	0.00%	0
24.09.12	2,115	15	17,938	0	0	0.00%	0
24.09.11	2,110	5	31,256	0	0	0.00%	0
24.09.10	2,125	15	5,439	0	0	0.00%	0
24.09.09	2,135	10	743	0	0	0.00%	0
24.09.06	2,145	10	2,221	0	0	0.00%	0
24.09.05	2,145	0	1,414	0	0	0.00%	0
24.09.04	2,150	5	4,512	0	0	0.00%	0
24.09.03	2,155	5	10,868	0	0	0.00%	0
24.09.02	2,155	0	984	0	0	0.00%	0
24.08.30	2,155	0	2,196	0	0	0.00%	0
24.08.29	2,155	0	3,296	0	0	0.00%	0
24.08.28	2,140	15	931	0	0	0.00%	0
24.08.27	2,140	0	8,359	0	0	0.00%	0
24.08.26	2,140	0	27,195	0	0	0.00%	0
24.08.23	2,135	5	9,536	0	0	0.00%	0
24.08.22	2,170	35	20,977	0	0	0.00%	0
24.08.21	2,170	0	3,001	0	0	0.00%	0
24.08.20	2,160	10	2,307	0	0	0.00%	0
24.08.19	2,155	5	4,522	0	0	0.00%	0
24.08.16	2,155	0	521	0	0	0.00%	0
24.08.14	2,160	5	5,733	0	0	0.00%	0
24.08.13	2,160	0	4,782	0	0	0.00%	0
24.08.12	2,155	5	10,114	0	0	0.00%	0
24.08.09	2,180	25	22,076	0	0	0.00%	0
24.08.08	2,170	10	73	0	0	0.00%	0
24.08.07	2,170	0	4,068	0	0	0.00%	0
24.08.06	2,140	30	6,731	0	0	0.00%	0
24.08.05	2,180	40	47,518	0	0	0.00%	0
24.08.02	2,185	5	3,793	0	0	0.00%	0
24.08.01	2,185	0	4,157	0	0	0.00%	0
24.07.31	2,195	10	3,013	0	0	0.00%	0
24.07.30	2,190	5	3,804	0	0	0.00%	0
24.07.29	2,195	5	3,325	0	0	0.00%	0
24.07.26	2,195	0	1,611	0	0	0.00%	0
24.07.25	2,195	0	10,144	0	0	0.00%	0
24.07.24	2,190	5	1,304	0	0	0.00%	0
24.07.23	2,195	5	2,902	0	0	0.00%	0
24.07.22	2,200	5	425	0	0	0.00%	0
24.07.19	2,200	0	1,010	0	0	0.00%	0
24.07.18	2,200	0	7,752	0	0	0.00%	0
24.07.17	2,200	0	6,426	0	0	0.00%	0
24.07.16	2,220	20	4,459	0	0	0.00%	0
24.07.15	2,225	5	4,378	0	0	0.00%	0
24.07.12	2,230	5	3,364	0	0	0.00%	0
24.07.11	2,215	15	14,519	0	0	0.00%	0
24.07.10	2,200	15	20,479	0	0	0.00%	0
24.07.09	2,200	0	29,927	0	0	0.00%	0
24.07.08	2,185	15	10,103	0	0	0.00%	0
24.07.05	2,175	10	20,234	0	0	0.00%	0
24.07.04	2,180	5	7,578	0	0	0.00%	0
24.07.03	2,180	0	3,499	0	0	0.00%	0
24.07.02	2,180	0	2,355	0	0	0.00%	0
24.07.01	2,175	5	422	0	0	0.00%	0
24.06.28	2,170	5	11,209	0	0	0.00%	0
24.06.27	2,175	5	4,745	0	0	0.00%	0
24.06.26	2,170	5	8,832	0	0	0.00%	0
24.06.25	2,185	15	8,454	0	0	0.00%	0
24.06.24	2,190	5	1,378	0	0	0.00%	0
24.06.21	2,185	5	13,974	0	0	0.00%	0
24.06.20	2,180	5	5,321	0	0	0.00%	0
24.06.19	2,180	10	13,186	0	0	0.00%	0
24.06.18	2,170	10	15,678	0	0	0.00%	0
24.06.17	2,170	0	2,938	0	0	0.00%	0
24.06.14	2,170	0	10,829	0	0	0.00%	0
24.06.13	2,170	5	12,048	0	0	0.00%	0
24.06.12	2,175	5	8,709	0	0	0.00%	0
24.06.11	2,175	0	27,650	0	0	0.00%	0
24.06.10	2,190	15	1,037	0	0	0.00%	0
24.06.07	2,175	15	11,150	0	0	0.00%	0
24.06.05	2,185	10	1,365	0	0	0.00%	0
24.06.04	2,185	0	1,931	0	0	0.00%	0
24.06.03	2,180	5	4,639	0	0	0.00%	0
24.05.31	2,160	20	6,165	0	0	0.00%	0
24.05.30	2,165	5	3,749	0	0	0.00%	0
24.05.29	2,175	10	3,651	0	0	0.00%	0
24.05.28	2,170	5	1,393	0	0	0.00%	0
24.05.27	2,185	15	6,108	0	0	0.00%	0
24.05.24	2,185	0	4,712	0	0	0.00%	0
24.05.23	2,180	5	4,456	0	0	0.00%	0
24.05.22	2,190	10	9,503	0	0	0.00%	0
24.05.21	2,190	0	10,812	0	0	0.00%	0
24.05.20	2,190	0	3,543	0	0	0.00%	0
24.05.17	2,195	5	5,772	0	0	0.00%	0
24.05.16	2,185	10	10,445	0	0	0.00%	0
24.05.14	2,185	0	2,312	0	0	0.00%	0
24.05.13	2,185	0	5,800	0	0	0.00%	0
24.05.10	2,190	5	1,254	0	0	0.00%	0
24.05.09	2,200	10	15,670	0	0	0.00%	0
24.05.08	2,200	0	5,109	0	0	0.00%	0
24.05.07	2,200	0	7,963	0	0	0.00%	0
24.05.03	2,200	0	7,155	0	0	0.00%	0
24.05.02	2,200	0	16,721	0	0	0.00%	0
24.04.30	2,200	0	20,622	0	0	0.00%	0
24.04.29	2,200	0	12,619	0	0	0.00%	0
24.04.26	2,190	10	13,052	0	0	0.00%	0
24.04.25	2,195	5	7,721	0	0	0.00%	0
24.04.24	2,195	0	8,216	0	0	0.00%	0
24.04.23	2,195	0	23,702	0	0	0.00%	0
24.04.22	2,190	5	2,637	0	0	0.00%	0
24.04.19	2,205	15	38,101	0	0	0.00%	0
24.04.18	2,215	10	16,333	0	0	0.00%	0
24.04.17	2,200	15	1,129	0	0	0.00%	0
24.04.16	2,195	5	23,328	0	0	0.00%	0
24.04.15	2,200	5	35,162	0	0	0.00%	0
24.04.12	2,195	5	35,478	0	0	0.00%	0
24.04.11	2,195	0	8,113	0	0	0.00%	0
24.04.09	2,190	5	12,478	0	0	0.00%	0
24.04.08	2,190	0	12,884	0	0	0.00%	0
24.04.05	2,165	25	6,763	0	0	0.00%	0
24.04.04	2,175	10	9,934	0	0	0.00%	0
24.04.03	2,165	10	1,608	0	0	0.00%	0
24.04.02	2,165	0	24,980	0	0	0.00%	0
24.04.01	2,165	0	5,008	0	0	0.00%	0
24.03.29	2,170	5	3,017	0	0	0.00%	0
24.03.28	2,170	0	11,901	0	0	0.00%	0
24.03.27	2,170	0	4,038	0	0	0.00%	0
24.03.26	2,165	5	10,118	0	0	0.00%	0
24.03.25	2,150	15	19,373	0	0	0.00%	0
24.03.22	2,155	5	4,054	0	0	0.00%	0
24.03.21	2,175	20	10,533	0	0	0.00%	0
24.03.20	2,160	15	6,719	0	0	0.00%	0
24.03.19	2,180	20	5,919	0	0	0.00%	0
24.03.18	2,170	10	2,585	0	0	0.00%	0
24.03.15	2,165	5	4,596	0	0	0.00%	0
24.03.14	2,185	20	13,197	0	0	0.00%	0
24.03.13	2,185	0	3,032	0	0	0.00%	0
24.03.12	2,180	5	6,401	0	0	0.00%	0
24.03.11	2,180	0	4,708	0	0	0.00%	0
24.03.08	2,185	5	6,943	0	0	0.00%	0
24.03.07	2,190	5	7,487	0	0	0.00%	0
24.03.06	2,190	0	4,014	0	0	0.00%	0
24.03.05	2,185	5	16,070	0	0	0.00%	0
24.03.04	2,190	5	11,945	0	0	0.00%	0
24.02.29	2,180	10	6,301	0	0	0.00%	0
24.02.28	2,180	0	28,382	0	0	0.00%	0
24.02.27	2,190	15	5,408	0	0	0.00%	0
24.02.26	2,195	5	8,545	0	0	0.00%	0
24.02.23	2,200	5	7,046	0	0	0.00%	0
24.02.22	2,190	10	45,057	0	0	0.00%	0
24.02.21	2,180	10	88,868	0	0	0.00%	0
24.02.20	2,170	10	22,216	0	0	0.00%	0
24.02.19	2,160	10	20,999	0	0	0.00%	0
24.02.16	2,150	10	10,967	0	0	0.00%	0
24.02.15	2,150	0	6,778	0	0	0.00%	0
24.02.14	2,150	0	11,848	0	0	0.00%	0
24.02.13	2,145	5	11,320	0	0	0.00%	0
24.02.08	2,130	15	27,894	0	0	0.00%	0
24.02.07	2,135	5	8,030	0	0	0.00%	0
24.02.06	2,145	10	6,301	0	0	0.00%	0
24.02.05	2,145	5	7,871	0	0	0.00%	0
24.02.02	2,140	5	6,873	0	0	0.00%	0
24.02.01	2,150	10	8,491	0	0	0.00%	0
24.01.31	2,145	5	6,086	0	0	0.00%	0
24.01.30	2,140	5	33,319	0	0	0.00%	0
24.01.29	2,130	10	20,842	0	0	0.00%	0
24.01.26	2,115	15	11,833	0	0	0.00%	0
24.01.25	2,135	20	17,826	0	0	0.00%	0
24.01.24	2,135	0	7,901	0	0	0.00%	0
24.01.23	2,115	20	4,398	0	0	0.00%	0
24.01.22	2,120	5	9,286	0	0	0.00%	0
24.01.19	2,115	5	6,963	0	0	0.00%	0
24.01.18	2,120	5	13,710	0	0	0.00%	0
24.01.17	2,120	10	26,480	0	0	0.00%	0
24.01.16	2,130	10	63,963	0	0	0.00%	0
24.01.15	2,140	10	14,750	0	0	0.00%	0
24.01.12	2,140	0	29,289	0	0	0.00%	0
24.01.11	2,115	25	23,218	0	0	0.00%	0
24.01.10	2,085	30	29,821	0	0	0.00%	0
24.01.09	2,075	10	54,535	0	0	0.00%	0
24.01.08	2,060	15	62,735	0	0	0.00%	0
24.01.05	2,060	0	108,824	0	0	0.00%	0
24.01.04	2,060	0	32,183	0	0	0.00%	0
24.01.03	2,045	15	13,250	0	0	0.00%	0
24.01.02	2,050	5	40,215	0	0	0.00%	0
23.12.28	2,015	35	58,788	0	0	0.00%	0
23.12.27	2,020	5	36,240	0	0	0.00%	0
23.12.26	2,035	15	34,283	0	0	0.00%	0
23.12.22	2,025	10	96,832	0	0	0.00%	0
23.12.21	2,025	0	48,608	0	0	0.00%	0
23.12.20	2,025	0	95,712	0	0	0.00%	0
23.12.19	2,020	5	77,123	0	0	0.00%	0
23.12.18	2,025	5	63,946	0	0	0.00%	0
23.12.15	2,045	20	36,972	0	0	0.00%	0
23.12.14	2,025	20	131,957	0	0	0.00%	0
23.12.13	2,015	10	103,795	0	0	0.00%	0
23.12.12	2,020	5	109,885	0	0	0.00%	0
23.12.11	2,025	5	152,765	0	0	0.00%	0
23.12.08	2,020	5	231,842	0	0	0.00%	0
23.12.07	2,005	15	492,651	0	0	0.00%	0
23.12.06	1,975	30	1,896,767	0	0	0.00%	0
23.12.05	0	25	78,686,726	0	0	0.00%	0