매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	9,565	245	116,112	-25,711	30,603	0.84%	3,594,397
24.11.20	9,490	75	137,176	22,649	56,314	1.55%	3,568,686
24.11.19	9,350	140	102,382	-45,789	33,665	0.94%	3,566,335
24.11.18	8,990	360	354,621	11,842	79,454	2.22%	3,495,546
24.11.15	9,805	815	596,624	-8,158	67,612	1.90%	3,482,388
24.11.14	9,955	290	233,300	5,714	75,770	2.13%	3,474,230
24.11.13	10,410	455	206,622	13,149	70,056	1.97%	3,479,944
24.11.12	10,385	25	223,734	6,925	56,907	1.59%	3,518,093
24.11.11	10,625	240	191,356	-5,860	49,982	1.42%	3,475,018
24.11.08	10,530	95	228,595	-15,028	55,842	1.61%	3,419,158
24.11.07	10,780	250	529,220	70,870	70,870	2.04%	3,404,130
24.11.06	11,530	750	377,820	0	0	0.00%	0
24.11.05	11,810	280	59,997	0	0	0.00%	0
24.11.04	11,340	470	175,647	0	0	0.00%	0
24.11.01	11,260	80	75,266	0	0	0.00%	0
24.10.31	11,375	115	49,721	0	0	0.00%	0
24.10.30	11,610	235	68,063	0	0	0.00%	0
24.10.29	11,725	115	112,590	0	0	0.00%	0
24.10.28	11,085	640	104,861	0	0	0.00%	0
24.10.25	11,160	75	71,944	0	0	0.00%	0
24.10.24	11,305	145	57,939	0	0	0.00%	0
24.10.23	10,845	460	134,324	0	0	0.00%	0
24.10.22	11,315	470	107,441	0	0	0.00%	0
24.10.21	11,230	85	54,123	0	0	0.00%	0
24.10.18	11,335	105	119,726	0	0	0.00%	0
24.10.17	11,460	125	190,712	0	0	0.00%	0
24.10.16	11,580	120	167,493	0	0	0.00%	0
24.10.15	11,905	325	296,419	0	0	0.00%	0
24.10.14	12,135	230	233,946	0	0	0.00%	0
24.10.11	12,425	290	99,967	0	0	0.00%	0
24.10.10	12,580	155	108,708	0	0	0.00%	0
24.10.08	12,485	95	180,582	0	0	0.00%	0
24.10.07	12,140	345	183,729	0	0	0.00%	0
24.10.04	12,450	310	126,278	0	0	0.00%	0
24.10.02	12,375	75	153,086	0	0	0.00%	0
24.09.30	12,585	210	243,614	0	0	0.00%	0
24.09.27	12,555	30	166,935	0	0	0.00%	0
24.09.26	12,215	340	208,404	0	0	0.00%	0
24.09.25	12,350	135	151,594	0	0	0.00%	0
24.09.24	11,820	530	206,309	0	0	0.00%	0
24.09.23	11,465	355	103,029	0	0	0.00%	0
24.09.20	11,405	60	122,617	0	0	0.00%	0
24.09.19	11,375	30	160,733	0	0	0.00%	0
24.09.13	11,350	25	99,530	0	0	0.00%	0
24.09.12	11,020	330	127,770	0	0	0.00%	0
24.09.11	10,500	520	129,818	0	0	0.00%	0
24.09.10	10,725	225	116,896	0	0	0.00%	0
24.09.09	10,845	120	127,989	0	0	0.00%	0
24.09.06	11,390	545	239,856	0	0	0.00%	0
24.09.05	11,485	95	243,853	0	0	0.00%	0
24.09.04	11,790	305	257,048	0	0	0.00%	0
24.09.03	11,965	175	113,632	0	0	0.00%	0
24.09.02	11,225	740	212,946	0	0	0.00%	0
24.08.30	11,240	15	141,818	0	0	0.00%	0
24.08.29	10,880	360	209,431	0	0	0.00%	0
24.08.28	11,145	265	111,623	0	0	0.00%	0
24.08.27	11,110	35	79,613	0	0	0.00%	0
24.08.26	10,940	170	158,826	0	0	0.00%	0
24.08.23	11,180	240	298,727	0	0	0.00%	0
24.08.22	10,865	315	482,884	0	0	0.00%	0
24.08.21	10,495	370	374,221	0	0	0.00%	0
24.08.20	10,415	80	252,271	0	0	0.00%	0
24.08.19	10,835	420	98,677	0	0	0.00%	0
24.08.16	10,870	35	112,734	0	0	0.00%	0
24.08.14	10,620	250	137,063	0	0	0.00%	0
24.08.13	10,635	15	301,060	0	0	0.00%	0
24.08.12	10,490	145	77,294	0	0	0.00%	0
24.08.09	10,090	400	507,527	0	0	0.00%	0
24.08.08	10,485	395	294,610	0	0	0.00%	0
24.08.07	10,800	315	191,819	0	0	0.00%	0
24.08.06	10,015	785	305,196	0	0	0.00%	0
24.08.05	11,175	1,160	443,431	0	0	0.00%	0
24.08.02	11,240	65	105,786	0	0	0.00%	0
24.08.01	10,890	350	197,312	0	0	0.00%	0
24.07.31	11,190	300	241,174	0	0	0.00%	0
24.07.30	11,080	110	143,186	0	0	0.00%	0
24.07.29	10,995	85	189,699	0	0	0.00%	0
24.07.26	11,250	255	204,708	0	0	0.00%	0
24.07.25	11,030	220	213,458	0	0	0.00%	0
24.07.24	11,210	180	296,220	0	0	0.00%	0
24.07.23	11,370	160	174,515	0	0	0.00%	0
24.07.22	11,930	560	161,121	0	0	0.00%	0
24.07.19	11,680	250	149,227	0	0	0.00%	0
24.07.18	11,650	30	302,270	0	0	0.00%	0
24.07.17	11,820	170	189,338	0	0	0.00%	0
24.07.16	12,300	480	426,580	0	0	0.00%	0
24.07.15	12,425	125	325,355	0	0	0.00%	0
24.07.12	12,390	35	518,189	0	0	0.00%	0
24.07.11	12,130	260	230,291	0	0	0.00%	0
24.07.10	12,360	230	287,574	0	0	0.00%	0
24.07.09	12,485	125	332,968	0	0	0.00%	0
24.07.08	12,290	195	436,752	0	0	0.00%	0
24.07.05	12,280	10	300,447	0	0	0.00%	0
24.07.04	12,250	30	274,267	0	0	0.00%	0
24.07.03	11,795	455	279,029	0	0	0.00%	0
24.07.02	12,060	265	237,695	0	0	0.00%	0
24.07.01	11,690	370	332,911	0	0	0.00%	0
24.06.28	11,605	85	177,142	0	0	0.00%	0
24.06.27	11,605	0	136,880	0	0	0.00%	0
24.06.26	11,685	80	98,869	0	0	0.00%	0
24.06.25	11,845	160	159,602	0	0	0.00%	0
24.06.24	12,135	290	147,887	0	0	0.00%	0
24.06.21	12,315	180	56,905	0	0	0.00%	0
24.06.20	12,335	20	102,860	0	0	0.00%	0
24.06.19	12,045	290	210,290	0	0	0.00%	0
24.06.18	12,335	290	108,951	0	0	0.00%	0
24.06.17	12,690	355	416,243	0	0	0.00%	0
24.06.14	12,930	240	149,993	0	0	0.00%	0
24.06.13	12,860	70	127,200	0	0	0.00%	0
24.06.12	13,000	140	109,962	0	0	0.00%	0
24.06.11	12,885	115	170,578	0	0	0.00%	0
24.06.10	13,130	245	110,443	0	0	0.00%	0
24.06.07	12,600	530	182,547	0	0	0.00%	0
24.06.05	12,125	475	283,671	0	0	0.00%	0
24.06.04	11,995	130	216,104	0	0	0.00%	0
24.06.03	11,875	120	86,317	0	0	0.00%	0
24.05.31	11,780	95	129,428	0	0	0.00%	0
24.05.30	11,960	180	125,488	0	0	0.00%	0
24.05.29	12,455	495	172,456	0	0	0.00%	0
24.05.28	12,735	280	73,029	0	0	0.00%	0
24.05.27	12,235	500	187,376	0	0	0.00%	0
24.05.24	12,530	295	90,183	0	0	0.00%	0
24.05.23	12,585	55	74,484	0	0	0.00%	0
24.05.22	12,650	65	85,913	0	0	0.00%	0
24.05.21	13,030	380	153,236	0	0	0.00%	0
24.05.20	13,060	30	130,734	0	0	0.00%	0
24.05.17	13,240	180	317,263	0	0	0.00%	0
24.05.16	13,115	125	115,847	0	0	0.00%	0
24.05.14	13,010	105	79,674	0	0	0.00%	0
24.05.13	13,150	140	58,152	0	0	0.00%	0
24.05.10	13,230	80	51,288	0	0	0.00%	0
24.05.09	13,400	170	113,417	0	0	0.00%	0
24.05.08	13,395	5	136,929	0	0	0.00%	0
24.05.07	13,445	50	124,559	0	0	0.00%	0
24.05.03	13,570	125	48,199	0	0	0.00%	0
24.05.02	13,690	120	118,413	0	0	0.00%	0
24.04.30	13,585	105	135,074	0	0	0.00%	0
24.04.29	13,295	290	61,947	0	0	0.00%	0
24.04.26	13,300	5	158,765	0	0	0.00%	0
24.04.25	13,640	340	332,604	0	0	0.00%	0
24.04.24	13,115	525	248,474	0	0	0.00%	0
24.04.23	13,460	345	366,269	0	0	0.00%	0
24.04.22	12,875	585	183,262	0	0	0.00%	0
24.04.19	13,030	155	295,834	0	0	0.00%	0
24.04.18	12,500	530	221,324	0	0	0.00%	0
24.04.17	12,670	170	176,757	0	0	0.00%	0
24.04.16	12,920	250	273,452	0	0	0.00%	0
24.04.15	13,065	0	0	0	0	0.00%	0
24.04.12	13,405	340	150,250	0	0	0.00%	0
24.04.11	13,485	80	171,730	0	0	0.00%	0
24.04.09	13,545	60	163,887	0	0	0.00%	0
24.04.08	13,540	5	251,827	0	0	0.00%	0
24.04.05	13,870	330	215,507	0	0	0.00%	0
24.04.04	13,705	165	204,967	0	0	0.00%	0
24.04.03	14,395	690	275,764	0	0	0.00%	0
24.04.02	14,650	255	200,311	0	0	0.00%	0
24.04.01	14,795	145	154,620	0	0	0.00%	0
24.03.29	15,020	225	245,191	0	0	0.00%	0
24.03.28	15,340	320	175,444	0	0	0.00%	0
24.03.27	15,245	95	118,935	0	0	0.00%	0
24.03.26	15,420	175	292,043	0	0	0.00%	0
24.03.25	15,170	250	215,410	0	0	0.00%	0
24.03.22	15,015	155	269,583	0	0	0.00%	0
24.03.21	14,850	165	139,694	0	0	0.00%	0
24.03.20	14,980	130	355,371	0	0	0.00%	0
24.03.19	15,030	50	117,553	0	0	0.00%	0
24.03.18	14,595	435	154,869	0	0	0.00%	0
24.03.15	14,965	370	365,078	0	0	0.00%	0
24.03.14	15,170	205	197,561	0	0	0.00%	0
24.03.13	15,200	30	560,149	0	0	0.00%	0
24.03.12	14,400	800	429,825	0	0	0.00%	0
24.03.11	14,555	155	237,331	0	0	0.00%	0
24.03.08	14,535	20	423,579	0	0	0.00%	0
24.03.07	14,110	425	547,260	0	0	0.00%	0
24.03.06	14,305	195	320,767	0	0	0.00%	0
24.03.05	14,845	540	209,685	0	0	0.00%	0
24.03.04	14,620	225	229,404	0	0	0.00%	0
24.02.29	14,490	130	205,879	0	0	0.00%	0
24.02.28	14,285	205	278,236	0	0	0.00%	0
24.02.27	14,570	285	223,739	0	0	0.00%	0
24.02.26	14,560	10	143,159	0	0	0.00%	0
24.02.23	14,615	55	175,943	0	0	0.00%	0
24.02.22	14,625	10	143,649	0	0	0.00%	0
24.02.21	14,605	20	238,245	0	0	0.00%	0
24.02.20	14,480	125	214,133	0	0	0.00%	0
24.02.19	14,775	295	170,872	0	0	0.00%	0
24.02.16	14,430	345	294,262	0	0	0.00%	0
24.02.15	14,170	260	334,649	0	0	0.00%	0
24.02.14	14,190	20	158,055	0	0	0.00%	0
24.02.13	14,300	110	93,375	0	0	0.00%	0
24.02.08	13,820	480	445,688	0	0	0.00%	0
24.02.07	13,290	530	1,380,162	0	0	0.00%	0
24.02.06	13,785	495	259,150	0	0	0.00%	0
24.02.05	13,890	105	345,513	0	0	0.00%	0
24.02.02	13,620	270	208,765	0	0	0.00%	0
24.02.01	13,205	415	1,293,605	0	0	0.00%	0
24.01.31	13,240	35	1,048,615	0	0	0.00%	0
24.01.30	13,405	165	977,079	0	0	0.00%	0
24.01.29	13,485	80	480,859	0	0	0.00%	0
24.01.26	12,915	570	1,412,663	0	0	0.00%	0
24.01.25	13,310	395	574,622	0	0	0.00%	0
24.01.24	13,260	50	825,304	0	0	0.00%	0
24.01.23	13,310	50	1,047,313	0	0	0.00%	0
24.01.22	14,115	805	698,791	0	0	0.00%	0
24.01.19	14,455	340	646,799	0	0	0.00%	0
24.01.18	14,435	20	878,245	0	0	0.00%	0
24.01.17	15,000	565	1,012,133	0	0	0.00%	0
24.01.16	14,985	15	682,344	0	0	0.00%	0
24.01.15	15,305	320	863,395	0	0	0.00%	0
24.01.12	15,585	280	426,397	0	0	0.00%	0
24.01.11	15,375	210	412,693	0	0	0.00%	0
24.01.10	15,740	365	737,270	0	0	0.00%	0
24.01.09	15,930	190	412,128	0	0	0.00%	0
24.01.08	16,150	220	446,908	0	0	0.00%	0
24.01.05	15,720	430	759,743	0	0	0.00%	0
24.01.04	15,540	180	631,588	0	0	0.00%	0
24.01.03	16,170	630	388,247	0	0	0.00%	0
24.01.02	16,315	145	277,549	0	0	0.00%	0
23.12.28	16,125	190	158,792	0	0	0.00%	0
23.12.27	15,745	380	378,699	0	0	0.00%	0
23.12.26	16,080	335	353,952	0	0	0.00%	0
23.12.22	16,400	320	227,636	0	0	0.00%	0
23.12.21	16,800	400	466,513	0	0	0.00%	0
23.12.20	16,620	180	116,457	0	0	0.00%	0
23.12.19	16,510	110	192,776	0	0	0.00%	0
23.12.18	16,280	230	386,060	0	0	0.00%	0
23.12.15	15,975	305	431,829	0	0	0.00%	0
23.12.14	15,490	485	669,812	0	0	0.00%	0
23.12.13	16,160	670	695,720	0	0	0.00%	0
23.12.12	16,135	25	414,943	0	0	0.00%	0
23.12.11	16,200	65	573,569	0	0	0.00%	0
23.12.08	15,785	415	596,588	0	0	0.00%	0
23.12.07	15,700	85	699,432	0	0	0.00%	0
23.12.06	15,910	210	554,929	0	0	0.00%	0
23.12.05	16,250	340	810,734	0	0	0.00%	0
23.12.04	15,795	455	1,019,384	0	0	0.00%	0
23.12.01	16,305	510	800,633	0	0	0.00%	0
23.11.30	16,190	115	451,264	0	0	0.00%	0
23.11.29	15,550	640	532,197	0	0	0.00%	0
23.11.28	15,365	185	318,832	0	0	0.00%	0
23.11.27	15,545	180	275,452	0	0	0.00%	0
23.11.24	15,675	130	305,352	0	0	0.00%	0
23.11.23	15,545	130	387,166	0	0	0.00%	0
23.11.22	15,645	100	505,379	0	0	0.00%	0
23.11.21	15,680	35	817,461	0	0	0.00%	0
23.11.20	15,100	580	539,349	0	0	0.00%	0
23.11.17	15,385	285	690,280	0	0	0.00%	0
23.11.16	15,640	160	1,077,708	0	0	0.00%	0
23.11.15	15,330	310	1,247,740	0	0	0.00%	0
23.11.14	14,530	800	1,248,085	0	0	0.00%	0
23.11.13	14,600	70	1,287,879	0	0	0.00%	0
23.11.10	15,275	675	1,100,765	0	0	0.00%	0
23.11.09	15,515	240	648,250	0	0	0.00%	0
23.11.08	16,400	885	1,335,329	0	0	0.00%	0
23.11.07	18,860	2,460	3,169,662	0	0	0.00%	0
23.11.06	14,560	4,300	2,397,207	0	0	0.00%	0
23.11.03	14,150	410	825,488	0	0	0.00%	0
23.11.02	13,200	950	614,405	0	0	0.00%	0
23.11.01	13,390	190	454,519	0	0	0.00%	0
23.10.31	14,190	800	524,271	0	0	0.00%	0
23.10.30	13,985	205	388,288	0	0	0.00%	0
23.10.27	13,735	250	517,748	0	0	0.00%	0
23.10.26	14,550	815	715,226	0	0	0.00%	0
23.10.25	15,830	1,280	778,926	0	0	0.00%	0
23.10.24	15,425	405	722,262	0	0	0.00%	0
23.10.23	15,510	85	619,031	0	0	0.00%	0
23.10.20	16,215	705	464,459	0	0	0.00%	0
23.10.19	16,700	485	186,027	0	0	0.00%	0
23.10.18	16,970	270	199,469	0	0	0.00%	0
23.10.17	16,840	130	234,893	0	0	0.00%	0
23.10.16	17,055	215	156,679	0	0	0.00%	0
23.10.13	17,400	345	352,816	0	0	0.00%	0
23.10.12	16,820	580	355,982	0	0	0.00%	0
23.10.11	15,985	835	440,187	0	0	0.00%	0
23.10.10	16,470	485	394,680	0	0	0.00%	0
23.10.06	16,475	5	481,177	0	0	0.00%	0
23.10.05	16,275	200	381,703	0	0	0.00%	0
23.10.04	17,400	1,125	377,781	0	0	0.00%	0
23.09.27	17,440	40	549,902	0	0	0.00%	0
23.09.26	17,505	65	513,012	0	0	0.00%	0
23.09.25	18,440	935	710,784	0	0	0.00%	0
23.09.22	18,545	105	503,819	0	0	0.00%	0
23.09.21	18,990	445	730,194	0	0	0.00%	0
23.09.20	18,615	375	657,976	0	0	0.00%	0
23.09.19	18,990	375	268,041	0	0	0.00%	0
23.09.18	18,875	115	400,610	0	0	0.00%	0
23.09.15	18,620	255	359,941	0	0	0.00%	0
23.09.14	18,095	525	454,402	0	0	0.00%	0
23.09.13	18,485	390	444,696	0	0	0.00%	0
23.09.12	0	585	538,468	0	0	0.00%	0