매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.08	29,635	210	583,517	10,679	19,927	0.66%	2,980,073
24.11.07	28,965	670	1,075,859	-7,801	9,248	0.31%	2,990,752
24.11.06	27,215	1,750	860,220	-8,570	17,049	0.57%	2,982,951
24.11.05	26,620	595	299,698	3,862	25,619	0.85%	2,974,381
24.11.04	27,880	1,260	594,237	-3,032	21,757	0.73%	2,978,243
24.11.01	28,020	140	419,737	-17,734	24,789	0.83%	2,975,211
24.10.31	27,620	400	446,485	-6,965	42,523	1.42%	2,957,477
24.10.30	27,150	470	311,675	-28,664	49,488	1.65%	2,950,512
24.10.29	26,995	155	328,209	7,134	78,152	2.61%	2,921,848
24.10.28	28,595	1,600	479,550	-12,023	71,018	2.37%	2,928,982
24.10.25	28,425	170	248,289	8,446	83,041	2.77%	2,916,959
24.10.24	27,250	1,175	408,019	74,595	74,595	2.49%	2,925,405
24.10.23	29,245	1,995	366,842	0	0	0.00%	0
24.10.22	28,110	1,135	332,747	0	0	0.00%	0
24.10.21	28,345	235	151,607	0	0	0.00%	0
24.10.18	27,990	355	300,008	0	0	0.00%	0
24.10.17	27,695	295	267,868	0	0	0.00%	0
24.10.16	27,475	220	206,521	0	0	0.00%	0
24.10.15	26,670	805	312,642	0	0	0.00%	0
24.10.14	26,185	485	380,755	0	0	0.00%	0
24.10.11	25,575	610	318,769	0	0	0.00%	0
24.10.10	25,295	280	196,544	0	0	0.00%	0
24.10.08	25,570	275	329,162	0	0	0.00%	0
24.10.07	26,230	660	394,421	0	0	0.00%	0
24.10.04	25,760	470	416,028	0	0	0.00%	0
24.10.02	25,705	55	427,134	0	0	0.00%	0
24.09.30	25,250	455	425,338	0	0	0.00%	0
24.09.27	25,310	60	329,514	0	0	0.00%	0
24.09.26	25,955	645	429,579	0	0	0.00%	0
24.09.25	25,855	100	514,652	0	0	0.00%	0
24.09.24	27,070	1,215	771,674	0	0	0.00%	0
24.09.23	28,000	930	411,959	0	0	0.00%	0
24.09.20	27,885	115	343,684	0	0	0.00%	0
24.09.19	28,020	135	393,204	0	0	0.00%	0
24.09.13	28,270	250	433,117	0	0	0.00%	0
24.09.12	29,100	830	458,977	0	0	0.00%	0
24.09.11	30,585	1,485	1,117,544	0	0	0.00%	0
24.09.10	29,920	665	469,193	0	0	0.00%	0
24.09.09	29,675	245	553,742	0	0	0.00%	0
24.09.06	28,275	1,400	626,694	0	0	0.00%	0
24.09.05	28,040	235	585,655	0	0	0.00%	0
24.09.04	27,215	825	836,368	0	0	0.00%	0
24.09.03	27,045	170	682,913	0	0	0.00%	0
24.09.02	28,650	1,605	1,839,620	0	0	0.00%	0
24.08.30	28,750	100	398,394	0	0	0.00%	0
24.08.29	29,715	965	904,553	0	0	0.00%	0
24.08.28	29,050	665	480,222	0	0	0.00%	0
24.08.27	29,220	170	405,112	0	0	0.00%	0
24.08.26	29,620	400	383,003	0	0	0.00%	0
24.08.23	29,080	540	563,531	0	0	0.00%	0
24.08.22	29,905	825	715,459	0	0	0.00%	0
24.08.21	30,845	940	898,679	0	0	0.00%	0
24.08.20	31,080	235	378,018	0	0	0.00%	0
24.08.19	29,965	1,115	566,108	0	0	0.00%	0
24.08.16	29,960	5	342,486	0	0	0.00%	0
24.08.14	30,660	700	552,124	0	0	0.00%	0
24.08.13	30,625	35	485,008	0	0	0.00%	0
24.08.12	30,945	320	307,793	0	0	0.00%	0
24.08.09	32,365	1,420	1,233,474	0	0	0.00%	0
24.08.08	31,190	1,175	896,637	0	0	0.00%	0
24.08.07	30,375	815	700,594	0	0	0.00%	0
24.08.06	32,750	2,375	2,140,283	0	0	0.00%	0
24.08.05	29,690	3,060	1,078,126	0	0	0.00%	0
24.08.02	29,485	205	863,165	0	0	0.00%	0
24.08.01	30,450	965	570,646	0	0	0.00%	0
24.07.31	29,660	790	823,410	0	0	0.00%	0
24.07.30	29,880	220	741,538	0	0	0.00%	0
24.07.29	30,280	400	761,785	0	0	0.00%	0
24.07.26	29,505	775	682,901	0	0	0.00%	0
24.07.25	30,065	560	1,384,196	0	0	0.00%	0
24.07.24	29,600	465	717,439	0	0	0.00%	0
24.07.23	29,145	455	561,358	0	0	0.00%	0
24.07.22	27,930	1,215	1,005,642	0	0	0.00%	0
24.07.19	28,535	605	403,108	0	0	0.00%	0
24.07.18	28,555	20	696,230	0	0	0.00%	0
24.07.17	28,205	350	591,796	0	0	0.00%	0
24.07.16	27,130	1,075	365,642	0	0	0.00%	0
24.07.15	26,805	325	380,891	0	0	0.00%	0
24.07.12	26,930	125	742,758	0	0	0.00%	0
24.07.11	27,480	550	510,487	0	0	0.00%	0
24.07.10	26,995	485	256,072	0	0	0.00%	0
24.07.09	26,730	265	343,389	0	0	0.00%	0
24.07.08	27,175	445	669,520	0	0	0.00%	0
24.07.05	27,190	15	419,760	0	0	0.00%	0
24.07.04	27,295	105	589,646	0	0	0.00%	0
24.07.03	28,345	1,050	1,371,109	0	0	0.00%	0
24.07.02	27,705	640	572,788	0	0	0.00%	0
24.07.01	28,680	975	608,210	0	0	0.00%	0
24.06.28	28,850	170	493,692	0	0	0.00%	0
24.06.27	28,715	135	463,993	0	0	0.00%	0
24.06.26	28,620	95	442,377	0	0	0.00%	0
24.06.25	28,210	410	430,859	0	0	0.00%	0
24.06.24	27,570	640	585,836	0	0	0.00%	0
24.06.21	27,140	430	403,255	0	0	0.00%	0
24.06.20	27,160	20	522,241	0	0	0.00%	0
24.06.19	27,805	645	452,435	0	0	0.00%	0
24.06.18	27,250	555	465,171	0	0	0.00%	0
24.06.17	26,545	705	635,172	0	0	0.00%	0
24.06.14	25,950	595	367,935	0	0	0.00%	0
24.06.13	26,115	165	394,472	0	0	0.00%	0
24.06.12	25,845	270	453,471	0	0	0.00%	0
24.06.11	26,065	220	581,649	0	0	0.00%	0
24.06.10	25,595	470	575,332	0	0	0.00%	0
24.06.07	26,730	1,135	938,273	0	0	0.00%	0
24.06.05	27,780	1,050	1,211,456	0	0	0.00%	0
24.06.04	28,105	325	441,821	0	0	0.00%	0
24.06.03	28,375	270	533,343	0	0	0.00%	0
24.05.31	28,485	110	352,361	0	0	0.00%	0
24.05.30	28,160	325	506,122	0	0	0.00%	0
24.05.29	27,085	1,075	389,635	0	0	0.00%	0
24.05.28	26,530	555	162,223	0	0	0.00%	0
24.05.27	27,540	1,010	489,660	0	0	0.00%	0
24.05.24	26,955	585	467,264	0	0	0.00%	0
24.05.23	26,770	185	331,111	0	0	0.00%	0
24.05.22	26,700	70	222,523	0	0	0.00%	0
24.05.21	25,955	745	504,176	0	0	0.00%	0
24.05.20	25,810	145	143,320	0	0	0.00%	0
24.05.17	25,425	385	303,152	0	0	0.00%	0
24.05.16	25,685	260	262,895	0	0	0.00%	0
24.05.14	25,950	265	229,376	0	0	0.00%	0
24.05.13	25,640	310	222,059	0	0	0.00%	0
24.05.10	25,540	100	439,980	0	0	0.00%	0
24.05.09	25,280	260	169,010	0	0	0.00%	0
24.05.08	25,235	45	142,072	0	0	0.00%	0
24.05.07	25,120	115	340,970	0	0	0.00%	0
24.05.03	24,960	160	341,206	0	0	0.00%	0
24.05.02	24,740	220	339,968	0	0	0.00%	0
24.04.30	24,915	175	434,548	0	0	0.00%	0
24.04.29	25,495	580	489,859	0	0	0.00%	0
24.04.26	25,535	40	414,455	0	0	0.00%	0
24.04.25	24,865	670	633,676	0	0	0.00%	0
24.04.24	25,830	965	775,995	0	0	0.00%	0
24.04.23	25,400	430	376,746	0	0	0.00%	0
24.04.22	26,350	950	709,755	0	0	0.00%	0
24.04.19	26,115	235	1,065,111	0	0	0.00%	0
24.04.18	27,260	1,145	1,285,031	0	0	0.00%	0
24.04.17	26,865	395	489,082	0	0	0.00%	0
24.04.16	26,450	415	990,974	0	0	0.00%	0
24.04.15	26,150	0	0	0	0	0.00%	0
24.04.12	25,515	635	291,737	0	0	0.00%	0
24.04.11	25,360	155	381,429	0	0	0.00%	0
24.04.09	25,195	165	467,507	0	0	0.00%	0
24.04.08	25,210	15	1,185,293	0	0	0.00%	0
24.04.05	24,580	630	501,167	0	0	0.00%	0
24.04.04	24,895	315	722,537	0	0	0.00%	0
24.04.03	23,810	1,085	853,013	0	0	0.00%	0
24.04.02	23,415	395	526,550	0	0	0.00%	0
24.04.01	23,140	275	385,584	0	0	0.00%	0
24.03.29	22,800	340	659,843	0	0	0.00%	0
24.03.28	22,350	450	644,645	0	0	0.00%	0
24.03.27	22,480	130	511,118	0	0	0.00%	0
24.03.26	22,160	320	694,211	0	0	0.00%	0
24.03.25	22,535	375	713,955	0	0	0.00%	0
24.03.22	22,805	270	481,302	0	0	0.00%	0
24.03.21	23,025	220	556,797	0	0	0.00%	0
24.03.20	22,815	210	632,284	0	0	0.00%	0
24.03.19	22,845	30	687,657	0	0	0.00%	0
24.03.18	23,440	595	660,082	0	0	0.00%	0
24.03.15	22,975	465	789,051	0	0	0.00%	0
24.03.14	22,530	445	1,357,438	0	0	0.00%	0
24.03.13	22,565	35	1,034,234	0	0	0.00%	0
24.03.12	23,880	1,315	2,239,391	0	0	0.00%	0
24.03.11	23,605	275	732,291	0	0	0.00%	0
24.03.08	23,700	95	1,068,319	0	0	0.00%	0
24.03.07	24,465	765	1,614,965	0	0	0.00%	0
24.03.06	24,055	410	1,376,738	0	0	0.00%	0
24.03.05	23,215	840	990,443	0	0	0.00%	0
24.03.04	23,505	290	705,835	0	0	0.00%	0
24.02.29	23,830	325	818,880	0	0	0.00%	0
24.02.28	24,200	370	1,769,840	0	0	0.00%	0
24.02.27	23,685	515	943,482	0	0	0.00%	0
24.02.26	23,765	80	590,865	0	0	0.00%	0
24.02.23	23,580	185	953,380	0	0	0.00%	0
24.02.22	23,590	10	891,913	0	0	0.00%	0
24.02.21	23,600	10	1,177,497	0	0	0.00%	0
24.02.20	23,805	205	1,336,907	0	0	0.00%	0
24.02.19	23,300	505	1,059,914	0	0	0.00%	0
24.02.16	23,900	600	1,555,837	0	0	0.00%	0
24.02.15	24,405	505	1,161,767	0	0	0.00%	0
24.02.14	24,335	70	1,643,463	0	0	0.00%	0
24.02.13	24,140	195	1,034,951	0	0	0.00%	0
24.02.08	25,005	865	1,836,070	0	0	0.00%	0
24.02.07	26,020	1,015	4,227,541	0	0	0.00%	0
24.02.06	25,195	825	1,670,434	0	0	0.00%	0
24.02.05	24,970	225	1,154,127	0	0	0.00%	0
24.02.02	25,550	580	1,316,917	0	0	0.00%	0
24.02.01	26,360	810	2,132,428	0	0	0.00%	0
24.01.31	26,250	110	1,593,092	0	0	0.00%	0
24.01.30	25,855	395	2,083,130	0	0	0.00%	0
24.01.29	25,710	145	1,785,525	0	0	0.00%	0
24.01.26	26,920	1,210	3,722,781	0	0	0.00%	0
24.01.25	26,260	660	1,959,642	0	0	0.00%	0
24.01.24	26,220	40	1,691,168	0	0	0.00%	0
24.01.23	26,195	25	2,385,549	0	0	0.00%	0
24.01.22	24,730	1,465	2,218,736	0	0	0.00%	0
24.01.19	24,190	540	1,908,076	0	0	0.00%	0
24.01.18	24,265	75	2,359,273	0	0	0.00%	0
24.01.17	23,320	945	2,556,103	0	0	0.00%	0
24.01.16	23,310	10	1,529,016	0	0	0.00%	0
24.01.15	22,875	435	1,403,035	0	0	0.00%	0
24.01.12	22,485	390	1,248,504	0	0	0.00%	0
24.01.11	22,775	290	817,251	0	0	0.00%	0
24.01.10	22,205	570	1,361,324	0	0	0.00%	0
24.01.09	21,990	215	598,241	0	0	0.00%	0
24.01.08	21,710	280	1,180,021	0	0	0.00%	0
24.01.05	22,335	625	1,694,843	0	0	0.00%	0
24.01.04	22,585	250	1,431,436	0	0	0.00%	0
24.01.03	21,670	915	1,138,351	0	0	0.00%	0
24.01.02	21,550	120	932,417	0	0	0.00%	0
23.12.28	21,830	280	979,389	0	0	0.00%	0
23.12.27	22,345	515	1,477,824	0	0	0.00%	0
23.12.26	21,925	420	887,054	0	0	0.00%	0
23.12.22	21,515	410	1,286,354	0	0	0.00%	0
23.12.21	20,990	525	1,999,066	0	0	0.00%	0
23.12.20	21,210	220	1,029,214	0	0	0.00%	0
23.12.19	21,325	115	1,291,974	0	0	0.00%	0
23.12.18	21,700	375	2,007,722	0	0	0.00%	0
23.12.15	22,075	375	2,068,133	0	0	0.00%	0
23.12.14	22,800	725	1,562,276	0	0	0.00%	0
23.12.13	21,855	945	1,534,039	0	0	0.00%	0
23.12.12	21,880	25	1,063,503	0	0	0.00%	0
23.12.11	21,855	25	1,264,756	0	0	0.00%	0
23.12.08	22,420	565	1,760,656	0	0	0.00%	0
23.12.07	22,560	140	2,272,981	0	0	0.00%	0
23.12.06	22,285	275	1,674,922	0	0	0.00%	0
23.12.05	21,830	455	2,667,309	0	0	0.00%	0
23.12.04	22,425	595	3,956,508	0	0	0.00%	0
23.12.01	21,910	515	2,268,232	0	0	0.00%	0
23.11.30	22,055	145	1,623,860	0	0	0.00%	0
23.11.29	22,840	785	2,153,703	0	0	0.00%	0
23.11.28	23,140	300	1,133,450	0	0	0.00%	0
23.11.27	22,865	275	1,325,807	0	0	0.00%	0
23.11.24	22,695	170	1,149,002	0	0	0.00%	0
23.11.23	22,875	180	1,169,239	0	0	0.00%	0
23.11.22	22,750	125	1,941,739	0	0	0.00%	0
23.11.21	22,750	0	2,745,807	0	0	0.00%	0
23.11.20	23,550	800	2,370,182	0	0	0.00%	0
23.11.17	23,220	330	3,517,922	0	0	0.00%	0
23.11.16	22,980	205	3,730,321	0	0	0.00%	0
23.11.15	23,220	240	4,930,812	0	0	0.00%	0
23.11.14	24,635	1,415	4,665,742	0	0	0.00%	0
23.11.13	24,440	195	3,681,591	0	0	0.00%	0
23.11.10	23,300	1,140	3,710,545	0	0	0.00%	0
23.11.09	22,970	330	6,636,019	0	0	0.00%	0
23.11.08	21,865	1,105	7,460,470	0	0	0.00%	0
23.11.07	19,820	2,045	13,741,723	0	0	0.00%	0
23.11.06	25,770	5,950	9,441,180	0	0	0.00%	0
23.11.03	26,600	830	3,664,581	0	0	0.00%	0
23.11.02	28,720	2,120	2,946,016	0	0	0.00%	0
23.11.01	28,275	445	2,448,383	0	0	0.00%	0
23.10.31	26,775	1,500	2,514,596	0	0	0.00%	0
23.10.30	27,255	480	1,362,904	0	0	0.00%	0
23.10.27	27,640	385	3,050,718	0	0	0.00%	0
23.10.26	26,175	1,465	2,394,432	0	0	0.00%	0
23.10.25	24,180	1,995	1,883,279	0	0	0.00%	0
23.10.24	24,830	650	2,216,274	0	0	0.00%	0
23.10.23	24,635	195	1,102,994	0	0	0.00%	0
23.10.20	23,640	995	2,189,499	0	0	0.00%	0
23.10.19	22,815	825	1,192,033	0	0	0.00%	0
23.10.18	22,580	235	676,826	0	0	0.00%	0
23.10.17	22,700	120	753,272	0	0	0.00%	0
23.10.16	22,445	255	1,092,363	0	0	0.00%	0
23.10.13	22,000	445	1,233,967	0	0	0.00%	0
23.10.12	22,755	755	1,311,708	0	0	0.00%	0
23.10.11	24,135	1,380	1,710,346	0	0	0.00%	0
23.10.10	23,410	725	1,268,925	0	0	0.00%	0
23.10.06	23,390	20	858,743	0	0	0.00%	0
23.10.05	23,765	375	1,510,611	0	0	0.00%	0
23.10.04	22,180	1,585	927,551	0	0	0.00%	0
23.09.27	22,175	5	1,260,378	0	0	0.00%	0
23.09.26	21,990	185	1,517,323	0	0	0.00%	0
23.09.25	20,935	1,055	1,348,100	0	0	0.00%	0
23.09.22	20,850	85	1,045,558	0	0	0.00%	0
23.09.21	20,395	455	947,188	0	0	0.00%	0
23.09.20	20,730	335	1,074,744	0	0	0.00%	0
23.09.19	20,360	370	683,563	0	0	0.00%	0
23.09.18	20,535	175	1,014,822	0	0	0.00%	0
23.09.15	20,840	305	1,850,118	0	0	0.00%	0
23.09.14	21,510	670	2,434,146	0	0	0.00%	0
23.09.13	21,070	440	3,278,584	0	0	0.00%	0
23.09.12	0	585	3,301,681	0	0	0.00%	0