매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	9,070	90	71,765	-1,212	87,025	1.21%	7,084,007
24.11.20	9,250	180	87,486	-10,221	88,237	1.23%	7,082,795
24.11.19	9,340	90	63,410	188	98,458	1.37%	7,072,574
24.11.18	9,420	80	64,450	16,014	98,270	1.37%	7,072,762
24.11.15	9,200	220	108,808	-18,790	82,256	1.15%	7,088,776
24.11.14	9,220	50	128,880	15,903	101,046	1.41%	7,069,986
24.11.13	9,370	150	107,844	39,054	85,143	1.19%	7,085,889
24.11.12	9,780	410	140,866	-12,076	46,089	0.64%	7,124,943
24.11.11	10,280	500	109,575	6,405	58,165	0.81%	7,112,867
24.11.08	10,030	250	138,586	11,598	51,760	0.72%	7,119,272
24.11.07	9,720	310	224,855	40,162	40,162	0.56%	7,130,870
24.11.06	10,230	510	174,697	0	0	0.00%	0
24.11.05	10,240	10	73,397	0	0	0.00%	0
24.11.04	10,020	220	79,861	0	0	0.00%	0
24.11.01	10,080	60	127,640	0	0	0.00%	0
24.10.31	10,010	70	99,111	0	0	0.00%	0
24.10.30	10,300	290	142,758	0	0	0.00%	0
24.10.29	10,420	120	133,301	0	0	0.00%	0
24.10.28	11,100	680	336,778	0	0	0.00%	0
24.10.25	12,080	980	697,622	0	0	0.00%	0
24.10.24	11,280	800	1,303,249	0	0	0.00%	0
24.10.23	11,500	220	700,293	0	0	0.00%	0
24.10.22	10,370	1,130	4,344,895	0	0	0.00%	0
24.10.21	10,360	10	134,080	0	0	0.00%	0
24.10.18	10,600	240	122,247	0	0	0.00%	0
24.10.17	11,010	410	224,195	0	0	0.00%	0
24.10.16	11,160	150	251,669	0	0	0.00%	0
24.10.15	11,550	390	278,339	0	0	0.00%	0
24.10.14	11,700	150	741,263	0	0	0.00%	0
24.10.11	11,490	210	1,158,581	0	0	0.00%	0
24.10.10	11,850	360	445,568	0	0	0.00%	0
24.10.08	11,980	130	635,533	0	0	0.00%	0
24.10.07	12,250	270	391,408	0	0	0.00%	0
24.10.04	13,250	1,000	1,251,443	0	0	0.00%	0
24.10.02	14,630	1,380	3,475,192	0	0	0.00%	0
24.09.30	14,050	580	6,310,629	0	0	0.00%	0
24.09.27	13,410	640	7,132,882	0	0	0.00%	0
24.09.26	14,450	1,040	1,457,094	0	0	0.00%	0
24.09.25	13,750	700	3,064,793	0	0	0.00%	0
24.09.24	13,750	0	2,583,789	0	0	0.00%	0
24.09.23	11,010	2,740	8,291,733	0	0	0.00%	0
24.09.20	9,830	1,180	1,600,426	0	0	0.00%	0
24.09.19	9,600	230	87,560	0	0	0.00%	0
24.09.13	9,700	100	44,642	0	0	0.00%	0
24.09.12	9,320	380	74,417	0	0	0.00%	0
24.09.11	9,190	130	57,627	0	0	0.00%	0
24.09.10	9,390	200	78,381	0	0	0.00%	0
24.09.09	9,330	60	86,779	0	0	0.00%	0
24.09.06	10,000	670	208,015	0	0	0.00%	0
24.09.05	9,960	40	686,913	0	0	0.00%	0
24.09.04	10,540	580	126,520	0	0	0.00%	0
24.09.03	10,540	0	115,359	0	0	0.00%	0
24.09.02	10,900	360	124,200	0	0	0.00%	0
24.08.30	10,820	80	117,405	0	0	0.00%	0
24.08.29	11,020	200	160,205	0	0	0.00%	0
24.08.28	11,700	680	253,946	0	0	0.00%	0
24.08.27	12,000	300	238,798	0	0	0.00%	0
24.08.26	11,830	170	756,132	0	0	0.00%	0
24.08.23	12,570	740	315,837	0	0	0.00%	0
24.08.22	11,750	820	1,008,513	0	0	0.00%	0
24.08.21	12,100	350	249,412	0	0	0.00%	0
24.08.20	12,100	0	260,156	0	0	0.00%	0
24.08.19	13,110	1,010	492,072	0	0	0.00%	0
24.08.16	14,180	1,070	736,611	0	0	0.00%	0
24.08.14	14,820	640	1,026,042	0	0	0.00%	0
24.08.13	13,880	940	8,412,298	0	0	0.00%	0
24.08.12	14,060	180	628,168	0	0	0.00%	0
24.08.09	13,980	80	822,940	0	0	0.00%	0
24.08.08	14,800	820	1,529,197	0	0	0.00%	0
24.08.07	13,540	1,260	5,837,357	0	0	0.00%	0
24.08.06	13,210	330	1,417,987	0	0	0.00%	0
24.08.05	14,300	1,090	4,757,111	0	0	0.00%	0
24.08.02	14,580	280	3,258,778	0	0	0.00%	0
24.08.01	14,000	580	3,200,396	0	0	0.00%	0
24.07.31	11,830	2,170	5,088,417	0	0	0.00%	0
24.07.30	11,240	590	2,027,089	0	0	0.00%	0
24.07.29	11,710	470	308,924	0	0	0.00%	0
24.07.26	10,400	1,310	1,590,144	0	0	0.00%	0
24.07.25	11,160	760	152,999	0	0	0.00%	0
24.07.24	10,990	170	127,561	0	0	0.00%	0
24.07.23	11,440	450	133,776	0	0	0.00%	0
24.07.22	11,320	120	271,675	0	0	0.00%	0
24.07.19	11,420	100	140,610	0	0	0.00%	0
24.07.18	11,830	410	234,630	0	0	0.00%	0
24.07.17	12,090	260	634,810	0	0	0.00%	0
24.07.16	11,790	300	897,686	0	0	0.00%	0
24.07.15	12,000	210	229,596	0	0	0.00%	0
24.07.12	13,320	1,320	462,587	0	0	0.00%	0
24.07.11	13,150	170	546,085	0	0	0.00%	0
24.07.10	12,640	510	1,523,657	0	0	0.00%	0
24.07.09	12,840	200	378,083	0	0	0.00%	0
24.07.08	13,750	910	546,463	0	0	0.00%	0
24.07.05	14,560	810	638,540	0	0	0.00%	0
24.07.04	14,000	560	1,063,763	0	0	0.00%	0
24.07.03	15,130	1,130	748,763	0	0	0.00%	0
24.07.02	15,200	70	919,188	0	0	0.00%	0
24.07.01	14,990	210	7,993,322	0	0	0.00%	0
24.06.28	13,350	1,640	13,912,830	0	0	0.00%	0
24.06.27	13,660	310	1,098,813	0	0	0.00%	0
24.06.26	13,560	100	3,754,306	0	0	0.00%	0
24.06.25	10,950	2,610	12,115,299	0	0	0.00%	0
24.06.24	10,080	870	2,856,772	0	0	0.00%	0
24.06.21	10,220	140	2,026,435	0	0	0.00%	0
24.06.20	9,650	570	1,233,119	0	0	0.00%	0
24.06.19	9,170	480	117,816	0	0	0.00%	0
24.06.18	9,310	140	124,804	0	0	0.00%	0
24.06.17	9,850	540	139,259	0	0	0.00%	0
24.06.14	9,550	300	390,864	0	0	0.00%	0
24.06.13	9,820	270	151,866	0	0	0.00%	0
24.06.12	10,030	210	167,350	0	0	0.00%	0
24.06.11	10,500	470	309,140	0	0	0.00%	0
24.06.10	10,860	360	2,027,308	0	0	0.00%	0
24.06.07	10,080	780	1,024,716	0	0	0.00%	0
24.06.05	10,600	520	1,825,158	0	0	0.00%	0
24.06.04	10,890	290	1,293,379	0	0	0.00%	0
24.06.03	10,750	140	3,236,881	0	0	0.00%	0
24.05.31	9,020	1,730	7,394,488	0	0	0.00%	0
24.05.30	8,010	1,010	3,641,210	0	0	0.00%	0
24.05.29	8,040	30	29,410	0	0	0.00%	0
24.05.28	8,000	40	32,979	0	0	0.00%	0
24.05.27	7,980	20	21,664	0	0	0.00%	0
24.05.24	8,270	290	40,579	0	0	0.00%	0
24.05.23	8,290	20	16,245	0	0	0.00%	0
24.05.22	8,200	90	26,852	0	0	0.00%	0
24.05.21	8,510	310	29,185	0	0	0.00%	0
24.05.20	8,640	130	32,490	0	0	0.00%	0
24.05.17	8,730	90	104,540	0	0	0.00%	0
24.05.16	8,840	110	44,583	0	0	0.00%	0
24.05.14	9,040	200	73,107	0	0	0.00%	0
24.05.13	8,860	180	102,869	0	0	0.00%	0
24.05.10	8,800	60	84,571	0	0	0.00%	0
24.05.09	8,360	440	586,640	0	0	0.00%	0
24.05.08	8,270	90	31,197	0	0	0.00%	0
24.05.07	8,390	120	39,721	0	0	0.00%	0
24.05.03	8,310	80	59,686	0	0	0.00%	0
24.05.02	8,400	90	19,905	0	0	0.00%	0
24.04.30	8,540	140	21,201	0	0	0.00%	0
24.04.29	8,500	40	39,119	0	0	0.00%	0
24.04.26	8,310	190	25,882	0	0	0.00%	0
24.04.25	8,370	60	25,600	0	0	0.00%	0
24.04.24	8,300	70	66,146	0	0	0.00%	0
24.04.23	7,900	400	89,257	0	0	0.00%	0
24.04.22	7,690	210	68,654	0	0	0.00%	0
24.04.19	7,510	180	174,331	0	0	0.00%	0
24.04.18	7,000	510	82,015	0	0	0.00%	0
24.04.17	7,050	50	27,838	0	0	0.00%	0
24.04.16	7,290	240	88,413	0	0	0.00%	0
24.04.15	7,470	180	52,010	0	0	0.00%	0
24.04.12	7,570	100	39,872	0	0	0.00%	0
24.04.11	7,730	160	40,219	0	0	0.00%	0
24.04.09	7,820	90	29,815	0	0	0.00%	0
24.04.08	7,960	140	75,499	0	0	0.00%	0
24.04.05	8,170	210	58,093	0	0	0.00%	0
24.04.04	8,210	40	53,138	0	0	0.00%	0
24.04.03	8,290	80	169,218	0	0	0.00%	0
24.04.02	8,390	100	30,694	0	0	0.00%	0
24.04.01	8,230	160	36,133	0	0	0.00%	0
24.03.29	8,430	200	43,362	0	0	0.00%	0
24.03.28	8,590	160	43,166	0	0	0.00%	0
24.03.27	8,450	140	293,245	0	0	0.00%	0
24.03.26	8,320	130	29,302	0	0	0.00%	0
24.03.25	8,440	120	35,281	0	0	0.00%	0
24.03.22	8,430	10	20,107	0	0	0.00%	0
24.03.21	8,480	50	34,265	0	0	0.00%	0
24.03.20	8,490	10	24,637	0	0	0.00%	0
24.03.19	8,580	90	30,114	0	0	0.00%	0
24.03.18	8,500	80	34,574	0	0	0.00%	0
24.03.15	8,740	240	39,655	0	0	0.00%	0
24.03.14	8,550	190	148,383	0	0	0.00%	0
24.03.13	8,670	120	43,005	0	0	0.00%	0
24.03.12	8,530	140	51,048	0	0	0.00%	0
24.03.11	8,420	110	56,006	0	0	0.00%	0
24.03.08	8,690	270	52,084	0	0	0.00%	0
24.03.07	8,810	120	79,315	0	0	0.00%	0
24.03.06	8,810	0	62,648	0	0	0.00%	0
24.03.05	9,090	280	75,905	0	0	0.00%	0
24.03.04	9,060	30	39,801	0	0	0.00%	0
24.02.29	9,240	180	48,340	0	0	0.00%	0
24.02.28	9,210	30	45,598	0	0	0.00%	0
24.02.27	9,590	380	75,303	0	0	0.00%	0
24.02.26	9,860	270	64,831	0	0	0.00%	0
24.02.23	10,000	140	59,823	0	0	0.00%	0
24.02.22	10,030	30	31,785	0	0	0.00%	0
24.02.21	10,110	80	55,464	0	0	0.00%	0
24.02.20	10,210	100	53,151	0	0	0.00%	0
24.02.19	10,300	90	34,214	0	0	0.00%	0
24.02.16	10,270	30	166,377	0	0	0.00%	0
24.02.15	10,080	190	62,672	0	0	0.00%	0
24.02.14	10,030	50	41,274	0	0	0.00%	0
24.02.13	10,020	10	41,264	0	0	0.00%	0
24.02.08	10,150	130	45,243	0	0	0.00%	0
24.02.07	9,970	180	44,102	0	0	0.00%	0
24.02.06	10,090	120	56,196	0	0	0.00%	0
24.02.05	10,040	50	55,736	0	0	0.00%	0
24.02.02	9,980	60	58,879	0	0	0.00%	0
24.02.01	10,240	260	98,160	0	0	0.00%	0
24.01.31	10,720	480	77,810	0	0	0.00%	0
24.01.30	10,790	70	65,103	0	0	0.00%	0
24.01.29	10,920	130	99,902	0	0	0.00%	0
24.01.26	10,880	40	61,203	0	0	0.00%	0
24.01.25	11,230	350	86,834	0	0	0.00%	0
24.01.24	11,620	390	130,944	0	0	0.00%	0
24.01.23	11,550	70	157,081	0	0	0.00%	0
24.01.22	12,180	630	267,333	0	0	0.00%	0
24.01.19	12,460	280	265,377	0	0	0.00%	0
24.01.18	12,780	320	449,338	0	0	0.00%	0
24.01.17	12,140	640	4,315,956	0	0	0.00%	0
24.01.16	12,910	770	326,000	0	0	0.00%	0
24.01.15	12,730	180	773,130	0	0	0.00%	0
24.01.12	12,170	560	2,750,522	0	0	0.00%	0
24.01.11	12,250	80	119,192	0	0	0.00%	0
24.01.10	12,250	0	145,310	0	0	0.00%	0
24.01.09	12,230	20	538,498	0	0	0.00%	0
24.01.08	12,370	140	125,979	0	0	0.00%	0
24.01.05	13,050	680	383,876	0	0	0.00%	0
24.01.04	11,940	1,110	3,556,842	0	0	0.00%	0
24.01.03	12,350	410	110,388	0	0	0.00%	0
24.01.02	12,330	20	69,471	0	0	0.00%	0
23.12.28	12,300	30	101,183	0	0	0.00%	0
23.12.27	12,220	80	239,715	0	0	0.00%	0
23.12.26	12,980	760	173,211	0	0	0.00%	0
23.12.22	13,150	170	208,776	0	0	0.00%	0
23.12.21	13,610	460	392,650	0	0	0.00%	0
23.12.20	13,530	80	634,693	0	0	0.00%	0
23.12.19	13,890	360	628,444	0	0	0.00%	0
23.12.18	12,950	940	956,636	0	0	0.00%	0
23.12.15	13,310	360	395,639	0	0	0.00%	0
23.12.14	13,230	80	2,879,379	0	0	0.00%	0
23.12.13	13,960	730	252,991	0	0	0.00%	0
23.12.12	13,680	280	649,169	0	0	0.00%	0
23.12.11	13,600	80	321,440	0	0	0.00%	0
23.12.08	14,070	470	574,857	0	0	0.00%	0
23.12.07	14,950	880	515,397	0	0	0.00%	0
23.12.06	15,100	150	1,202,323	0	0	0.00%	0
23.12.05	15,200	100	1,848,507	0	0	0.00%	0
23.12.04	12,530	2,670	5,636,680	0	0	0.00%	0
23.12.01	12,810	280	1,242,228	0	0	0.00%	0
23.11.30	11,420	1,390	4,443,396	0	0	0.00%	0
23.11.29	11,550	130	142,385	0	0	0.00%	0
23.11.28	11,820	270	196,444	0	0	0.00%	0
23.11.27	11,710	110	483,698	0	0	0.00%	0
23.11.24	12,150	440	219,688	0	0	0.00%	0
23.11.23	12,560	410	277,104	0	0	0.00%	0
23.11.22	12,110	450	943,426	0	0	0.00%	0
23.11.21	12,140	30	308,668	0	0	0.00%	0
23.11.20	11,460	680	927,083	0	0	0.00%	0
23.11.17	12,150	690	343,196	0	0	0.00%	0
23.11.16	12,250	50	464,445	0	0	0.00%	0
23.11.15	11,700	550	3,281,299	0	0	0.00%	0
23.11.14	12,460	760	1,266,495	0	0	0.00%	0
23.11.13	10,400	2,060	5,083,744	0	0	0.00%	0
23.11.10	10,840	440	131,900	0	0	0.00%	0
23.11.09	10,970	130	168,964	0	0	0.00%	0
23.11.08	11,320	350	223,008	0	0	0.00%	0
23.11.07	12,170	850	451,376	0	0	0.00%	0
23.11.06	11,990	180	511,503	0	0	0.00%	0
23.11.03	12,590	600	487,246	0	0	0.00%	0
23.11.02	12,200	390	450,186	0	0	0.00%	0
23.11.01	11,810	390	1,126,693	0	0	0.00%	0
23.10.31	12,700	890	363,234	0	0	0.00%	0
23.10.30	11,600	1,100	2,274,334	0	0	0.00%	0
23.10.27	12,040	440	431,329	0	0	0.00%	0
23.10.26	13,550	1,510	544,591	0	0	0.00%	0
23.10.25	13,860	310	1,055,268	0	0	0.00%	0
23.10.24	14,190	330	747,047	0	0	0.00%	0
23.10.23	14,290	100	1,055,579	0	0	0.00%	0
23.10.20	16,460	2,170	2,274,169	0	0	0.00%	0
23.10.19	15,780	680	7,530,819	0	0	0.00%	0
23.10.18	15,270	510	4,893,451	0	0	0.00%	0
23.10.17	15,370	100	641,465	0	0	0.00%	0
23.10.16	16,710	1,340	610,170	0	0	0.00%	0
23.10.13	17,820	1,110	611,454	0	0	0.00%	0
23.10.12	18,110	290	1,068,883	0	0	0.00%	0
23.10.11	16,550	1,560	3,556,365	0	0	0.00%	0
23.10.10	19,230	2,680	2,308,329	0	0	0.00%	0
23.10.06	16,230	3,000	6,113,857	0	0	0.00%	0
23.10.05	17,450	1,220	1,014,946	0	0	0.00%	0
23.10.04	19,630	2,180	1,394,540	0	0	0.00%	0
23.09.27	20,900	1,270	1,280,010	0	0	0.00%	0
23.09.26	22,050	1,150	3,750,406	0	0	0.00%	0
23.09.25	24,650	2,600	1,217,275	0	0	0.00%	0
23.09.22	27,200	2,550	1,366,200	0	0	0.00%	0
23.09.21	30,550	3,350	5,957,799	0	0	0.00%	0
23.09.20	23,500	7,050	8,254,792	0	0	0.00%	0
23.09.19	26,200	2,700	3,015,192	0	0	0.00%	0
23.09.18	32,600	6,400	8,581,228	0	0	0.00%	0
23.09.15	0	7,500	1,929,347	0	0	0.00%	0