매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	54,180	255	1,183	119	282	0.10%	279,718
24.11.20	54,175	5	665	-37	163	0.06%	279,837
24.11.19	54,305	130	1,783	-519	200	0.07%	279,800
24.11.18	54,440	135	1,766	3	719	0.26%	279,281
24.11.15	54,660	220	575	-121	716	0.26%	279,284
24.11.14	54,660	0	2,002	-24	837	0.30%	279,163
24.11.13	54,600	60	10,613	57	861	0.31%	279,139
24.11.12	54,300	300	7,731	426	804	0.29%	279,196
24.11.11	53,945	355	1,573	378	378	0.14%	279,622
24.11.08	54,310	365	1,226	0	0	0.00%	280,000
24.11.07	54,295	15	4,686	470	470	0.17%	279,530
24.11.06	53,675	620	1,953	0	0	0.00%	0
24.11.05	53,305	370	8,849	0	0	0.00%	0
24.11.04	53,675	370	1,273	0	0	0.00%	0
24.11.01	53,665	10	20,532	0	0	0.00%	0
24.10.31	53,760	95	10,157	0	0	0.00%	0
24.10.30	53,960	200	8,143	0	0	0.00%	0
24.10.29	53,880	80	24,327	0	0	0.00%	0
24.10.28	53,950	70	12,984	0	0	0.00%	0
24.10.25	53,685	265	12,888	0	0	0.00%	0
24.10.24	53,770	85	18,678	0	0	0.00%	0
24.10.23	53,715	55	32,609	0	0	0.00%	0
24.10.22	53,550	165	17,235	0	0	0.00%	0
24.10.21	53,315	235	11,810	0	0	0.00%	0
24.10.18	53,285	30	4,028	0	0	0.00%	0
24.10.17	53,065	220	27,428	0	0	0.00%	0
24.10.16	53,060	5	3,460	0	0	0.00%	0
24.10.15	52,840	220	8,250	0	0	0.00%	0
24.10.14	52,525	315	1,127	0	0	0.00%	0
24.10.11	52,590	65	5,290	0	0	0.00%	0
24.10.10	52,520	70	5,507	0	0	0.00%	0
24.10.08	52,460	60	738	0	0	0.00%	0
24.10.07	52,085	375	5,190	0	0	0.00%	0
24.10.04	51,635	450	3,378	0	0	0.00%	0
24.10.02	51,070	565	1,478	0	0	0.00%	0
24.09.30	51,500	430	816	0	0	0.00%	0
24.09.27	51,865	365	5,072	0	0	0.00%	0
24.09.26	51,990	125	4,257	0	0	0.00%	0
24.09.25	52,045	55	23,624	0	0	0.00%	0
24.09.24	52,120	75	2,130	0	0	0.00%	0
24.09.23	51,875	245	793	0	0	0.00%	0
24.09.20	51,840	35	7,618	0	0	0.00%	0
24.09.19	51,760	80	4,445	0	0	0.00%	0
24.09.13	52,110	350	2,634	0	0	0.00%	0
24.09.12	52,125	15	84	0	0	0.00%	0
24.09.11	52,255	130	2,714	0	0	0.00%	0
24.09.10	52,140	115	19,262	0	0	0.00%	0
24.09.09	51,610	530	1,054	0	0	0.00%	0
24.09.06	52,185	275	16,227	0	0	0.00%	0
24.09.05	52,415	230	783	0	0	0.00%	0
24.09.04	52,380	35	8,525	0	0	0.00%	0
24.09.03	52,270	110	6,258	0	0	0.00%	0
24.09.02	52,080	190	696	0	0	0.00%	0
24.08.30	51,995	85	995	0	0	0.00%	0
24.08.29	52,195	200	7,158	0	0	0.00%	0
24.08.28	51,950	245	1,161	0	0	0.00%	0
24.08.27	51,780	170	5,392	0	0	0.00%	0
24.08.26	52,195	415	4,830	0	0	0.00%	0
24.08.23	52,085	110	803	0	0	0.00%	0
24.08.22	52,090	5	1,105	0	0	0.00%	0
24.08.21	51,975	115	2,131	0	0	0.00%	0
24.08.20	51,930	45	5,007	0	0	0.00%	0
24.08.19	52,810	880	4,274	0	0	0.00%	0
24.08.16	52,955	145	6,703	0	0	0.00%	0
24.08.14	53,235	280	1,444	0	0	0.00%	0
24.08.13	53,340	105	966	0	0	0.00%	0
24.08.12	53,135	205	623	0	0	0.00%	0
24.08.09	53,530	395	3,263	0	0	0.00%	0
24.08.08	53,425	105	1,608	0	0	0.00%	0
24.08.07	53,415	10	3,201	0	0	0.00%	0
24.08.06	53,330	85	1,335	0	0	0.00%	0
24.08.05	53,180	150	16,031	0	0	0.00%	0
24.08.02	52,825	355	2,265	0	0	0.00%	0
24.08.01	53,310	485	4,671	0	0	0.00%	0
24.07.31	53,570	260	2,042	0	0	0.00%	0
24.07.30	53,435	135	940	0	0	0.00%	0
24.07.29	53,585	150	13,489	0	0	0.00%	0
24.07.26	53,540	45	1,202	0	0	0.00%	0
24.07.25	53,450	90	5,079	0	0	0.00%	0
24.07.24	53,360	90	916	0	0	0.00%	0
24.07.23	53,570	210	966	0	0	0.00%	0
24.07.22	53,535	35	3,273	0	0	0.00%	0
24.07.19	53,315	220	1,606	0	0	0.00%	0
24.07.18	53,280	35	2,022	0	0	0.00%	0
24.07.17	53,465	185	965	0	0	0.00%	0
24.07.16	53,360	105	1,704	0	0	0.00%	0
24.07.15	53,205	155	4,032	0	0	0.00%	0
24.07.12	53,095	110	3,876	0	0	0.00%	0
24.07.11	53,315	220	6,627	0	0	0.00%	0
24.07.10	53,190	125	1,500	0	0	0.00%	0
24.07.09	53,280	90	980	0	0	0.00%	0
24.07.08	53,105	175	1,820	0	0	0.00%	0
24.07.05	53,080	25	370	0	0	0.00%	0
24.07.04	53,430	350	4,811	0	0	0.00%	0
24.07.03	53,350	80	820	0	0	0.00%	0
24.07.02	53,010	340	910	0	0	0.00%	0
24.07.01	52,850	160	923	0	0	0.00%	0
24.06.28	53,190	340	793	0	0	0.00%	0
24.06.27	53,285	95	2,594	0	0	0.00%	0
24.06.26	53,200	85	2,770	0	0	0.00%	0
24.06.25	53,310	110	516	0	0	0.00%	0
24.06.24	53,230	80	2,001	0	0	0.00%	0
24.06.21	53,150	80	560	0	0	0.00%	0
24.06.20	53,005	145	1,125	0	0	0.00%	0
24.06.19	52,955	50	12,633	0	0	0.00%	0
24.06.18	52,985	30	15,526	0	0	0.00%	0
24.06.17	52,915	70	2,003	0	0	0.00%	0
24.06.14	52,695	220	1,714	0	0	0.00%	0
24.06.13	52,720	25	2,410	0	0	0.00%	0
24.06.12	52,775	55	3,469	0	0	0.00%	0
24.06.11	52,700	75	21,785	0	0	0.00%	0
24.06.10	52,355	345	2,843	0	0	0.00%	0
24.06.07	52,580	225	4,577	0	0	0.00%	0
24.06.05	52,645	65	5,957	0	0	0.00%	0
24.06.04	52,645	0	407	0	0	0.00%	0
24.06.03	52,915	270	1,638	0	0	0.00%	0
24.05.31	52,690	225	13,226	0	0	0.00%	0
24.05.30	52,150	540	12,157	0	0	0.00%	0
24.05.29	51,870	280	14,892	0	0	0.00%	0
24.05.28	52,195	325	12,323	0	0	0.00%	0
24.05.27	52,365	170	12,067	0	0	0.00%	0
24.05.24	52,110	255	13,863	0	0	0.00%	0
24.05.23	52,090	20	12,871	0	0	0.00%	0
24.05.22	52,130	40	10,444	0	0	0.00%	0
24.05.21	51,830	300	15,096	0	0	0.00%	0
24.05.20	51,830	0	17,129	0	0	0.00%	0
24.05.17	51,480	350	12,552	0	0	0.00%	0
24.05.16	52,290	810	16,595	0	0	0.00%	0
24.05.14	52,260	30	11,273	0	0	0.00%	0
24.05.13	52,260	0	11,633	0	0	0.00%	0
24.05.10	52,250	10	13,672	0	0	0.00%	0
24.05.09	52,135	115	13,273	0	0	0.00%	0
24.05.08	51,865	270	11,595	0	0	0.00%	0
24.05.07	51,985	120	12,892	0	0	0.00%	0
24.05.03	52,475	490	15,185	0	0	0.00%	0
24.05.02	52,455	20	11,201	0	0	0.00%	0
24.04.30	52,395	60	13,117	0	0	0.00%	0
24.04.29	52,400	5	14,533	0	0	0.00%	0
24.04.26	52,395	5	13,038	0	0	0.00%	0
24.04.25	52,185	210	13,093	0	0	0.00%	0
24.04.24	52,380	195	14,850	0	0	0.00%	0
24.04.23	52,515	135	13,400	0	0	0.00%	0
24.04.22	52,515	0	12,200	0	0	0.00%	0
24.04.19	52,220	295	13,297	0	0	0.00%	0
24.04.18	52,635	415	13,264	0	0	0.00%	0
24.04.17	52,980	345	13,208	0	0	0.00%	0
24.04.16	52,615	365	17,347	0	0	0.00%	0
24.04.15	52,200	0	0	0	0	0.00%	0
24.04.12	51,760	440	11,932	0	0	0.00%	0
24.04.11	51,560	200	14,635	0	0	0.00%	0
24.04.09	51,535	25	14,453	0	0	0.00%	0
24.04.08	51,510	25	12,727	0	0	0.00%	0
24.04.05	51,335	175	14,846	0	0	0.00%	0
24.04.04	51,430	95	14,596	0	0	0.00%	0
24.04.03	51,475	45	10,966	0	0	0.00%	0
24.04.02	51,300	175	12,865	0	0	0.00%	0
24.04.01	51,285	15	30,754	0	0	0.00%	0
24.03.29	51,200	85	6,477	0	0	0.00%	0
24.03.28	51,300	100	37,660	0	0	0.00%	0
24.03.27	51,030	270	76,919	0	0	0.00%	0
24.03.26	51,095	65	49,482	0	0	0.00%	0
24.03.25	50,910	185	15,407	0	0	0.00%	0
24.03.22	50,330	580	13,827	0	0	0.00%	0
24.03.21	50,885	555	12,925	0	0	0.00%	0
24.03.20	50,880	5	14,757	0	0	0.00%	0
24.03.19	50,625	255	30,502	0	0	0.00%	0
24.03.18	50,465	160	20,654	0	0	0.00%	0
24.03.15	50,045	420	14,846	0	0	0.00%	0
24.03.14	49,960	85	33,614	0	0	0.00%	0
24.03.13	49,805	155	14,857	0	0	0.00%	0
24.03.12	49,860	55	15,863	0	0	0.00%	0
24.03.11	50,200	340	21,843	0	0	0.00%	0
24.03.08	50,595	395	18,092	0	0	0.00%	0
24.03.07	50,870	75	16,211	0	0	0.00%	0
24.03.06	50,850	20	14,481	0	0	0.00%	0
24.03.05	50,780	70	14,691	0	0	0.00%	0
24.03.04	50,710	70	17,700	0	0	0.00%	0
24.02.29	50,745	35	16,058	0	0	0.00%	0
24.02.28	50,605	140	16,347	0	0	0.00%	0
24.02.27	50,640	35	34,278	0	0	0.00%	0
24.02.26	50,585	55	19,626	0	0	0.00%	0
24.02.23	50,535	50	44,766	0	0	0.00%	0
24.02.22	50,785	250	16,197	0	0	0.00%	0
24.02.21	50,850	65	17,034	0	0	0.00%	0
24.02.20	50,765	85	15,659	0	0	0.00%	0
24.02.19	50,790	25	41,226	0	0	0.00%	0
24.02.16	50,735	55	26,799	0	0	0.00%	0
24.02.15	50,730	5	22,428	0	0	0.00%	0
24.02.14	50,580	150	19,092	0	0	0.00%	0
24.02.13	50,600	20	17,294	0	0	0.00%	0
24.02.08	50,585	15	30,014	0	0	0.00%	0
24.02.07	50,535	50	14,716	0	0	0.00%	0
24.02.06	50,705	170	24,154	0	0	0.00%	0
24.02.05	50,455	250	18,806	0	0	0.00%	0
24.02.02	50,870	415	14,760	0	0	0.00%	0
24.02.01	50,865	5	19,142	0	0	0.00%	0
24.01.31	50,675	190	13,138	0	0	0.00%	0
24.01.30	50,855	180	22,861	0	0	0.00%	0
24.01.29	50,915	60	16,796	0	0	0.00%	0
24.01.26	50,825	90	13,122	0	0	0.00%	0
24.01.25	50,885	60	31,700	0	0	0.00%	0
24.01.24	50,750	135	14,616	0	0	0.00%	0
24.01.23	50,900	150	19,777	0	0	0.00%	0
24.01.22	50,870	30	14,944	0	0	0.00%	0
24.01.19	50,950	80	17,442	0	0	0.00%	0
24.01.18	51,230	280	19,327	0	0	0.00%	0
24.01.17	50,810	420	20,212	0	0	0.00%	0
24.01.16	50,400	410	16,994	0	0	0.00%	0
24.01.15	50,000	400	17,386	0	0	0.00%	0
24.01.12	49,930	70	23,462	0	0	0.00%	0
24.01.11	50,180	250	21,214	0	0	0.00%	0
24.01.10	49,980	200	17,998	0	0	0.00%	0
24.01.09	49,990	10	18,013	0	0	0.00%	0
24.01.08	49,995	5	18,979	0	0	0.00%	0
24.01.05	49,830	165	16,959	0	0	0.00%	0
24.01.04	49,650	180	17,354	0	0	0.00%	0
24.01.03	49,520	130	24,921	0	0	0.00%	0
24.01.02	49,005	515	21,479	0	0	0.00%	0
23.12.28	49,165	160	21,753	0	0	0.00%	0
23.12.27	49,190	25	24,477	0	0	0.00%	0
23.12.26	49,500	310	25,526	0	0	0.00%	0
23.12.22	49,550	50	18,856	0	0	0.00%	0
23.12.21	49,245	305	19,633	0	0	0.00%	0
23.12.20	49,505	260	18,741	0	0	0.00%	0
23.12.19	49,170	335	25,268	0	0	0.00%	0
23.12.18	49,130	40	24,424	0	0	0.00%	0
23.12.15	49,100	30	23,502	0	0	0.00%	0
23.12.14	49,730	630	35,819	0	0	0.00%	0
23.12.13	49,570	160	24,307	0	0	0.00%	0
23.12.12	49,655	85	24,617	0	0	0.00%	0
23.12.11	49,345	310	31,028	0	0	0.00%	0
23.12.08	50,005	660	18,760	0	0	0.00%	0
23.12.07	49,560	445	43,577	0	0	0.00%	0
23.12.06	49,465	95	31,913	0	0	0.00%	0
23.12.05	49,375	90	27,191	0	0	0.00%	0
23.12.04	49,225	150	22,805	0	0	0.00%	0
23.12.01	48,655	570	19,210	0	0	0.00%	0
23.11.30	48,575	80	14,127	0	0	0.00%	0
23.11.29	48,580	5	19,093	0	0	0.00%	0
23.11.28	48,900	320	23,168	0	0	0.00%	0
23.11.27	49,010	110	18,680	0	0	0.00%	0
23.11.24	48,675	335	16,176	0	0	0.00%	0
23.11.23	48,795	120	19,389	0	0	0.00%	0
23.11.22	48,365	430	19,928	0	0	0.00%	0
23.11.21	48,450	85	18,972	0	0	0.00%	0
23.11.20	48,595	145	23,291	0	0	0.00%	0
23.11.17	48,630	35	55,454	0	0	0.00%	0
23.11.16	48,800	240	101,085	0	0	0.00%	0
23.11.15	49,620	820	83,296	0	0	0.00%	0
23.11.14	49,495	125	53,796	0	0	0.00%	0
23.11.13	49,220	275	57,084	0	0	0.00%	0
23.11.10	48,885	335	60,437	0	0	0.00%	0
23.11.09	49,005	120	60,592	0	0	0.00%	0
23.11.08	48,905	100	61,230	0	0	0.00%	0
23.11.07	48,695	210	70,492	0	0	0.00%	0
23.11.06	49,415	720	76,018	0	0	0.00%	0
23.11.03	50,170	755	53,330	0	0	0.00%	0
23.11.02	50,595	425	51,712	0	0	0.00%	0
23.11.01	50,415	180	54,514	0	0	0.00%	0
23.10.31	50,400	15	60,357	0	0	0.00%	0
23.10.30	50,440	40	78,452	0	0	0.00%	0
23.10.27	50,630	190	62,997	0	0	0.00%	0
23.10.26	50,265	365	106,284	0	0	0.00%	0
23.10.25	50,020	245	83,061	0	0	0.00%	0
23.10.24	50,410	390	76,855	0	0	0.00%	0
23.10.23	50,235	175	63,304	0	0	0.00%	0
23.10.20	50,445	210	57,135	0	0	0.00%	0
23.10.19	50,080	365	62,561	0	0	0.00%	0
23.10.18	50,390	310	59,010	0	0	0.00%	0
23.10.17	0	5	60,941	0	0	0.00%	0