매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	12,045	20	24,175	-1,514	1,056	0.03%	4,048,944
24.11.20	12,015	30	19,906	-690	2,570	0.06%	4,047,430
24.11.19	11,995	20	21,226	1,144	3,260	0.08%	4,046,740
24.11.18	12,130	135	47,914	-3,049	2,116	0.05%	4,047,884
24.11.15	11,755	375	71,149	3,844	5,165	0.13%	3,994,835
24.11.14	12,090	320	61,371	-3,024	1,321	0.03%	4,048,679
24.11.13	12,420	330	145,249	3,604	4,345	0.11%	4,045,655
24.11.12	12,930	510	88,748	-4,961	741	0.02%	3,999,259
24.11.11	13,565	635	72,700	2,494	5,702	0.14%	3,994,298
24.11.08	13,535	30	180,294	-2,268	3,208	0.08%	3,996,792
24.11.07	13,535	0	63,635	5,476	5,476	0.14%	3,994,524
24.11.06	13,675	140	61,137	0	0	0.00%	0
24.11.05	13,815	140	27,646	0	0	0.00%	0
24.11.04	13,460	355	48,801	0	0	0.00%	0
24.11.01	13,610	150	18,457	0	0	0.00%	0
24.10.31	13,820	210	26,931	0	0	0.00%	0
24.10.30	13,700	120	353,445	0	0	0.00%	0
24.10.29	13,820	120	18,327	0	0	0.00%	0
24.10.28	13,860	40	54,059	0	0	0.00%	0
24.10.25	13,795	65	65,504	0	0	0.00%	0
24.10.24	14,090	295	64,234	0	0	0.00%	0
24.10.23	13,625	465	289,290	0	0	0.00%	0
24.10.22	13,910	285	30,259	0	0	0.00%	0
24.10.21	13,940	30	34,019	0	0	0.00%	0
24.10.18	14,735	795	61,161	0	0	0.00%	0
24.10.17	14,285	450	42,004	0	0	0.00%	0
24.10.16	14,590	305	43,839	0	0	0.00%	0
24.10.15	14,515	75	44,630	0	0	0.00%	0
24.10.14	14,180	335	158,992	0	0	0.00%	0
24.10.11	14,210	30	110,111	0	0	0.00%	0
24.10.10	14,020	190	237,037	0	0	0.00%	0
24.10.08	14,340	320	31,219	0	0	0.00%	0
24.10.07	13,895	445	187,950	0	0	0.00%	0
24.10.04	13,730	165	23,282	0	0	0.00%	0
24.10.02	13,935	205	165,820	0	0	0.00%	0
24.09.30	14,485	550	74,165	0	0	0.00%	0
24.09.27	14,515	30	77,672	0	0	0.00%	0
24.09.26	13,585	930	285,053	0	0	0.00%	0
24.09.25	13,570	15	673,551	0	0	0.00%	0
24.09.24	13,285	285	38,846	0	0	0.00%	0
24.09.23	13,055	230	48,488	0	0	0.00%	0
24.09.20	12,860	195	114,139	0	0	0.00%	0
24.09.19	13,275	415	896,877	0	0	0.00%	0
24.09.13	13,655	380	29,798	0	0	0.00%	0
24.09.12	12,950	705	58,094	0	0	0.00%	0
24.09.11	12,975	25	51,490	0	0	0.00%	0
24.09.10	13,130	155	34,485	0	0	0.00%	0
24.09.09	13,055	75	43,605	0	0	0.00%	0
24.09.06	13,295	240	37,842	0	0	0.00%	0
24.09.05	13,395	100	43,909	0	0	0.00%	0
24.09.04	14,250	855	70,706	0	0	0.00%	0
24.09.03	14,695	445	45,116	0	0	0.00%	0
24.09.02	14,830	135	50,538	0	0	0.00%	0
24.08.30	14,540	290	33,831	0	0	0.00%	0
24.08.29	15,495	955	82,729	0	0	0.00%	0
24.08.28	15,035	460	36,715	0	0	0.00%	0
24.08.27	15,190	155	36,861	0	0	0.00%	0
24.08.26	15,600	410	59,751	0	0	0.00%	0
24.08.23	15,840	240	29,194	0	0	0.00%	0
24.08.22	16,050	210	177,711	0	0	0.00%	0
24.08.21	16,290	240	33,975	0	0	0.00%	0
24.08.20	16,060	230	36,997	0	0	0.00%	0
24.08.19	16,445	385	36,583	0	0	0.00%	0
24.08.16	15,550	895	54,921	0	0	0.00%	0
24.08.14	15,105	445	55,003	0	0	0.00%	0
24.08.13	15,100	5	42,007	0	0	0.00%	0
24.08.12	14,715	385	68,277	0	0	0.00%	0
24.08.09	14,195	520	76,122	0	0	0.00%	0
24.08.08	14,615	420	30,295	0	0	0.00%	0
24.08.07	14,220	395	77,022	0	0	0.00%	0
24.08.06	13,640	580	118,518	0	0	0.00%	0
24.08.05	15,350	1,710	179,654	0	0	0.00%	0
24.08.02	16,710	1,360	185,100	0	0	0.00%	0
24.08.01	16,925	215	85,125	0	0	0.00%	0
24.07.31	16,295	630	90,483	0	0	0.00%	0
24.07.30	16,905	610	95,095	0	0	0.00%	0
24.07.29	16,700	205	31,835	0	0	0.00%	0
24.07.26	16,540	160	53,956	0	0	0.00%	0
24.07.25	17,545	1,005	112,724	0	0	0.00%	0
24.07.24	17,610	65	43,770	0	0	0.00%	0
24.07.23	17,510	100	701,584	0	0	0.00%	0
24.07.22	18,035	525	86,711	0	0	0.00%	0
24.07.19	18,300	265	44,465	0	0	0.00%	0
24.07.18	18,630	330	227,821	0	0	0.00%	0
24.07.17	19,410	780	118,120	0	0	0.00%	0
24.07.16	19,065	345	108,416	0	0	0.00%	0
24.07.15	19,050	15	226,497	0	0	0.00%	0
24.07.12	19,595	545	326,935	0	0	0.00%	0
24.07.11	19,600	5	58,358	0	0	0.00%	0
24.07.10	19,700	100	33,099	0	0	0.00%	0
24.07.09	19,540	160	48,190	0	0	0.00%	0
24.07.08	19,660	120	44,547	0	0	0.00%	0
24.07.05	19,255	405	78,417	0	0	0.00%	0
24.07.04	19,220	35	75,684	0	0	0.00%	0
24.07.03	19,180	40	55,824	0	0	0.00%	0
24.07.02	19,320	140	33,766	0	0	0.00%	0
24.07.01	19,370	50	32,591	0	0	0.00%	0
24.06.28	19,285	85	48,330	0	0	0.00%	0
24.06.27	19,415	130	40,464	0	0	0.00%	0
24.06.26	18,950	465	70,204	0	0	0.00%	0
24.06.25	18,970	20	122,036	0	0	0.00%	0
24.06.24	19,195	225	85,439	0	0	0.00%	0
24.06.21	19,500	305	79,440	0	0	0.00%	0
24.06.20	19,460	40	87,324	0	0	0.00%	0
24.06.19	19,350	110	194,583	0	0	0.00%	0
24.06.18	18,965	385	90,307	0	0	0.00%	0
24.06.17	19,025	60	65,246	0	0	0.00%	0
24.06.14	19,275	250	123,757	0	0	0.00%	0
24.06.13	18,355	920	186,769	0	0	0.00%	0
24.06.12	17,855	500	100,850	0	0	0.00%	0
24.06.11	17,900	45	72,324	0	0	0.00%	0
24.06.10	17,750	150	65,791	0	0	0.00%	0
24.06.07	17,345	405	84,591	0	0	0.00%	0
24.06.05	16,995	350	105,093	0	0	0.00%	0
24.06.04	17,030	35	77,666	0	0	0.00%	0
24.06.03	17,260	230	83,431	0	0	0.00%	0
24.05.31	17,400	140	47,773	0	0	0.00%	0
24.05.30	17,830	430	78,031	0	0	0.00%	0
24.05.29	17,810	20	107,396	0	0	0.00%	0
24.05.28	17,395	415	80,499	0	0	0.00%	0
24.05.27	17,040	355	146,000	0	0	0.00%	0
24.05.24	17,325	285	48,738	0	0	0.00%	0
24.05.23	17,285	40	115,783	0	0	0.00%	0
24.05.22	16,940	345	84,453	0	0	0.00%	0
24.05.21	16,930	10	49,290	0	0	0.00%	0
24.05.20	16,805	125	51,793	0	0	0.00%	0
24.05.17	17,180	375	29,393	0	0	0.00%	0
24.05.16	16,735	445	105,707	0	0	0.00%	0
24.05.14	16,520	215	39,429	0	0	0.00%	0
24.05.13	16,575	55	21,033	0	0	0.00%	0
24.05.10	16,700	125	23,154	0	0	0.00%	0
24.05.09	16,840	140	39,265	0	0	0.00%	0
24.05.08	16,780	60	57,001	0	0	0.00%	0
24.05.07	16,080	700	78,291	0	0	0.00%	0
24.05.03	16,225	145	30,239	0	0	0.00%	0
24.05.02	16,250	25	40,430	0	0	0.00%	0
24.04.30	16,380	130	44,732	0	0	0.00%	0
24.04.29	16,450	40	74,367	0	0	0.00%	0
24.04.26	16,130	320	60,295	0	0	0.00%	0
24.04.25	16,650	520	116,877	0	0	0.00%	0
24.04.24	15,785	865	93,451	0	0	0.00%	0
24.04.23	15,680	105	64,553	0	0	0.00%	0
24.04.22	16,220	540	95,859	0	0	0.00%	0
24.04.19	16,950	730	170,030	0	0	0.00%	0
24.04.18	16,450	500	151,986	0	0	0.00%	0
24.04.17	16,510	60	669,898	0	0	0.00%	0
24.04.16	17,305	795	194,476	0	0	0.00%	0
24.04.15	17,300	0	0	0	0	0.00%	0
24.04.12	17,205	95	143,424	0	0	0.00%	0
24.04.11	16,590	615	93,416	0	0	0.00%	0
24.04.09	16,670	80	73,080	0	0	0.00%	0
24.04.08	16,905	235	100,453	0	0	0.00%	0
24.04.05	17,195	290	123,708	0	0	0.00%	0
24.04.04	16,995	200	161,094	0	0	0.00%	0
24.04.03	17,385	390	175,336	0	0	0.00%	0
24.04.02	17,100	285	253,609	0	0	0.00%	0
24.04.01	16,820	280	178,019	0	0	0.00%	0
24.03.29	16,695	125	193,088	0	0	0.00%	0
24.03.28	15,840	855	161,379	0	0	0.00%	0
24.03.27	15,560	280	106,831	0	0	0.00%	0
24.03.26	14,755	805	113,556	0	0	0.00%	0
24.03.25	14,695	60	52,854	0	0	0.00%	0
24.03.22	14,750	55	46,436	0	0	0.00%	0
24.03.21	14,295	455	58,764	0	0	0.00%	0
24.03.20	14,110	185	44,319	0	0	0.00%	0
24.03.19	14,460	350	41,446	0	0	0.00%	0
24.03.18	14,210	250	27,663	0	0	0.00%	0
24.03.15	14,350	140	37,543	0	0	0.00%	0
24.03.14	14,585	235	52,326	0	0	0.00%	0
24.03.13	14,535	50	51,170	0	0	0.00%	0
24.03.12	14,400	135	35,491	0	0	0.00%	0
24.03.11	14,740	340	59,260	0	0	0.00%	0
24.03.08	14,440	300	71,405	0	0	0.00%	0
24.03.07	14,550	110	94,748	0	0	0.00%	0
24.03.06	14,295	255	74,367	0	0	0.00%	0
24.03.05	14,400	105	78,220	0	0	0.00%	0
24.03.04	13,505	895	134,054	0	0	0.00%	0
24.02.29	13,815	310	58,528	0	0	0.00%	0
24.02.28	13,260	555	78,945	0	0	0.00%	0
24.02.27	13,245	15	51,878	0	0	0.00%	0
24.02.26	13,060	185	87,584	0	0	0.00%	0
24.02.23	13,100	40	99,500	0	0	0.00%	0
24.02.22	12,535	565	82,681	0	0	0.00%	0
24.02.21	12,775	240	35,791	0	0	0.00%	0
24.02.20	12,825	50	50,467	0	0	0.00%	0
24.02.19	12,760	65	44,247	0	0	0.00%	0
24.02.16	12,915	155	83,676	0	0	0.00%	0
24.02.15	13,130	215	57,970	0	0	0.00%	0
24.02.14	13,230	100	76,585	0	0	0.00%	0
24.02.13	12,700	530	95,155	0	0	0.00%	0
24.02.08	11,700	1,000	150,873	0	0	0.00%	0
24.02.07	11,735	35	29,793	0	0	0.00%	0
24.02.06	11,425	310	35,646	0	0	0.00%	0
24.02.05	11,610	185	22,351	0	0	0.00%	0
24.02.02	11,340	270	19,387	0	0	0.00%	0
24.02.01	11,470	130	32,967	0	0	0.00%	0
24.01.31	11,725	255	18,719	0	0	0.00%	0
24.01.30	11,725	0	28,800	0	0	0.00%	0
24.01.29	11,670	55	25,235	0	0	0.00%	0
24.01.26	11,780	110	91,488	0	0	0.00%	0
24.01.25	11,970	190	26,130	0	0	0.00%	0
24.01.24	11,950	20	22,376	0	0	0.00%	0
24.01.23	11,970	20	34,146	0	0	0.00%	0
24.01.22	11,800	170	99,667	0	0	0.00%	0
24.01.19	11,405	395	35,518	0	0	0.00%	0
24.01.18	11,020	385	29,683	0	0	0.00%	0
24.01.17	11,140	120	49,289	0	0	0.00%	0
24.01.16	11,400	260	39,977	0	0	0.00%	0
24.01.15	11,505	105	30,394	0	0	0.00%	0
24.01.12	11,695	190	23,671	0	0	0.00%	0
24.01.11	11,555	140	39,247	0	0	0.00%	0
24.01.10	11,745	190	42,558	0	0	0.00%	0
24.01.09	11,785	40	55,681	0	0	0.00%	0
24.01.08	11,880	95	16,916	0	0	0.00%	0
24.01.05	11,875	5	25,709	0	0	0.00%	0
24.01.04	11,960	85	117,178	0	0	0.00%	0
24.01.03	12,330	370	57,808	0	0	0.00%	0
24.01.02	12,220	110	48,891	0	0	0.00%	0
23.12.28	12,125	95	35,549	0	0	0.00%	0
23.12.27	11,865	260	40,776	0	0	0.00%	0
23.12.26	11,860	5	16,467	0	0	0.00%	0
23.12.22	11,800	60	37,699	0	0	0.00%	0
23.12.21	11,760	40	20,323	0	0	0.00%	0
23.12.20	11,650	110	33,448	0	0	0.00%	0
23.12.19	11,725	75	21,264	0	0	0.00%	0
23.12.18	11,610	115	23,873	0	0	0.00%	0
23.12.15	11,590	20	31,777	0	0	0.00%	0
23.12.14	11,480	110	21,933	0	0	0.00%	0
23.12.13	11,500	20	34,029	0	0	0.00%	0
23.12.12	11,370	130	24,051	0	0	0.00%	0
23.12.11	11,415	45	12,986	0	0	0.00%	0
23.12.08	11,185	230	15,581	0	0	0.00%	0
23.12.07	11,175	10	19,220	0	0	0.00%	0
23.12.06	11,115	60	18,819	0	0	0.00%	0
23.12.05	11,500	385	44,936	0	0	0.00%	0
23.12.04	11,695	195	34,496	0	0	0.00%	0
23.12.01	11,815	120	16,954	0	0	0.00%	0
23.11.30	11,540	275	50,191	0	0	0.00%	0
23.11.29	11,610	70	32,325	0	0	0.00%	0
23.11.28	11,440	170	35,437	0	0	0.00%	0
23.11.27	11,375	65	19,336	0	0	0.00%	0
23.11.24	11,380	5	23,814	0	0	0.00%	0
23.11.23	11,610	230	44,722	0	0	0.00%	0
23.11.22	11,540	70	39,958	0	0	0.00%	0
23.11.21	11,600	60	41,639	0	0	0.00%	0
23.11.20	11,550	50	48,552	0	0	0.00%	0
23.11.17	11,650	100	39,702	0	0	0.00%	0
23.11.16	11,550	85	58,372	0	0	0.00%	0
23.11.15	11,175	375	72,596	0	0	0.00%	0
23.11.14	11,040	135	53,059	0	0	0.00%	0
23.11.13	11,585	545	114,595	0	0	0.00%	0
23.11.10	11,200	385	166,077	0	0	0.00%	0
23.11.09	11,185	15	161,972	0	0	0.00%	0
23.11.08	11,405	220	131,219	0	0	0.00%	0
23.11.07	11,175	230	202,880	0	0	0.00%	0
23.11.06	10,770	405	191,483	0	0	0.00%	0
23.11.03	10,790	20	115,337	0	0	0.00%	0
23.11.02	10,210	580	145,593	0	0	0.00%	0
23.11.01	10,020	190	65,502	0	0	0.00%	0
23.10.31	10,425	405	179,513	0	0	0.00%	0
23.10.30	10,425	0	156,991	0	0	0.00%	0
23.10.27	10,530	105	96,951	0	0	0.00%	0
23.10.26	10,970	440	96,867	0	0	0.00%	0
23.10.25	10,900	70	122,648	0	0	0.00%	0
23.10.24	10,580	320	149,532	0	0	0.00%	0
23.10.23	10,840	260	82,383	0	0	0.00%	0
23.10.20	10,890	50	128,120	0	0	0.00%	0
23.10.19	11,145	255	151,489	0	0	0.00%	0
23.10.18	11,140	5	165,544	0	0	0.00%	0
23.10.17	0	320	197,753	0	0	0.00%	0