매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	131,600	2,800	903,060	-38,655	107,635	1.84%	5,753,769
24.11.21	137,100	5,500	783,962	-54,954	146,290	2.50%	5,715,114
24.11.20	135,500	1,600	825,224	-23,941	201,244	3.43%	5,660,160
24.11.19	140,300	4,800	403,245	2,260	225,185	3.84%	5,636,219
24.11.18	139,800	500	735,459	84,454	222,925	3.80%	5,638,479
24.11.15	142,000	2,200	1,475,260	50,732	138,471	2.36%	5,722,933
24.11.14	157,400	13,700	661,721	18,632	87,739	1.50%	5,773,665
24.11.13	157,300	100	851,487	-47,297	69,107	1.18%	5,792,297
24.11.12	166,700	9,400	1,554,515	-13,585	116,404	1.99%	5,745,000
24.11.11	128,300	38,400	2,919,788	63,096	129,989	2.22%	5,731,415
24.11.08	110,600	17,700	2,301,259	66,893	66,893	1.14%	5,794,511
24.11.07	113,200	2,600	768,010	0	0	0.00%	0
24.11.06	117,200	4,000	1,417,527	0	0	0.00%	0
24.11.05	100,000	17,200	4,717,627	0	0	0.00%	0
24.11.04	96,500	3,500	1,795,368	0	0	0.00%	0
24.11.01	87,500	9,000	4,033,211	0	0	0.00%	0
24.10.31	78,300	9,200	3,049,944	0	0	0.00%	0
24.10.30	84,100	5,800	505,428	0	0	0.00%	0
24.10.29	85,800	1,700	1,688,272	0	0	0.00%	0
24.10.28	66,000	19,800	2,070,104	0	0	0.00%	0
24.10.25	66,600	600	53,725	0	0	0.00%	0
24.10.24	68,000	1,400	21,506	0	0	0.00%	0
24.10.23	67,000	1,000	21,079	0	0	0.00%	0
24.10.22	69,900	2,900	54,000	0	0	0.00%	0
24.10.21	69,500	400	17,411	0	0	0.00%	0
24.10.18	70,500	1,000	32,810	0	0	0.00%	0
24.10.17	71,000	500	22,377	0	0	0.00%	0
24.10.16	71,900	900	24,613	0	0	0.00%	0
24.10.15	73,600	1,700	32,102	0	0	0.00%	0
24.10.14	73,300	300	18,328	0	0	0.00%	0
24.10.11	74,500	1,200	32,758	0	0	0.00%	0
24.10.10	76,400	1,900	39,959	0	0	0.00%	0
24.10.08	77,900	1,500	20,880	0	0	0.00%	0
24.10.07	74,500	3,400	44,454	0	0	0.00%	0
24.10.04	75,500	1,000	26,849	0	0	0.00%	0
24.10.02	76,900	1,400	31,846	0	0	0.00%	0
24.09.30	78,600	1,700	49,079	0	0	0.00%	0
24.09.27	78,900	300	73,233	0	0	0.00%	0
24.09.26	76,500	2,400	50,056	0	0	0.00%	0
24.09.25	77,600	1,100	63,589	0	0	0.00%	0
24.09.24	75,400	2,200	76,934	0	0	0.00%	0
24.09.23	75,400	0	35,185	0	0	0.00%	0
24.09.20	74,700	700	64,325	0	0	0.00%	0
24.09.19	74,700	0	48,507	0	0	0.00%	0
24.09.13	74,700	0	34,440	0	0	0.00%	0
24.09.12	71,300	3,400	49,576	0	0	0.00%	0
24.09.11	69,900	1,400	52,825	0	0	0.00%	0
24.09.10	71,400	1,500	52,896	0	0	0.00%	0
24.09.09	71,600	200	65,792	0	0	0.00%	0
24.09.06	76,600	5,000	120,573	0	0	0.00%	0
24.09.05	83,500	6,900	195,230	0	0	0.00%	0
24.09.04	85,000	1,500	232,496	0	0	0.00%	0
24.09.03	83,300	1,700	163,471	0	0	0.00%	0
24.09.02	75,100	8,200	828,094	0	0	0.00%	0
24.08.30	76,000	900	131,633	0	0	0.00%	0
24.08.29	75,900	100	51,661	0	0	0.00%	0
24.08.28	78,200	2,300	53,178	0	0	0.00%	0
24.08.27	77,000	1,200	49,715	0	0	0.00%	0
24.08.26	75,000	2,000	78,359	0	0	0.00%	0
24.08.23	75,900	900	75,806	0	0	0.00%	0
24.08.22	75,500	400	72,207	0	0	0.00%	0
24.08.21	74,800	700	85,840	0	0	0.00%	0
24.08.20	75,900	1,100	152,944	0	0	0.00%	0
24.08.19	80,200	4,300	67,478	0	0	0.00%	0
24.08.16	76,800	3,400	100,570	0	0	0.00%	0
24.08.14	76,000	800	53,094	0	0	0.00%	0
24.08.13	78,000	2,000	33,536	0	0	0.00%	0
24.08.12	74,300	3,700	49,174	0	0	0.00%	0
24.08.09	71,000	3,300	63,488	0	0	0.00%	0
24.08.08	73,500	2,500	46,632	0	0	0.00%	0
24.08.07	73,600	100	47,449	0	0	0.00%	0
24.08.06	70,000	3,600	103,902	0	0	0.00%	0
24.08.05	85,800	15,800	158,369	0	0	0.00%	0
24.08.02	90,000	4,200	43,638	0	0	0.00%	0
24.08.01	86,500	3,500	36,968	0	0	0.00%	0
24.07.31	87,800	1,300	27,017	0	0	0.00%	0
24.07.30	88,400	600	45,283	0	0	0.00%	0
24.07.29	87,100	1,300	26,927	0	0	0.00%	0
24.07.26	89,500	2,400	48,700	0	0	0.00%	0
24.07.25	92,400	2,900	50,943	0	0	0.00%	0
24.07.24	94,800	2,400	45,773	0	0	0.00%	0
24.07.23	95,300	500	27,750	0	0	0.00%	0
24.07.22	100,100	4,800	41,303	0	0	0.00%	0
24.07.19	98,300	1,800	35,496	0	0	0.00%	0
24.07.18	99,700	1,400	36,411	0	0	0.00%	0
24.07.17	101,900	2,200	40,329	0	0	0.00%	0
24.07.16	106,500	4,600	50,576	0	0	0.00%	0
24.07.15	106,200	300	33,987	0	0	0.00%	0
24.07.12	106,300	100	29,576	0	0	0.00%	0
24.07.11	107,000	700	64,007	0	0	0.00%	0
24.07.10	111,800	4,800	86,559	0	0	0.00%	0
24.07.09	114,500	2,700	87,820	0	0	0.00%	0
24.07.08	115,800	1,300	58,682	0	0	0.00%	0
24.07.05	123,500	7,700	104,525	0	0	0.00%	0
24.07.04	114,500	9,000	171,370	0	0	0.00%	0
24.07.03	114,700	200	93,573	0	0	0.00%	0
24.07.02	122,300	7,600	87,379	0	0	0.00%	0
24.07.01	120,000	2,300	138,446	0	0	0.00%	0
24.06.28	136,000	16,000	269,092	0	0	0.00%	0
24.06.27	135,900	100	192,579	0	0	0.00%	0
24.06.26	128,200	7,700	492,014	0	0	0.00%	0
24.06.25	122,800	5,400	474,819	0	0	0.00%	0
24.06.24	104,500	18,300	1,066,950	0	0	0.00%	0
24.06.21	104,000	500	168,688	0	0	0.00%	0
24.06.20	95,100	8,900	415,812	0	0	0.00%	0
24.06.19	93,400	1,700	31,391	0	0	0.00%	0
24.06.18	96,500	3,100	41,506	0	0	0.00%	0
24.06.17	98,000	1,500	32,423	0	0	0.00%	0
24.06.14	99,800	1,800	29,227	0	0	0.00%	0
24.06.13	100,700	900	25,192	0	0	0.00%	0
24.06.12	102,500	1,800	39,508	0	0	0.00%	0
24.06.11	100,200	2,300	82,436	0	0	0.00%	0
24.06.10	98,000	2,200	96,154	0	0	0.00%	0
24.06.07	92,700	5,300	100,085	0	0	0.00%	0
24.06.05	92,500	200	59,328	0	0	0.00%	0
24.06.04	93,900	1,400	54,570	0	0	0.00%	0
24.06.03	95,800	1,900	46,348	0	0	0.00%	0
24.05.31	96,000	200	77,992	0	0	0.00%	0
24.05.30	93,500	2,500	151,953	0	0	0.00%	0
24.05.29	109,100	15,600	386,937	0	0	0.00%	0
24.05.28	110,900	1,800	20,613	0	0	0.00%	0
24.05.27	107,500	3,400	27,795	0	0	0.00%	0
24.05.24	109,300	1,800	25,247	0	0	0.00%	0
24.05.23	111,400	2,100	37,757	0	0	0.00%	0
24.05.22	113,600	2,200	36,715	0	0	0.00%	0
24.05.21	116,500	2,900	34,461	0	0	0.00%	0
24.05.20	120,000	3,500	42,526	0	0	0.00%	0
24.05.17	120,200	200	54,947	0	0	0.00%	0
24.05.16	120,200	0	23,054	0	0	0.00%	0
24.05.14	120,000	200	14,895	0	0	0.00%	0
24.05.13	122,700	2,700	30,041	0	0	0.00%	0
24.05.10	122,600	100	21,900	0	0	0.00%	0
24.05.09	124,100	1,500	21,365	0	0	0.00%	0
24.05.08	128,100	4,000	32,476	0	0	0.00%	0
24.05.07	127,200	900	26,431	0	0	0.00%	0
24.05.03	129,500	2,300	21,147	0	0	0.00%	0
24.05.02	128,100	1,400	22,186	0	0	0.00%	0
24.04.30	126,700	1,400	46,641	0	0	0.00%	0
24.04.29	121,700	5,000	26,574	0	0	0.00%	0
24.04.26	122,300	600	21,167	0	0	0.00%	0
24.04.25	127,000	4,700	26,224	0	0	0.00%	0
24.04.24	122,100	4,900	32,132	0	0	0.00%	0
24.04.23	124,900	2,800	18,795	0	0	0.00%	0
24.04.22	117,600	7,300	47,660	0	0	0.00%	0
24.04.19	124,600	7,000	49,822	0	0	0.00%	0
24.04.18	121,500	3,100	26,394	0	0	0.00%	0
24.04.17	123,900	2,400	26,200	0	0	0.00%	0
24.04.16	128,500	4,600	46,735	0	0	0.00%	0
24.04.15	128,400	100	35,172	0	0	0.00%	0
24.04.12	130,500	2,100	36,857	0	0	0.00%	0
24.04.11	132,800	2,300	27,068	0	0	0.00%	0
24.04.09	134,000	1,200	23,142	0	0	0.00%	0
24.04.08	138,800	4,800	34,233	0	0	0.00%	0
24.04.05	140,000	1,200	26,225	0	0	0.00%	0
24.04.04	142,000	2,000	45,697	0	0	0.00%	0
24.04.03	150,100	8,100	63,648	0	0	0.00%	0
24.04.02	152,800	2,700	34,746	0	0	0.00%	0
24.04.01	147,600	5,200	53,176	0	0	0.00%	0
24.03.29	146,200	1,400	25,685	0	0	0.00%	0
24.03.28	146,700	500	24,406	0	0	0.00%	0
24.03.27	149,000	2,300	42,944	0	0	0.00%	0
24.03.26	152,700	3,700	41,506	0	0	0.00%	0
24.03.25	150,500	2,200	38,977	0	0	0.00%	0
24.03.22	158,500	8,000	120,193	0	0	0.00%	0
24.03.21	162,500	4,000	46,886	0	0	0.00%	0
24.03.20	164,000	1,500	22,547	0	0	0.00%	0
24.03.19	162,600	1,400	104,874	0	0	0.00%	0
24.03.18	159,400	3,200	29,925	0	0	0.00%	0
24.03.15	161,700	2,300	25,741	0	0	0.00%	0
24.03.14	158,300	3,400	80,242	0	0	0.00%	0
24.03.13	161,700	3,400	51,747	0	0	0.00%	0
24.03.12	160,800	900	45,222	0	0	0.00%	0
24.03.11	166,800	6,000	50,500	0	0	0.00%	0
24.03.08	169,900	3,100	42,541	0	0	0.00%	0
24.03.07	169,300	600	37,673	0	0	0.00%	0
24.03.06	169,000	300	37,187	0	0	0.00%	0
24.03.05	172,400	3,400	42,006	0	0	0.00%	0
24.03.04	177,000	4,600	52,207	0	0	0.00%	0
24.02.29	182,900	5,900	35,423	0	0	0.00%	0
24.02.28	177,600	5,300	42,259	0	0	0.00%	0
24.02.27	179,700	2,100	98,135	0	0	0.00%	0
24.02.26	181,100	1,400	34,429	0	0	0.00%	0
24.02.23	187,200	6,100	57,157	0	0	0.00%	0
24.02.22	186,900	300	58,974	0	0	0.00%	0
24.02.21	189,800	2,900	61,118	0	0	0.00%	0
24.02.20	199,900	10,100	91,179	0	0	0.00%	0
24.02.19	201,000	1,100	62,048	0	0	0.00%	0
24.02.16	207,000	6,000	144,128	0	0	0.00%	0
24.02.15	180,500	26,500	437,939	0	0	0.00%	0
24.02.14	184,000	3,500	36,294	0	0	0.00%	0
24.02.13	177,100	6,900	107,172	0	0	0.00%	0
24.02.08	178,500	1,400	45,154	0	0	0.00%	0
24.02.07	178,900	400	69,766	0	0	0.00%	0
24.02.06	179,300	400	133,278	0	0	0.00%	0
24.02.05	176,000	3,300	87,305	0	0	0.00%	0
24.02.02	174,200	1,800	80,443	0	0	0.00%	0
24.02.01	173,900	300	128,860	0	0	0.00%	0
24.01.31	182,000	8,100	89,542	0	0	0.00%	0
24.01.30	186,700	4,700	102,321	0	0	0.00%	0
24.01.29	202,000	15,300	181,240	0	0	0.00%	0
24.01.26	205,000	3,000	88,917	0	0	0.00%	0
24.01.25	216,000	11,000	129,599	0	0	0.00%	0
24.01.24	205,500	10,500	345,376	0	0	0.00%	0
24.01.23	210,500	5,000	118,291	0	0	0.00%	0
24.01.22	237,000	26,500	207,842	0	0	0.00%	0
24.01.19	203,000	34,000	711,547	0	0	0.00%	0
24.01.18	211,500	8,500	98,929	0	0	0.00%	0
24.01.17	226,500	15,000	126,613	0	0	0.00%	0
24.01.16	231,000	4,500	96,495	0	0	0.00%	0
24.01.15	240,500	9,500	113,252	0	0	0.00%	0
24.01.12	251,500	11,000	125,996	0	0	0.00%	0
24.01.11	263,000	11,500	129,725	0	0	0.00%	0
24.01.10	255,500	7,500	392,611	0	0	0.00%	0
24.01.09	252,000	3,500	296,190	0	0	0.00%	0
24.01.08	261,500	9,500	145,610	0	0	0.00%	0
24.01.05	280,500	19,000	284,175	0	0	0.00%	0
24.01.04	298,500	18,000	259,000	0	0	0.00%	0
24.01.03	279,000	19,500	614,208	0	0	0.00%	0
24.01.02	289,000	10,000	280,524	0	0	0.00%	0
23.12.28	282,000	7,000	985,455	0	0	0.00%	0
23.12.27	335,000	53,000	1,693,533	0	0	0.00%	0
23.12.26	400,000	65,000	4,092,632	0	0	0.00%	0
23.12.22	0	300,000	1,039,949	0	0	0.00%	0