매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	1,150	72	96,481	-10,678	123,488	0.93%	13,167,958
24.11.21	1,210	60	83,028	-548	134,166	1.01%	13,157,280
24.11.20	1,213	3	9,632	116	134,714	1.01%	13,156,732
24.11.19	1,205	8	32,213	285	134,598	1.01%	13,156,848
24.11.18	1,154	51	42,843	-1,678	134,313	1.01%	13,157,133
24.11.15	1,151	3	47,524	-1,511	135,991	1.02%	13,155,455
24.11.14	1,257	60	70,062	-9,396	137,502	1.03%	13,153,944
24.11.13	1,300	43	26,371	-474	146,898	1.11%	13,144,548
24.11.12	1,327	27	49,089	2,487	147,372	1.11%	13,144,074
24.11.11	1,395	68	76,846	7,858	144,885	1.09%	13,146,561
24.11.08	1,395	0	15,743	137,027	137,027	1.03%	13,154,419
24.11.07	1,403	8	4,039	0	0	0.00%	0
24.11.06	1,398	5	26,749	0	0	0.00%	0
24.11.05	1,405	7	20,968	0	0	0.00%	0
24.11.04	1,420	15	6,582	0	0	0.00%	0
24.11.01	1,414	6	21,852	0	0	0.00%	0
24.10.31	1,413	1	12,685	0	0	0.00%	0
24.10.30	1,414	1	28,167	0	0	0.00%	0
24.10.29	1,365	49	29,843	0	0	0.00%	0
24.10.28	1,308	57	45,813	0	0	0.00%	0
24.10.25	1,364	56	79,132	0	0	0.00%	0
24.10.24	1,377	13	35,556	0	0	0.00%	0
24.10.23	1,405	28	20,120	0	0	0.00%	0
24.10.22	1,460	55	18,675	0	0	0.00%	0
24.10.21	1,463	3	7,683	0	0	0.00%	0
24.10.18	1,488	25	11,231	0	0	0.00%	0
24.10.17	1,496	8	6,154	0	0	0.00%	0
24.10.16	1,516	20	33,607	0	0	0.00%	0
24.10.15	1,530	14	6,165	0	0	0.00%	0
24.10.14	1,544	14	57,115	0	0	0.00%	0
24.10.11	1,529	15	15,124	0	0	0.00%	0
24.10.10	1,507	22	31,167	0	0	0.00%	0
24.10.08	1,502	5	9,476	0	0	0.00%	0
24.10.07	1,504	2	7,204	0	0	0.00%	0
24.10.04	1,526	22	18,868	0	0	0.00%	0
24.10.02	1,519	7	4,716	0	0	0.00%	0
24.09.30	1,511	8	26,333	0	0	0.00%	0
24.09.27	1,523	12	28,959	0	0	0.00%	0
24.09.26	1,538	15	23,290	0	0	0.00%	0
24.09.25	1,520	18	49,435	0	0	0.00%	0
24.09.24	1,551	31	20,508	0	0	0.00%	0
24.09.23	1,544	7	26,914	0	0	0.00%	0
24.09.20	1,581	37	30,259	0	0	0.00%	0
24.09.19	1,618	37	10,466	0	0	0.00%	0
24.09.13	1,547	71	46,973	0	0	0.00%	0
24.09.12	1,528	19	17,225	0	0	0.00%	0
24.09.11	1,510	18	34,848	0	0	0.00%	0
24.09.10	1,479	31	43,186	0	0	0.00%	0
24.09.09	1,489	10	36,376	0	0	0.00%	0
24.09.06	1,577	88	80,228	0	0	0.00%	0
24.09.05	1,616	39	31,088	0	0	0.00%	0
24.09.04	1,641	25	17,735	0	0	0.00%	0
24.09.03	1,645	4	25,252	0	0	0.00%	0
24.09.02	1,690	45	77,326	0	0	0.00%	0
24.08.30	1,559	131	57,684	0	0	0.00%	0
24.08.29	1,624	65	12,480	0	0	0.00%	0
24.08.28	1,662	38	20,257	0	0	0.00%	0
24.08.27	1,656	6	8,258	0	0	0.00%	0
24.08.26	1,668	12	25,165	0	0	0.00%	0
24.08.23	1,651	17	25,963	0	0	0.00%	0
24.08.22	1,630	21	27,549	0	0	0.00%	0
24.08.21	1,626	4	19,838	0	0	0.00%	0
24.08.20	1,645	19	10,860	0	0	0.00%	0
24.08.19	1,666	21	47,485	0	0	0.00%	0
24.08.16	1,660	6	32,522	0	0	0.00%	0
24.08.14	1,659	1	21,486	0	0	0.00%	0
24.08.13	1,655	4	30,812	0	0	0.00%	0
24.08.12	1,722	67	107,680	0	0	0.00%	0
24.08.09	1,676	46	24,751	0	0	0.00%	0
24.08.08	1,708	32	34,953	0	0	0.00%	0
24.08.07	1,708	0	16,810	0	0	0.00%	0
24.08.06	1,600	108	44,902	0	0	0.00%	0
24.08.05	1,835	235	54,102	0	0	0.00%	0
24.08.02	1,916	81	44,200	0	0	0.00%	0
24.08.01	1,921	5	29,116	0	0	0.00%	0
24.07.31	1,933	12	22,357	0	0	0.00%	0
24.07.30	1,921	12	51,378	0	0	0.00%	0
24.07.29	1,900	21	41,365	0	0	0.00%	0
24.07.26	1,884	16	61,584	0	0	0.00%	0
24.07.25	1,894	10	48,599	0	0	0.00%	0
24.07.24	1,778	116	136,588	0	0	0.00%	0
24.07.23	1,760	18	21,119	0	0	0.00%	0
24.07.22	1,745	15	88,967	0	0	0.00%	0
24.07.19	1,757	12	32,614	0	0	0.00%	0
24.07.18	1,752	5	19,772	0	0	0.00%	0
24.07.17	1,770	18	29,360	0	0	0.00%	0
24.07.16	1,760	10	33,534	0	0	0.00%	0
24.07.15	1,771	11	41,282	0	0	0.00%	0
24.07.12	1,762	9	26,042	0	0	0.00%	0
24.07.11	1,798	36	22,171	0	0	0.00%	0
24.07.10	1,753	45	22,387	0	0	0.00%	0
24.07.09	1,715	38	52,046	0	0	0.00%	0
24.07.08	1,807	92	149,492	0	0	0.00%	0
24.07.05	1,814	7	28,054	0	0	0.00%	0
24.07.04	1,815	1	29,351	0	0	0.00%	0
24.07.03	1,806	9	75,168	0	0	0.00%	0
24.07.02	1,877	71	118,319	0	0	0.00%	0
24.07.01	1,884	7	81,270	0	0	0.00%	0
24.06.28	1,758	126	272,471	0	0	0.00%	0
24.06.27	1,839	81	588,762	0	0	0.00%	0
24.06.26	1,858	19	125,492	0	0	0.00%	0
24.06.25	1,870	12	77,338	0	0	0.00%	0
24.06.24	1,864	6	53,686	0	0	0.00%	0
24.06.21	1,971	107	106,547	0	0	0.00%	0
24.06.20	1,978	7	28,566	0	0	0.00%	0
24.06.19	1,975	3	49,729	0	0	0.00%	0
24.06.18	2,020	45	62,102	0	0	0.00%	0
24.06.17	1,975	45	54,479	0	0	0.00%	0
24.06.14	2,020	45	34,920	0	0	0.00%	0
24.06.13	1,998	22	36,999	0	0	0.00%	0
24.06.12	2,055	57	84,666	0	0	0.00%	0
24.06.11	2,100	45	133,186	0	0	0.00%	0
24.06.10	2,065	35	85,544	0	0	0.00%	0
24.06.07	2,120	55	89,170	0	0	0.00%	0
24.06.05	2,150	30	34,497	0	0	0.00%	0
24.06.04	2,150	0	134,293	0	0	0.00%	0
24.06.03	1,875	275	1,703,944	0	0	0.00%	0
24.05.31	1,813	62	106,986	0	0	0.00%	0
24.05.30	1,900	87	206,769	0	0	0.00%	0
24.05.29	1,964	64	68,300	0	0	0.00%	0
24.05.28	1,965	1	42,299	0	0	0.00%	0
24.05.27	1,998	33	162,381	0	0	0.00%	0
24.05.24	2,010	12	106,531	0	0	0.00%	0
24.05.23	2,005	5	105,498	0	0	0.00%	0
24.05.22	2,090	85	87,398	0	0	0.00%	0
24.05.21	2,035	55	136,613	0	0	0.00%	0
24.05.20	2,060	25	121,079	0	0	0.00%	0
24.05.17	2,105	45	87,854	0	0	0.00%	0
24.05.16	2,250	145	309,288	0	0	0.00%	0
24.05.14	2,160	90	150,784	0	0	0.00%	0
24.05.13	2,190	30	212,660	0	0	0.00%	0
24.05.10	2,175	15	210,880	0	0	0.00%	0
24.05.09	2,100	75	130,189	0	0	0.00%	0
24.05.08	2,040	60	136,078	0	0	0.00%	0
24.05.07	1,973	67	136,718	0	0	0.00%	0
24.05.03	1,937	36	89,501	0	0	0.00%	0
24.05.02	1,978	41	79,151	0	0	0.00%	0
24.04.30	1,988	10	92,368	0	0	0.00%	0
24.04.29	2,005	17	71,994	0	0	0.00%	0
24.04.26	1,998	7	81,034	0	0	0.00%	0
24.04.25	2,100	102	151,522	0	0	0.00%	0
24.04.24	2,050	50	83,113	0	0	0.00%	0
24.04.23	2,125	75	289,013	0	0	0.00%	0
24.04.22	2,190	65	112,853	0	0	0.00%	0
24.04.19	2,205	15	134,185	0	0	0.00%	0
24.04.18	2,260	55	167,086	0	0	0.00%	0
24.04.17	2,445	185	341,927	0	0	0.00%	0
24.04.16	2,200	245	1,971,222	0	0	0.00%	0
24.04.15	2,090	110	113,561	0	0	0.00%	0
24.04.12	2,165	75	119,788	0	0	0.00%	0
24.04.11	2,250	85	101,026	0	0	0.00%	0
24.04.09	2,295	45	48,322	0	0	0.00%	0
24.04.08	2,300	5	209,753	0	0	0.00%	0
24.04.05	2,420	120	224,754	0	0	0.00%	0
24.04.04	2,355	65	159,878	0	0	0.00%	0
24.04.03	2,225	130	128,770	0	0	0.00%	0
24.04.02	2,225	0	169,752	0	0	0.00%	0
24.04.01	2,185	40	148,936	0	0	0.00%	0
24.03.29	2,285	100	124,641	0	0	0.00%	0
24.03.28	2,370	85	224,529	0	0	0.00%	0
24.03.27	2,245	125	241,363	0	0	0.00%	0
24.03.26	2,080	165	472,158	0	0	0.00%	0
24.03.25	2,120	40	64,384	0	0	0.00%	0
24.03.22	2,135	15	90,502	0	0	0.00%	0
24.03.21	2,030	105	98,392	0	0	0.00%	0
24.03.20	1,983	47	59,980	0	0	0.00%	0
24.03.19	1,924	59	44,777	0	0	0.00%	0
24.03.18	1,902	22	51,913	0	0	0.00%	0
24.03.15	1,845	57	88,477	0	0	0.00%	0
24.03.14	1,861	16	54,530	0	0	0.00%	0
24.03.13	1,888	27	46,694	0	0	0.00%	0
24.03.12	1,901	13	55,810	0	0	0.00%	0
24.03.11	1,917	16	147,190	0	0	0.00%	0
24.03.08	1,915	2	63,800	0	0	0.00%	0
24.03.07	2,000	85	109,348	0	0	0.00%	0
24.03.06	2,070	70	266,063	0	0	0.00%	0
24.03.05	2,025	45	114,823	0	0	0.00%	0
24.03.04	2,035	10	147,794	0	0	0.00%	0
24.02.29	1,944	91	83,588	0	0	0.00%	0
24.02.28	1,942	2	83,339	0	0	0.00%	0
24.02.27	1,993	51	125,431	0	0	0.00%	0
24.02.26	2,060	67	46,601	0	0	0.00%	0
24.02.23	2,040	20	43,709	0	0	0.00%	0
24.02.22	2,090	50	74,952	0	0	0.00%	0
24.02.21	2,085	5	59,111	0	0	0.00%	0
24.02.20	2,190	105	73,574	0	0	0.00%	0
24.02.19	2,045	145	162,081	0	0	0.00%	0
24.02.16	2,170	125	226,429	0	0	0.00%	0
24.02.15	2,195	25	197,586	0	0	0.00%	0
24.02.14	1,969	226	880,163	0	0	0.00%	0
24.02.13	1,981	12	77,931	0	0	0.00%	0
24.02.08	1,900	81	100,247	0	0	0.00%	0
24.02.07	1,928	28	62,137	0	0	0.00%	0
24.02.06	1,945	17	144,254	0	0	0.00%	0
24.02.05	1,828	117	86,188	0	0	0.00%	0
24.02.02	1,811	17	220,864	0	0	0.00%	0
24.02.01	1,902	91	129,692	0	0	0.00%	0
24.01.31	1,834	68	124,090	0	0	0.00%	0
24.01.30	1,839	5	55,551	0	0	0.00%	0
24.01.29	1,834	5	114,403	0	0	0.00%	0
24.01.26	1,827	7	67,681	0	0	0.00%	0
24.01.25	1,786	41	80,111	0	0	0.00%	0
24.01.24	1,786	0	53,090	0	0	0.00%	0
24.01.23	1,811	25	109,329	0	0	0.00%	0
24.01.22	1,850	39	179,662	0	0	0.00%	0
24.01.19	1,772	78	73,344	0	0	0.00%	0
24.01.18	1,772	0	51,298	0	0	0.00%	0
24.01.17	1,821	49	139,686	0	0	0.00%	0
24.01.16	1,831	10	42,496	0	0	0.00%	0
24.01.15	1,854	23	88,180	0	0	0.00%	0
24.01.12	1,923	69	67,110	0	0	0.00%	0
24.01.11	1,876	47	111,060	0	0	0.00%	0
24.01.10	1,891	15	122,939	0	0	0.00%	0
24.01.09	1,877	14	87,151	0	0	0.00%	0
24.01.08	1,930	53	118,178	0	0	0.00%	0
24.01.05	1,920	10	58,533	0	0	0.00%	0
24.01.04	1,883	37	76,178	0	0	0.00%	0
24.01.03	1,970	87	118,872	0	0	0.00%	0
24.01.02	1,894	76	150,536	0	0	0.00%	0
23.12.28	1,830	64	121,607	0	0	0.00%	0
23.12.27	1,868	38	78,923	0	0	0.00%	0
23.12.26	1,933	65	309,543	0	0	0.00%	0
23.12.22	1,870	63	81,106	0	0	0.00%	0
23.12.21	1,888	18	83,621	0	0	0.00%	0
23.12.20	2,020	132	179,998	0	0	0.00%	0
23.12.19	1,959	61	92,182	0	0	0.00%	0
23.12.18	1,937	22	76,866	0	0	0.00%	0
23.12.15	1,882	55	83,090	0	0	0.00%	0
23.12.14	1,888	6	140,351	0	0	0.00%	0
23.12.13	1,866	22	90,588	0	0	0.00%	0
23.12.12	1,841	25	65,699	0	0	0.00%	0
23.12.11	1,862	21	345,927	0	0	0.00%	0
23.12.08	1,956	94	252,682	0	0	0.00%	0
23.12.07	2,085	129	180,374	0	0	0.00%	0
23.12.06	2,040	45	249,680	0	0	0.00%	0
23.12.05	2,040	0	85,653	0	0	0.00%	0
23.12.04	2,065	25	154,737	0	0	0.00%	0
23.12.01	2,140	75	153,490	0	0	0.00%	0
23.11.30	2,095	45	178,194	0	0	0.00%	0
23.11.29	2,015	80	78,894	0	0	0.00%	0
23.11.28	2,125	110	304,492	0	0	0.00%	0
23.11.27	2,215	90	124,412	0	0	0.00%	0
23.11.24	2,210	5	278,839	0	0	0.00%	0
23.11.23	2,235	25	302,625	0	0	0.00%	0
23.11.22	2,200	35	399,533	0	0	0.00%	0
23.11.21	2,400	200	656,172	0	0	0.00%	0
23.11.20	2,680	280	3,307,361	0	0	0.00%	0
23.11.17	2,095	585	3,240,406	0	0	0.00%	0
23.11.16	1,945	140	505,192	0	0	0.00%	0
23.11.15	1,857	88	260,182	0	0	0.00%	0
23.11.14	1,772	85	139,926	0	0	0.00%	0
23.11.13	1,690	82	246,784	0	0	0.00%	0
23.11.10	1,659	31	326,309	0	0	0.00%	0
23.11.09	1,752	93	320,512	0	0	0.00%	0
23.11.08	1,699	53	540,957	0	0	0.00%	0
23.11.07	1,805	106	447,003	0	0	0.00%	0
23.11.06	2,015	210	712,376	0	0	0.00%	0
23.11.03	2,175	160	430,295	0	0	0.00%	0
23.11.02	2,280	105	162,691	0	0	0.00%	0
23.11.01	2,290	10	266,937	0	0	0.00%	0
23.10.31	2,270	20	305,190	0	0	0.00%	0
23.10.30	2,195	75	633,184	0	0	0.00%	0
23.10.27	2,255	60	666,194	0	0	0.00%	0
23.10.26	1,985	270	3,394,802	0	0	0.00%	0
23.10.25	1,890	95	6,605,794	0	0	0.00%	0
23.10.24	1,921	31	3,508,192	0	0	0.00%	0
23.10.23	739	443	460,027	0	0	0.00%	0
23.01.20	739	0	0	0	0	0.00%	0
23.01.19	739	0	0	0	0	0.00%	0
23.01.18	739	0	0	0	0	0.00%	0
23.01.17	739	0	0	0	0	0.00%	0
23.01.16	739	0	0	0	0	0.00%	0
23.01.13	739	0	0	0	0	0.00%	0
23.01.12	739	0	0	0	0	0.00%	0
23.01.11	739	0	0	0	0	0.00%	0
23.01.10	739	0	0	0	0	0.00%	0
23.01.09	739	0	0	0	0	0.00%	0
23.01.06	739	0	0	0	0	0.00%	0
23.01.05	739	0	0	0	0	0.00%	0
23.01.04	739	0	0	0	0	0.00%	0
23.01.03	739	0	0	0	0	0.00%	0
23.01.02	739	0	0	0	0	0.00%	0
22.12.29	739	0	0	0	0	0.00%	0
22.12.28	739	0	0	0	0	0.00%	0
22.12.27	739	0	0	0	0	0.00%	0
22.12.26	739	0	0	0	0	0.00%	0
22.12.23	739	0	0	0	0	0.00%	0
22.12.22	739	0	0	0	0	0.00%	0
22.12.21	739	0	0	0	0	0.00%	0
22.12.20	739	0	0	0	0	0.00%	0
22.12.19	739	0	0	0	0	0.00%	0
22.12.16	739	0	0	0	0	0.00%	0
22.12.15	739	0	0	0	0	0.00%	0
22.12.14	739	0	0	0	0	0.00%	0
22.12.13	739	0	0	0	0	0.00%	0
22.12.12	739	0	0	0	0	0.00%	0
22.12.09	739	0	0	0	0	0.00%	0
22.12.08	739	0	0	0	0	0.00%	0
22.12.07	739	0	0	0	0	0.00%	0
22.12.06	739	0	0	0	0	0.00%	0
22.12.05	739	0	0	0	0	0.00%	0
22.12.02	739	0	0	0	0	0.00%	0
22.12.01	739	0	0	0	0	0.00%	0
22.11.30	739	0	0	0	0	0.00%	0
22.11.29	739	0	0	0	0	0.00%	0
22.11.28	739	0	0	0	0	0.00%	0
22.11.25	739	0	0	0	0	0.00%	0
22.11.24	739	0	0	0	0	0.00%	0
22.11.23	739	0	0	0	0	0.00%	0
22.11.22	739	0	0	0	0	0.00%	0
22.11.21	739	0	0	0	0	0.00%	0
22.11.18	739	0	0	0	0	0.00%	0
22.11.17	739	0	0	0	0	0.00%	0
22.11.16	739	0	0	0	0	0.00%	0
22.11.15	739	0	0	0	0	0.00%	0
22.11.14	739	0	0	0	0	0.00%	0
22.11.11	739	0	0	0	0	0.00%	0
22.11.10	739	0	0	0	0	0.00%	0
22.11.09	739	0	0	0	0	0.00%	0
22.11.08	739	0	0	0	0	0.00%	0
22.11.07	739	0	0	0	0	0.00%	0
22.11.04	739	0	0	0	0	0.00%	0
22.11.03	739	0	0	0	0	0.00%	0
22.11.02	739	0	0	0	0	0.00%	0
22.11.01	739	0	0	0	0	0.00%	0
22.10.31	739	0	0	0	0	0.00%	0
22.10.28	739	0	0	0	0	0.00%	0
22.10.27	739	0	0	0	0	0.00%	0
22.10.26	739	0	0	0	0	0.00%	0
22.10.25	739	0	0	0	0	0.00%	0
22.10.24	739	0	0	0	0	0.00%	0
22.10.21	739	0	0	0	0	0.00%	0
22.10.20	739	0	0	0	0	0.00%	0
22.10.19	739	0	0	0	0	0.00%	0
22.10.18	739	0	0	0	0	0.00%	0
22.10.17	739	0	0	0	0	0.00%	0
22.10.14	739	0	0	0	0	0.00%	0
22.10.13	739	0	0	0	0	0.00%	0
22.10.12	739	0	0	0	0	0.00%	0
22.10.11	739	0	0	0	0	0.00%	0
22.10.07	739	0	0	0	0	0.00%	0
22.10.06	739	0	0	0	0	0.00%	0
22.10.05	739	0	0	0	0	0.00%	0
22.10.04	739	0	0	0	0	0.00%	0
22.09.30	739	0	0	0	0	0.00%	0
22.09.29	739	0	0	0	0	0.00%	0
22.09.28	739	0	0	0	0	0.00%	0
22.09.27	739	0	0	0	0	0.00%	0
22.09.26	739	0	0	0	0	0.00%	0
22.09.23	739	0	0	0	0	0.00%	0
22.09.22	739	0	0	0	0	0.00%	0
22.09.21	739	0	0	0	0	0.00%	0
22.09.20	739	0	0	0	0	0.00%	0
22.09.19	739	0	0	0	0	0.00%	0
22.09.16	739	0	0	0	0	0.00%	0
22.09.15	739	0	0	0	0	0.00%	0
22.09.14	739	0	0	0	0	0.00%	0
22.09.13	739	0	0	0	0	0.00%	0
22.09.08	739	0	0	0	0	0.00%	0
22.09.07	739	0	0	0	0	0.00%	0
22.09.06	739	0	0	0	0	0.00%	0