매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.26	13,810	110	42,841	23,756	46,398	0.56%	8,219,546
24.11.25	13,040	770	76,840	9,043	22,642	0.27%	8,243,302
24.11.22	12,960	80	56,039	-1,785	13,599	0.16%	8,252,345
24.11.21	13,150	190	51,594	2,981	15,384	0.19%	8,250,560
24.11.20	13,150	0	58,055	-7,031	12,403	0.15%	8,253,541
24.11.19	13,400	250	49,239	7,797	19,434	0.24%	8,246,510
24.11.18	13,230	170	68,940	-3,718	11,637	0.14%	8,254,307
24.11.15	12,600	630	235,197	1,669	15,355	0.19%	8,250,589
24.11.14	13,520	870	96,226	2,002	13,686	0.17%	8,252,258
24.11.13	14,250	730	100,387	4,751	11,684	0.14%	8,254,260
24.11.12	15,530	1,280	157,046	6,933	6,933	0.08%	8,259,011
24.11.11	16,430	900	102,902	0	0	0.00%	0
24.11.08	16,440	10	52,865	0	0	0.00%	0
24.11.07	16,430	10	143,757	0	0	0.00%	0
24.11.06	16,360	70	231,527	0	0	0.00%	0
24.11.05	16,270	90	163,944	0	0	0.00%	0
24.11.04	16,360	90	74,832	0	0	0.00%	0
24.11.01	16,760	400	137,644	0	0	0.00%	0
24.10.31	16,490	270	174,248	0	0	0.00%	0
24.10.30	16,190	300	235,920	0	0	0.00%	0
24.10.29	16,380	190	56,758	0	0	0.00%	0
24.10.28	15,870	510	81,510	0	0	0.00%	0
24.10.25	15,880	10	72,610	0	0	0.00%	0
24.10.24	16,300	420	95,307	0	0	0.00%	0
24.10.23	16,700	400	141,595	0	0	0.00%	0
24.10.22	18,190	1,490	199,123	0	0	0.00%	0
24.10.21	17,660	530	347,806	0	0	0.00%	0
24.10.18	17,610	50	789,518	0	0	0.00%	0
24.10.17	17,780	170	1,568,230	0	0	0.00%	0
24.10.16	17,950	170	170,721	0	0	0.00%	0
24.10.15	18,430	480	201,221	0	0	0.00%	0
24.10.14	19,000	570	268,954	0	0	0.00%	0
24.10.11	20,100	1,100	469,356	0	0	0.00%	0
24.10.10	19,740	360	2,007,652	0	0	0.00%	0
24.10.08	16,210	3,530	4,109,623	0	0	0.00%	0
24.10.07	15,800	410	59,847	0	0	0.00%	0
24.10.04	16,040	240	60,543	0	0	0.00%	0
24.10.02	16,640	600	64,061	0	0	0.00%	0
24.09.30	16,980	340	62,781	0	0	0.00%	0
24.09.27	17,270	290	84,450	0	0	0.00%	0
24.09.26	16,540	730	129,277	0	0	0.00%	0
24.09.25	17,000	460	171,644	0	0	0.00%	0
24.09.24	16,860	140	92,137	0	0	0.00%	0
24.09.23	16,790	70	112,091	0	0	0.00%	0
24.09.20	17,010	220	175,805	0	0	0.00%	0
24.09.19	17,200	190	262,570	0	0	0.00%	0
24.09.13	15,700	1,500	2,326,850	0	0	0.00%	0
24.09.12	14,780	920	178,129	0	0	0.00%	0
24.09.11	14,670	110	118,058	0	0	0.00%	0
24.09.10	15,030	360	89,933	0	0	0.00%	0
24.09.09	15,260	230	99,446	0	0	0.00%	0
24.09.06	16,060	800	141,170	0	0	0.00%	0
24.09.05	16,660	600	113,555	0	0	0.00%	0
24.09.04	18,500	1,840	182,853	0	0	0.00%	0
24.09.03	18,990	490	87,858	0	0	0.00%	0
24.09.02	19,410	420	162,671	0	0	0.00%	0
24.08.30	19,410	0	211,329	0	0	0.00%	0
24.08.29	20,750	1,340	198,467	0	0	0.00%	0
24.08.28	20,750	0	246,480	0	0	0.00%	0
24.08.27	21,650	900	234,232	0	0	0.00%	0
24.08.26	21,300	350	440,832	0	0	0.00%	0
24.08.23	19,230	2,070	821,246	0	0	0.00%	0
24.08.22	20,250	1,020	210,917	0	0	0.00%	0
24.08.21	20,700	450	191,802	0	0	0.00%	0
24.08.20	20,000	700	412,844	0	0	0.00%	0
24.08.19	20,500	500	482,334	0	0	0.00%	0
24.08.16	18,190	2,310	2,201,006	0	0	0.00%	0
24.08.14	15,150	3,040	1,413,858	0	0	0.00%	0
24.08.13	15,430	280	64,950	0	0	0.00%	0
24.08.12	14,820	610	42,796	0	0	0.00%	0
24.08.09	14,310	510	42,097	0	0	0.00%	0
24.08.08	14,540	230	40,365	0	0	0.00%	0
24.08.07	14,520	20	67,085	0	0	0.00%	0
24.08.06	13,370	1,150	133,393	0	0	0.00%	0
24.08.05	16,560	3,190	166,235	0	0	0.00%	0
24.08.02	17,770	1,210	86,231	0	0	0.00%	0
24.08.01	17,500	270	53,309	0	0	0.00%	0
24.07.31	17,530	30	72,508	0	0	0.00%	0
24.07.30	17,770	240	28,336	0	0	0.00%	0
24.07.29	17,380	390	33,781	0	0	0.00%	0
24.07.26	17,410	30	42,138	0	0	0.00%	0
24.07.25	18,050	640	67,967	0	0	0.00%	0
24.07.24	18,020	30	49,939	0	0	0.00%	0
24.07.23	18,250	230	45,553	0	0	0.00%	0
24.07.22	18,500	250	85,486	0	0	0.00%	0
24.07.19	18,810	310	77,324	0	0	0.00%	0
24.07.18	19,790	980	140,338	0	0	0.00%	0
24.07.17	21,050	1,260	163,211	0	0	0.00%	0
24.07.16	21,200	150	47,900	0	0	0.00%	0
24.07.15	21,050	150	106,880	0	0	0.00%	0
24.07.12	21,600	550	70,736	0	0	0.00%	0
24.07.11	21,450	150	80,901	0	0	0.00%	0
24.07.10	21,450	0	112,254	0	0	0.00%	0
24.07.09	21,400	50	138,262	0	0	0.00%	0
24.07.08	21,600	200	100,085	0	0	0.00%	0
24.07.05	21,750	150	127,346	0	0	0.00%	0
24.07.04	21,650	100	104,456	0	0	0.00%	0
24.07.03	22,600	950	136,385	0	0	0.00%	0
24.07.02	23,600	1,000	72,914	0	0	0.00%	0
24.07.01	22,750	850	63,709	0	0	0.00%	0
24.06.28	22,800	50	53,621	0	0	0.00%	0
24.06.27	22,950	150	48,879	0	0	0.00%	0
24.06.26	22,900	50	59,014	0	0	0.00%	0
24.06.25	22,700	200	150,126	0	0	0.00%	0
24.06.24	23,600	900	135,701	0	0	0.00%	0
24.06.21	24,650	1,050	149,829	0	0	0.00%	0
24.06.20	24,850	200	139,624	0	0	0.00%	0
24.06.19	24,750	100	76,383	0	0	0.00%	0
24.06.18	24,700	50	203,784	0	0	0.00%	0
24.06.17	26,250	1,550	230,182	0	0	0.00%	0
24.06.14	26,700	450	122,653	0	0	0.00%	0
24.06.13	26,350	350	179,253	0	0	0.00%	0
24.06.12	26,200	150	151,206	0	0	0.00%	0
24.06.11	26,400	200	172,969	0	0	0.00%	0
24.06.10	27,350	950	205,995	0	0	0.00%	0
24.06.07	27,050	300	162,023	0	0	0.00%	0
24.06.05	26,900	150	111,379	0	0	0.00%	0
24.06.04	27,500	600	212,214	0	0	0.00%	0
24.06.03	27,600	100	153,376	0	0	0.00%	0
24.05.31	28,100	500	269,057	0	0	0.00%	0
24.05.30	28,700	600	479,005	0	0	0.00%	0
24.05.29	29,050	350	658,914	0	0	0.00%	0
24.05.28	27,200	1,850	1,195,291	0	0	0.00%	0
24.05.27	27,000	200	290,482	0	0	0.00%	0
24.05.24	27,800	800	152,692	0	0	0.00%	0
24.05.23	27,300	500	318,108	0	0	0.00%	0
24.05.22	27,150	150	251,527	0	0	0.00%	0
24.05.21	27,950	800	340,875	0	0	0.00%	0
24.05.20	28,000	50	342,596	0	0	0.00%	0
24.05.17	28,950	950	340,056	0	0	0.00%	0
24.05.16	26,350	2,600	1,472,214	0	0	0.00%	0
24.05.14	25,950	400	213,818	0	0	0.00%	0
24.05.13	26,200	250	117,652	0	0	0.00%	0
24.05.10	27,150	950	175,900	0	0	0.00%	0
24.05.09	27,300	150	173,111	0	0	0.00%	0
24.05.08	27,550	250	212,113	0	0	0.00%	0
24.05.07	27,000	550	228,202	0	0	0.00%	0
24.05.03	26,750	250	200,830	0	0	0.00%	0
24.05.02	26,850	100	158,800	0	0	0.00%	0
24.04.30	28,050	1,200	309,906	0	0	0.00%	0
24.04.29	28,800	750	324,472	0	0	0.00%	0
24.04.26	28,350	450	410,924	0	0	0.00%	0
24.04.25	29,150	800	449,772	0	0	0.00%	0
24.04.24	29,850	700	481,301	0	0	0.00%	0
24.04.23	31,000	1,150	1,515,384	0	0	0.00%	0
24.04.22	30,300	700	1,336,052	0	0	0.00%	0
24.04.19	30,600	300	2,064,744	0	0	0.00%	0
24.04.18	26,300	4,300	4,022,186	0	0	0.00%	0
24.04.17	25,250	1,050	1,127,472	0	0	0.00%	0
24.04.16	25,600	350	137,579	0	0	0.00%	0
24.04.15	26,550	950	130,698	0	0	0.00%	0
24.04.12	25,600	950	246,476	0	0	0.00%	0
24.04.11	25,550	50	98,756	0	0	0.00%	0
24.04.09	26,050	500	189,664	0	0	0.00%	0
24.04.08	28,750	2,700	328,869	0	0	0.00%	0
24.04.05	26,100	2,650	567,699	0	0	0.00%	0
24.04.04	27,300	1,200	252,902	0	0	0.00%	0
24.04.03	28,050	750	225,492	0	0	0.00%	0
24.04.02	27,750	300	214,794	0	0	0.00%	0
24.04.01	28,650	900	265,490	0	0	0.00%	0
24.03.29	29,100	450	190,817	0	0	0.00%	0
24.03.28	28,100	1,000	451,335	0	0	0.00%	0
24.03.27	27,800	300	275,844	0	0	0.00%	0
24.03.26	29,050	1,250	470,130	0	0	0.00%	0
24.03.25	30,050	1,000	372,629	0	0	0.00%	0
24.03.22	30,050	0	389,402	0	0	0.00%	0
24.03.21	30,850	800	498,100	0	0	0.00%	0
24.03.20	33,150	2,300	749,507	0	0	0.00%	0
24.03.19	35,050	1,900	943,760	0	0	0.00%	0
24.03.18	33,500	1,550	1,480,857	0	0	0.00%	0
24.03.15	31,950	1,550	3,242,594	0	0	0.00%	0
24.03.14	33,100	1,150	362,783	0	0	0.00%	0
24.03.13	31,400	1,700	1,535,040	0	0	0.00%	0
24.03.12	30,300	1,100	501,736	0	0	0.00%	0
24.03.11	31,150	850	491,415	0	0	0.00%	0
24.03.08	30,800	350	773,966	0	0	0.00%	0
24.03.07	30,100	700	1,007,718	0	0	0.00%	0
24.03.06	30,100	0	763,964	0	0	0.00%	0
24.03.05	28,900	1,200	1,236,100	0	0	0.00%	0
24.03.04	26,950	1,950	980,344	0	0	0.00%	0
24.02.29	26,300	650	648,329	0	0	0.00%	0
24.02.28	26,600	300	1,106,010	0	0	0.00%	0
24.02.27	25,850	750	944,454	0	0	0.00%	0
24.02.26	29,550	3,700	1,586,392	0	0	0.00%	0
24.02.23	32,200	2,650	1,968,818	0	0	0.00%	0
24.02.22	27,400	4,800	9,328,518	0	0	0.00%	0
24.02.21	28,450	1,050	964,429	0	0	0.00%	0
24.02.20	27,550	900	376,052	0	0	0.00%	0
24.02.19	28,100	550	368,365	0	0	0.00%	0
24.02.16	29,150	1,050	1,888,203	0	0	0.00%	0
24.02.15	26,550	2,600	1,848,432	0	0	0.00%	0
24.02.14	25,550	1,000	513,648	0	0	0.00%	0
24.02.13	25,200	350	161,867	0	0	0.00%	0
24.02.08	25,950	750	341,849	0	0	0.00%	0
24.02.07	25,900	50	322,694	0	0	0.00%	0
24.02.06	24,900	1,000	732,085	0	0	0.00%	0
24.02.05	24,900	0	440,520	0	0	0.00%	0
24.02.02	23,100	1,800	1,304,337	0	0	0.00%	0
24.02.01	25,250	2,150	357,813	0	0	0.00%	0
24.01.31	26,150	900	188,811	0	0	0.00%	0
24.01.30	25,700	450	226,629	0	0	0.00%	0
24.01.29	27,750	2,050	305,238	0	0	0.00%	0
24.01.26	29,100	1,350	748,830	0	0	0.00%	0
24.01.25	25,150	3,950	2,116,644	0	0	0.00%	0
24.01.24	26,100	950	300,679	0	0	0.00%	0
24.01.23	27,100	1,000	334,382	0	0	0.00%	0
24.01.22	28,850	1,750	477,547	0	0	0.00%	0
24.01.19	29,050	200	200,035	0	0	0.00%	0
24.01.18	29,250	200	209,185	0	0	0.00%	0
24.01.17	30,850	1,600	234,619	0	0	0.00%	0
24.01.16	31,700	850	214,107	0	0	0.00%	0
24.01.15	32,850	1,150	333,994	0	0	0.00%	0
24.01.12	31,450	1,400	735,820	0	0	0.00%	0
24.01.11	31,600	150	289,981	0	0	0.00%	0
24.01.10	33,000	1,400	371,878	0	0	0.00%	0
24.01.09	35,050	2,050	771,924	0	0	0.00%	0
24.01.08	31,300	3,750	2,502,939	0	0	0.00%	0
24.01.05	31,800	500	208,042	0	0	0.00%	0
24.01.04	31,550	250	408,337	0	0	0.00%	0
24.01.03	33,350	1,800	376,760	0	0	0.00%	0
24.01.02	32,850	500	338,461	0	0	0.00%	0
23.12.28	31,450	1,400	2,881,325	0	0	0.00%	0
23.12.27	31,100	350	618,865	0	0	0.00%	0
23.12.26	34,250	3,150	1,061,310	0	0	0.00%	0
23.12.22	33,450	800	1,450,280	0	0	0.00%	0
23.12.21	36,000	2,550	583,197	0	0	0.00%	0
23.12.20	35,000	1,000	2,223,395	0	0	0.00%	0
23.12.19	30,550	4,450	2,970,194	0	0	0.00%	0
23.12.18	29,950	600	404,980	0	0	0.00%	0
23.12.15	29,950	0	326,104	0	0	0.00%	0
23.12.14	30,900	950	345,459	0	0	0.00%	0
23.12.13	32,750	1,850	426,891	0	0	0.00%	0
23.12.12	31,900	850	1,969,872	0	0	0.00%	0
23.12.11	34,550	2,650	645,723	0	0	0.00%	0
23.12.08	36,350	1,800	1,170,054	0	0	0.00%	0
23.12.07	35,000	1,350	5,346,181	0	0	0.00%	0
23.12.06	29,800	5,200	4,745,909	0	0	0.00%	0
23.12.05	31,600	1,800	1,904,804	0	0	0.00%	0
23.12.04	34,750	3,150	938,290	0	0	0.00%	0
23.12.01	38,550	3,800	1,369,462	0	0	0.00%	0
23.11.30	38,800	250	4,100,523	0	0	0.00%	0
23.11.29	42,650	3,850	5,206,432	0	0	0.00%	0
23.11.28	53,600	10,950	5,936,192	0	0	0.00%	0
23.11.27	52,300	1,300	13,493,270	0	0	0.00%	0
23.11.24	0	35,300	34,126,358	0	0	0.00%	0