매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.12	3,435	155	27,203	-157	26,804	0.21%	12,851,272
24.11.11	3,695	260	52,900	-12	26,961	0.21%	12,851,115
24.11.08	3,635	60	1,660	460	26,973	0.21%	12,851,103
24.11.07	3,640	5	21,077	706	26,513	0.21%	12,851,563
24.11.06	3,805	165	23,357	-373	25,807	0.20%	12,852,269
24.11.05	3,730	75	4,031	24	26,180	0.20%	12,851,896
24.11.04	3,630	100	11,898	-447	26,156	0.20%	12,851,920
24.11.01	3,685	55	5,718	-1,928	26,603	0.21%	12,851,473
24.10.31	3,760	75	9,815	1,242	28,531	0.22%	12,849,545
24.10.30	3,710	50	4,608	-596	27,289	0.21%	12,850,787
24.10.29	3,730	20	6,081	27,885	27,885	0.22%	12,850,191
24.10.28	3,680	50	5,125	0	0	0.00%	0
24.10.25	3,750	70	25,580	0	0	0.00%	0
24.10.24	3,820	70	4,370	0	0	0.00%	0
24.10.23	3,810	10	6,108	0	0	0.00%	0
24.10.22	3,840	30	12,011	0	0	0.00%	0
24.10.21	3,880	40	2,547	0	0	0.00%	0
24.10.18	3,950	70	14,278	0	0	0.00%	0
24.10.17	3,955	5	5,649	0	0	0.00%	0
24.10.16	3,945	10	16,235	0	0	0.00%	0
24.10.15	4,000	55	5,938	0	0	0.00%	0
24.10.14	3,925	75	13,984	0	0	0.00%	0
24.10.11	4,030	105	20,048	0	0	0.00%	0
24.10.10	4,150	120	35,948	0	0	0.00%	0
24.10.08	4,280	130	17,962	0	0	0.00%	0
24.10.07	4,185	95	13,099	0	0	0.00%	0
24.10.04	4,215	30	18,771	0	0	0.00%	0
24.10.02	4,200	15	31,459	0	0	0.00%	0
24.09.30	4,270	70	55,588	0	0	0.00%	0
24.09.27	4,300	30	53,520	0	0	0.00%	0
24.09.26	4,055	245	72,047	0	0	0.00%	0
24.09.25	4,055	0	113,595	0	0	0.00%	0
24.09.24	4,055	0	41,977	0	0	0.00%	0
24.09.23	3,940	115	597,148	0	0	0.00%	0
24.09.20	3,870	70	37,002	0	0	0.00%	0
24.09.19	3,820	50	404,428	0	0	0.00%	0
24.09.13	3,800	20	18,134	0	0	0.00%	0
24.09.12	3,825	25	30,712	0	0	0.00%	0
24.09.11	3,735	90	48,241	0	0	0.00%	0
24.09.10	3,790	55	11,228	0	0	0.00%	0
24.09.09	3,690	100	36,168	0	0	0.00%	0
24.09.06	3,695	5	29,703	0	0	0.00%	0
24.09.05	3,800	105	48,728	0	0	0.00%	0
24.09.04	3,995	195	94,096	0	0	0.00%	0
24.09.03	3,845	150	1,981,657	0	0	0.00%	0
24.09.02	3,795	50	15,715	0	0	0.00%	0
24.08.30	3,655	140	7,631	0	0	0.00%	0
24.08.29	3,705	50	30,867	0	0	0.00%	0
24.08.28	3,775	70	10,191	0	0	0.00%	0
24.08.27	3,950	175	80,975	0	0	0.00%	0
24.08.26	3,900	50	16,622	0	0	0.00%	0
24.08.23	3,920	20	11,081	0	0	0.00%	0
24.08.22	4,130	210	34,502	0	0	0.00%	0
24.08.21	4,045	85	10,412	0	0	0.00%	0
24.08.20	4,040	5	8,674	0	0	0.00%	0
24.08.19	4,050	10	13,982	0	0	0.00%	0
24.08.16	4,145	95	29,261	0	0	0.00%	0
24.08.14	3,990	155	14,429	0	0	0.00%	0
24.08.13	4,030	40	10,518	0	0	0.00%	0
24.08.12	4,030	0	16,210	0	0	0.00%	0
24.08.09	3,945	85	11,984	0	0	0.00%	0
24.08.08	4,020	75	11,743	0	0	0.00%	0
24.08.07	4,000	20	7,864	0	0	0.00%	0
24.08.06	3,685	315	52,391	0	0	0.00%	0
24.08.05	4,240	555	69,888	0	0	0.00%	0
24.08.02	4,335	95	28,116	0	0	0.00%	0
24.08.01	4,300	35	8,724	0	0	0.00%	0
24.07.31	4,225	75	41,798	0	0	0.00%	0
24.07.30	4,320	95	29,850	0	0	0.00%	0
24.07.29	4,305	15	10,677	0	0	0.00%	0
24.07.26	4,365	60	37,479	0	0	0.00%	0
24.07.25	4,495	130	146,978	0	0	0.00%	0
24.07.24	4,440	55	1,985,055	0	0	0.00%	0
24.07.23	4,550	110	14,998	0	0	0.00%	0
24.07.22	4,595	45	26,841	0	0	0.00%	0
24.07.19	4,630	35	8,253	0	0	0.00%	0
24.07.18	4,670	40	14,874	0	0	0.00%	0
24.07.17	4,660	10	6,969	0	0	0.00%	0
24.07.16	4,685	25	9,166	0	0	0.00%	0
24.07.15	4,680	5	15,692	0	0	0.00%	0
24.07.12	4,665	15	14,260	0	0	0.00%	0
24.07.11	4,675	10	24,175	0	0	0.00%	0
24.07.10	4,710	35	19,088	0	0	0.00%	0
24.07.09	4,725	15	14,700	0	0	0.00%	0
24.07.08	4,715	10	24,474	0	0	0.00%	0
24.07.05	4,655	60	127,772	0	0	0.00%	0
24.07.04	4,665	10	31,068	0	0	0.00%	0
24.07.03	4,670	5	25,495	0	0	0.00%	0
24.07.02	4,710	40	17,299	0	0	0.00%	0
24.07.01	4,695	15	13,548	0	0	0.00%	0
24.06.28	4,690	5	7,034	0	0	0.00%	0
24.06.27	4,770	80	13,184	0	0	0.00%	0
24.06.26	4,720	50	13,981	0	0	0.00%	0
24.06.25	4,760	40	21,389	0	0	0.00%	0
24.06.24	4,775	15	52,539	0	0	0.00%	0
24.06.21	4,800	25	26,060	0	0	0.00%	0
24.06.20	4,785	15	28,366	0	0	0.00%	0
24.06.19	4,930	145	146,934	0	0	0.00%	0
24.06.18	4,980	50	29,431	0	0	0.00%	0
24.06.17	5,110	130	70,808	0	0	0.00%	0
24.06.14	5,020	90	121,141	0	0	0.00%	0
24.06.13	4,905	115	430,901	0	0	0.00%	0
24.06.12	4,810	95	347,968	0	0	0.00%	0
24.06.11	4,760	50	1,741,454	0	0	0.00%	0
24.06.10	4,780	20	18,505	0	0	0.00%	0
24.06.07	4,755	25	9,692	0	0	0.00%	0
24.06.05	4,675	80	20,115	0	0	0.00%	0
24.06.04	4,810	135	28,423	0	0	0.00%	0
24.06.03	4,800	10	14,181	0	0	0.00%	0
24.05.31	4,790	10	14,077	0	0	0.00%	0
24.05.30	4,820	30	35,037	0	0	0.00%	0
24.05.29	5,050	230	68,787	0	0	0.00%	0
24.05.28	5,110	60	54,955	0	0	0.00%	0
24.05.27	5,090	20	62,804	0	0	0.00%	0
24.05.24	5,180	90	58,696	0	0	0.00%	0
24.05.23	5,310	130	126,075	0	0	0.00%	0
24.05.22	5,160	150	808,137	0	0	0.00%	0
24.05.21	5,120	40	143,920	0	0	0.00%	0
24.05.20	4,930	190	842,095	0	0	0.00%	0
24.05.17	4,975	45	13,814	0	0	0.00%	0
24.05.16	5,020	45	19,706	0	0	0.00%	0
24.05.14	4,945	75	19,086	0	0	0.00%	0
24.05.13	4,910	35	30,845	0	0	0.00%	0
24.05.10	5,100	190	50,626	0	0	0.00%	0
24.05.09	5,030	70	44,825	0	0	0.00%	0
24.05.08	4,985	45	69,839	0	0	0.00%	0
24.05.07	4,985	0	84,745	0	0	0.00%	0
24.05.03	4,750	235	2,005,258	0	0	0.00%	0
24.05.02	4,725	25	29,064	0	0	0.00%	0
24.04.30	4,705	20	34,348	0	0	0.00%	0
24.04.29	4,710	5	44,830	0	0	0.00%	0
24.04.26	4,680	30	184,336	0	0	0.00%	0
24.04.25	4,705	25	23,974	0	0	0.00%	0
24.04.24	4,660	45	29,499	0	0	0.00%	0
24.04.23	4,700	40	32,038	0	0	0.00%	0
24.04.22	4,645	55	143,385	0	0	0.00%	0
24.04.19	4,700	55	181,820	0	0	0.00%	0
24.04.18	4,495	205	2,738,804	0	0	0.00%	0
24.04.17	4,470	25	5,294	0	0	0.00%	0
24.04.16	4,560	90	14,306	0	0	0.00%	0
24.04.15	4,720	160	29,808	0	0	0.00%	0
24.04.12	4,820	100	27,846	0	0	0.00%	0
24.04.11	4,835	15	17,026	0	0	0.00%	0
24.04.09	4,755	80	25,099	0	0	0.00%	0
24.04.08	4,840	85	25,571	0	0	0.00%	0
24.04.05	4,920	80	36,898	0	0	0.00%	0
24.04.04	4,985	65	43,193	0	0	0.00%	0
24.04.03	5,000	15	56,249	0	0	0.00%	0
24.04.02	4,915	85	141,564	0	0	0.00%	0
24.04.01	4,860	55	498,048	0	0	0.00%	0
24.03.29	4,800	60	890,931	0	0	0.00%	0
24.03.28	4,750	50	30,358	0	0	0.00%	0
24.03.27	5,040	290	150,455	0	0	0.00%	0
24.03.26	5,060	20	26,886	0	0	0.00%	0
24.03.25	5,090	30	14,800	0	0	0.00%	0
24.03.22	5,130	40	17,084	0	0	0.00%	0
24.03.21	5,110	20	8,884	0	0	0.00%	0
24.03.20	5,240	130	23,969	0	0	0.00%	0
24.03.19	5,250	10	16,843	0	0	0.00%	0
24.03.18	5,210	40	7,425	0	0	0.00%	0
24.03.15	5,250	40	8,663	0	0	0.00%	0
24.03.14	5,260	10	9,295	0	0	0.00%	0
24.03.13	5,260	0	13,960	0	0	0.00%	0
24.03.12	5,130	130	14,482	0	0	0.00%	0
24.03.11	5,100	30	19,617	0	0	0.00%	0
24.03.08	5,070	30	9,285	0	0	0.00%	0
24.03.07	5,250	180	26,246	0	0	0.00%	0
24.03.06	5,230	20	10,833	0	0	0.00%	0
24.03.05	5,410	180	29,254	0	0	0.00%	0
24.03.04	5,370	40	15,174	0	0	0.00%	0
24.02.29	5,300	70	23,627	0	0	0.00%	0
24.02.28	5,290	10	18,049	0	0	0.00%	0
24.02.27	5,560	270	131,043	0	0	0.00%	0
24.02.26	5,640	80	28,303	0	0	0.00%	0
24.02.23	5,690	50	27,274	0	0	0.00%	0
24.02.22	5,740	50	27,203	0	0	0.00%	0
24.02.21	5,710	30	30,687	0	0	0.00%	0
24.02.20	5,740	30	15,160	0	0	0.00%	0
24.02.19	5,820	80	38,304	0	0	0.00%	0
24.02.16	5,810	10	34,461	0	0	0.00%	0
24.02.15	5,800	10	31,391	0	0	0.00%	0
24.02.14	5,790	10	28,673	0	0	0.00%	0
24.02.13	5,660	130	47,581	0	0	0.00%	0
24.02.08	5,640	20	26,806	0	0	0.00%	0
24.02.07	5,630	10	22,110	0	0	0.00%	0
24.02.06	5,710	80	67,898	0	0	0.00%	0
24.02.05	5,840	130	54,703	0	0	0.00%	0
24.02.02	5,680	160	105,154	0	0	0.00%	0
24.02.01	5,840	160	142,953	0	0	0.00%	0
24.01.31	5,960	120	266,903	0	0	0.00%	0
24.01.30	5,570	390	5,968,653	0	0	0.00%	0
24.01.29	5,770	200	93,295	0	0	0.00%	0
24.01.26	5,800	30	109,598	0	0	0.00%	0
24.01.25	5,650	150	1,519,651	0	0	0.00%	0
24.01.24	5,810	160	113,441	0	0	0.00%	0
24.01.23	5,810	0	43,492	0	0	0.00%	0
24.01.22	5,900	90	29,846	0	0	0.00%	0
24.01.19	5,800	100	202,959	0	0	0.00%	0
24.01.18	5,840	40	94,738	0	0	0.00%	0
24.01.17	6,020	180	410,495	0	0	0.00%	0
24.01.16	6,180	160	38,395	0	0	0.00%	0
24.01.15	6,320	140	60,138	0	0	0.00%	0
24.01.12	6,250	70	32,276	0	0	0.00%	0
24.01.11	6,400	150	59,616	0	0	0.00%	0
24.01.10	6,500	100	45,423	0	0	0.00%	0
24.01.09	6,270	230	102,359	0	0	0.00%	0
24.01.08	6,310	40	42,315	0	0	0.00%	0
24.01.05	6,620	310	144,058	0	0	0.00%	0
24.01.04	6,260	360	1,521,374	0	0	0.00%	0
24.01.03	6,210	50	188,889	0	0	0.00%	0
24.01.02	6,200	10	134,827	0	0	0.00%	0
23.12.28	5,940	260	3,852,932	0	0	0.00%	0
23.12.27	5,950	10	64,445	0	0	0.00%	0
23.12.26	5,810	140	47,842	0	0	0.00%	0
23.12.22	5,780	30	39,004	0	0	0.00%	0
23.12.21	5,930	150	45,576	0	0	0.00%	0
23.12.20	5,780	150	69,701	0	0	0.00%	0
23.12.19	5,810	30	30,968	0	0	0.00%	0
23.12.18	5,760	50	16,713	0	0	0.00%	0
23.12.15	5,800	40	34,357	0	0	0.00%	0
23.12.14	5,880	80	42,742	0	0	0.00%	0
23.12.13	6,180	300	75,022	0	0	0.00%	0
23.12.12	6,320	140	64,492	0	0	0.00%	0
23.12.11	6,130	190	125,724	0	0	0.00%	0
23.12.08	5,980	150	109,519	0	0	0.00%	0
23.12.07	6,050	70	59,469	0	0	0.00%	0
23.12.06	5,980	70	61,020	0	0	0.00%	0
23.12.05	6,050	70	106,577	0	0	0.00%	0
23.12.04	6,050	0	143,887	0	0	0.00%	0
23.12.01	6,410	360	176,435	0	0	0.00%	0
23.11.30	6,330	80	111,580	0	0	0.00%	0
23.11.29	6,340	10	243,266	0	0	0.00%	0
23.11.28	6,510	170	93,439	0	0	0.00%	0
23.11.27	6,480	30	197,868	0	0	0.00%	0
23.11.24	6,700	220	1,206,253	0	0	0.00%	0
23.11.23	6,820	120	287,811	0	0	0.00%	0
23.11.22	6,830	10	298,007	0	0	0.00%	0
23.11.21	7,290	460	1,272,379	0	0	0.00%	0
23.11.20	7,400	110	1,782,261	0	0	0.00%	0
23.11.17	7,300	100	7,182,704	0	0	0.00%	0
23.11.16	5,620	1,680	2,181,324	0	0	0.00%	0
23.11.15	5,460	160	54,582	0	0	0.00%	0
23.11.14	5,310	150	39,673	0	0	0.00%	0
23.11.13	5,320	10	33,238	0	0	0.00%	0
23.11.10	5,490	170	30,110	0	0	0.00%	0
23.11.09	5,490	0	54,217	0	0	0.00%	0
23.11.08	5,330	160	149,461	0	0	0.00%	0
23.11.07	5,280	50	38,068	0	0	0.00%	0
23.11.06	5,150	130	36,694	0	0	0.00%	0
23.11.03	5,100	50	41,201	0	0	0.00%	0
23.11.02	4,900	200	54,968	0	0	0.00%	0
23.11.01	4,865	35	38,963	0	0	0.00%	0
23.10.31	4,955	90	70,307	0	0	0.00%	0
23.10.30	4,625	330	923,090	0	0	0.00%	0
23.10.27	4,585	40	18,046	0	0	0.00%	0
23.10.26	4,805	220	29,102	0	0	0.00%	0
23.10.25	4,820	15	25,871	0	0	0.00%	0
23.10.24	4,815	5	27,577	0	0	0.00%	0
23.10.23	4,670	145	45,082	0	0	0.00%	0
23.10.20	4,915	245	52,154	0	0	0.00%	0
23.10.19	5,000	85	39,448	0	0	0.00%	0
23.10.18	5,130	130	41,836	0	0	0.00%	0
23.10.17	5,080	50	318,477	0	0	0.00%	0
23.10.16	5,200	120	28,504	0	0	0.00%	0
23.10.13	5,300	100	15,832	0	0	0.00%	0
23.10.12	5,240	60	13,727	0	0	0.00%	0
23.10.11	5,040	200	27,110	0	0	0.00%	0
23.10.10	5,320	280	63,933	0	0	0.00%	0
23.10.06	5,060	260	23,878	0	0	0.00%	0
23.10.05	5,300	240	46,266	0	0	0.00%	0
23.10.04	5,780	480	39,897	0	0	0.00%	0
23.09.27	5,550	230	26,786	0	0	0.00%	0
23.09.26	5,730	180	25,008	0	0	0.00%	0
23.09.25	5,850	120	13,902	0	0	0.00%	0
23.09.22	5,850	0	25,172	0	0	0.00%	0
23.09.21	6,070	220	44,815	0	0	0.00%	0
23.09.20	6,010	60	53,159	0	0	0.00%	0
23.09.19	6,180	170	38,185	0	0	0.00%	0
23.09.18	6,270	90	31,373	0	0	0.00%	0
23.09.15	6,170	100	55,543	0	0	0.00%	0
23.09.14	6,230	60	79,231	0	0	0.00%	0
23.09.13	6,500	270	101,077	0	0	0.00%	0
23.09.12	6,610	110	53,036	0	0	0.00%	0
23.09.11	6,700	90	38,673	0	0	0.00%	0
23.09.08	6,700	0	31,168	0	0	0.00%	0
23.09.07	6,850	150	70,819	0	0	0.00%	0
23.09.06	6,900	50	76,893	0	0	0.00%	0
23.09.05	6,730	170	66,580	0	0	0.00%	0
23.09.04	6,710	20	45,195	0	0	0.00%	0
23.09.01	6,750	40	81,873	0	0	0.00%	0
23.08.31	6,890	140	117,529	0	0	0.00%	0
23.08.30	7,150	260	201,583	0	0	0.00%	0
23.08.29	7,450	300	242,832	0	0	0.00%	0
23.08.28	7,670	220	119,183	0	0	0.00%	0
23.08.25	7,300	370	1,184,550	0	0	0.00%	0
23.08.24	7,600	300	74,600	0	0	0.00%	0
23.08.23	8,100	500	153,113	0	0	0.00%	0
23.08.22	6,920	1,180	1,965,992	0	0	0.00%	0
23.08.21	6,910	10	19,278	0	0	0.00%	0
23.08.18	6,930	20	64,586	0	0	0.00%	0
23.08.17	7,050	120	32,686	0	0	0.00%	0
23.08.16	7,060	10	46,180	0	0	0.00%	0
23.08.14	7,300	240	52,896	0	0	0.00%	0
23.08.11	7,450	150	70,734	0	0	0.00%	0
23.08.10	7,960	510	86,449	0	0	0.00%	0
23.08.09	7,930	30	134,194	0	0	0.00%	0
23.08.08	15,850	0	1,777,976	0	0	0.00%	0
23.08.07	15,960	110	90,569	0	0	0.00%	0
23.08.04	15,290	670	103,508	0	0	0.00%	0
23.08.03	15,740	450	66,226	0	0	0.00%	0
23.08.02	15,790	50	56,431	0	0	0.00%	0
23.08.01	16,100	310	83,704	0	0	0.00%	0
23.07.31	15,410	690	101,266	0	0	0.00%	0
23.07.28	15,380	30	189,055	0	0	0.00%	0
23.07.27	13,980	1,400	959,534	0	0	0.00%	0
23.07.26	17,160	3,090	937,637	0	0	0.00%	0
23.07.25	13,200	3,960	1,592,273	0	0	0.00%	0
23.07.24	13,680	480	39,775	0	0	0.00%	0
23.07.21	14,000	320	33,354	0	0	0.00%	0
23.07.20	13,700	300	35,785	0	0	0.00%	0
23.07.19	14,170	470	47,138	0	0	0.00%	0
23.07.18	14,700	530	82,205	0	0	0.00%	0
23.07.17	15,340	640	60,884	0	0	0.00%	0
23.07.14	15,820	480	38,956	0	0	0.00%	0
23.07.13	15,710	110	43,001	0	0	0.00%	0
23.07.12	15,370	340	74,511	0	0	0.00%	0
23.07.11	15,620	250	61,425	0	0	0.00%	0
23.07.10	15,700	80	129,708	0	0	0.00%	0
23.07.07	15,900	200	61,269	0	0	0.00%	0
23.07.06	16,830	930	110,778	0	0	0.00%	0
23.07.05	17,260	430	99,975	0	0	0.00%	0
23.07.04	16,730	530	129,303	0	0	0.00%	0
23.07.03	16,730	0	113,093	0	0	0.00%	0
23.06.30	17,810	1,080	207,917	0	0	0.00%	0
23.06.29	18,750	940	372,426	0	0	0.00%	0
23.06.28	18,630	140	668,648	0	0	0.00%	0
23.06.27	18,950	320	172,991	0	0	0.00%	0
23.06.26	18,550	400	417,181	0	0	0.00%	0
23.06.23	18,300	250	290,938	0	0	0.00%	0
23.06.22	18,820	520	364,834	0	0	0.00%	0
23.06.21	18,200	620	411,091	0	0	0.00%	0
23.06.20	18,340	140	688,198	0	0	0.00%	0
23.06.19	19,470	1,130	342,398	0	0	0.00%	0
23.06.16	18,820	650	1,656,346	0	0	0.00%	0
23.06.15	19,270	450	749,021	0	0	0.00%	0
23.06.14	21,300	2,030	851,716	0	0	0.00%	0
23.06.13	20,550	750	1,643,709	0	0	0.00%	0
23.06.12	22,600	2,050	2,958,780	0	0	0.00%	0
23.06.09	17,400	5,200	4,081,332	0	0	0.00%	0
23.06.08	17,050	350	2,941,071	0	0	0.00%	0
23.06.07	17,500	450	290,455	0	0	0.00%	0
23.06.05	17,500	0	716,195	0	0	0.00%	0
23.06.02	0	2,000	3,623,763	0	0	0.00%	0