매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	2,010	0	774	-111	7,760	0.15%	5,232,240
24.11.21	2,005	5	24,130	-195	7,871	0.15%	5,232,129
24.11.20	2,020	15	27,109	-52	8,066	0.15%	5,231,934
24.11.19	2,020	0	2,214	307	8,118	0.15%	5,231,882
24.11.18	2,020	0	22,934	4	7,811	0.15%	5,232,189
24.11.15	2,020	0	10,497	-1	7,807	0.15%	5,232,193
24.11.14	2,020	0	76,142	-240	7,808	0.15%	5,232,192
24.11.13	2,025	5	10,138	116	8,048	0.15%	5,231,952
24.11.12	2,045	20	35,125	-1	7,932	0.15%	5,232,068
24.11.11	2,060	15	19,593	70	7,933	0.15%	5,232,067
24.11.08	2,055	5	4,689	7,863	7,863	0.15%	5,232,137
24.11.07	2,055	0	2,070	0	0	0.00%	0
24.11.06	2,060	5	157	0	0	0.00%	0
24.11.05	2,065	5	3,333	0	0	0.00%	0
24.11.04	2,070	5	970	0	0	0.00%	0
24.11.01	2,055	15	345	0	0	0.00%	0
24.10.31	2,065	10	8,640	0	0	0.00%	0
24.10.30	2,075	10	17,902	0	0	0.00%	0
24.10.29	2,075	0	5,014	0	0	0.00%	0
24.10.28	2,060	15	498	0	0	0.00%	0
24.10.25	2,060	0	11,036	0	0	0.00%	0
24.10.24	2,060	0	2,227	0	0	0.00%	0
24.10.23	2,065	5	3,379	0	0	0.00%	0
24.10.22	2,065	0	2,553	0	0	0.00%	0
24.10.21	2,075	10	1,994	0	0	0.00%	0
24.10.18	2,065	10	5,369	0	0	0.00%	0
24.10.17	2,060	5	976	0	0	0.00%	0
24.10.16	2,050	10	1,642	0	0	0.00%	0
24.10.15	2,055	5	275	0	0	0.00%	0
24.10.14	2,050	5	7,691	0	0	0.00%	0
24.10.11	2,065	15	10,336	0	0	0.00%	0
24.10.10	2,085	20	8,395	0	0	0.00%	0
24.10.08	2,085	0	3,720	0	0	0.00%	0
24.10.07	2,070	15	284	0	0	0.00%	0
24.10.04	2,070	0	2,408	0	0	0.00%	0
24.10.02	2,070	0	2,342	0	0	0.00%	0
24.09.30	2,075	5	3,226	0	0	0.00%	0
24.09.27	2,060	15	2,129	0	0	0.00%	0
24.09.26	2,070	10	3,772	0	0	0.00%	0
24.09.25	2,070	0	2,192	0	0	0.00%	0
24.09.24	2,070	0	241	0	0	0.00%	0
24.09.23	2,075	5	697	0	0	0.00%	0
24.09.20	2,080	5	68	0	0	0.00%	0
24.09.19	2,070	10	12,887	0	0	0.00%	0
24.09.13	2,090	20	10,049	0	0	0.00%	0
24.09.12	2,085	5	1,118	0	0	0.00%	0
24.09.11	2,095	10	10,755	0	0	0.00%	0
24.09.10	2,125	30	8,846	0	0	0.00%	0
24.09.09	2,135	10	4,372	0	0	0.00%	0
24.09.06	2,135	0	1,946	0	0	0.00%	0
24.09.05	2,130	5	2,275	0	0	0.00%	0
24.09.04	2,140	10	2,465	0	0	0.00%	0
24.09.03	2,150	10	12,323	0	0	0.00%	0
24.09.02	2,110	40	2,237	0	0	0.00%	0
24.08.30	2,120	10	1,188	0	0	0.00%	0
24.08.29	2,120	0	3,049	0	0	0.00%	0
24.08.28	2,120	0	2,445	0	0	0.00%	0
24.08.27	2,125	5	2,145	0	0	0.00%	0
24.08.26	2,135	10	209	0	0	0.00%	0
24.08.23	2,150	15	5,636	0	0	0.00%	0
24.08.22	2,135	15	18,949	0	0	0.00%	0
24.08.21	2,145	10	4,740	0	0	0.00%	0
24.08.20	2,145	0	3,706	0	0	0.00%	0
24.08.19	2,150	5	5,728	0	0	0.00%	0
24.08.16	2,150	0	7,109	0	0	0.00%	0
24.08.14	2,150	0	8,025	0	0	0.00%	0
24.08.13	2,145	5	7,166	0	0	0.00%	0
24.08.12	2,145	0	8,896	0	0	0.00%	0
24.08.09	2,150	5	3,192	0	0	0.00%	0
24.08.08	2,140	10	4,722	0	0	0.00%	0
24.08.07	2,135	5	6,140	0	0	0.00%	0
24.08.06	2,130	5	12,067	0	0	0.00%	0
24.08.05	2,145	15	24,778	0	0	0.00%	0
24.08.02	2,130	15	24,090	0	0	0.00%	0
24.08.01	2,165	35	70,711	0	0	0.00%	0
24.07.31	2,170	5	1,783	0	0	0.00%	0
24.07.30	2,160	10	4,163	0	0	0.00%	0
24.07.29	2,155	5	11,457	0	0	0.00%	0
24.07.26	2,155	0	4,135	0	0	0.00%	0
24.07.25	2,155	5	1,675	0	0	0.00%	0
24.07.24	2,155	0	6,728	0	0	0.00%	0
24.07.23	2,160	5	16,727	0	0	0.00%	0
24.07.22	2,145	10	22,439	0	0	0.00%	0
24.07.19	2,130	15	2,194	0	0	0.00%	0
24.07.18	2,140	10	3,157	0	0	0.00%	0
24.07.17	2,140	0	2,330	0	0	0.00%	0
24.07.16	2,150	10	6,268	0	0	0.00%	0
24.07.15	2,140	10	3,996	0	0	0.00%	0
24.07.12	2,140	0	559	0	0	0.00%	0
24.07.11	2,140	0	781	0	0	0.00%	0
24.07.10	2,130	10	5,552	0	0	0.00%	0
24.07.09	2,130	0	6,414	0	0	0.00%	0
24.07.08	2,125	5	6,048	0	0	0.00%	0
24.07.05	2,130	5	14,466	0	0	0.00%	0
24.07.04	2,125	5	2,942	0	0	0.00%	0
24.07.03	2,115	10	8,115	0	0	0.00%	0
24.07.02	2,120	5	8,645	0	0	0.00%	0
24.07.01	2,155	35	2,499	0	0	0.00%	0
24.06.28	2,115	40	13,524	0	0	0.00%	0
24.06.27	2,105	10	3,034	0	0	0.00%	0
24.06.26	2,110	5	5,824	0	0	0.00%	0
24.06.25	2,120	10	3,169	0	0	0.00%	0
24.06.24	2,145	25	3,750	0	0	0.00%	0
24.06.21	2,145	0	6,063	0	0	0.00%	0
24.06.20	2,145	0	3,745	0	0	0.00%	0
24.06.19	2,135	10	7,207	0	0	0.00%	0
24.06.18	2,125	10	9,907	0	0	0.00%	0
24.06.17	2,115	10	5,800	0	0	0.00%	0
24.06.14	2,100	15	4,306	0	0	0.00%	0
24.06.13	2,140	40	16,442	0	0	0.00%	0
24.06.12	2,130	10	712	0	0	0.00%	0
24.06.11	2,135	5	4,188	0	0	0.00%	0
24.06.10	2,135	0	2,309	0	0	0.00%	0
24.06.07	2,115	20	12,565	0	0	0.00%	0
24.06.05	2,130	15	5,681	0	0	0.00%	0
24.06.04	2,115	15	9,889	0	0	0.00%	0
24.06.03	2,125	10	4,141	0	0	0.00%	0
24.05.31	2,130	5	9,868	0	0	0.00%	0
24.05.30	2,130	0	12,946	0	0	0.00%	0
24.05.29	2,130	0	5,120	0	0	0.00%	0
24.05.28	2,130	0	4,288	0	0	0.00%	0
24.05.27	2,130	0	11,104	0	0	0.00%	0
24.05.24	2,125	5	5,237	0	0	0.00%	0
24.05.23	2,115	10	4,078	0	0	0.00%	0
24.05.22	2,115	0	1,680	0	0	0.00%	0
24.05.21	2,110	5	8,328	0	0	0.00%	0
24.05.20	2,100	10	17,326	0	0	0.00%	0
24.05.17	2,100	0	9,353	0	0	0.00%	0
24.05.16	2,105	5	5,182	0	0	0.00%	0
24.05.14	2,090	15	7,482	0	0	0.00%	0
24.05.13	2,100	10	1,216	0	0	0.00%	0
24.05.10	2,095	5	1,728	0	0	0.00%	0
24.05.09	2,100	5	13,078	0	0	0.00%	0
24.05.08	2,100	0	3,710	0	0	0.00%	0
24.05.07	2,110	10	4,614	0	0	0.00%	0
24.05.03	2,110	0	21,519	0	0	0.00%	0
24.05.02	2,110	0	18,438	0	0	0.00%	0
24.04.30	2,105	5	8,800	0	0	0.00%	0
24.04.29	2,100	5	3,245	0	0	0.00%	0
24.04.26	2,085	15	8,754	0	0	0.00%	0
24.04.25	2,075	10	506	0	0	0.00%	0
24.04.24	2,095	20	3,753	0	0	0.00%	0
24.04.23	2,085	10	1,684	0	0	0.00%	0
24.04.22	2,085	0	15,789	0	0	0.00%	0
24.04.19	2,100	15	5,752	0	0	0.00%	0
24.04.18	2,100	0	5,265	0	0	0.00%	0
24.04.17	2,095	5	5,082	0	0	0.00%	0
24.04.16	2,100	5	6,742	0	0	0.00%	0
24.04.15	2,100	0	2,467	0	0	0.00%	0
24.04.12	2,105	5	2,901	0	0	0.00%	0
24.04.11	2,105	0	594	0	0	0.00%	0
24.04.09	2,100	5	1,524	0	0	0.00%	0
24.04.08	2,090	10	9,448	0	0	0.00%	0
24.04.05	2,095	5	1,687	0	0	0.00%	0
24.04.04	2,090	5	2,499	0	0	0.00%	0
24.04.03	2,090	0	774	0	0	0.00%	0
24.04.02	2,100	10	2,014	0	0	0.00%	0
24.04.01	2,105	5	10,546	0	0	0.00%	0
24.03.29	2,105	0	4,065	0	0	0.00%	0
24.03.28	2,095	10	3,687	0	0	0.00%	0
24.03.27	2,110	15	951	0	0	0.00%	0
24.03.26	2,105	5	4,769	0	0	0.00%	0
24.03.25	2,095	10	6,178	0	0	0.00%	0
24.03.22	2,090	5	2,781	0	0	0.00%	0
24.03.21	2,100	10	5,120	0	0	0.00%	0
24.03.20	2,095	5	10,713	0	0	0.00%	0
24.03.19	2,090	5	2,168	0	0	0.00%	0
24.03.18	2,085	5	8,994	0	0	0.00%	0
24.03.15	2,090	5	1,050	0	0	0.00%	0
24.03.14	2,080	10	5,402	0	0	0.00%	0
24.03.13	2,080	0	2,635	0	0	0.00%	0
24.03.12	2,090	10	6,451	0	0	0.00%	0
24.03.11	2,080	10	3,349	0	0	0.00%	0
24.03.08	2,085	5	8,271	0	0	0.00%	0
24.03.07	2,100	15	11,659	0	0	0.00%	0
24.03.06	2,100	0	4,961	0	0	0.00%	0
24.03.05	2,115	15	7,076	0	0	0.00%	0
24.03.04	2,115	0	6,007	0	0	0.00%	0
24.02.29	2,115	0	1,992	0	0	0.00%	0
24.02.28	2,105	10	6,432	0	0	0.00%	0
24.02.27	2,110	5	19,296	0	0	0.00%	0
24.02.26	2,140	30	8,704	0	0	0.00%	0
24.02.23	2,135	5	11,721	0	0	0.00%	0
24.02.22	2,120	15	14,965	0	0	0.00%	0
24.02.21	2,120	0	4,834	0	0	0.00%	0
24.02.20	2,110	10	13,088	0	0	0.00%	0
24.02.19	2,100	10	19,157	0	0	0.00%	0
24.02.16	2,100	0	888	0	0	0.00%	0
24.02.15	2,100	20	2,753	0	0	0.00%	0
24.02.14	2,100	0	17,528	0	0	0.00%	0
24.02.13	2,110	10	11,933	0	0	0.00%	0
24.02.08	2,100	10	4,423	0	0	0.00%	0
24.02.07	2,085	15	1,751	0	0	0.00%	0
24.02.06	2,110	25	915	0	0	0.00%	0
24.02.05	2,090	20	11,386	0	0	0.00%	0
24.02.02	2,090	0	9,160	0	0	0.00%	0
24.02.01	2,100	10	16,567	0	0	0.00%	0
24.01.31	2,090	10	18,264	0	0	0.00%	0
24.01.30	2,100	10	5,712	0	0	0.00%	0
24.01.29	2,085	15	9,306	0	0	0.00%	0
24.01.26	2,080	5	5,707	0	0	0.00%	0
24.01.25	2,080	0	12,333	0	0	0.00%	0
24.01.24	2,070	10	5,661	0	0	0.00%	0
24.01.23	2,075	10	7,000	0	0	0.00%	0
24.01.22	2,050	25	9,067	0	0	0.00%	0
24.01.19	2,065	15	8,435	0	0	0.00%	0
24.01.18	2,065	0	8,505	0	0	0.00%	0
24.01.17	2,065	0	12,083	0	0	0.00%	0
24.01.16	2,065	0	5,238	0	0	0.00%	0
24.01.15	2,065	0	6,551	0	0	0.00%	0
24.01.12	2,040	25	29,554	0	0	0.00%	0
24.01.11	2,045	5	13,500	0	0	0.00%	0
24.01.10	2,035	10	12,248	0	0	0.00%	0
24.01.09	2,015	20	17,373	0	0	0.00%	0
24.01.08	2,010	5	31,589	0	0	0.00%	0
24.01.05	2,005	5	10,726	0	0	0.00%	0
24.01.04	2,005	0	19,345	0	0	0.00%	0
24.01.03	2,005	0	6,024	0	0	0.00%	0
24.01.02	2,005	0	28,651	0	0	0.00%	0
23.12.28	1,997	8	56,660	0	0	0.00%	0
23.12.27	1,997	0	16,434	0	0	0.00%	0
23.12.26	1,998	1	686	0	0	0.00%	0
23.12.22	1,998	0	5,066	0	0	0.00%	0
23.12.21	2,000	3	1,475	0	0	0.00%	0
23.12.20	1,996	4	11,665	0	0	0.00%	0
23.12.19	1,990	6	5,817	0	0	0.00%	0
23.12.18	1,994	4	10,551	0	0	0.00%	0
23.12.15	1,998	4	9,722	0	0	0.00%	0
23.12.14	2,005	8	2,323	0	0	0.00%	0
23.12.13	2,005	0	11,619	0	0	0.00%	0
23.12.12	1,994	11	16,126	0	0	0.00%	0
23.12.11	1,981	13	6,817	0	0	0.00%	0
23.12.08	1,999	18	63,523	0	0	0.00%	0
23.12.07	1,998	1	8,801	0	0	0.00%	0
23.12.06	2,000	2	605	0	0	0.00%	0
23.12.05	2,000	0	11,503	0	0	0.00%	0
23.12.04	2,000	0	21,148	0	0	0.00%	0
23.12.01	1,994	6	16,421	0	0	0.00%	0
23.11.30	1,995	1	4,944	0	0	0.00%	0
23.11.29	1,997	2	3,688	0	0	0.00%	0
23.11.28	1,994	3	6,917	0	0	0.00%	0
23.11.27	1,990	4	21,359	0	0	0.00%	0
23.11.24	1,988	2	9,551	0	0	0.00%	0
23.11.23	1,981	7	17,702	0	0	0.00%	0
23.11.22	1,983	2	11,088	0	0	0.00%	0
23.11.21	1,984	1	14,538	0	0	0.00%	0
23.11.20	1,984	0	1,735	0	0	0.00%	0
23.11.17	1,989	5	20,291	0	0	0.00%	0
23.11.16	1,982	7	21,832	0	0	0.00%	0
23.11.15	1,987	5	13,058	0	0	0.00%	0
23.11.14	1,992	5	7,383	0	0	0.00%	0
23.11.13	1,994	2	19,479	0	0	0.00%	0
23.11.10	1,987	7	3,261	0	0	0.00%	0
23.11.09	1,985	2	14,313	0	0	0.00%	0
23.11.08	1,992	7	3,378	0	0	0.00%	0
23.11.07	1,990	2	4,107	0	0	0.00%	0
23.11.06	1,996	6	18,137	0	0	0.00%	0
23.11.03	1,997	1	25,233	0	0	0.00%	0
23.11.02	1,997	0	16,304	0	0	0.00%	0
23.11.01	1,998	1	21,271	0	0	0.00%	0
23.10.31	1,995	3	4,882	0	0	0.00%	0
23.10.30	1,991	4	16,670	0	0	0.00%	0
23.10.27	1,990	1	12,014	0	0	0.00%	0
23.10.26	1,994	4	20,753	0	0	0.00%	0
23.10.25	1,990	4	28,607	0	0	0.00%	0
23.10.24	1,992	2	9,590	0	0	0.00%	0
23.10.23	2,000	8	6,379	0	0	0.00%	0
23.10.20	1,998	2	81,127	0	0	0.00%	0
23.10.19	1,998	0	30,581	0	0	0.00%	0
23.10.18	2,000	2	34,123	0	0	0.00%	0
23.10.17	1,998	2	54,435	0	0	0.00%	0
23.10.16	1,996	2	36,816	0	0	0.00%	0
23.10.13	1,999	3	31,730	0	0	0.00%	0
23.10.12	1,993	6	69,178	0	0	0.00%	0
23.10.11	1,987	6	13,470	0	0	0.00%	0
23.10.10	1,989	2	27,845	0	0	0.00%	0
23.10.06	1,988	1	8,639	0	0	0.00%	0
23.10.05	1,990	2	23,227	0	0	0.00%	0
23.10.04	1,998	8	44,328	0	0	0.00%	0
23.09.27	2,000	2	27,510	0	0	0.00%	0
23.09.26	1,994	6	62,504	0	0	0.00%	0
23.09.25	1,991	3	84,569	0	0	0.00%	0
23.09.22	1,990	1	64,704	0	0	0.00%	0
23.09.21	1,991	1	27,965	0	0	0.00%	0
23.09.20	1,992	1	98,062	0	0	0.00%	0
23.09.19	1,995	3	67,745	0	0	0.00%	0
23.09.18	1,998	3	58,682	0	0	0.00%	0
23.09.15	1,996	2	126,723	0	0	0.00%	0
23.09.14	1,998	2	56,259	0	0	0.00%	0
23.09.13	1,997	1	83,904	0	0	0.00%	0
23.09.12	2,000	3	153,164	0	0	0.00%	0
23.09.11	1,998	2	221,557	0	0	0.00%	0
23.09.08	1,999	1	132,590	0	0	0.00%	0
23.09.07	1,996	3	280,740	0	0	0.00%	0
23.09.06	2,000	4	263,825	0	0	0.00%	0
23.09.05	1,998	2	693,452	0	0	0.00%	0
23.09.04	2,005	7	2,029,150	0	0	0.00%	0
23.09.01	0	5	50,695,940	0	0	0.00%	0