매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	15,280	210	17,507	-5,330	45,342	0.46%	9,831,701
24.11.21	15,520	240	16,285	-212	50,672	0.51%	9,826,371
24.11.20	15,930	410	15,446	1,839	50,884	0.52%	9,826,159
24.11.19	16,180	250	20,971	1,269	49,045	0.50%	9,827,998
24.11.18	16,130	50	17,107	-2,488	47,776	0.48%	9,829,267
24.11.15	16,180	50	26,372	274	50,264	0.51%	9,826,779
24.11.14	16,160	30	18,476	-1,961	49,990	0.51%	9,827,053
24.11.13	16,820	660	29,228	-4,885	51,951	0.53%	9,825,092
24.11.12	17,820	1,000	49,042	-3,867	56,836	0.58%	9,820,207
24.11.11	18,710	890	32,605	9,681	60,703	0.61%	9,816,340
24.11.08	17,820	890	32,657	51,022	51,022	0.52%	9,826,021
24.11.07	18,920	1,100	51,148	0	0	0.00%	0
24.11.06	19,800	880	28,897	0	0	0.00%	0
24.11.05	19,600	200	17,776	0	0	0.00%	0
24.11.04	18,780	820	17,149	0	0	0.00%	0
24.11.01	19,200	420	12,602	0	0	0.00%	0
24.10.31	19,000	200	12,390	0	0	0.00%	0
24.10.30	19,340	340	9,386	0	0	0.00%	0
24.10.29	19,590	250	5,356	0	0	0.00%	0
24.10.28	18,800	790	9,570	0	0	0.00%	0
24.10.25	18,990	190	7,117	0	0	0.00%	0
24.10.24	19,310	320	19,894	0	0	0.00%	0
24.10.23	19,310	0	14,326	0	0	0.00%	0
24.10.22	20,150	840	25,417	0	0	0.00%	0
24.10.21	20,450	300	5,118	0	0	0.00%	0
24.10.18	20,900	450	15,371	0	0	0.00%	0
24.10.17	20,600	300	12,468	0	0	0.00%	0
24.10.16	21,050	450	13,186	0	0	0.00%	0
24.10.15	21,100	50	31,683	0	0	0.00%	0
24.10.14	21,700	600	22,044	0	0	0.00%	0
24.10.11	22,550	850	18,569	0	0	0.00%	0
24.10.10	22,900	350	12,576	0	0	0.00%	0
24.10.08	23,300	400	7,918	0	0	0.00%	0
24.10.07	22,100	1,200	12,693	0	0	0.00%	0
24.10.04	21,900	200	5,301	0	0	0.00%	0
24.10.02	22,000	100	12,864	0	0	0.00%	0
24.09.30	22,950	950	16,061	0	0	0.00%	0
24.09.27	22,900	50	15,220	0	0	0.00%	0
24.09.26	22,850	50	8,144	0	0	0.00%	0
24.09.25	22,750	100	20,274	0	0	0.00%	0
24.09.24	22,400	350	19,259	0	0	0.00%	0
24.09.23	22,400	0	11,634	0	0	0.00%	0
24.09.20	22,650	250	24,975	0	0	0.00%	0
24.09.19	20,900	1,750	60,412	0	0	0.00%	0
24.09.13	21,200	300	12,032	0	0	0.00%	0
24.09.12	21,000	200	12,182	0	0	0.00%	0
24.09.11	19,900	1,100	21,776	0	0	0.00%	0
24.09.10	20,200	300	12,197	0	0	0.00%	0
24.09.09	20,350	150	13,085	0	0	0.00%	0
24.09.06	20,400	50	13,906	0	0	0.00%	0
24.09.05	20,400	0	19,088	0	0	0.00%	0
24.09.04	21,400	1,000	19,288	0	0	0.00%	0
24.09.03	21,200	200	43,009	0	0	0.00%	0
24.09.02	21,400	200	12,561	0	0	0.00%	0
24.08.30	20,700	700	16,020	0	0	0.00%	0
24.08.29	21,150	450	11,762	0	0	0.00%	0
24.08.28	20,350	800	40,173	0	0	0.00%	0
24.08.27	20,550	200	6,483	0	0	0.00%	0
24.08.26	20,100	450	18,031	0	0	0.00%	0
24.08.23	20,100	0	5,293	0	0	0.00%	0
24.08.22	20,100	0	11,763	0	0	0.00%	0
24.08.21	20,400	300	6,083	0	0	0.00%	0
24.08.20	19,680	720	20,112	0	0	0.00%	0
24.08.19	20,200	520	11,269	0	0	0.00%	0
24.08.16	19,970	230	20,901	0	0	0.00%	0
24.08.14	19,800	170	14,318	0	0	0.00%	0
24.08.13	19,780	20	12,133	0	0	0.00%	0
24.08.12	19,250	530	13,407	0	0	0.00%	0
24.08.09	18,820	430	18,268	0	0	0.00%	0
24.08.08	19,140	320	9,104	0	0	0.00%	0
24.08.07	18,750	390	22,896	0	0	0.00%	0
24.08.06	17,630	1,120	40,842	0	0	0.00%	0
24.08.05	21,050	3,420	73,680	0	0	0.00%	0
24.08.02	21,800	750	23,625	0	0	0.00%	0
24.08.01	21,350	450	21,622	0	0	0.00%	0
24.07.31	21,400	50	12,354	0	0	0.00%	0
24.07.30	21,900	500	19,809	0	0	0.00%	0
24.07.29	21,600	300	17,202	0	0	0.00%	0
24.07.26	20,800	800	68,103	0	0	0.00%	0
24.07.25	21,250	450	27,759	0	0	0.00%	0
24.07.24	21,050	200	55,792	0	0	0.00%	0
24.07.23	21,000	50	20,514	0	0	0.00%	0
24.07.22	21,700	700	40,441	0	0	0.00%	0
24.07.19	21,950	250	32,719	0	0	0.00%	0
24.07.18	23,000	1,050	37,869	0	0	0.00%	0
24.07.17	23,900	900	47,985	0	0	0.00%	0
24.07.16	24,550	650	26,451	0	0	0.00%	0
24.07.15	24,850	300	21,001	0	0	0.00%	0
24.07.12	24,950	100	19,489	0	0	0.00%	0
24.07.11	24,800	150	18,574	0	0	0.00%	0
24.07.10	24,900	100	12,876	0	0	0.00%	0
24.07.09	24,700	200	18,319	0	0	0.00%	0
24.07.08	24,200	500	15,015	0	0	0.00%	0
24.07.05	24,350	150	19,333	0	0	0.00%	0
24.07.04	24,150	200	17,952	0	0	0.00%	0
24.07.03	24,700	550	36,955	0	0	0.00%	0
24.07.02	25,450	750	21,373	0	0	0.00%	0
24.07.01	25,550	100	15,774	0	0	0.00%	0
24.06.28	25,750	200	12,417	0	0	0.00%	0
24.06.27	26,400	650	27,723	0	0	0.00%	0
24.06.26	27,050	650	32,089	0	0	0.00%	0
24.06.25	26,100	950	266,386	0	0	0.00%	0
24.06.24	26,250	150	15,947	0	0	0.00%	0
24.06.21	26,250	0	12,103	0	0	0.00%	0
24.06.20	26,400	150	20,038	0	0	0.00%	0
24.06.19	26,600	200	20,634	0	0	0.00%	0
24.06.18	26,500	100	14,152	0	0	0.00%	0
24.06.17	27,050	550	20,098	0	0	0.00%	0
24.06.14	27,750	700	36,581	0	0	0.00%	0
24.06.13	27,800	50	22,766	0	0	0.00%	0
24.06.12	27,750	50	20,121	0	0	0.00%	0
24.06.11	27,750	0	20,952	0	0	0.00%	0
24.06.10	28,150	400	15,914	0	0	0.00%	0
24.06.07	27,350	800	31,955	0	0	0.00%	0
24.06.05	27,500	150	21,655	0	0	0.00%	0
24.06.04	28,000	500	23,233	0	0	0.00%	0
24.06.03	27,350	650	23,027	0	0	0.00%	0
24.05.31	27,650	300	25,147	0	0	0.00%	0
24.05.30	28,650	1,000	42,425	0	0	0.00%	0
24.05.29	28,500	150	123,772	0	0	0.00%	0
24.05.28	28,750	250	36,332	0	0	0.00%	0
24.05.27	28,400	350	28,990	0	0	0.00%	0
24.05.24	29,000	600	44,136	0	0	0.00%	0
24.05.23	28,650	350	89,436	0	0	0.00%	0
24.05.22	28,500	150	171,489	0	0	0.00%	0
24.05.21	29,900	1,400	71,588	0	0	0.00%	0
24.05.20	30,550	650	33,872	0	0	0.00%	0
24.05.17	31,500	950	49,128	0	0	0.00%	0
24.05.16	29,600	1,900	309,092	0	0	0.00%	0
24.05.14	29,100	500	12,249	0	0	0.00%	0
24.05.13	29,900	800	30,047	0	0	0.00%	0
24.05.10	30,100	200	22,133	0	0	0.00%	0
24.05.09	29,900	200	41,467	0	0	0.00%	0
24.05.08	30,700	800	40,643	0	0	0.00%	0
24.05.07	29,500	1,200	76,848	0	0	0.00%	0
24.05.03	29,300	200	84,979	0	0	0.00%	0
24.05.02	30,000	700	24,132	0	0	0.00%	0
24.04.30	30,100	100	45,727	0	0	0.00%	0
24.04.29	29,700	400	41,432	0	0	0.00%	0
24.04.26	27,550	2,150	240,047	0	0	0.00%	0
24.04.25	28,300	750	16,983	0	0	0.00%	0
24.04.24	27,650	650	27,034	0	0	0.00%	0
24.04.23	28,250	600	27,176	0	0	0.00%	0
24.04.22	27,600	650	29,775	0	0	0.00%	0
24.04.19	27,450	150	72,757	0	0	0.00%	0
24.04.18	26,400	1,050	40,147	0	0	0.00%	0
24.04.17	26,300	100	22,254	0	0	0.00%	0
24.04.16	27,050	750	54,526	0	0	0.00%	0
24.04.15	28,200	1,150	36,851	0	0	0.00%	0
24.04.12	27,950	250	46,813	0	0	0.00%	0
24.04.11	28,300	350	34,481	0	0	0.00%	0
24.04.09	28,300	0	37,543	0	0	0.00%	0
24.04.08	28,850	550	43,826	0	0	0.00%	0
24.04.05	29,750	900	62,420	0	0	0.00%	0
24.04.04	29,900	150	33,685	0	0	0.00%	0
24.04.03	31,150	1,250	59,361	0	0	0.00%	0
24.04.02	32,000	850	55,562	0	0	0.00%	0
24.04.01	31,450	550	32,668	0	0	0.00%	0
24.03.29	31,500	50	34,343	0	0	0.00%	0
24.03.28	31,600	100	68,005	0	0	0.00%	0
24.03.27	32,400	800	47,976	0	0	0.00%	0
24.03.26	31,850	550	70,313	0	0	0.00%	0
24.03.25	32,100	250	74,190	0	0	0.00%	0
24.03.22	32,300	200	43,200	0	0	0.00%	0
24.03.21	32,350	50	85,986	0	0	0.00%	0
24.03.20	34,050	1,700	111,196	0	0	0.00%	0
24.03.19	32,450	1,600	409,629	0	0	0.00%	0
24.03.18	32,050	400	48,790	0	0	0.00%	0
24.03.15	32,050	0	46,161	0	0	0.00%	0
24.03.14	32,800	750	52,713	0	0	0.00%	0
24.03.13	32,200	600	91,554	0	0	0.00%	0
24.03.12	31,600	600	64,213	0	0	0.00%	0
24.03.11	31,850	250	56,379	0	0	0.00%	0
24.03.08	33,850	2,000	140,936	0	0	0.00%	0
24.03.07	35,050	1,200	63,022	0	0	0.00%	0
24.03.06	34,900	150	41,577	0	0	0.00%	0
24.03.05	34,900	0	55,164	0	0	0.00%	0
24.03.04	34,950	50	38,037	0	0	0.00%	0
24.02.29	36,650	1,700	119,763	0	0	0.00%	0
24.02.28	37,200	550	69,628	0	0	0.00%	0
24.02.27	39,850	2,650	135,015	0	0	0.00%	0
24.02.26	38,650	1,200	214,282	0	0	0.00%	0
24.02.23	39,800	1,150	109,534	0	0	0.00%	0
24.02.22	36,900	2,900	434,556	0	0	0.00%	0
24.02.21	37,750	850	91,227	0	0	0.00%	0
24.02.20	37,800	50	46,511	0	0	0.00%	0
24.02.19	37,800	0	53,250	0	0	0.00%	0
24.02.16	38,700	900	74,797	0	0	0.00%	0
24.02.15	38,700	0	81,627	0	0	0.00%	0
24.02.14	38,200	500	67,636	0	0	0.00%	0
24.02.13	37,100	1,100	55,255	0	0	0.00%	0
24.02.08	36,600	500	48,561	0	0	0.00%	0
24.02.07	36,400	200	67,132	0	0	0.00%	0
24.02.06	37,000	600	67,878	0	0	0.00%	0
24.02.05	38,050	1,050	82,588	0	0	0.00%	0
24.02.02	37,850	200	75,453	0	0	0.00%	0
24.02.01	37,400	450	58,782	0	0	0.00%	0
24.01.31	38,850	1,450	68,150	0	0	0.00%	0
24.01.30	38,600	250	60,614	0	0	0.00%	0
24.01.29	39,950	1,350	100,311	0	0	0.00%	0
24.01.26	41,350	1,400	108,862	0	0	0.00%	0
24.01.25	43,000	1,650	97,771	0	0	0.00%	0
24.01.24	41,550	1,450	114,875	0	0	0.00%	0
24.01.23	41,900	350	115,192	0	0	0.00%	0
24.01.22	44,500	2,600	132,861	0	0	0.00%	0
24.01.19	41,800	2,700	225,706	0	0	0.00%	0
24.01.18	41,200	600	94,502	0	0	0.00%	0
24.01.17	43,600	2,400	123,512	0	0	0.00%	0
24.01.16	44,250	650	223,594	0	0	0.00%	0
24.01.15	45,250	1,000	137,502	0	0	0.00%	0
24.01.12	47,900	2,650	221,010	0	0	0.00%	0
24.01.11	48,700	800	170,516	0	0	0.00%	0
24.01.10	49,150	450	606,933	0	0	0.00%	0
24.01.09	48,850	300	157,158	0	0	0.00%	0
24.01.08	50,500	1,650	362,885	0	0	0.00%	0
24.01.05	52,600	2,100	321,312	0	0	0.00%	0
24.01.04	48,500	4,100	1,342,477	0	0	0.00%	0
24.01.03	49,600	1,100	296,002	0	0	0.00%	0
24.01.02	47,700	1,900	510,303	0	0	0.00%	0
23.12.28	47,000	700	455,450	0	0	0.00%	0
23.12.27	52,500	5,500	599,742	0	0	0.00%	0
23.12.26	56,800	4,300	578,532	0	0	0.00%	0
23.12.22	52,900	3,900	2,405,558	0	0	0.00%	0
23.12.21	51,500	1,400	3,596,189	0	0	0.00%	0
23.12.20	40,600	10,900	3,809,020	0	0	0.00%	0
23.12.19	41,050	450	355,651	0	0	0.00%	0
23.12.18	37,650	3,400	994,808	0	0	0.00%	0
23.12.15	37,950	300	175,431	0	0	0.00%	0
23.12.14	39,100	1,150	274,286	0	0	0.00%	0
23.12.13	41,650	2,550	327,337	0	0	0.00%	0
23.12.12	42,300	650	254,752	0	0	0.00%	0
23.12.11	44,350	2,050	275,970	0	0	0.00%	0
23.12.08	46,000	1,650	300,372	0	0	0.00%	0
23.12.07	45,600	400	637,590	0	0	0.00%	0
23.12.06	43,700	1,900	659,369	0	0	0.00%	0
23.12.05	48,150	4,450	581,335	0	0	0.00%	0
23.12.04	48,800	650	921,097	0	0	0.00%	0
23.12.01	52,300	3,500	621,970	0	0	0.00%	0
23.11.30	54,600	2,300	601,561	0	0	0.00%	0
23.11.29	54,500	100	2,430,049	0	0	0.00%	0
23.11.28	61,700	7,200	1,623,827	0	0	0.00%	0
23.11.27	64,600	2,900	6,225,467	0	0	0.00%	0
23.11.24	66,900	2,300	2,434,169	0	0	0.00%	0
23.11.23	80,900	14,000	5,405,283	0	0	0.00%	0
23.11.22	62,300	18,600	8,725,270	0	0	0.00%	0
23.11.21	0	27,600	12,369,164	0	0	0.00%	0