매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.26	2,025	5	2,303	16	1,063	0.02%	4,538,937
24.11.25	2,030	5	6,194	5	1,047	0.02%	4,538,953
24.11.22	2,035	5	6,947	-15	1,042	0.02%	4,538,958
24.11.21	2,030	5	13,359	-7	1,057	0.02%	4,538,943
24.11.20	2,035	5	4,723	-3	1,064	0.02%	4,538,936
24.11.19	2,035	0	2,970	91	1,067	0.02%	4,538,933
24.11.18	2,035	0	43,182	933	976	0.02%	4,539,024
24.11.15	2,065	30	61,071	43	43	0.00%	4,539,957
24.11.14	2,065	15	13,531	0	0	0.00%	4,540,000
24.11.13	2,060	5	33,813	0	0	0.00%	4,540,000
24.11.12	2,085	25	26,199	0	0	0.00%	4,540,000
24.11.11	2,090	5	15,488	0	0	0.00%	0
24.11.08	2,110	20	2,483	0	0	0.00%	0
24.11.07	2,115	5	1,063	0	0	0.00%	0
24.11.06	2,120	5	10,598	0	0	0.00%	0
24.11.05	2,125	5	527	0	0	0.00%	0
24.11.04	2,120	5	2,317	0	0	0.00%	0
24.11.01	2,120	0	1,338	0	0	0.00%	0
24.10.31	2,120	0	5,697	0	0	0.00%	0
24.10.30	2,120	0	6,361	0	0	0.00%	0
24.10.29	2,100	20	2,269	0	0	0.00%	0
24.10.28	2,120	20	3,403	0	0	0.00%	0
24.10.25	2,105	15	12,297	0	0	0.00%	0
24.10.24	2,120	15	1,727	0	0	0.00%	0
24.10.23	2,120	0	2,053	0	0	0.00%	0
24.10.22	2,110	10	1,415	0	0	0.00%	0
24.10.21	2,110	0	8,268	0	0	0.00%	0
24.10.18	2,110	0	4,527	0	0	0.00%	0
24.10.17	2,125	15	708	0	0	0.00%	0
24.10.16	2,110	15	3,036	0	0	0.00%	0
24.10.15	2,120	10	2,590	0	0	0.00%	0
24.10.14	2,115	5	6,117	0	0	0.00%	0
24.10.11	2,140	25	3,117	0	0	0.00%	0
24.10.10	2,140	0	1,538	0	0	0.00%	0
24.10.08	2,140	0	4,875	0	0	0.00%	0
24.10.07	2,100	40	3,459	0	0	0.00%	0
24.10.04	2,080	20	3,286	0	0	0.00%	0
24.10.02	2,080	0	3,938	0	0	0.00%	0
24.09.30	2,095	15	11,258	0	0	0.00%	0
24.09.27	2,095	0	234	0	0	0.00%	0
24.09.26	2,100	5	4,926	0	0	0.00%	0
24.09.25	2,090	10	5,203	0	0	0.00%	0
24.09.24	2,105	15	270	0	0	0.00%	0
24.09.23	2,100	5	2,937	0	0	0.00%	0
24.09.20	2,090	10	208	0	0	0.00%	0
24.09.19	2,070	20	34	0	0	0.00%	0
24.09.13	2,085	15	2,767	0	0	0.00%	0
24.09.12	2,090	5	6,010	0	0	0.00%	0
24.09.11	2,090	0	5,630	0	0	0.00%	0
24.09.10	2,095	5	1,228	0	0	0.00%	0
24.09.09	2,095	0	3,806	0	0	0.00%	0
24.09.06	2,110	15	3,662	0	0	0.00%	0
24.09.05	2,110	0	2,111	0	0	0.00%	0
24.09.04	2,115	5	6,388	0	0	0.00%	0
24.09.03	2,115	0	2,276	0	0	0.00%	0
24.09.02	2,115	0	648	0	0	0.00%	0
24.08.30	2,115	0	11,874	0	0	0.00%	0
24.08.29	2,130	15	5,428	0	0	0.00%	0
24.08.28	2,135	5	593	0	0	0.00%	0
24.08.27	2,135	0	0	0	0	0.00%	0
24.08.26	2,155	20	147	0	0	0.00%	0
24.08.23	2,155	0	1,700	0	0	0.00%	0
24.08.22	2,155	0	1,492	0	0	0.00%	0
24.08.21	2,145	10	9,873	0	0	0.00%	0
24.08.20	2,160	15	1,816	0	0	0.00%	0
24.08.19	2,165	5	2,058	0	0	0.00%	0
24.08.16	2,165	0	1,979	0	0	0.00%	0
24.08.14	2,165	0	3,218	0	0	0.00%	0
24.08.13	2,155	10	10,091	0	0	0.00%	0
24.08.12	2,160	5	808	0	0	0.00%	0
24.08.09	2,155	5	2,091	0	0	0.00%	0
24.08.08	2,150	5	4,089	0	0	0.00%	0
24.08.07	2,150	0	7,972	0	0	0.00%	0
24.08.06	2,120	30	7,775	0	0	0.00%	0
24.08.05	2,145	25	18,723	0	0	0.00%	0
24.08.02	2,145	0	2,709	0	0	0.00%	0
24.08.01	2,155	10	17,383	0	0	0.00%	0
24.07.31	2,165	10	6,471	0	0	0.00%	0
24.07.30	2,140	25	8,427	0	0	0.00%	0
24.07.29	2,160	20	9,875	0	0	0.00%	0
24.07.26	2,165	5	6,955	0	0	0.00%	0
24.07.25	2,165	0	3,439	0	0	0.00%	0
24.07.24	2,165	0	3,968	0	0	0.00%	0
24.07.23	2,160	5	7,060	0	0	0.00%	0
24.07.22	2,155	5	4,503	0	0	0.00%	0
24.07.19	2,165	10	4,454	0	0	0.00%	0
24.07.18	2,160	5	2,278	0	0	0.00%	0
24.07.17	2,165	5	278	0	0	0.00%	0
24.07.16	2,145	20	4,608	0	0	0.00%	0
24.07.15	2,155	10	3,590	0	0	0.00%	0
24.07.12	2,150	5	6,970	0	0	0.00%	0
24.07.11	2,140	10	10,222	0	0	0.00%	0
24.07.10	2,150	10	11,040	0	0	0.00%	0
24.07.09	2,145	5	8,513	0	0	0.00%	0
24.07.08	2,155	10	8,341	0	0	0.00%	0
24.07.05	2,140	15	11,010	0	0	0.00%	0
24.07.04	2,140	0	14,094	0	0	0.00%	0
24.07.03	2,135	5	7,500	0	0	0.00%	0
24.07.02	2,140	5	14,667	0	0	0.00%	0
24.07.01	2,180	40	7,224	0	0	0.00%	0
24.06.28	2,160	20	16,960	0	0	0.00%	0
24.06.27	2,140	20	9,541	0	0	0.00%	0
24.06.26	2,155	15	2,132	0	0	0.00%	0
24.06.25	2,150	5	5,601	0	0	0.00%	0
24.06.24	2,145	5	5,075	0	0	0.00%	0
24.06.21	2,165	20	2,080	0	0	0.00%	0
24.06.20	2,160	5	3,648	0	0	0.00%	0
24.06.19	2,150	10	4,633	0	0	0.00%	0
24.06.18	2,145	5	8,761	0	0	0.00%	0
24.06.17	2,160	15	6,900	0	0	0.00%	0
24.06.14	2,155	5	4,190	0	0	0.00%	0
24.06.13	2,160	5	4,063	0	0	0.00%	0
24.06.12	2,155	5	2,025	0	0	0.00%	0
24.06.11	2,155	0	1,510	0	0	0.00%	0
24.06.10	2,150	5	5,884	0	0	0.00%	0
24.06.07	2,140	10	6,063	0	0	0.00%	0
24.06.05	2,140	0	2,488	0	0	0.00%	0
24.06.04	2,145	5	830	0	0	0.00%	0
24.06.03	2,150	5	1,630	0	0	0.00%	0
24.05.31	2,150	0	4,938	0	0	0.00%	0
24.05.30	2,145	5	2,807	0	0	0.00%	0
24.05.29	2,150	5	447	0	0	0.00%	0
24.05.28	2,150	0	972	0	0	0.00%	0
24.05.27	2,150	0	527	0	0	0.00%	0
24.05.24	2,150	0	20,714	0	0	0.00%	0
24.05.23	2,155	5	999	0	0	0.00%	0
24.05.22	2,145	10	2,155	0	0	0.00%	0
24.05.21	2,155	10	2,615	0	0	0.00%	0
24.05.20	2,160	5	4,614	0	0	0.00%	0
24.05.17	2,150	10	15,550	0	0	0.00%	0
24.05.16	2,150	0	5,746	0	0	0.00%	0
24.05.14	2,150	0	1,425	0	0	0.00%	0
24.05.13	2,145	5	571	0	0	0.00%	0
24.05.10	2,150	5	1,419	0	0	0.00%	0
24.05.09	2,150	0	5,405	0	0	0.00%	0
24.05.08	2,130	20	15,714	0	0	0.00%	0
24.05.07	2,135	5	1,427	0	0	0.00%	0
24.05.03	2,130	5	6,184	0	0	0.00%	0
24.05.02	2,145	15	10,061	0	0	0.00%	0
24.04.30	2,135	10	2,648	0	0	0.00%	0
24.04.29	2,130	5	2,048	0	0	0.00%	0
24.04.26	2,115	15	18,790	0	0	0.00%	0
24.04.25	2,105	10	3,544	0	0	0.00%	0
24.04.24	2,110	5	3,092	0	0	0.00%	0
24.04.23	2,095	15	1,355	0	0	0.00%	0
24.04.22	2,105	10	4,402	0	0	0.00%	0
24.04.19	2,110	5	8,188	0	0	0.00%	0
24.04.18	2,100	10	2,228	0	0	0.00%	0
24.04.17	2,100	0	2,750	0	0	0.00%	0
24.04.16	2,100	0	4,447	0	0	0.00%	0
24.04.15	2,100	5	10,972	0	0	0.00%	0
24.04.12	2,100	0	22,662	0	0	0.00%	0
24.04.11	2,090	10	1,465	0	0	0.00%	0
24.04.09	2,100	10	1,402	0	0	0.00%	0
24.04.08	2,100	0	4,859	0	0	0.00%	0
24.04.05	2,090	10	1,255	0	0	0.00%	0
24.04.04	2,090	0	8,382	0	0	0.00%	0
24.04.03	2,095	5	1,347	0	0	0.00%	0
24.04.02	2,100	5	1,430	0	0	0.00%	0
24.04.01	2,100	0	6,453	0	0	0.00%	0
24.03.29	2,090	10	3,210	0	0	0.00%	0
24.03.28	2,080	10	2,102	0	0	0.00%	0
24.03.27	2,105	25	21,519	0	0	0.00%	0
24.03.26	2,130	25	2,369	0	0	0.00%	0
24.03.25	2,095	35	8,868	0	0	0.00%	0
24.03.22	2,100	5	187	0	0	0.00%	0
24.03.21	2,095	5	13,641	0	0	0.00%	0
24.03.20	2,095	0	30,353	0	0	0.00%	0
24.03.19	2,105	10	8,870	0	0	0.00%	0
24.03.18	2,110	5	123	0	0	0.00%	0
24.03.15	2,120	10	396	0	0	0.00%	0
24.03.14	2,125	5	117	0	0	0.00%	0
24.03.13	2,120	5	1,574	0	0	0.00%	0
24.03.12	2,110	10	461	0	0	0.00%	0
24.03.11	2,115	5	656	0	0	0.00%	0
24.03.08	2,110	5	7,058	0	0	0.00%	0
24.03.07	2,120	10	1,981	0	0	0.00%	0
24.03.06	2,120	0	319	0	0	0.00%	0
24.03.05	2,125	5	1,223	0	0	0.00%	0
24.03.04	2,150	25	4,089	0	0	0.00%	0
24.02.29	2,150	0	4,143	0	0	0.00%	0
24.02.28	2,150	0	1,481	0	0	0.00%	0
24.02.27	2,155	5	365	0	0	0.00%	0
24.02.26	2,155	0	4,309	0	0	0.00%	0
24.02.23	2,150	5	1,581	0	0	0.00%	0
24.02.22	2,130	20	24,572	0	0	0.00%	0
24.02.21	2,135	5	26,821	0	0	0.00%	0
24.02.20	2,140	5	7,052	0	0	0.00%	0
24.02.19	2,120	20	11,679	0	0	0.00%	0
24.02.16	2,105	15	8,098	0	0	0.00%	0
24.02.15	2,115	10	1,051	0	0	0.00%	0
24.02.14	2,120	5	2,040	0	0	0.00%	0
24.02.13	2,100	20	15,026	0	0	0.00%	0
24.02.08	2,095	5	1,192	0	0	0.00%	0
24.02.07	2,100	5	1,309	0	0	0.00%	0
24.02.06	2,095	5	6,000	0	0	0.00%	0
24.02.05	2,100	5	22	0	0	0.00%	0
24.02.02	2,100	0	5,246	0	0	0.00%	0
24.02.01	2,100	0	6,618	0	0	0.00%	0
24.01.31	2,100	0	3,926	0	0	0.00%	0
24.01.30	2,100	0	2,379	0	0	0.00%	0
24.01.29	2,090	10	11,027	0	0	0.00%	0
24.01.26	2,090	0	12,355	0	0	0.00%	0
24.01.25	2,080	10	4,308	0	0	0.00%	0
24.01.24	2,075	5	11,860	0	0	0.00%	0
24.01.23	2,090	15	11,768	0	0	0.00%	0
24.01.22	2,090	0	1,599	0	0	0.00%	0
24.01.19	2,095	5	2,476	0	0	0.00%	0
24.01.18	2,090	5	5,437	0	0	0.00%	0
24.01.17	2,095	5	4,128	0	0	0.00%	0
24.01.16	2,095	0	13,095	0	0	0.00%	0
24.01.15	2,090	5	5,761	0	0	0.00%	0
24.01.12	2,080	10	21,781	0	0	0.00%	0
24.01.11	2,070	10	5,535	0	0	0.00%	0
24.01.10	2,060	10	8,080	0	0	0.00%	0
24.01.09	2,060	0	11,486	0	0	0.00%	0
24.01.08	2,055	5	5,123	0	0	0.00%	0
24.01.05	2,045	10	8,843	0	0	0.00%	0
24.01.04	2,050	5	6,211	0	0	0.00%	0
24.01.03	2,045	5	7,929	0	0	0.00%	0
24.01.02	2,040	5	2,091	0	0	0.00%	0
23.12.28	2,015	25	25,763	0	0	0.00%	0
23.12.27	2,010	5	17,294	0	0	0.00%	0
23.12.26	2,025	15	2,905	0	0	0.00%	0
23.12.22	2,025	0	3,700	0	0	0.00%	0
23.12.21	2,015	10	1,673	0	0	0.00%	0
23.12.20	2,020	5	1,667	0	0	0.00%	0
23.12.19	2,020	0	23,583	0	0	0.00%	0
23.12.18	2,020	0	4,911	0	0	0.00%	0
23.12.15	2,020	0	6,049	0	0	0.00%	0
23.12.14	2,015	5	6,563	0	0	0.00%	0
23.12.13	2,020	5	6,705	0	0	0.00%	0
23.12.12	2,015	5	17,418	0	0	0.00%	0
23.12.11	2,015	0	7,391	0	0	0.00%	0
23.12.08	2,020	5	17,880	0	0	0.00%	0
23.12.07	2,020	0	13,711	0	0	0.00%	0
23.12.06	2,020	0	20,693	0	0	0.00%	0
23.12.05	2,025	5	4,346	0	0	0.00%	0
23.12.04	2,020	5	9,477	0	0	0.00%	0
23.12.01	2,010	10	25,049	0	0	0.00%	0
23.11.30	2,010	0	2,481	0	0	0.00%	0
23.11.29	2,010	0	5,004	0	0	0.00%	0
23.11.28	2,015	5	3,772	0	0	0.00%	0
23.11.27	2,010	5	1,269	0	0	0.00%	0
23.11.24	2,010	0	2,042	0	0	0.00%	0
23.11.23	2,000	10	10,771	0	0	0.00%	0
23.11.22	1,990	10	4,789	0	0	0.00%	0
23.11.21	2,000	10	8,272	0	0	0.00%	0
23.11.20	2,005	5	14,783	0	0	0.00%	0
23.11.17	2,010	5	774	0	0	0.00%	0
23.11.16	2,010	5	5,339	0	0	0.00%	0
23.11.15	2,005	5	4,888	0	0	0.00%	0
23.11.14	2,005	0	22,964	0	0	0.00%	0
23.11.13	2,020	15	2,820	0	0	0.00%	0
23.11.10	2,010	10	214	0	0	0.00%	0
23.11.09	2,020	10	10,590	0	0	0.00%	0
23.11.08	2,015	5	3,448	0	0	0.00%	0
23.11.07	2,020	5	13,687	0	0	0.00%	0
23.11.06	2,025	5	8,518	0	0	0.00%	0
23.11.03	2,025	0	4,037	0	0	0.00%	0
23.11.02	2,030	5	8,477	0	0	0.00%	0
23.11.01	2,015	15	12,252	0	0	0.00%	0
23.10.31	2,010	5	5,182	0	0	0.00%	0
23.10.30	2,020	10	19,519	0	0	0.00%	0
23.10.27	2,025	5	3,722	0	0	0.00%	0
23.10.26	2,025	0	11,899	0	0	0.00%	0
23.10.25	2,015	10	9,372	0	0	0.00%	0
23.10.24	2,015	0	3,269	0	0	0.00%	0
23.10.23	2,025	10	10,368	0	0	0.00%	0
23.10.20	2,030	5	4,370	0	0	0.00%	0
23.10.19	2,020	10	12,366	0	0	0.00%	0
23.10.18	2,025	5	7,350	0	0	0.00%	0
23.10.17	2,020	5	35,016	0	0	0.00%	0
23.10.16	2,005	15	39,833	0	0	0.00%	0
23.10.13	2,015	10	21,359	0	0	0.00%	0
23.10.12	2,010	5	24,536	0	0	0.00%	0
23.10.11	2,010	0	2,292	0	0	0.00%	0
23.10.10	2,005	5	20,681	0	0	0.00%	0
23.10.06	2,005	0	5,537	0	0	0.00%	0
23.10.05	2,005	0	18,394	0	0	0.00%	0
23.10.04	2,020	15	18,955	0	0	0.00%	0
23.09.27	2,015	5	7,369	0	0	0.00%	0
23.09.26	2,005	10	16,267	0	0	0.00%	0
23.09.25	2,010	5	21,843	0	0	0.00%	0
23.09.22	2,000	10	28,055	0	0	0.00%	0
23.09.21	2,000	0	34,623	0	0	0.00%	0
23.09.20	2,010	10	51,721	0	0	0.00%	0
23.09.19	2,015	5	28,838	0	0	0.00%	0
23.09.18	2,025	10	42,549	0	0	0.00%	0
23.09.15	2,030	5	27,107	0	0	0.00%	0
23.09.14	2,030	0	13,241	0	0	0.00%	0
23.09.13	2,035	5	14,346	0	0	0.00%	0
23.09.12	2,030	5	22,851	0	0	0.00%	0
23.09.11	2,015	15	41,864	0	0	0.00%	0
23.09.08	2,020	5	12,322	0	0	0.00%	0
23.09.07	2,015	5	46,466	0	0	0.00%	0
23.09.06	2,020	5	96,879	0	0	0.00%	0
23.09.05	2,035	15	47,514	0	0	0.00%	0
23.09.04	2,035	0	32,837	0	0	0.00%	0
23.09.01	2,045	10	76,215	0	0	0.00%	0
23.08.31	2,045	0	43,980	0	0	0.00%	0
23.08.30	2,015	30	68,274	0	0	0.00%	0
23.08.29	2,020	5	40,041	0	0	0.00%	0
23.08.28	2,025	5	50,241	0	0	0.00%	0
23.08.25	2,020	5	24,211	0	0	0.00%	0
23.08.24	2,030	10	44,215	0	0	0.00%	0
23.08.23	2,025	5	33,346	0	0	0.00%	0
23.08.22	2,030	5	32,177	0	0	0.00%	0
23.08.21	2,030	0	39,645	0	0	0.00%	0
23.08.18	2,035	5	69,960	0	0	0.00%	0
23.08.17	2,035	0	111,250	0	0	0.00%	0
23.08.16	2,035	0	141,312	0	0	0.00%	0
23.08.14	2,050	15	54,050	0	0	0.00%	0
23.08.11	2,050	0	88,675	0	0	0.00%	0
23.08.10	2,055	5	106,791	0	0	0.00%	0
23.08.09	2,060	5	106,594	0	0	0.00%	0
23.08.08	2,035	25	146,309	0	0	0.00%	0
23.08.07	2,045	10	106,443	0	0	0.00%	0
23.08.04	2,035	10	181,410	0	0	0.00%	0
23.08.03	2,040	5	222,791	0	0	0.00%	0
23.08.02	2,050	10	304,007	0	0	0.00%	0
23.08.01	2,060	10	546,626	0	0	0.00%	0
23.07.31	2,070	10	849,736	0	0	0.00%	0
23.07.28	2,175	105	4,049,278	0	0	0.00%	0
23.07.27	0	175	114,316,611	0	0	0.00%	0