매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	2,040	15	17,033	-7	740	0.01%	5,059,260
24.11.21	2,025	15	19,282	261	747	0.01%	5,059,253
24.11.20	2,040	15	18,540	0	486	0.01%	5,059,514
24.11.19	2,050	10	1,521	-1	486	0.01%	5,059,514
24.11.18	2,020	30	5,887	-251	487	0.01%	5,059,513
24.11.15	2,035	15	107,595	242	738	0.01%	5,059,262
24.11.14	2,050	20	24,082	11	496	0.01%	5,059,504
24.11.13	2,055	5	12,447	-41	485	0.01%	5,059,515
24.11.12	2,070	15	6,688	-7	526	0.01%	5,059,474
24.11.11	2,090	20	13,764	41	533	0.01%	5,059,467
24.11.08	2,090	0	1,634	492	492	0.01%	5,059,508
24.11.07	2,110	20	3,263	0	0	0.00%	0
24.11.06	2,115	5	2,629	0	0	0.00%	0
24.11.05	2,110	5	1,605	0	0	0.00%	0
24.11.04	2,115	5	4,456	0	0	0.00%	0
24.11.01	2,095	20	709	0	0	0.00%	0
24.10.31	2,150	55	11,284	0	0	0.00%	0
24.10.30	2,155	5	581	0	0	0.00%	0
24.10.29	2,160	5	1,328	0	0	0.00%	0
24.10.28	2,180	20	1,198	0	0	0.00%	0
24.10.25	2,115	65	33,519	0	0	0.00%	0
24.10.24	2,110	5	504	0	0	0.00%	0
24.10.23	2,110	0	504	0	0	0.00%	0
24.10.22	2,115	5	974	0	0	0.00%	0
24.10.21	2,100	15	506	0	0	0.00%	0
24.10.18	2,090	10	3,459	0	0	0.00%	0
24.10.17	2,100	10	288	0	0	0.00%	0
24.10.16	2,095	5	977	0	0	0.00%	0
24.10.15	2,110	15	2,051	0	0	0.00%	0
24.10.14	2,095	15	7,953	0	0	0.00%	0
24.10.11	2,125	30	6,980	0	0	0.00%	0
24.10.10	2,130	5	2,166	0	0	0.00%	0
24.10.08	2,130	0	2,507	0	0	0.00%	0
24.10.07	2,115	15	2,256	0	0	0.00%	0
24.10.04	2,110	5	508	0	0	0.00%	0
24.10.02	2,105	5	1,363	0	0	0.00%	0
24.09.30	2,110	5	1,024	0	0	0.00%	0
24.09.27	2,105	5	938	0	0	0.00%	0
24.09.26	2,095	10	23,390	0	0	0.00%	0
24.09.25	2,105	10	3,117	0	0	0.00%	0
24.09.24	2,105	0	2,648	0	0	0.00%	0
24.09.23	2,095	10	257	0	0	0.00%	0
24.09.20	2,100	5	4,521	0	0	0.00%	0
24.09.19	2,100	0	3,003	0	0	0.00%	0
24.09.13	2,090	10	27,484	0	0	0.00%	0
24.09.12	2,115	25	2,535	0	0	0.00%	0
24.09.11	2,120	5	204	0	0	0.00%	0
24.09.10	2,115	5	2,316	0	0	0.00%	0
24.09.09	2,120	5	1,393	0	0	0.00%	0
24.09.06	2,120	0	4,319	0	0	0.00%	0
24.09.05	2,110	10	1,260	0	0	0.00%	0
24.09.04	2,070	40	11,503	0	0	0.00%	0
24.09.03	2,120	50	3,464	0	0	0.00%	0
24.09.02	2,125	5	4,531	0	0	0.00%	0
24.08.30	2,105	20	124	0	0	0.00%	0
24.08.29	2,125	20	4,152	0	0	0.00%	0
24.08.28	2,115	10	2,868	0	0	0.00%	0
24.08.27	2,120	5	3,095	0	0	0.00%	0
24.08.26	2,125	5	30,013	0	0	0.00%	0
24.08.23	2,155	30	11,041	0	0	0.00%	0
24.08.22	2,150	5	2,759	0	0	0.00%	0
24.08.21	2,165	15	9,948	0	0	0.00%	0
24.08.20	2,170	5	6,092	0	0	0.00%	0
24.08.19	2,170	0	13,165	0	0	0.00%	0
24.08.16	2,170	0	2,965	0	0	0.00%	0
24.08.14	2,155	15	5,166	0	0	0.00%	0
24.08.13	2,145	10	2,737	0	0	0.00%	0
24.08.12	2,175	30	4,174	0	0	0.00%	0
24.08.09	2,165	10	7,640	0	0	0.00%	0
24.08.08	2,160	5	2,868	0	0	0.00%	0
24.08.07	2,145	15	6,828	0	0	0.00%	0
24.08.06	2,135	10	24,720	0	0	0.00%	0
24.08.05	2,190	55	22,997	0	0	0.00%	0
24.08.02	2,185	5	3,161	0	0	0.00%	0
24.08.01	2,170	15	5,116	0	0	0.00%	0
24.07.31	2,180	10	1,947	0	0	0.00%	0
24.07.30	2,165	15	3,373	0	0	0.00%	0
24.07.29	2,180	15	5,373	0	0	0.00%	0
24.07.26	2,185	5	27,018	0	0	0.00%	0
24.07.25	2,185	0	4,049	0	0	0.00%	0
24.07.24	2,180	5	8,897	0	0	0.00%	0
24.07.23	2,190	10	13,511	0	0	0.00%	0
24.07.22	2,175	15	4,071	0	0	0.00%	0
24.07.19	2,170	5	3,756	0	0	0.00%	0
24.07.18	2,180	10	12,927	0	0	0.00%	0
24.07.17	2,180	0	3,273	0	0	0.00%	0
24.07.16	2,180	0	5,224	0	0	0.00%	0
24.07.15	2,180	0	5,927	0	0	0.00%	0
24.07.12	2,180	0	5,211	0	0	0.00%	0
24.07.11	2,180	0	15,918	0	0	0.00%	0
24.07.10	2,175	5	3,548	0	0	0.00%	0
24.07.09	2,170	5	12,984	0	0	0.00%	0
24.07.08	2,165	5	18,938	0	0	0.00%	0
24.07.05	2,160	5	22,126	0	0	0.00%	0
24.07.04	2,160	0	9,412	0	0	0.00%	0
24.07.03	2,160	0	7,313	0	0	0.00%	0
24.07.02	2,185	25	3,998	0	0	0.00%	0
24.07.01	2,185	0	3,245	0	0	0.00%	0
24.06.28	2,155	30	15,360	0	0	0.00%	0
24.06.27	2,155	0	20,079	0	0	0.00%	0
24.06.26	2,155	0	4,954	0	0	0.00%	0
24.06.25	2,165	10	3,318	0	0	0.00%	0
24.06.24	2,190	25	15,248	0	0	0.00%	0
24.06.21	2,180	10	3,632	0	0	0.00%	0
24.06.20	2,180	0	8,314	0	0	0.00%	0
24.06.19	2,180	0	5,675	0	0	0.00%	0
24.06.18	2,175	5	19,834	0	0	0.00%	0
24.06.17	2,160	15	9,199	0	0	0.00%	0
24.06.14	2,160	0	9,254	0	0	0.00%	0
24.06.13	2,165	5	3,830	0	0	0.00%	0
24.06.12	2,165	0	6,224	0	0	0.00%	0
24.06.11	2,150	15	2,706	0	0	0.00%	0
24.06.10	2,180	30	2,692	0	0	0.00%	0
24.06.07	2,165	15	14,459	0	0	0.00%	0
24.06.05	2,155	10	4,862	0	0	0.00%	0
24.06.04	2,155	0	5,778	0	0	0.00%	0
24.06.03	2,145	10	29	0	0	0.00%	0
24.05.31	2,145	0	4,440	0	0	0.00%	0
24.05.30	2,165	20	6,312	0	0	0.00%	0
24.05.29	2,155	5	7,045	0	0	0.00%	0
24.05.28	2,165	10	5,186	0	0	0.00%	0
24.05.27	2,165	0	4,882	0	0	0.00%	0
24.05.24	2,165	0	8,015	0	0	0.00%	0
24.05.23	2,155	10	3,783	0	0	0.00%	0
24.05.22	2,165	5	1,825	0	0	0.00%	0
24.05.21	2,160	5	9,139	0	0	0.00%	0
24.05.20	2,155	5	19,047	0	0	0.00%	0
24.05.17	2,155	0	7,697	0	0	0.00%	0
24.05.16	2,165	10	7,670	0	0	0.00%	0
24.05.14	2,160	5	3,291	0	0	0.00%	0
24.05.13	2,160	0	5,879	0	0	0.00%	0
24.05.10	2,150	10	10,036	0	0	0.00%	0
24.05.09	2,165	15	7,214	0	0	0.00%	0
24.05.08	2,175	10	545	0	0	0.00%	0
24.05.07	2,170	5	23,346	0	0	0.00%	0
24.05.03	2,185	15	10,810	0	0	0.00%	0
24.05.02	2,190	5	21,160	0	0	0.00%	0
24.04.30	2,200	10	5,809	0	0	0.00%	0
24.04.29	2,185	15	14,657	0	0	0.00%	0
24.04.26	2,195	10	52,097	0	0	0.00%	0
24.04.25	2,080	115	168,929	0	0	0.00%	0
24.04.24	2,075	5	1,147	0	0	0.00%	0
24.04.23	2,080	5	3,662	0	0	0.00%	0
24.04.22	2,080	0	3,537	0	0	0.00%	0
24.04.19	2,090	10	2,772	0	0	0.00%	0
24.04.18	2,075	15	4,693	0	0	0.00%	0
24.04.17	2,075	0	17,736	0	0	0.00%	0
24.04.16	2,080	5	8,382	0	0	0.00%	0
24.04.15	2,090	10	1,323	0	0	0.00%	0
24.04.12	2,080	10	2,572	0	0	0.00%	0
24.04.11	2,075	5	449	0	0	0.00%	0
24.04.09	2,065	10	11,223	0	0	0.00%	0
24.04.08	2,085	20	18,375	0	0	0.00%	0
24.04.05	2,085	0	1,016	0	0	0.00%	0
24.04.04	2,080	5	7,874	0	0	0.00%	0
24.04.03	2,080	0	2,570	0	0	0.00%	0
24.04.02	2,080	0	5,115	0	0	0.00%	0
24.04.01	2,080	0	3,553	0	0	0.00%	0
24.03.29	2,095	15	8,910	0	0	0.00%	0
24.03.28	2,095	0	7,326	0	0	0.00%	0
24.03.27	2,085	10	7,371	0	0	0.00%	0
24.03.26	2,085	0	3,754	0	0	0.00%	0
24.03.25	2,085	0	2,019	0	0	0.00%	0
24.03.22	2,085	0	10,759	0	0	0.00%	0
24.03.21	2,085	0	15,352	0	0	0.00%	0
24.03.20	2,070	15	7,001	0	0	0.00%	0
24.03.19	2,065	5	1,011	0	0	0.00%	0
24.03.18	2,060	5	833	0	0	0.00%	0
24.03.15	2,070	10	2,135	0	0	0.00%	0
24.03.14	2,035	35	11,416	0	0	0.00%	0
24.03.13	2,070	35	16,824	0	0	0.00%	0
24.03.12	2,085	15	6,182	0	0	0.00%	0
24.03.11	2,070	15	5,499	0	0	0.00%	0
24.03.08	2,075	5	11,107	0	0	0.00%	0
24.03.07	2,075	0	7,668	0	0	0.00%	0
24.03.06	2,085	10	1,202	0	0	0.00%	0
24.03.05	2,090	5	19,382	0	0	0.00%	0
24.03.04	2,115	25	7,679	0	0	0.00%	0
24.02.29	2,115	0	5,471	0	0	0.00%	0
24.02.28	2,100	15	15,571	0	0	0.00%	0
24.02.27	2,100	0	26,038	0	0	0.00%	0
24.02.26	2,100	0	7,111	0	0	0.00%	0
24.02.23	2,115	15	22,334	0	0	0.00%	0
24.02.22	2,115	0	11,595	0	0	0.00%	0
24.02.21	2,110	5	6,624	0	0	0.00%	0
24.02.20	2,105	5	8,751	0	0	0.00%	0
24.02.19	2,095	5	16,520	0	0	0.00%	0
24.02.16	2,070	25	24,624	0	0	0.00%	0
24.02.15	2,065	5	8,235	0	0	0.00%	0
24.02.14	2,080	15	11,738	0	0	0.00%	0
24.02.13	2,075	5	13,104	0	0	0.00%	0
24.02.08	2,085	10	3,046	0	0	0.00%	0
24.02.07	2,075	10	1,155	0	0	0.00%	0
24.02.06	2,075	0	1,101	0	0	0.00%	0
24.02.05	2,060	15	12,650	0	0	0.00%	0
24.02.02	2,065	5	10,201	0	0	0.00%	0
24.02.01	2,065	0	14,542	0	0	0.00%	0
24.01.31	2,070	5	5,204	0	0	0.00%	0
24.01.30	2,050	20	22,216	0	0	0.00%	0
24.01.29	2,050	0	12,723	0	0	0.00%	0
24.01.26	2,050	0	14,801	0	0	0.00%	0
24.01.25	2,040	10	13,295	0	0	0.00%	0
24.01.24	2,040	0	16,786	0	0	0.00%	0
24.01.23	2,040	0	4,425	0	0	0.00%	0
24.01.22	2,040	0	9,731	0	0	0.00%	0
24.01.19	2,035	5	9,615	0	0	0.00%	0
24.01.18	2,035	0	22,456	0	0	0.00%	0
24.01.17	2,050	15	7,648	0	0	0.00%	0
24.01.16	2,055	5	7,274	0	0	0.00%	0
24.01.15	2,045	10	40,314	0	0	0.00%	0
24.01.12	2,040	5	25,566	0	0	0.00%	0
24.01.11	2,040	0	23,778	0	0	0.00%	0
24.01.10	2,025	15	20,724	0	0	0.00%	0
24.01.09	2,010	15	20,337	0	0	0.00%	0
24.01.08	2,010	0	12,228	0	0	0.00%	0
24.01.05	2,010	0	15,999	0	0	0.00%	0
24.01.04	2,005	5	25,162	0	0	0.00%	0
24.01.03	2,000	5	38,731	0	0	0.00%	0
24.01.02	2,000	0	22,695	0	0	0.00%	0
23.12.28	1,998	2	38,714	0	0	0.00%	0
23.12.27	1,999	1	7,374	0	0	0.00%	0
23.12.26	2,000	1	3,197	0	0	0.00%	0
23.12.22	1,998	2	18,755	0	0	0.00%	0
23.12.21	1,994	4	16,283	0	0	0.00%	0
23.12.20	1,992	2	23,816	0	0	0.00%	0
23.12.19	1,996	4	10,756	0	0	0.00%	0
23.12.18	1,996	0	7,428	0	0	0.00%	0
23.12.15	1,995	1	9,562	0	0	0.00%	0
23.12.14	1,991	4	13,170	0	0	0.00%	0
23.12.13	1,987	4	10,998	0	0	0.00%	0
23.12.12	1,990	3	15,344	0	0	0.00%	0
23.12.11	1,988	2	19,460	0	0	0.00%	0
23.12.08	1,985	3	52,504	0	0	0.00%	0
23.12.07	1,986	1	14,642	0	0	0.00%	0
23.12.06	1,989	3	852	0	0	0.00%	0
23.12.05	1,990	1	13,342	0	0	0.00%	0
23.12.04	1,990	0	17,645	0	0	0.00%	0
23.12.01	1,984	6	21,748	0	0	0.00%	0
23.11.30	1,978	6	5,696	0	0	0.00%	0
23.11.29	1,986	8	7,087	0	0	0.00%	0
23.11.28	1,981	5	1,650	0	0	0.00%	0
23.11.27	1,986	5	44,690	0	0	0.00%	0
23.11.24	1,987	1	8,408	0	0	0.00%	0
23.11.23	1,986	1	9,723	0	0	0.00%	0
23.11.22	1,974	12	22,185	0	0	0.00%	0
23.11.21	1,987	13	11,549	0	0	0.00%	0
23.11.20	1,982	5	5,487	0	0	0.00%	0
23.11.17	1,981	1	29,576	0	0	0.00%	0
23.11.16	1,981	0	1,428	0	0	0.00%	0
23.11.15	1,988	7	8,973	0	0	0.00%	0
23.11.14	1,986	2	42,942	0	0	0.00%	0
23.11.13	1,986	0	22,415	0	0	0.00%	0
23.11.10	1,990	4	4,369	0	0	0.00%	0
23.11.09	1,990	0	9,964	0	0	0.00%	0
23.11.08	1,991	1	3,286	0	0	0.00%	0
23.11.07	1,995	4	8,225	0	0	0.00%	0
23.11.06	1,995	0	8,393	0	0	0.00%	0
23.11.03	1,999	4	4,999	0	0	0.00%	0
23.11.02	1,995	4	14,019	0	0	0.00%	0
23.11.01	1,993	2	25,335	0	0	0.00%	0
23.10.31	1,986	7	6,871	0	0	0.00%	0
23.10.30	1,996	10	20,994	0	0	0.00%	0
23.10.27	1,999	3	9,572	0	0	0.00%	0
23.10.26	1,999	0	35,130	0	0	0.00%	0
23.10.25	1,996	3	7,893	0	0	0.00%	0
23.10.24	1,998	2	4,716	0	0	0.00%	0
23.10.23	2,000	2	17,911	0	0	0.00%	0
23.10.20	1,996	4	55,153	0	0	0.00%	0
23.10.19	1,995	1	14,600	0	0	0.00%	0
23.10.18	1,998	3	8,358	0	0	0.00%	0
23.10.17	1,995	3	17,220	0	0	0.00%	0
23.10.16	1,995	0	39,821	0	0	0.00%	0
23.10.13	1,991	4	75,556	0	0	0.00%	0
23.10.12	1,983	8	27,445	0	0	0.00%	0
23.10.11	1,984	1	17,990	0	0	0.00%	0
23.10.10	1,984	0	24,972	0	0	0.00%	0
23.10.06	1,986	2	17,018	0	0	0.00%	0
23.10.05	1,987	1	83,230	0	0	0.00%	0
23.10.04	1,997	10	42,627	0	0	0.00%	0
23.09.27	1,997	0	34,671	0	0	0.00%	0
23.09.26	1,989	8	74,924	0	0	0.00%	0
23.09.25	1,980	9	116,536	0	0	0.00%	0
23.09.22	1,981	1	55,411	0	0	0.00%	0
23.09.21	1,984	3	50,975	0	0	0.00%	0
23.09.20	1,990	6	81,950	0	0	0.00%	0
23.09.19	1,993	3	128,638	0	0	0.00%	0
23.09.18	1,994	1	152,186	0	0	0.00%	0
23.09.15	1,995	1	165,559	0	0	0.00%	0
23.09.14	1,994	1	177,227	0	0	0.00%	0
23.09.13	1,995	1	228,036	0	0	0.00%	0
23.09.12	1,994	1	245,934	0	0	0.00%	0
23.09.11	1,995	1	571,008	0	0	0.00%	0
23.09.08	1,998	3	1,373,745	0	0	0.00%	0
23.09.07	0	2	29,351,092	0	0	0.00%	0