매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	2,065	20	19,404	-203	2,472	0.05%	5,017,528
24.11.21	2,050	15	10,830	945	2,675	0.05%	5,017,325
24.11.20	2,055	5	42,572	284	1,730	0.03%	5,018,270
24.11.19	2,050	5	38,915	-103	1,446	0.03%	5,018,554
24.11.18	2,040	10	6,083	67	1,549	0.03%	5,018,451
24.11.15	2,060	20	47,353	-27	1,482	0.03%	5,018,518
24.11.14	2,085	25	33,437	-33	1,509	0.03%	5,018,491
24.11.13	2,085	0	3,575	0	1,542	0.03%	5,018,458
24.11.12	2,115	30	4,107	-43	1,542	0.03%	5,018,458
24.11.11	2,120	5	1,970	0	1,585	0.03%	5,018,415
24.11.08	2,120	0	2,095	1,585	1,585	0.03%	5,018,415
24.11.07	2,125	5	415	0	0	0.00%	0
24.11.06	2,120	5	995	0	0	0.00%	0
24.11.05	2,115	5	2,131	0	0	0.00%	0
24.11.04	2,125	10	8,226	0	0	0.00%	0
24.11.01	2,115	10	710	0	0	0.00%	0
24.10.31	2,120	5	6,460	0	0	0.00%	0
24.10.30	2,135	15	1,592	0	0	0.00%	0
24.10.29	2,125	10	1,485	0	0	0.00%	0
24.10.28	2,130	5	3,659	0	0	0.00%	0
24.10.25	2,130	0	4,906	0	0	0.00%	0
24.10.24	2,135	5	505	0	0	0.00%	0
24.10.23	2,140	5	1,481	0	0	0.00%	0
24.10.22	2,140	0	619	0	0	0.00%	0
24.10.21	2,140	0	533	0	0	0.00%	0
24.10.18	2,145	5	1,598	0	0	0.00%	0
24.10.17	2,145	0	450	0	0	0.00%	0
24.10.16	2,150	5	510	0	0	0.00%	0
24.10.15	2,155	5	2,306	0	0	0.00%	0
24.10.14	2,130	25	2,663	0	0	0.00%	0
24.10.11	2,140	10	6,481	0	0	0.00%	0
24.10.10	2,135	5	8,093	0	0	0.00%	0
24.10.08	2,135	0	9,700	0	0	0.00%	0
24.10.07	2,135	0	2,857	0	0	0.00%	0
24.10.04	2,110	25	5,556	0	0	0.00%	0
24.10.02	2,095	15	3,519	0	0	0.00%	0
24.09.30	2,105	10	13,672	0	0	0.00%	0
24.09.27	2,085	20	2,991	0	0	0.00%	0
24.09.26	2,095	10	5,407	0	0	0.00%	0
24.09.25	2,100	5	5,477	0	0	0.00%	0
24.09.24	2,095	5	3,032	0	0	0.00%	0
24.09.23	2,100	5	8,066	0	0	0.00%	0
24.09.20	2,095	5	4,721	0	0	0.00%	0
24.09.19	2,105	10	2,946	0	0	0.00%	0
24.09.13	2,090	15	5,819	0	0	0.00%	0
24.09.12	2,085	5	15,667	0	0	0.00%	0
24.09.11	2,095	10	21,955	0	0	0.00%	0
24.09.10	2,110	15	4,043	0	0	0.00%	0
24.09.09	2,115	5	5,346	0	0	0.00%	0
24.09.06	2,110	5	16,668	0	0	0.00%	0
24.09.05	2,115	5	4,329	0	0	0.00%	0
24.09.04	2,120	5	5,872	0	0	0.00%	0
24.09.03	2,120	0	1,595	0	0	0.00%	0
24.09.02	2,120	0	4,036	0	0	0.00%	0
24.08.30	2,115	5	14,203	0	0	0.00%	0
24.08.29	2,120	5	9,051	0	0	0.00%	0
24.08.28	2,130	10	10,148	0	0	0.00%	0
24.08.27	2,130	0	745	0	0	0.00%	0
24.08.26	2,120	10	62,091	0	0	0.00%	0
24.08.23	2,160	40	6,837	0	0	0.00%	0
24.08.22	2,170	10	1,732	0	0	0.00%	0
24.08.21	2,180	10	1,984	0	0	0.00%	0
24.08.20	2,175	5	66	0	0	0.00%	0
24.08.19	2,160	15	1,989	0	0	0.00%	0
24.08.16	2,175	15	8	0	0	0.00%	0
24.08.14	2,145	30	3,584	0	0	0.00%	0
24.08.13	2,165	20	1,253	0	0	0.00%	0
24.08.12	2,165	0	1,862	0	0	0.00%	0
24.08.09	2,165	0	4,252	0	0	0.00%	0
24.08.08	2,160	5	923	0	0	0.00%	0
24.08.07	2,150	10	6,930	0	0	0.00%	0
24.08.06	2,100	50	6,740	0	0	0.00%	0
24.08.05	2,150	50	16,253	0	0	0.00%	0
24.08.02	2,155	5	5,148	0	0	0.00%	0
24.08.01	2,155	0	33,290	0	0	0.00%	0
24.07.31	2,155	0	90,677	0	0	0.00%	0
24.07.30	2,160	5	5,596	0	0	0.00%	0
24.07.29	2,175	15	9,300	0	0	0.00%	0
24.07.26	2,170	5	4,577	0	0	0.00%	0
24.07.25	2,170	0	3,527	0	0	0.00%	0
24.07.24	2,195	25	11,492	0	0	0.00%	0
24.07.23	2,185	10	4,864	0	0	0.00%	0
24.07.22	2,170	15	9,011	0	0	0.00%	0
24.07.19	2,145	25	1,918	0	0	0.00%	0
24.07.18	2,195	50	57,306	0	0	0.00%	0
24.07.17	2,190	5	3,389	0	0	0.00%	0
24.07.16	2,170	20	4,828	0	0	0.00%	0
24.07.15	2,180	10	551	0	0	0.00%	0
24.07.12	2,195	15	5,726	0	0	0.00%	0
24.07.11	2,185	10	12,078	0	0	0.00%	0
24.07.10	2,180	5	5,054	0	0	0.00%	0
24.07.09	2,185	5	14,064	0	0	0.00%	0
24.07.08	2,185	0	3,683	0	0	0.00%	0
24.07.05	2,180	5	3,151	0	0	0.00%	0
24.07.04	2,165	15	14,921	0	0	0.00%	0
24.07.03	2,150	15	3,266	0	0	0.00%	0
24.07.02	2,180	30	18,022	0	0	0.00%	0
24.07.01	2,195	15	4,643	0	0	0.00%	0
24.06.28	2,165	30	3,082	0	0	0.00%	0
24.06.27	2,165	0	34,146	0	0	0.00%	0
24.06.26	2,165	0	3,951	0	0	0.00%	0
24.06.25	2,170	5	7,486	0	0	0.00%	0
24.06.24	2,170	0	6,978	0	0	0.00%	0
24.06.21	2,170	0	4,894	0	0	0.00%	0
24.06.20	2,175	5	6,571	0	0	0.00%	0
24.06.19	2,170	5	8,508	0	0	0.00%	0
24.06.18	2,180	10	5,347	0	0	0.00%	0
24.06.17	2,170	10	6,949	0	0	0.00%	0
24.06.14	2,190	20	3,570	0	0	0.00%	0
24.06.13	2,170	20	6,904	0	0	0.00%	0
24.06.12	2,185	15	4,518	0	0	0.00%	0
24.06.11	2,175	10	3,669	0	0	0.00%	0
24.06.10	2,210	35	4,192	0	0	0.00%	0
24.06.07	2,165	45	3,151	0	0	0.00%	0
24.06.05	2,170	5	7,310	0	0	0.00%	0
24.06.04	2,165	5	12,051	0	0	0.00%	0
24.06.03	2,180	15	2,535	0	0	0.00%	0
24.05.31	2,180	0	16,965	0	0	0.00%	0
24.05.30	2,165	15	1,054	0	0	0.00%	0
24.05.29	2,215	50	9,847	0	0	0.00%	0
24.05.28	2,200	15	1,691	0	0	0.00%	0
24.05.27	2,205	5	8,224	0	0	0.00%	0
24.05.24	2,215	10	3,095	0	0	0.00%	0
24.05.23	2,210	5	604	0	0	0.00%	0
24.05.22	2,190	20	2,108	0	0	0.00%	0
24.05.21	2,190	0	2,533	0	0	0.00%	0
24.05.20	2,205	15	4,628	0	0	0.00%	0
24.05.17	2,175	30	10,134	0	0	0.00%	0
24.05.16	2,170	5	2,774	0	0	0.00%	0
24.05.14	2,190	20	589	0	0	0.00%	0
24.05.13	2,200	10	9,341	0	0	0.00%	0
24.05.10	2,215	15	1,547	0	0	0.00%	0
24.05.09	2,205	10	4,548	0	0	0.00%	0
24.05.08	2,210	5	1,848	0	0	0.00%	0
24.05.07	2,205	5	7,853	0	0	0.00%	0
24.05.03	2,210	5	2,266	0	0	0.00%	0
24.05.02	2,225	15	4,900	0	0	0.00%	0
24.04.30	2,225	0	7,433	0	0	0.00%	0
24.04.29	2,225	0	14,481	0	0	0.00%	0
24.04.26	2,210	15	3,250	0	0	0.00%	0
24.04.25	2,200	10	12,718	0	0	0.00%	0
24.04.24	2,200	0	1,592	0	0	0.00%	0
24.04.23	2,195	5	16,566	0	0	0.00%	0
24.04.22	2,220	25	19,541	0	0	0.00%	0
24.04.19	2,230	10	961	0	0	0.00%	0
24.04.18	2,230	0	149	0	0	0.00%	0
24.04.17	2,215	15	4,832	0	0	0.00%	0
24.04.16	2,215	0	2,581	0	0	0.00%	0
24.04.15	2,215	0	1,966	0	0	0.00%	0
24.04.12	2,215	0	5,295	0	0	0.00%	0
24.04.11	2,235	20	1,687	0	0	0.00%	0
24.04.09	2,220	15	2,561	0	0	0.00%	0
24.04.08	2,220	0	22,499	0	0	0.00%	0
24.04.05	2,270	50	2,697	0	0	0.00%	0
24.04.04	2,275	5	3,885	0	0	0.00%	0
24.04.03	2,275	0	3,708	0	0	0.00%	0
24.04.02	2,285	10	3,585	0	0	0.00%	0
24.04.01	2,285	0	1,855	0	0	0.00%	0
24.03.29	2,280	5	17,009	0	0	0.00%	0
24.03.28	2,215	65	54,892	0	0	0.00%	0
24.03.27	2,200	15	28,592	0	0	0.00%	0
24.03.26	2,245	45	7,670	0	0	0.00%	0
24.03.25	2,195	50	6,317	0	0	0.00%	0
24.03.22	2,220	25	10,335	0	0	0.00%	0
24.03.21	2,210	10	9,935	0	0	0.00%	0
24.03.20	2,255	45	3,402	0	0	0.00%	0
24.03.19	2,225	30	5,303	0	0	0.00%	0
24.03.18	2,265	40	6,775	0	0	0.00%	0
24.03.15	2,245	20	4,050	0	0	0.00%	0
24.03.14	2,275	30	5,327	0	0	0.00%	0
24.03.13	2,275	0	2,300	0	0	0.00%	0
24.03.12	2,285	10	3,265	0	0	0.00%	0
24.03.11	2,280	5	6,423	0	0	0.00%	0
24.03.08	2,280	0	19,991	0	0	0.00%	0
24.03.07	2,290	10	1,382	0	0	0.00%	0
24.03.06	2,240	50	84,369	0	0	0.00%	0
24.03.05	2,260	20	10,509	0	0	0.00%	0
24.03.04	2,280	20	6,381	0	0	0.00%	0
24.02.29	2,250	30	78,761	0	0	0.00%	0
24.02.28	2,225	25	8,331	0	0	0.00%	0
24.02.27	2,225	0	6,281	0	0	0.00%	0
24.02.26	2,230	5	5,367	0	0	0.00%	0
24.02.23	2,235	5	9,258	0	0	0.00%	0
24.02.22	2,235	0	21,370	0	0	0.00%	0
24.02.21	2,200	35	38,825	0	0	0.00%	0
24.02.20	2,200	0	55,298	0	0	0.00%	0
24.02.19	2,175	25	32,403	0	0	0.00%	0
24.02.16	2,160	15	3,573	0	0	0.00%	0
24.02.15	2,180	20	21,798	0	0	0.00%	0
24.02.14	2,185	5	13,292	0	0	0.00%	0
24.02.13	2,180	5	20,318	0	0	0.00%	0
24.02.08	2,190	10	10,960	0	0	0.00%	0
24.02.07	2,195	5	1,286	0	0	0.00%	0
24.02.06	2,190	5	3,276	0	0	0.00%	0
24.02.05	2,190	0	6,657	0	0	0.00%	0
24.02.02	2,195	5	9,500	0	0	0.00%	0
24.02.01	2,225	30	13,425	0	0	0.00%	0
24.01.31	2,225	0	48,847	0	0	0.00%	0
24.01.30	2,225	0	6,389	0	0	0.00%	0
24.01.29	2,230	5	11,814	0	0	0.00%	0
24.01.26	2,215	15	15,850	0	0	0.00%	0
24.01.25	2,230	15	8,044	0	0	0.00%	0
24.01.24	2,185	45	54,115	0	0	0.00%	0
24.01.23	2,195	10	24,175	0	0	0.00%	0
24.01.22	2,190	5	9,752	0	0	0.00%	0
24.01.19	2,190	0	1,839	0	0	0.00%	0
24.01.18	2,200	10	17,179	0	0	0.00%	0
24.01.17	2,180	20	12,716	0	0	0.00%	0
24.01.16	2,225	45	53,348	0	0	0.00%	0
24.01.15	2,235	10	13,884	0	0	0.00%	0
24.01.12	2,180	55	85,395	0	0	0.00%	0
24.01.11	2,175	5	8,316	0	0	0.00%	0
24.01.10	2,160	15	12,680	0	0	0.00%	0
24.01.09	2,100	60	93,479	0	0	0.00%	0
24.01.08	2,095	5	10,133	0	0	0.00%	0
24.01.05	2,090	5	4,479	0	0	0.00%	0
24.01.04	2,090	0	4,812	0	0	0.00%	0
24.01.03	2,095	5	2,428	0	0	0.00%	0
24.01.02	2,100	5	2,520	0	0	0.00%	0
23.12.28	2,085	15	15,127	0	0	0.00%	0
23.12.27	2,100	15	10,730	0	0	0.00%	0
23.12.26	2,090	10	14,525	0	0	0.00%	0
23.12.22	2,095	5	5,169	0	0	0.00%	0
23.12.21	2,085	10	10,595	0	0	0.00%	0
23.12.20	2,075	10	38,968	0	0	0.00%	0
23.12.19	2,060	15	24,743	0	0	0.00%	0
23.12.18	2,070	10	2,890	0	0	0.00%	0
23.12.15	2,070	0	2,281	0	0	0.00%	0
23.12.14	2,070	0	14,944	0	0	0.00%	0
23.12.13	2,070	0	6,398	0	0	0.00%	0
23.12.12	2,055	15	3,219	0	0	0.00%	0
23.12.11	2,055	0	8,337	0	0	0.00%	0
23.12.08	2,055	0	1,995	0	0	0.00%	0
23.12.07	2,035	20	7,128	0	0	0.00%	0
23.12.06	2,040	5	25,057	0	0	0.00%	0
23.12.05	2,055	15	6,082	0	0	0.00%	0
23.12.04	2,055	0	2,044	0	0	0.00%	0
23.12.01	2,060	5	633	0	0	0.00%	0
23.11.30	2,055	5	15,670	0	0	0.00%	0
23.11.29	2,040	15	16,862	0	0	0.00%	0
23.11.28	2,040	0	7,508	0	0	0.00%	0
23.11.27	2,030	10	8,373	0	0	0.00%	0
23.11.24	2,030	0	19,979	0	0	0.00%	0
23.11.23	2,025	5	3,557	0	0	0.00%	0
23.11.22	2,020	5	7,635	0	0	0.00%	0
23.11.21	2,020	0	10,715	0	0	0.00%	0
23.11.20	2,035	15	31,948	0	0	0.00%	0
23.11.17	2,035	0	4,567	0	0	0.00%	0
23.11.16	2,035	5	22,644	0	0	0.00%	0
23.11.15	2,035	0	39,236	0	0	0.00%	0
23.11.14	2,025	10	48,639	0	0	0.00%	0
23.11.13	2,025	0	13,765	0	0	0.00%	0
23.11.10	2,030	5	30,946	0	0	0.00%	0
23.11.09	2,030	0	1,430	0	0	0.00%	0
23.11.08	2,025	5	17,503	0	0	0.00%	0
23.11.07	2,030	5	6,452	0	0	0.00%	0
23.11.06	2,035	5	11,043	0	0	0.00%	0
23.11.03	2,030	5	14,133	0	0	0.00%	0
23.11.02	2,025	5	13,572	0	0	0.00%	0
23.11.01	2,025	0	14,014	0	0	0.00%	0
23.10.31	2,030	5	11,377	0	0	0.00%	0
23.10.30	2,025	5	5,403	0	0	0.00%	0
23.10.27	2,025	0	3,876	0	0	0.00%	0
23.10.26	2,020	5	9,470	0	0	0.00%	0
23.10.25	2,020	0	19,436	0	0	0.00%	0
23.10.24	2,010	10	14,138	0	0	0.00%	0
23.10.23	2,035	25	35,815	0	0	0.00%	0
23.10.20	2,050	15	12,642	0	0	0.00%	0
23.10.19	2,040	10	25,455	0	0	0.00%	0
23.10.18	2,050	10	39,407	0	0	0.00%	0
23.10.17	2,045	5	33,126	0	0	0.00%	0
23.10.16	2,045	0	3,866	0	0	0.00%	0
23.10.13	2,045	0	7,063	0	0	0.00%	0
23.10.12	2,045	0	12,896	0	0	0.00%	0
23.10.11	2,035	10	27,049	0	0	0.00%	0
23.10.10	2,025	10	45,442	0	0	0.00%	0
23.10.06	2,030	5	35,450	0	0	0.00%	0
23.10.05	2,020	10	59,512	0	0	0.00%	0
23.10.04	2,045	25	52,489	0	0	0.00%	0
23.09.27	2,055	10	18,731	0	0	0.00%	0
23.09.26	2,045	10	20,698	0	0	0.00%	0
23.09.25	2,045	0	22,810	0	0	0.00%	0
23.09.22	2,040	5	27,548	0	0	0.00%	0
23.09.21	2,065	25	24,196	0	0	0.00%	0
23.09.20	2,060	5	38,238	0	0	0.00%	0
23.09.19	2,070	10	17,312	0	0	0.00%	0
23.09.18	2,070	0	6,489	0	0	0.00%	0
23.09.15	2,065	5	34,535	0	0	0.00%	0
23.09.14	2,080	15	5,983	0	0	0.00%	0
23.09.13	2,075	5	15,083	0	0	0.00%	0
23.09.12	2,080	5	34,790	0	0	0.00%	0
23.09.11	2,085	5	46,085	0	0	0.00%	0
23.09.08	2,085	0	54,612	0	0	0.00%	0
23.09.07	2,045	40	69,835	0	0	0.00%	0
23.09.06	2,055	10	8,956	0	0	0.00%	0
23.09.05	2,055	0	13,157	0	0	0.00%	0
23.09.04	2,060	5	44,135	0	0	0.00%	0
23.09.01	2,055	5	39,631	0	0	0.00%	0
23.08.31	2,055	0	39,658	0	0	0.00%	0
23.08.30	2,035	20	25,276	0	0	0.00%	0
23.08.29	2,035	0	32,388	0	0	0.00%	0
23.08.28	2,030	5	55,408	0	0	0.00%	0
23.08.25	2,030	0	20,092	0	0	0.00%	0
23.08.24	2,020	10	45,632	0	0	0.00%	0
23.08.23	2,025	5	43,404	0	0	0.00%	0
23.08.22	2,030	5	74,238	0	0	0.00%	0
23.08.21	2,030	0	111,977	0	0	0.00%	0
23.08.18	2,035	5	95,381	0	0	0.00%	0
23.08.17	2,050	15	167,381	0	0	0.00%	0
23.08.16	2,050	0	119,623	0	0	0.00%	0
23.08.14	2,065	15	83,484	0	0	0.00%	0
23.08.11	2,100	35	211,855	0	0	0.00%	0
23.08.10	2,080	20	115,209	0	0	0.00%	0
23.08.09	2,095	15	72,563	0	0	0.00%	0
23.08.08	2,095	0	130,564	0	0	0.00%	0
23.08.07	2,115	20	112,340	0	0	0.00%	0
23.08.04	2,080	35	107,997	0	0	0.00%	0
23.08.03	2,090	10	269,423	0	0	0.00%	0
23.08.02	2,105	15	207,901	0	0	0.00%	0
23.08.01	2,115	10	225,938	0	0	0.00%	0
23.07.31	2,120	5	297,898	0	0	0.00%	0
23.07.28	2,105	15	784,605	0	0	0.00%	0
23.07.27	2,160	55	1,201,590	0	0	0.00%	0
23.07.26	2,200	95	3,866,801	0	0	0.00%	0
23.07.25	2,705	505	5,209,525	0	0	0.00%	0
23.07.24	3,860	1,155	8,795,793	0	0	0.00%	0
23.07.21	0	1,860	99,431,018	0	0	0.00%	0