매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	2,085	15	8,125	344	5,091	0.12%	4,194,909
24.11.21	2,045	40	19,648	2,852	4,747	0.11%	4,195,253
24.11.20	2,095	50	186,861	-32	1,895	0.05%	4,198,105
24.11.19	2,100	5	1,331	181	1,927	0.05%	4,198,073
24.11.18	2,120	20	33,664	1,556	1,746	0.04%	4,198,254
24.11.15	2,075	45	39,762	-296	190	0.00%	4,199,810
24.11.14	2,105	0	36,034	-272	486	0.01%	4,199,514
24.11.13	2,115	10	18,975	-37	758	0.02%	4,199,242
24.11.12	2,155	40	52,318	157	795	0.02%	4,199,205
24.11.11	2,165	10	33,627	-7	638	0.02%	4,199,362
24.11.08	2,170	5	5,392	645	645	0.02%	4,199,355
24.11.07	2,175	5	1,090	0	0	0.00%	0
24.11.06	2,155	20	3,157	0	0	0.00%	0
24.11.05	2,155	0	949	0	0	0.00%	0
24.11.04	2,160	5	1,312	0	0	0.00%	0
24.11.01	2,145	15	107	0	0	0.00%	0
24.10.31	2,145	0	1,425	0	0	0.00%	0
24.10.30	2,160	15	6,509	0	0	0.00%	0
24.10.29	2,150	10	1,723	0	0	0.00%	0
24.10.28	2,145	5	5,220	0	0	0.00%	0
24.10.25	2,165	20	8,496	0	0	0.00%	0
24.10.24	2,150	15	2,763	0	0	0.00%	0
24.10.23	2,175	25	29,069	0	0	0.00%	0
24.10.22	2,175	0	416	0	0	0.00%	0
24.10.21	2,175	0	609	0	0	0.00%	0
24.10.18	2,175	0	5,614	0	0	0.00%	0
24.10.17	2,150	25	1,537	0	0	0.00%	0
24.10.16	2,145	5	55	0	0	0.00%	0
24.10.15	2,150	5	1,249	0	0	0.00%	0
24.10.14	2,170	20	1,610	0	0	0.00%	0
24.10.11	2,175	5	1,012	0	0	0.00%	0
24.10.10	2,185	10	728	0	0	0.00%	0
24.10.08	2,185	0	10,140	0	0	0.00%	0
24.10.07	2,185	0	6,212	0	0	0.00%	0
24.10.04	2,150	35	3,559	0	0	0.00%	0
24.10.02	2,170	20	1,326	0	0	0.00%	0
24.09.30	2,170	0	4,733	0	0	0.00%	0
24.09.27	2,125	45	806	0	0	0.00%	0
24.09.26	2,130	5	7,751	0	0	0.00%	0
24.09.25	2,130	0	1,435	0	0	0.00%	0
24.09.24	2,155	25	7,418	0	0	0.00%	0
24.09.23	2,125	30	8,752	0	0	0.00%	0
24.09.20	2,130	5	9,986	0	0	0.00%	0
24.09.19	2,130	0	19,943	0	0	0.00%	0
24.09.13	2,135	5	21,467	0	0	0.00%	0
24.09.12	2,165	30	11,439	0	0	0.00%	0
24.09.11	2,165	0	2,022	0	0	0.00%	0
24.09.10	2,165	0	24	0	0	0.00%	0
24.09.09	2,185	20	1,519	0	0	0.00%	0
24.09.06	2,185	0	3,616	0	0	0.00%	0
24.09.05	2,170	15	232	0	0	0.00%	0
24.09.04	2,165	5	3,172	0	0	0.00%	0
24.09.03	2,180	15	5,693	0	0	0.00%	0
24.09.02	2,185	5	9,006	0	0	0.00%	0
24.08.30	2,175	10	2,588	0	0	0.00%	0
24.08.29	2,180	5	2,113	0	0	0.00%	0
24.08.28	2,165	15	4,412	0	0	0.00%	0
24.08.27	2,165	0	3,983	0	0	0.00%	0
24.08.26	2,180	15	10,961	0	0	0.00%	0
24.08.23	2,230	50	7,977	0	0	0.00%	0
24.08.22	2,220	10	24,756	0	0	0.00%	0
24.08.21	2,215	5	2,055	0	0	0.00%	0
24.08.20	2,215	0	2,851	0	0	0.00%	0
24.08.19	2,210	5	19,796	0	0	0.00%	0
24.08.16	2,220	10	3,435	0	0	0.00%	0
24.08.14	2,210	10	155	0	0	0.00%	0
24.08.13	2,240	30	3,399	0	0	0.00%	0
24.08.12	2,245	5	563	0	0	0.00%	0
24.08.09	2,190	55	5,270	0	0	0.00%	0
24.08.08	2,180	10	9,184	0	0	0.00%	0
24.08.07	2,180	0	6,054	0	0	0.00%	0
24.08.06	2,160	20	4,869	0	0	0.00%	0
24.08.05	2,210	50	22,791	0	0	0.00%	0
24.08.02	2,210	0	6,547	0	0	0.00%	0
24.08.01	2,220	10	18,196	0	0	0.00%	0
24.07.31	2,220	0	10,051	0	0	0.00%	0
24.07.30	2,200	20	9,089	0	0	0.00%	0
24.07.29	2,225	25	29,855	0	0	0.00%	0
24.07.26	2,220	5	7,010	0	0	0.00%	0
24.07.25	2,235	15	8,517	0	0	0.00%	0
24.07.24	2,255	20	4,903	0	0	0.00%	0
24.07.23	2,255	0	8,390	0	0	0.00%	0
24.07.22	2,265	10	10,946	0	0	0.00%	0
24.07.19	2,300	35	2,038	0	0	0.00%	0
24.07.18	2,275	25	14,242	0	0	0.00%	0
24.07.17	2,285	10	2,689	0	0	0.00%	0
24.07.16	2,290	5	2,291	0	0	0.00%	0
24.07.15	2,295	5	3,990	0	0	0.00%	0
24.07.12	2,305	10	3,856	0	0	0.00%	0
24.07.11	2,315	10	1,722	0	0	0.00%	0
24.07.10	2,305	10	4,526	0	0	0.00%	0
24.07.09	2,300	5	5,359	0	0	0.00%	0
24.07.08	2,300	0	4,750	0	0	0.00%	0
24.07.05	2,290	10	15,157	0	0	0.00%	0
24.07.04	2,310	20	7,260	0	0	0.00%	0
24.07.03	2,310	0	10,361	0	0	0.00%	0
24.07.02	2,300	10	5,337	0	0	0.00%	0
24.07.01	2,285	15	7,035	0	0	0.00%	0
24.06.28	2,290	5	17,660	0	0	0.00%	0
24.06.27	2,280	10	1,453	0	0	0.00%	0
24.06.26	2,280	0	1,127	0	0	0.00%	0
24.06.25	2,315	35	2,269	0	0	0.00%	0
24.06.24	2,310	5	2,462	0	0	0.00%	0
24.06.21	2,320	10	1,241	0	0	0.00%	0
24.06.20	2,310	10	5,981	0	0	0.00%	0
24.06.19	2,310	0	8,252	0	0	0.00%	0
24.06.18	2,315	5	5,443	0	0	0.00%	0
24.06.17	2,290	25	5,012	0	0	0.00%	0
24.06.14	2,290	0	3,523	0	0	0.00%	0
24.06.13	2,305	15	8,083	0	0	0.00%	0
24.06.12	2,340	35	3,616	0	0	0.00%	0
24.06.11	2,335	5	7,135	0	0	0.00%	0
24.06.10	2,340	5	1,887	0	0	0.00%	0
24.06.07	2,320	20	13,562	0	0	0.00%	0
24.06.05	2,295	25	10,709	0	0	0.00%	0
24.06.04	2,280	15	19,145	0	0	0.00%	0
24.06.03	2,235	45	7,773	0	0	0.00%	0
24.05.31	2,210	25	2,696	0	0	0.00%	0
24.05.30	2,195	15	3,226	0	0	0.00%	0
24.05.29	2,200	5	3,429	0	0	0.00%	0
24.05.28	2,180	20	5,162	0	0	0.00%	0
24.05.27	2,260	80	63,128	0	0	0.00%	0
24.05.24	2,240	20	11,992	0	0	0.00%	0
24.05.23	2,245	5	1,992	0	0	0.00%	0
24.05.22	2,265	20	1,595	0	0	0.00%	0
24.05.21	2,270	5	1,077	0	0	0.00%	0
24.05.20	2,265	5	67,026	0	0	0.00%	0
24.05.17	2,275	10	224	0	0	0.00%	0
24.05.16	2,280	5	629	0	0	0.00%	0
24.05.14	2,265	15	4,559	0	0	0.00%	0
24.05.13	2,255	10	12,373	0	0	0.00%	0
24.05.10	2,285	30	5,180	0	0	0.00%	0
24.05.09	2,310	25	8,668	0	0	0.00%	0
24.05.08	2,320	10	2,172	0	0	0.00%	0
24.05.07	2,335	15	2,617	0	0	0.00%	0
24.05.03	2,350	15	6,389	0	0	0.00%	0
24.05.02	2,320	30	15,460	0	0	0.00%	0
24.04.30	2,300	20	13,865	0	0	0.00%	0
24.04.29	2,280	20	5,051	0	0	0.00%	0
24.04.26	2,265	15	3,591	0	0	0.00%	0
24.04.25	2,260	5	7,894	0	0	0.00%	0
24.04.24	2,240	20	2,453	0	0	0.00%	0
24.04.23	2,250	10	8,272	0	0	0.00%	0
24.04.22	2,235	15	9,824	0	0	0.00%	0
24.04.19	2,250	15	5,532	0	0	0.00%	0
24.04.18	2,250	0	1,597	0	0	0.00%	0
24.04.17	2,255	5	3,360	0	0	0.00%	0
24.04.16	2,250	5	12,131	0	0	0.00%	0
24.04.15	2,250	0	22,565	0	0	0.00%	0
24.04.12	2,250	0	27,218	0	0	0.00%	0
24.04.11	2,230	20	23,885	0	0	0.00%	0
24.04.09	2,220	10	8,944	0	0	0.00%	0
24.04.08	2,225	5	6,757	0	0	0.00%	0
24.04.05	2,200	25	7,655	0	0	0.00%	0
24.04.04	2,200	0	28,314	0	0	0.00%	0
24.04.03	2,200	0	4,394	0	0	0.00%	0
24.04.02	2,205	5	20,979	0	0	0.00%	0
24.04.01	2,220	15	10,652	0	0	0.00%	0
24.03.29	2,220	0	1,045	0	0	0.00%	0
24.03.28	2,235	15	13,104	0	0	0.00%	0
24.03.27	2,230	5	2,568	0	0	0.00%	0
24.03.26	2,230	0	4,535	0	0	0.00%	0
24.03.25	2,230	0	6,111	0	0	0.00%	0
24.03.22	2,225	5	12,031	0	0	0.00%	0
24.03.21	2,230	5	5,750	0	0	0.00%	0
24.03.20	2,235	5	6,400	0	0	0.00%	0
24.03.19	2,225	10	5,229	0	0	0.00%	0
24.03.18	2,225	0	17,145	0	0	0.00%	0
24.03.15	2,210	15	8,317	0	0	0.00%	0
24.03.14	2,200	10	7,852	0	0	0.00%	0
24.03.13	2,205	5	13,482	0	0	0.00%	0
24.03.12	2,220	15	66,730	0	0	0.00%	0
24.03.11	2,220	0	15,615	0	0	0.00%	0
24.03.08	2,230	10	14,545	0	0	0.00%	0
24.03.07	2,245	15	7,415	0	0	0.00%	0
24.03.06	2,250	5	5,480	0	0	0.00%	0
24.03.05	2,250	0	3,217	0	0	0.00%	0
24.03.04	2,260	10	6,521	0	0	0.00%	0
24.02.29	2,255	5	12,545	0	0	0.00%	0
24.02.28	2,260	5	3,274	0	0	0.00%	0
24.02.27	2,260	0	12,467	0	0	0.00%	0
24.02.26	2,260	0	12,367	0	0	0.00%	0
24.02.23	2,280	20	20,598	0	0	0.00%	0
24.02.22	2,265	15	10,232	0	0	0.00%	0
24.02.21	2,250	15	4,743	0	0	0.00%	0
24.02.20	2,245	5	19,574	0	0	0.00%	0
24.02.19	2,230	15	10,193	0	0	0.00%	0
24.02.16	2,235	5	9,900	0	0	0.00%	0
24.02.15	2,235	0	3,448	0	0	0.00%	0
24.02.14	2,235	0	4,150	0	0	0.00%	0
24.02.13	2,210	25	9,315	0	0	0.00%	0
24.02.08	2,210	0	18,808	0	0	0.00%	0
24.02.07	2,195	15	24,500	0	0	0.00%	0
24.02.06	2,200	5	9,538	0	0	0.00%	0
24.02.05	2,195	5	26,107	0	0	0.00%	0
24.02.02	2,200	5	10,377	0	0	0.00%	0
24.02.01	2,200	0	11,874	0	0	0.00%	0
24.01.31	2,195	5	5,238	0	0	0.00%	0
24.01.30	2,195	0	5,956	0	0	0.00%	0
24.01.29	2,190	5	12,502	0	0	0.00%	0
24.01.26	2,200	10	17,318	0	0	0.00%	0
24.01.25	2,195	5	21,151	0	0	0.00%	0
24.01.24	2,185	10	16,675	0	0	0.00%	0
24.01.23	2,185	0	5,478	0	0	0.00%	0
24.01.22	2,185	0	5,642	0	0	0.00%	0
24.01.19	2,190	5	3,852	0	0	0.00%	0
24.01.18	2,195	5	6,566	0	0	0.00%	0
24.01.17	2,185	10	6,459	0	0	0.00%	0
24.01.16	2,195	10	6,688	0	0	0.00%	0
24.01.15	2,195	0	26,122	0	0	0.00%	0
24.01.12	2,200	5	20,586	0	0	0.00%	0
24.01.11	2,200	0	17,876	0	0	0.00%	0
24.01.10	2,180	20	23,054	0	0	0.00%	0
24.01.09	2,155	25	12,942	0	0	0.00%	0
24.01.08	2,140	15	9,234	0	0	0.00%	0
24.01.05	2,115	25	11,910	0	0	0.00%	0
24.01.04	2,130	15	3,863	0	0	0.00%	0
24.01.03	2,125	5	3,906	0	0	0.00%	0
24.01.02	2,125	0	6,862	0	0	0.00%	0
23.12.28	2,080	45	14,215	0	0	0.00%	0
23.12.27	2,065	15	11,573	0	0	0.00%	0
23.12.26	2,100	35	3,311	0	0	0.00%	0
23.12.22	2,100	0	5,046	0	0	0.00%	0
23.12.21	2,075	25	31,812	0	0	0.00%	0
23.12.20	2,065	10	4,498	0	0	0.00%	0
23.12.19	2,060	5	12,156	0	0	0.00%	0
23.12.18	2,065	5	8,848	0	0	0.00%	0
23.12.15	2,065	0	20,468	0	0	0.00%	0
23.12.14	2,065	0	5,047	0	0	0.00%	0
23.12.13	2,070	5	6,050	0	0	0.00%	0
23.12.12	2,055	15	12,446	0	0	0.00%	0
23.12.11	2,065	10	9,820	0	0	0.00%	0
23.12.08	2,065	0	6,477	0	0	0.00%	0
23.12.07	2,065	0	5,847	0	0	0.00%	0
23.12.06	2,075	10	10,157	0	0	0.00%	0
23.12.05	2,070	5	23,737	0	0	0.00%	0
23.12.04	2,100	30	8,829	0	0	0.00%	0
23.12.01	2,090	10	8,460	0	0	0.00%	0
23.11.30	2,080	10	6,285	0	0	0.00%	0
23.11.29	2,060	20	12,755	0	0	0.00%	0
23.11.28	2,065	5	11,176	0	0	0.00%	0
23.11.27	2,070	5	3,686	0	0	0.00%	0
23.11.24	2,065	5	6,930	0	0	0.00%	0
23.11.23	2,045	20	9,707	0	0	0.00%	0
23.11.22	2,050	5	19,536	0	0	0.00%	0
23.11.21	2,050	0	4,851	0	0	0.00%	0
23.11.20	2,045	5	29,775	0	0	0.00%	0
23.11.17	2,050	5	9,455	0	0	0.00%	0
23.11.16	2,055	5	9,121	0	0	0.00%	0
23.11.15	2,055	0	7,983	0	0	0.00%	0
23.11.14	2,040	15	23,775	0	0	0.00%	0
23.11.13	2,065	25	14,280	0	0	0.00%	0
23.11.10	2,050	15	6,640	0	0	0.00%	0
23.11.09	2,060	10	5,370	0	0	0.00%	0
23.11.08	2,060	0	3,231	0	0	0.00%	0
23.11.07	2,060	0	8,908	0	0	0.00%	0
23.11.06	2,065	5	15,670	0	0	0.00%	0
23.11.03	2,050	15	22,104	0	0	0.00%	0
23.11.02	2,050	0	8,659	0	0	0.00%	0
23.11.01	2,055	5	7,071	0	0	0.00%	0
23.10.31	2,060	5	9,059	0	0	0.00%	0
23.10.30	2,050	10	10,510	0	0	0.00%	0
23.10.27	2,050	0	10,225	0	0	0.00%	0
23.10.26	2,055	5	34,781	0	0	0.00%	0
23.10.25	2,055	0	5,704	0	0	0.00%	0
23.10.24	2,045	10	123,875	0	0	0.00%	0
23.10.23	2,050	5	17,738	0	0	0.00%	0
23.10.20	2,070	20	39,108	0	0	0.00%	0
23.10.19	2,095	25	34,571	0	0	0.00%	0
23.10.18	2,100	5	9,792	0	0	0.00%	0
23.10.17	2,080	20	37,974	0	0	0.00%	0
23.10.16	2,080	0	10,576	0	0	0.00%	0
23.10.13	2,075	5	42,434	0	0	0.00%	0
23.10.12	2,070	5	15,134	0	0	0.00%	0
23.10.11	2,065	5	22,398	0	0	0.00%	0
23.10.10	2,065	0	32,950	0	0	0.00%	0
23.10.06	2,070	5	11,928	0	0	0.00%	0
23.10.05	2,065	5	27,031	0	0	0.00%	0
23.10.04	2,060	5	44,488	0	0	0.00%	0
23.09.27	2,065	5	17,327	0	0	0.00%	0
23.09.26	2,065	0	29,585	0	0	0.00%	0
23.09.25	2,070	5	30,028	0	0	0.00%	0
23.09.22	2,060	10	30,090	0	0	0.00%	0
23.09.21	2,070	10	27,633	0	0	0.00%	0
23.09.20	2,065	5	21,246	0	0	0.00%	0
23.09.19	2,085	20	48,058	0	0	0.00%	0
23.09.18	2,095	10	41,660	0	0	0.00%	0
23.09.15	2,080	15	32,215	0	0	0.00%	0
23.09.14	2,100	20	31,943	0	0	0.00%	0
23.09.13	2,090	10	28,998	0	0	0.00%	0
23.09.12	2,080	10	36,178	0	0	0.00%	0
23.09.11	2,080	0	31,919	0	0	0.00%	0
23.09.08	2,070	10	46,957	0	0	0.00%	0
23.09.07	2,065	5	30,672	0	0	0.00%	0
23.09.06	2,080	15	27,208	0	0	0.00%	0
23.09.05	2,090	10	19,018	0	0	0.00%	0
23.09.04	2,060	30	47,082	0	0	0.00%	0
23.09.01	2,050	10	43,608	0	0	0.00%	0
23.08.31	2,075	25	51,685	0	0	0.00%	0
23.08.30	2,050	25	29,462	0	0	0.00%	0
23.08.29	2,050	0	80,980	0	0	0.00%	0
23.08.28	2,060	10	36,607	0	0	0.00%	0
23.08.25	2,060	0	40,299	0	0	0.00%	0
23.08.24	2,065	5	63,809	0	0	0.00%	0
23.08.23	2,060	5	41,097	0	0	0.00%	0
23.08.22	2,060	0	60,607	0	0	0.00%	0
23.08.21	2,060	0	53,240	0	0	0.00%	0
23.08.18	2,065	5	79,622	0	0	0.00%	0
23.08.17	2,080	15	65,404	0	0	0.00%	0
23.08.16	2,115	35	70,288	0	0	0.00%	0
23.08.14	2,105	10	107,586	0	0	0.00%	0
23.08.11	2,110	5	124,287	0	0	0.00%	0
23.08.10	2,115	5	86,737	0	0	0.00%	0
23.08.09	2,125	10	104,580	0	0	0.00%	0
23.08.08	2,135	10	99,866	0	0	0.00%	0
23.08.07	2,145	10	95,773	0	0	0.00%	0
23.08.04	2,145	0	98,989	0	0	0.00%	0
23.08.03	2,140	5	206,836	0	0	0.00%	0
23.08.02	2,150	10	151,492	0	0	0.00%	0
23.08.01	2,145	5	158,493	0	0	0.00%	0
23.07.31	2,165	20	213,263	0	0	0.00%	0
23.07.28	2,125	40	391,995	0	0	0.00%	0
23.07.27	2,150	25	356,716	0	0	0.00%	0
23.07.26	2,160	40	698,099	0	0	0.00%	0
23.07.25	2,240	80	839,375	0	0	0.00%	0
23.07.24	2,395	155	1,076,860	0	0	0.00%	0
23.07.21	2,585	190	4,026,800	0	0	0.00%	0
23.07.20	2,915	330	1,287,234	0	0	0.00%	0
23.07.19	2,880	35	1,501,989	0	0	0.00%	0
23.07.18	3,220	340	1,159,257	0	0	0.00%	0
23.07.17	3,405	185	1,375,035	0	0	0.00%	0
23.07.14	3,930	525	2,360,037	0	0	0.00%	0
23.07.13	4,325	395	2,942,503	0	0	0.00%	0
23.07.12	5,200	875	5,099,046	0	0	0.00%	0
23.07.11	4,520	680	30,445,739	0	0	0.00%	0
23.07.10	5,590	1,070	13,936,822	0	0	0.00%	0
23.07.07	6,810	1,220	20,580,025	0	0	0.00%	0
23.07.06	0	4,810	90,886,022	0	0	0.00%	0