매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	2,080	0	38,023	-1	1,345	0.04%	3,308,655
24.11.21	2,060	20	356	-66	1,346	0.04%	3,308,654
24.11.20	2,055	5	47,095	-246	1,412	0.04%	3,308,588
24.11.19	2,065	10	61,176	-23	1,658	0.05%	3,308,342
24.11.18	2,060	5	20,253	1,020	1,681	0.05%	3,308,319
24.11.15	2,070	10	22,247	-211	661	0.02%	3,309,339
24.11.14	2,065	0	13,500	275	872	0.03%	3,309,128
24.11.13	2,075	10	10,926	201	597	0.02%	3,309,403
24.11.12	2,125	50	57,955	-10	396	0.01%	3,309,604
24.11.11	2,125	0	31,845	-1	406	0.01%	3,309,594
24.11.08	2,120	5	984	407	407	0.01%	3,309,593
24.11.07	2,120	5	3,172	0	0	0.00%	0
24.11.06	2,120	0	4,144	0	0	0.00%	0
24.11.05	2,120	0	12	0	0	0.00%	0
24.11.04	2,130	10	5,267	0	0	0.00%	0
24.11.01	2,130	0	7,499	0	0	0.00%	0
24.10.31	2,125	5	1,015	0	0	0.00%	0
24.10.30	2,130	5	16,434	0	0	0.00%	0
24.10.29	2,120	10	4,222	0	0	0.00%	0
24.10.28	2,130	10	640	0	0	0.00%	0
24.10.25	2,130	0	3,011	0	0	0.00%	0
24.10.24	2,135	5	5,508	0	0	0.00%	0
24.10.23	2,140	5	7,435	0	0	0.00%	0
24.10.22	2,135	5	53	0	0	0.00%	0
24.10.21	2,130	5	105	0	0	0.00%	0
24.10.18	2,120	10	1,223	0	0	0.00%	0
24.10.17	2,115	5	6,656	0	0	0.00%	0
24.10.16	2,120	5	7,013	0	0	0.00%	0
24.10.15	2,130	10	5,941	0	0	0.00%	0
24.10.14	2,135	5	11,492	0	0	0.00%	0
24.10.11	2,145	10	8,007	0	0	0.00%	0
24.10.10	2,145	0	35	0	0	0.00%	0
24.10.08	2,145	0	3	0	0	0.00%	0
24.10.07	2,130	15	5,980	0	0	0.00%	0
24.10.04	2,105	25	2,021	0	0	0.00%	0
24.10.02	2,105	0	21,622	0	0	0.00%	0
24.09.30	2,120	15	3,017	0	0	0.00%	0
24.09.27	2,120	0	8	0	0	0.00%	0
24.09.26	2,125	5	9,001	0	0	0.00%	0
24.09.25	2,130	5	6	0	0	0.00%	0
24.09.24	2,135	5	830	0	0	0.00%	0
24.09.23	2,130	5	20	0	0	0.00%	0
24.09.20	2,115	15	8,556	0	0	0.00%	0
24.09.19	2,115	0	27	0	0	0.00%	0
24.09.13	2,085	30	5,323	0	0	0.00%	0
24.09.12	2,110	25	37,326	0	0	0.00%	0
24.09.11	2,115	5	3,802	0	0	0.00%	0
24.09.10	2,120	5	1,202	0	0	0.00%	0
24.09.09	2,125	5	4,778	0	0	0.00%	0
24.09.06	2,130	5	13,218	0	0	0.00%	0
24.09.05	2,130	0	12,124	0	0	0.00%	0
24.09.04	2,125	5	5,032	0	0	0.00%	0
24.09.03	2,155	30	6,594	0	0	0.00%	0
24.09.02	2,140	15	805	0	0	0.00%	0
24.08.30	2,130	10	10,785	0	0	0.00%	0
24.08.29	2,125	5	6,005	0	0	0.00%	0
24.08.28	2,130	5	4,685	0	0	0.00%	0
24.08.27	2,145	15	3,814	0	0	0.00%	0
24.08.26	2,145	0	61,277	0	0	0.00%	0
24.08.23	2,145	0	13,048	0	0	0.00%	0
24.08.22	2,170	25	8,857	0	0	0.00%	0
24.08.21	2,185	15	8,926	0	0	0.00%	0
24.08.20	2,185	0	1,332	0	0	0.00%	0
24.08.19	2,185	0	30,076	0	0	0.00%	0
24.08.16	2,190	5	2,243	0	0	0.00%	0
24.08.14	2,185	5	487	0	0	0.00%	0
24.08.13	2,185	0	207	0	0	0.00%	0
24.08.12	2,175	10	2,807	0	0	0.00%	0
24.08.09	2,180	5	8,027	0	0	0.00%	0
24.08.08	2,165	15	2,691	0	0	0.00%	0
24.08.07	2,170	5	1,491	0	0	0.00%	0
24.08.06	2,165	5	3,980	0	0	0.00%	0
24.08.05	2,205	40	25,569	0	0	0.00%	0
24.08.02	2,190	15	20,814	0	0	0.00%	0
24.08.01	2,205	15	16,136	0	0	0.00%	0
24.07.31	2,180	25	1,162	0	0	0.00%	0
24.07.30	2,195	15	5,461	0	0	0.00%	0
24.07.29	2,195	0	16,046	0	0	0.00%	0
24.07.26	2,205	10	6,174	0	0	0.00%	0
24.07.25	2,200	5	6,160	0	0	0.00%	0
24.07.24	2,195	5	2,398	0	0	0.00%	0
24.07.23	2,205	10	1,472	0	0	0.00%	0
24.07.22	2,190	15	4,459	0	0	0.00%	0
24.07.19	2,180	10	1,626	0	0	0.00%	0
24.07.18	2,195	15	1,800	0	0	0.00%	0
24.07.17	2,190	5	11,589	0	0	0.00%	0
24.07.16	2,195	5	10,590	0	0	0.00%	0
24.07.15	2,195	0	7,687	0	0	0.00%	0
24.07.12	2,210	15	6,534	0	0	0.00%	0
24.07.11	2,200	10	504	0	0	0.00%	0
24.07.10	2,200	0	2,348	0	0	0.00%	0
24.07.09	2,190	10	1,226	0	0	0.00%	0
24.07.08	2,190	0	5,346	0	0	0.00%	0
24.07.05	2,200	10	9,997	0	0	0.00%	0
24.07.04	2,200	0	2,081	0	0	0.00%	0
24.07.03	2,195	5	1,829	0	0	0.00%	0
24.07.02	2,190	5	10,892	0	0	0.00%	0
24.07.01	2,185	5	4,860	0	0	0.00%	0
24.06.28	2,185	0	11,998	0	0	0.00%	0
24.06.27	2,170	15	4,060	0	0	0.00%	0
24.06.26	2,210	40	2,099	0	0	0.00%	0
24.06.25	2,220	10	166	0	0	0.00%	0
24.06.24	2,215	5	1,877	0	0	0.00%	0
24.06.21	2,220	5	4,753	0	0	0.00%	0
24.06.20	2,200	20	1,332	0	0	0.00%	0
24.06.19	2,195	5	3,185	0	0	0.00%	0
24.06.18	2,205	10	4,115	0	0	0.00%	0
24.06.17	2,180	25	2,899	0	0	0.00%	0
24.06.14	2,210	30	3,396	0	0	0.00%	0
24.06.13	2,195	30	5,133	0	0	0.00%	0
24.06.12	2,185	10	23,428	0	0	0.00%	0
24.06.11	2,195	10	7,308	0	0	0.00%	0
24.06.10	2,195	0	17,801	0	0	0.00%	0
24.06.07	2,195	0	33,001	0	0	0.00%	0
24.06.05	2,195	0	16,765	0	0	0.00%	0
24.06.04	2,190	5	29,198	0	0	0.00%	0
24.06.03	2,195	5	4,225	0	0	0.00%	0
24.05.31	2,230	35	474	0	0	0.00%	0
24.05.30	2,215	15	1,774	0	0	0.00%	0
24.05.29	2,260	45	17,611	0	0	0.00%	0
24.05.28	2,235	25	106	0	0	0.00%	0
24.05.27	2,265	30	5,907	0	0	0.00%	0
24.05.24	2,260	5	2,528	0	0	0.00%	0
24.05.23	2,255	5	232	0	0	0.00%	0
24.05.22	2,260	5	725	0	0	0.00%	0
24.05.21	2,245	15	3,143	0	0	0.00%	0
24.05.20	2,250	5	11,325	0	0	0.00%	0
24.05.17	2,275	25	1,904	0	0	0.00%	0
24.05.16	2,270	5	7,393	0	0	0.00%	0
24.05.14	2,315	45	2,796	0	0	0.00%	0
24.05.13	2,315	0	395	0	0	0.00%	0
24.05.10	2,355	40	296	0	0	0.00%	0
24.05.09	2,360	5	3,496	0	0	0.00%	0
24.05.08	2,345	15	1,995	0	0	0.00%	0
24.05.07	2,380	35	12,700	0	0	0.00%	0
24.05.03	2,345	35	3,235	0	0	0.00%	0
24.05.02	2,380	35	4,989	0	0	0.00%	0
24.04.30	2,390	10	463	0	0	0.00%	0
24.04.29	2,370	20	14,666	0	0	0.00%	0
24.04.26	2,360	10	7,838	0	0	0.00%	0
24.04.25	2,380	20	566	0	0	0.00%	0
24.04.24	2,380	0	8,616	0	0	0.00%	0
24.04.23	2,400	20	15,550	0	0	0.00%	0
24.04.22	2,400	0	1,683	0	0	0.00%	0
24.04.19	2,405	5	3,297	0	0	0.00%	0
24.04.18	2,420	15	3,258	0	0	0.00%	0
24.04.17	2,415	5	20,240	0	0	0.00%	0
24.04.16	2,415	0	16,354	0	0	0.00%	0
24.04.15	2,400	15	2,826	0	0	0.00%	0
24.04.12	2,405	5	8,677	0	0	0.00%	0
24.04.11	2,400	5	7,787	0	0	0.00%	0
24.04.09	2,400	0	16,374	0	0	0.00%	0
24.04.08	2,390	10	20,859	0	0	0.00%	0
24.04.05	2,380	10	8,404	0	0	0.00%	0
24.04.04	2,360	20	32,087	0	0	0.00%	0
24.04.03	2,325	35	31,412	0	0	0.00%	0
24.04.02	2,300	25	3,084	0	0	0.00%	0
24.04.01	2,340	40	22,563	0	0	0.00%	0
24.03.29	2,340	0	8,429	0	0	0.00%	0
24.03.28	2,255	85	24,459	0	0	0.00%	0
24.03.27	2,260	5	12,618	0	0	0.00%	0
24.03.26	2,300	40	12,662	0	0	0.00%	0
24.03.25	2,315	15	11,838	0	0	0.00%	0
24.03.22	2,315	0	12,272	0	0	0.00%	0
24.03.21	2,290	25	45,107	0	0	0.00%	0
24.03.20	2,325	35	8,750	0	0	0.00%	0
24.03.19	2,330	5	13,115	0	0	0.00%	0
24.03.18	2,340	10	1,194	0	0	0.00%	0
24.03.15	2,330	10	8,219	0	0	0.00%	0
24.03.14	2,350	20	11,982	0	0	0.00%	0
24.03.13	2,350	0	11,513	0	0	0.00%	0
24.03.12	2,345	5	8,129	0	0	0.00%	0
24.03.11	2,350	5	2,767	0	0	0.00%	0
24.03.08	2,335	15	17,770	0	0	0.00%	0
24.03.07	2,340	5	33,195	0	0	0.00%	0
24.03.06	2,270	70	98,482	0	0	0.00%	0
24.03.05	2,275	5	4,724	0	0	0.00%	0
24.03.04	2,280	5	8,775	0	0	0.00%	0
24.02.29	2,255	25	6,421	0	0	0.00%	0
24.02.28	2,255	0	4,412	0	0	0.00%	0
24.02.27	2,260	5	1,842	0	0	0.00%	0
24.02.26	2,265	5	10,302	0	0	0.00%	0
24.02.23	2,265	0	712	0	0	0.00%	0
24.02.22	2,265	0	7,850	0	0	0.00%	0
24.02.21	2,240	25	15,480	0	0	0.00%	0
24.02.20	2,230	10	2,293	0	0	0.00%	0
24.02.19	2,220	0	3,096	0	0	0.00%	0
24.02.16	2,220	0	3,559	0	0	0.00%	0
24.02.15	2,205	15	29,935	0	0	0.00%	0
24.02.14	2,210	5	5,360	0	0	0.00%	0
24.02.13	2,195	15	26,162	0	0	0.00%	0
24.02.08	2,200	5	14,625	0	0	0.00%	0
24.02.07	2,205	5	17,431	0	0	0.00%	0
24.02.06	2,220	15	14,399	0	0	0.00%	0
24.02.05	2,220	0	3,343	0	0	0.00%	0
24.02.02	2,225	5	1,954	0	0	0.00%	0
24.02.01	2,230	5	10,832	0	0	0.00%	0
24.01.31	2,245	15	7,822	0	0	0.00%	0
24.01.30	2,230	15	8,996	0	0	0.00%	0
24.01.29	2,240	10	2,211	0	0	0.00%	0
24.01.26	2,240	0	34,122	0	0	0.00%	0
24.01.25	2,245	5	25,119	0	0	0.00%	0
24.01.24	2,215	30	18,736	0	0	0.00%	0
24.01.23	2,215	0	4,387	0	0	0.00%	0
24.01.22	2,250	35	19,789	0	0	0.00%	0
24.01.19	2,245	5	14,148	0	0	0.00%	0
24.01.18	2,230	15	17,320	0	0	0.00%	0
24.01.17	2,230	0	5,035	0	0	0.00%	0
24.01.16	2,230	0	42,355	0	0	0.00%	0
24.01.15	2,230	0	6,433	0	0	0.00%	0
24.01.12	2,230	0	28,730	0	0	0.00%	0
24.01.11	2,220	10	15,346	0	0	0.00%	0
24.01.10	2,215	5	16,239	0	0	0.00%	0
24.01.09	2,180	35	29,524	0	0	0.00%	0
24.01.08	2,185	5	7,110	0	0	0.00%	0
24.01.05	2,180	5	10,062	0	0	0.00%	0
24.01.04	2,165	15	9,858	0	0	0.00%	0
24.01.03	2,165	0	3,216	0	0	0.00%	0
24.01.02	2,165	0	2,553	0	0	0.00%	0
23.12.28	2,130	35	50,093	0	0	0.00%	0
23.12.27	2,135	5	8,435	0	0	0.00%	0
23.12.26	2,125	10	16,846	0	0	0.00%	0
23.12.22	2,110	15	24,843	0	0	0.00%	0
23.12.21	2,100	10	6,191	0	0	0.00%	0
23.12.20	2,100	0	11,764	0	0	0.00%	0
23.12.19	2,095	5	5,620	0	0	0.00%	0
23.12.18	2,110	15	6,400	0	0	0.00%	0
23.12.15	2,120	10	12,748	0	0	0.00%	0
23.12.14	2,115	5	4,683	0	0	0.00%	0
23.12.13	2,100	15	1,340	0	0	0.00%	0
23.12.12	2,115	15	1,900	0	0	0.00%	0
23.12.11	2,115	0	10,457	0	0	0.00%	0
23.12.08	2,115	0	9,150	0	0	0.00%	0
23.12.07	2,115	0	3,684	0	0	0.00%	0
23.12.06	2,105	10	13,792	0	0	0.00%	0
23.12.05	2,115	10	14,345	0	0	0.00%	0
23.12.04	2,105	10	16,448	0	0	0.00%	0
23.12.01	2,080	25	10,032	0	0	0.00%	0
23.11.30	2,080	0	2,308	0	0	0.00%	0
23.11.29	2,080	0	9,448	0	0	0.00%	0
23.11.28	2,075	5	1,837	0	0	0.00%	0
23.11.27	2,075	0	22,303	0	0	0.00%	0
23.11.24	2,070	5	3,547	0	0	0.00%	0
23.11.23	2,060	10	13,984	0	0	0.00%	0
23.11.22	2,055	5	3,667	0	0	0.00%	0
23.11.21	2,060	5	6,232	0	0	0.00%	0
23.11.20	2,060	0	2,987	0	0	0.00%	0
23.11.17	2,065	5	20,346	0	0	0.00%	0
23.11.16	2,065	0	3,468	0	0	0.00%	0
23.11.15	2,060	5	4,221	0	0	0.00%	0
23.11.14	2,060	0	17,686	0	0	0.00%	0
23.11.13	2,075	15	17,721	0	0	0.00%	0
23.11.10	2,085	10	14,758	0	0	0.00%	0
23.11.09	2,080	5	895	0	0	0.00%	0
23.11.08	2,070	10	8,801	0	0	0.00%	0
23.11.07	2,070	0	23,282	0	0	0.00%	0
23.11.06	2,060	10	3,949	0	0	0.00%	0
23.11.03	2,065	5	69,890	0	0	0.00%	0
23.11.02	2,060	5	1,949	0	0	0.00%	0
23.11.01	2,065	5	22,131	0	0	0.00%	0
23.10.31	2,070	5	10,490	0	0	0.00%	0
23.10.30	2,070	0	15,501	0	0	0.00%	0
23.10.27	2,065	5	12,329	0	0	0.00%	0
23.10.26	2,060	5	18,023	0	0	0.00%	0
23.10.25	2,060	0	4,216	0	0	0.00%	0
23.10.24	2,050	10	3,128	0	0	0.00%	0
23.10.23	2,060	10	11,981	0	0	0.00%	0
23.10.20	2,070	10	6,712	0	0	0.00%	0
23.10.19	2,075	5	26,747	0	0	0.00%	0
23.10.18	2,085	10	5,580	0	0	0.00%	0
23.10.17	2,085	0	5,178	0	0	0.00%	0
23.10.16	2,075	10	14,363	0	0	0.00%	0
23.10.13	2,070	5	26,157	0	0	0.00%	0
23.10.12	2,070	0	13,080	0	0	0.00%	0
23.10.11	2,065	5	25,882	0	0	0.00%	0
23.10.10	2,070	5	16,854	0	0	0.00%	0
23.10.06	2,070	0	13,048	0	0	0.00%	0
23.10.05	2,065	5	22,688	0	0	0.00%	0
23.10.04	2,075	10	32,749	0	0	0.00%	0
23.09.27	2,070	5	10,263	0	0	0.00%	0
23.09.26	2,070	0	13,590	0	0	0.00%	0
23.09.25	2,070	0	24,155	0	0	0.00%	0
23.09.22	2,075	5	18,020	0	0	0.00%	0
23.09.21	2,070	5	12,985	0	0	0.00%	0
23.09.20	2,095	25	12,403	0	0	0.00%	0
23.09.19	2,100	5	35,413	0	0	0.00%	0
23.09.18	2,105	5	22,898	0	0	0.00%	0
23.09.15	2,110	5	8,222	0	0	0.00%	0
23.09.14	2,110	0	18,297	0	0	0.00%	0
23.09.13	2,120	10	36,538	0	0	0.00%	0
23.09.12	2,110	10	21,733	0	0	0.00%	0
23.09.11	2,110	0	23,389	0	0	0.00%	0
23.09.08	2,110	0	21,700	0	0	0.00%	0
23.09.07	2,090	20	41,006	0	0	0.00%	0
23.09.06	2,085	5	32,897	0	0	0.00%	0
23.09.05	2,075	10	42,195	0	0	0.00%	0
23.09.04	2,070	5	56,379	0	0	0.00%	0
23.09.01	2,080	10	34,192	0	0	0.00%	0
23.08.31	2,075	5	38,622	0	0	0.00%	0
23.08.30	2,070	5	42,397	0	0	0.00%	0
23.08.29	2,060	10	39,481	0	0	0.00%	0
23.08.28	2,060	0	55,760	0	0	0.00%	0
23.08.25	2,040	20	100,897	0	0	0.00%	0
23.08.24	2,040	0	93,372	0	0	0.00%	0
23.08.23	2,045	5	216,784	0	0	0.00%	0
23.08.22	2,060	15	229,396	0	0	0.00%	0
23.08.21	2,060	0	144,401	0	0	0.00%	0
23.08.18	2,055	5	248,697	0	0	0.00%	0
23.08.17	2,090	35	635,707	0	0	0.00%	0
23.08.16	2,115	25	1,064,138	0	0	0.00%	0
23.08.14	2,490	375	3,069,454	0	0	0.00%	0
23.08.11	0	490	61,652,851	0	0	0.00%	0