매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	12,670	460	638,122	4,984	10,895	0.13%	8,389,105
24.11.21	12,880	210	872,358	-6,988	5,911	0.07%	8,444,089
24.11.20	13,105	225	401,100	1,265	12,899	0.15%	8,487,101
24.11.19	13,470	365	419,390	-29,367	11,634	0.14%	8,588,366
24.11.18	13,890	420	526,224	-3,330	41,001	0.48%	8,508,999
24.11.15	13,840	50	536,399	11,528	44,331	0.52%	8,455,669
24.11.14	13,920	45	398,591	4,322	32,803	0.39%	8,417,197
24.11.13	14,610	690	621,893	-1,642	28,481	0.34%	8,421,519
24.11.12	15,275	665	531,657	18,017	30,123	0.36%	8,369,877
24.11.11	15,015	260	428,659	-21,150	12,106	0.14%	8,337,894
24.11.08	14,535	480	740,207	33,256	33,256	0.39%	8,416,744
24.11.07	15,115	580	497,538	0	0	0.00%	0
24.11.06	14,870	245	1,619,454	0	0	0.00%	0
24.11.05	15,055	185	235,174	0	0	0.00%	0
24.11.04	14,235	820	910,008	0	0	0.00%	0
24.11.01	14,840	605	904,418	0	0	0.00%	0
24.10.31	14,930	90	203,195	0	0	0.00%	0
24.10.30	15,105	175	199,666	0	0	0.00%	0
24.10.29	14,980	125	1,003,009	0	0	0.00%	0
24.10.28	15,040	60	1,342,692	0	0	0.00%	0
24.10.25	15,310	270	1,448,606	0	0	0.00%	0
24.10.24	15,215	95	377,590	0	0	0.00%	0
24.10.23	15,525	310	1,595,094	0	0	0.00%	0
24.10.22	15,835	310	1,232,052	0	0	0.00%	0
24.10.21	15,480	355	321,071	0	0	0.00%	0
24.10.18	15,450	30	405,225	0	0	0.00%	0
24.10.17	15,570	120	383,485	0	0	0.00%	0
24.10.16	15,760	190	381,963	0	0	0.00%	0
24.10.15	15,470	290	462,115	0	0	0.00%	0
24.10.14	15,440	30	592,902	0	0	0.00%	0
24.10.11	14,970	470	1,591,141	0	0	0.00%	0
24.10.10	14,615	355	622,303	0	0	0.00%	0
24.10.08	14,420	195	359,043	0	0	0.00%	0
24.10.07	14,415	5	362,503	0	0	0.00%	0
24.10.04	13,795	620	1,348,470	0	0	0.00%	0
24.10.02	14,030	235	323,680	0	0	0.00%	0
24.09.30	13,960	70	435,717	0	0	0.00%	0
24.09.27	14,440	480	324,884	0	0	0.00%	0
24.09.26	14,140	300	1,025,963	0	0	0.00%	0
24.09.25	14,660	520	448,851	0	0	0.00%	0
24.09.24	14,800	140	555,418	0	0	0.00%	0
24.09.23	14,845	45	468,708	0	0	0.00%	0
24.09.20	14,280	565	580,097	0	0	0.00%	0
24.09.19	13,685	595	597,978	0	0	0.00%	0
24.09.13	13,460	225	669,880	0	0	0.00%	0
24.09.12	13,160	300	165,243	0	0	0.00%	0
24.09.11	13,420	260	320,298	0	0	0.00%	0
24.09.10	13,385	35	305,116	0	0	0.00%	0
24.09.09	13,220	165	435,800	0	0	0.00%	0
24.09.06	13,185	35	406,025	0	0	0.00%	0
24.09.05	13,430	245	526,813	0	0	0.00%	0
24.09.04	13,940	510	486,382	0	0	0.00%	0
24.09.03	14,135	195	328,049	0	0	0.00%	0
24.09.02	14,325	190	477,627	0	0	0.00%	0
24.08.30	13,965	360	710,950	0	0	0.00%	0
24.08.29	14,040	75	1,683,616	0	0	0.00%	0
24.08.28	13,820	220	542,750	0	0	0.00%	0
24.08.27	13,880	60	297,639	0	0	0.00%	0
24.08.26	13,600	280	502,723	0	0	0.00%	0
24.08.23	13,150	450	521,987	0	0	0.00%	0
24.08.22	13,225	75	348,605	0	0	0.00%	0
24.08.21	13,290	65	642,962	0	0	0.00%	0
24.08.20	13,330	40	241,777	0	0	0.00%	0
24.08.19	13,150	180	337,634	0	0	0.00%	0
24.08.16	12,810	340	332,166	0	0	0.00%	0
24.08.14	12,845	35	447,209	0	0	0.00%	0
24.08.13	13,140	295	1,337,517	0	0	0.00%	0
24.08.12	13,045	95	1,271,066	0	0	0.00%	0
24.08.09	12,900	145	256,245	0	0	0.00%	0
24.08.08	12,655	245	445,057	0	0	0.00%	0
24.08.07	12,045	610	587,352	0	0	0.00%	0
24.08.06	11,390	655	638,781	0	0	0.00%	0
24.08.05	12,605	1,215	2,028,218	0	0	0.00%	0
24.08.02	13,170	565	707,219	0	0	0.00%	0
24.08.01	13,190	20	244,314	0	0	0.00%	0
24.07.31	13,505	315	1,364,622	0	0	0.00%	0
24.07.30	13,310	195	313,078	0	0	0.00%	0
24.07.29	12,970	340	252,402	0	0	0.00%	0
24.07.26	12,810	160	2,259,465	0	0	0.00%	0
24.07.25	13,235	425	302,637	0	0	0.00%	0
24.07.24	12,890	345	362,345	0	0	0.00%	0
24.07.23	12,640	250	328,575	0	0	0.00%	0
24.07.22	12,775	135	131,878	0	0	0.00%	0
24.07.19	12,705	70	155,981	0	0	0.00%	0
24.07.18	12,905	200	202,795	0	0	0.00%	0
24.07.17	12,820	85	244,730	0	0	0.00%	0
24.07.16	13,020	200	1,180,946	0	0	0.00%	0
24.07.15	12,775	245	317,449	0	0	0.00%	0
24.07.12	12,420	355	394,329	0	0	0.00%	0
24.07.11	12,620	200	283,176	0	0	0.00%	0
24.07.10	12,550	70	1,588,983	0	0	0.00%	0
24.07.09	12,380	170	2,116,891	0	0	0.00%	0
24.07.08	12,415	35	372,465	0	0	0.00%	0
24.07.05	11,900	515	2,763,200	0	0	0.00%	0
24.07.04	11,820	80	117,171	0	0	0.00%	0
24.07.03	11,810	10	105,406	0	0	0.00%	0
24.07.02	12,065	255	287,474	0	0	0.00%	0
24.07.01	11,775	290	305,033	0	0	0.00%	0
24.06.28	11,770	5	110,328	0	0	0.00%	0
24.06.27	11,805	35	81,908	0	0	0.00%	0
24.06.26	11,875	70	88,865	0	0	0.00%	0
24.06.25	11,840	35	124,084	0	0	0.00%	0
24.06.24	11,885	45	198,479	0	0	0.00%	0
24.06.21	11,760	125	166,506	0	0	0.00%	0
24.06.20	11,670	90	250,982	0	0	0.00%	0
24.06.19	11,730	60	224,833	0	0	0.00%	0
24.06.18	11,610	120	141,403	0	0	0.00%	0
24.06.17	11,585	25	115,253	0	0	0.00%	0
24.06.14	11,680	95	181,614	0	0	0.00%	0
24.06.13	11,790	110	181,709	0	0	0.00%	0
24.06.12	11,915	125	198,775	0	0	0.00%	0
24.06.11	11,725	190	256,583	0	0	0.00%	0
24.06.10	12,025	300	211,435	0	0	0.00%	0
24.06.07	11,570	455	606,812	0	0	0.00%	0
24.06.05	11,570	0	225,673	0	0	0.00%	0
24.06.04	11,190	380	413,963	0	0	0.00%	0
24.06.03	10,890	300	190,945	0	0	0.00%	0
24.05.31	10,950	60	84,417	0	0	0.00%	0
24.05.30	10,890	60	57,674	0	0	0.00%	0
24.05.29	11,090	200	68,216	0	0	0.00%	0
24.05.28	11,085	5	66,657	0	0	0.00%	0
24.05.27	11,200	115	587,382	0	0	0.00%	0
24.05.24	11,245	45	135,383	0	0	0.00%	0
24.05.23	11,400	155	132,923	0	0	0.00%	0
24.05.22	11,570	170	123,770	0	0	0.00%	0
24.05.21	11,530	40	113,262	0	0	0.00%	0
24.05.20	11,590	60	194,417	0	0	0.00%	0
24.05.17	11,420	170	265,792	0	0	0.00%	0
24.05.16	11,260	160	228,832	0	0	0.00%	0
24.05.14	11,045	215	152,915	0	0	0.00%	0
24.05.13	11,315	270	161,794	0	0	0.00%	0
24.05.10	11,305	10	90,736	0	0	0.00%	0
24.05.09	11,430	125	124,942	0	0	0.00%	0
24.05.08	11,500	70	1,098,821	0	0	0.00%	0
24.05.07	11,420	80	212,840	0	0	0.00%	0
24.05.03	11,360	60	108,872	0	0	0.00%	0
24.05.02	11,370	10	154,842	0	0	0.00%	0
24.04.30	11,245	125	214,977	0	0	0.00%	0
24.04.29	11,055	215	81,632	0	0	0.00%	0
24.04.26	11,055	0	241,031	0	0	0.00%	0
24.04.25	11,310	255	127,834	0	0	0.00%	0
24.04.24	11,145	165	186,074	0	0	0.00%	0
24.04.23	10,960	185	177,453	0	0	0.00%	0
24.04.22	10,780	180	111,959	0	0	0.00%	0
24.04.19	10,985	205	361,627	0	0	0.00%	0
24.04.18	10,525	460	142,636	0	0	0.00%	0
24.04.17	10,710	185	110,224	0	0	0.00%	0
24.04.16	10,935	225	171,987	0	0	0.00%	0
24.04.15	11,140	0	0	0	0	0.00%	0
24.04.12	10,970	170	145,811	0	0	0.00%	0
24.04.11	10,950	20	140,542	0	0	0.00%	0
24.04.09	10,920	30	159,430	0	0	0.00%	0
24.04.08	11,050	130	222,855	0	0	0.00%	0
24.04.05	11,170	120	220,533	0	0	0.00%	0
24.04.04	11,170	0	201,799	0	0	0.00%	0
24.04.03	11,290	120	429,226	0	0	0.00%	0
24.04.02	12,030	740	609,210	0	0	0.00%	0
24.04.01	11,970	60	223,729	0	0	0.00%	0
24.03.29	12,085	115	271,352	0	0	0.00%	0
24.03.28	11,980	105	320,926	0	0	0.00%	0
24.03.27	12,320	340	662,861	0	0	0.00%	0
24.03.26	12,270	50	605,622	0	0	0.00%	0
24.03.25	11,765	505	528,173	0	0	0.00%	0
24.03.22	11,660	105	368,485	0	0	0.00%	0
24.03.21	11,455	205	255,166	0	0	0.00%	0
24.03.20	11,650	195	1,070,665	0	0	0.00%	0
24.03.19	11,500	150	230,470	0	0	0.00%	0
24.03.18	11,300	200	378,401	0	0	0.00%	0
24.03.15	11,575	275	1,380,526	0	0	0.00%	0
24.03.14	11,550	25	1,985,318	0	0	0.00%	0
24.03.13	11,510	40	431,692	0	0	0.00%	0
24.03.12	11,365	145	1,253,750	0	0	0.00%	0
24.03.11	11,470	105	558,415	0	0	0.00%	0
24.03.08	11,040	430	536,518	0	0	0.00%	0
24.03.07	11,270	230	418,899	0	0	0.00%	0
24.03.06	10,830	440	600,873	0	0	0.00%	0
24.03.05	10,525	305	337,428	0	0	0.00%	0
24.03.04	10,495	30	184,650	0	0	0.00%	0
24.02.29	10,650	155	225,186	0	0	0.00%	0
24.02.28	10,530	120	2,083,214	0	0	0.00%	0
24.02.27	10,700	170	602,530	0	0	0.00%	0
24.02.26	10,360	340	486,851	0	0	0.00%	0
24.02.23	9,960	400	559,897	0	0	0.00%	0
24.02.22	9,910	50	171,880	0	0	0.00%	0
24.02.21	9,825	85	125,101	0	0	0.00%	0
24.02.20	9,795	30	137,988	0	0	0.00%	0
24.02.19	9,815	20	150,957	0	0	0.00%	0
24.02.16	9,735	80	327,483	0	0	0.00%	0
24.02.15	9,730	5	142,556	0	0	0.00%	0
24.02.14	9,750	20	144,946	0	0	0.00%	0
24.02.13	9,410	340	263,641	0	0	0.00%	0
24.02.08	9,405	5	101,067	0	0	0.00%	0
24.02.07	9,480	75	61,529	0	0	0.00%	0
24.02.06	9,405	75	93,560	0	0	0.00%	0
24.02.05	9,570	165	1,216,658	0	0	0.00%	0
24.02.02	9,370	200	125,347	0	0	0.00%	0
24.02.01	9,575	205	448,003	0	0	0.00%	0
24.01.31	9,790	215	146,833	0	0	0.00%	0
24.01.30	9,735	55	93,905	0	0	0.00%	0
24.01.29	9,810	75	187,762	0	0	0.00%	0
24.01.26	9,720	90	158,903	0	0	0.00%	0
24.01.25	9,715	5	119,742	0	0	0.00%	0
24.01.24	9,880	165	131,451	0	0	0.00%	0
24.01.23	9,790	90	186,430	0	0	0.00%	0
24.01.22	9,715	75	225,355	0	0	0.00%	0
24.01.19	9,875	160	197,297	0	0	0.00%	0
24.01.18	9,970	95	153,229	0	0	0.00%	0
24.01.17	10,295	325	162,928	0	0	0.00%	0
24.01.16	10,295	0	129,909	0	0	0.00%	0
24.01.15	10,595	300	345,565	0	0	0.00%	0
24.01.12	10,775	180	123,163	0	0	0.00%	0
24.01.11	10,795	20	105,977	0	0	0.00%	0
24.01.10	10,755	40	113,467	0	0	0.00%	0
24.01.09	10,500	255	245,134	0	0	0.00%	0
24.01.08	10,640	140	231,689	0	0	0.00%	0
24.01.05	10,665	25	108,927	0	0	0.00%	0
24.01.04	11,070	405	300,434	0	0	0.00%	0
24.01.03	11,020	50	549,724	0	0	0.00%	0
24.01.02	10,940	80	659,153	0	0	0.00%	0
23.12.28	10,650	290	272,876	0	0	0.00%	0
23.12.27	10,495	155	3,291,015	0	0	0.00%	0
23.12.26	10,315	180	263,765	0	0	0.00%	0
23.12.22	10,100	215	960,414	0	0	0.00%	0
23.12.21	9,930	170	146,759	0	0	0.00%	0
23.12.20	9,865	65	128,558	0	0	0.00%	0
23.12.19	9,800	65	58,551	0	0	0.00%	0
23.12.18	9,650	150	79,998	0	0	0.00%	0
23.12.15	9,800	150	111,011	0	0	0.00%	0
23.12.14	9,660	140	110,675	0	0	0.00%	0
23.12.13	9,760	100	38,702	0	0	0.00%	0
23.12.12	9,750	10	67,190	0	0	0.00%	0
23.12.11	9,735	15	53,876	0	0	0.00%	0
23.12.08	9,635	100	42,658	0	0	0.00%	0
23.12.07	9,635	0	29,070	0	0	0.00%	0
23.12.06	9,710	75	48,339	0	0	0.00%	0
23.12.05	9,705	5	71,833	0	0	0.00%	0
23.12.04	9,775	70	1,189,143	0	0	0.00%	0
23.12.01	9,820	45	65,155	0	0	0.00%	0
23.11.30	9,700	120	100,298	0	0	0.00%	0
23.11.29	9,800	100	149,499	0	0	0.00%	0
23.11.28	9,620	180	43,951	0	0	0.00%	0
23.11.27	9,805	185	76,436	0	0	0.00%	0
23.11.24	9,870	65	45,939	0	0	0.00%	0
23.11.23	9,715	155	69,442	0	0	0.00%	0
23.11.22	9,735	20	46,685	0	0	0.00%	0
23.11.21	9,610	125	70,886	0	0	0.00%	0
23.11.20	9,520	90	60,859	0	0	0.00%	0
23.11.17	9,660	140	41,993	0	0	0.00%	0
23.11.16	9,660	15	63,844	0	0	0.00%	0
23.11.15	9,465	195	84,108	0	0	0.00%	0
23.11.14	9,295	170	989,984	0	0	0.00%	0
23.11.13	9,490	195	810,474	0	0	0.00%	0
23.11.10	9,500	10	63,445	0	0	0.00%	0
23.11.09	9,675	175	104,592	0	0	0.00%	0
23.11.08	9,560	115	198,284	0	0	0.00%	0
23.11.07	9,695	135	136,031	0	0	0.00%	0
23.11.06	9,405	290	219,059	0	0	0.00%	0
23.11.03	9,360	45	93,336	0	0	0.00%	0
23.11.02	8,955	405	110,592	0	0	0.00%	0
23.11.01	8,845	110	27,313	0	0	0.00%	0
23.10.31	8,965	120	74,621	0	0	0.00%	0
23.10.30	8,850	115	50,720	0	0	0.00%	0
23.10.27	8,790	60	67,179	0	0	0.00%	0
23.10.26	8,885	95	372,155	0	0	0.00%	0
23.10.25	8,975	90	253,755	0	0	0.00%	0
23.10.24	8,840	135	278,445	0	0	0.00%	0
23.10.23	8,840	0	75,935	0	0	0.00%	0
23.10.20	8,955	115	808,668	0	0	0.00%	0
23.10.19	9,205	250	696,068	0	0	0.00%	0
23.10.18	9,685	480	391,890	0	0	0.00%	0
23.10.17	9,715	30	153,412	0	0	0.00%	0
23.10.16	9,940	225	231,036	0	0	0.00%	0
23.10.13	10,255	315	189,998	0	0	0.00%	0
23.10.12	10,190	65	99,293	0	0	0.00%	0
23.10.11	10,095	95	84,453	0	0	0.00%	0
23.10.10	10,300	205	127,028	0	0	0.00%	0
23.10.06	9,940	360	77,049	0	0	0.00%	0
23.10.05	10,000	60	104,878	0	0	0.00%	0
23.10.04	10,360	360	111,764	0	0	0.00%	0
23.09.27	9,995	365	118,818	0	0	0.00%	0
23.09.26	10,235	240	144,434	0	0	0.00%	0
23.09.25	10,280	45	92,116	0	0	0.00%	0
23.09.22	10,385	105	91,179	0	0	0.00%	0
23.09.21	10,620	235	179,721	0	0	0.00%	0
23.09.20	10,950	330	332,949	0	0	0.00%	0
23.09.19	10,830	120	148,967	0	0	0.00%	0
23.09.18	10,930	100	234,903	0	0	0.00%	0
23.09.15	11,115	185	183,223	0	0	0.00%	0
23.09.14	10,875	240	186,273	0	0	0.00%	0
23.09.13	11,080	205	286,771	0	0	0.00%	0
23.09.12	11,350	270	476,521	0	0	0.00%	0
23.09.11	11,040	310	531,108	0	0	0.00%	0
23.09.08	10,750	290	519,651	0	0	0.00%	0
23.09.07	10,920	170	722,357	0	0	0.00%	0
23.09.06	10,630	290	573,064	0	0	0.00%	0
23.09.05	10,490	140	600,562	0	0	0.00%	0
23.09.04	10,590	100	554,490	0	0	0.00%	0
23.09.01	10,900	310	571,374	0	0	0.00%	0
23.08.31	10,795	105	932,211	0	0	0.00%	0
23.08.30	10,640	155	533,469	0	0	0.00%	0
23.08.29	10,420	220	398,009	0	0	0.00%	0
23.08.28	10,595	175	573,481	0	0	0.00%	0
23.08.25	10,665	70	523,204	0	0	0.00%	0
23.08.24	10,480	185	626,078	0	0	0.00%	0
23.08.23	10,600	120	607,301	0	0	0.00%	0
23.08.22	10,550	50	574,752	0	0	0.00%	0
23.08.21	10,505	45	445,357	0	0	0.00%	0
23.08.18	10,655	150	633,048	0	0	0.00%	0
23.08.17	10,850	195	1,657,875	0	0	0.00%	0
23.08.16	11,255	405	2,177,504	0	0	0.00%	0
23.08.14	11,260	5	2,020,400	0	0	0.00%	0
23.08.11	11,150	110	1,211,128	0	0	0.00%	0
23.08.10	11,035	115	1,542,007	0	0	0.00%	0
23.08.09	10,480	555	1,909,280	0	0	0.00%	0
23.08.08	10,490	10	581,560	0	0	0.00%	0
23.08.07	10,635	145	1,476,365	0	0	0.00%	0
23.08.04	10,485	150	1,784,604	0	0	0.00%	0
23.08.03	0	350	549,039	0	0	0.00%	0