매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	12,415	390	308,051	-6,596	895	0.05%	1,699,105
24.11.21	13,315	900	507,288	-11,030	7,491	0.44%	1,692,509
24.11.20	13,440	125	255,658	5,637	18,521	1.12%	1,631,479
24.11.19	13,505	65	288,268	7,321	12,884	0.81%	1,587,116
24.11.18	13,665	160	181,840	-14,554	5,563	0.35%	1,594,437
24.11.15	14,140	475	220,409	-11,545	20,117	1.26%	1,579,883
24.11.14	13,535	545	213,153	23,376	31,662	2.04%	1,518,338
24.11.13	13,910	375	321,562	-6,542	8,286	0.59%	1,391,714
24.11.12	14,005	95	349,211	-1,473	14,828	1.06%	1,385,172
24.11.11	13,250	755	362,690	10,392	16,301	1.12%	1,433,699
24.11.08	13,000	250	174,167	5,909	5,909	0.41%	1,444,091
24.11.07	12,350	650	361,014	0	0	0.00%	0
24.11.06	11,730	620	108,469	0	0	0.00%	0
24.11.05	11,625	105	24,616	0	0	0.00%	0
24.11.04	11,615	10	28,541	0	0	0.00%	0
24.11.01	11,815	200	41,319	0	0	0.00%	0
24.10.31	11,895	80	184,009	0	0	0.00%	0
24.10.30	11,890	5	39,954	0	0	0.00%	0
24.10.29	11,780	110	37,096	0	0	0.00%	0
24.10.28	11,805	25	29,012	0	0	0.00%	0
24.10.25	11,890	85	45,191	0	0	0.00%	0
24.10.24	11,835	55	22,590	0	0	0.00%	0
24.10.23	12,060	225	34,333	0	0	0.00%	0
24.10.22	11,860	200	26,752	0	0	0.00%	0
24.10.21	11,675	185	26,120	0	0	0.00%	0
24.10.18	11,785	110	26,789	0	0	0.00%	0
24.10.17	11,640	145	97,964	0	0	0.00%	0
24.10.16	11,520	120	25,780	0	0	0.00%	0
24.10.15	11,385	135	16,541	0	0	0.00%	0
24.10.14	11,325	60	15,182	0	0	0.00%	0
24.10.11	11,430	105	17,258	0	0	0.00%	0
24.10.10	11,610	180	49,185	0	0	0.00%	0
24.10.08	11,695	85	3,820	0	0	0.00%	0
24.10.07	11,095	600	99,582	0	0	0.00%	0
24.10.04	10,930	165	7,890	0	0	0.00%	0
24.10.02	10,930	0	16,368	0	0	0.00%	0
24.09.30	11,085	155	12,240	0	0	0.00%	0
24.09.27	11,055	30	18,915	0	0	0.00%	0
24.09.26	10,975	80	15,510	0	0	0.00%	0
24.09.25	10,995	20	7,115	0	0	0.00%	0
24.09.24	10,855	140	18,275	0	0	0.00%	0
24.09.23	10,850	5	3,356	0	0	0.00%	0
24.09.20	10,780	70	6,666	0	0	0.00%	0
24.09.19	10,745	35	25,307	0	0	0.00%	0
24.09.13	10,725	20	22,850	0	0	0.00%	0
24.09.12	10,355	370	4,918	0	0	0.00%	0
24.09.11	10,210	145	7,236	0	0	0.00%	0
24.09.10	10,205	5	3,130	0	0	0.00%	0
24.09.09	10,175	30	6,907	0	0	0.00%	0
24.09.06	10,485	310	16,982	0	0	0.00%	0
24.09.05	10,650	165	5,627	0	0	0.00%	0
24.09.04	11,030	380	98,232	0	0	0.00%	0
24.09.03	11,080	50	2,652	0	0	0.00%	0
24.09.02	11,085	5	29,021	0	0	0.00%	0
24.08.30	10,995	90	1,317	0	0	0.00%	0
24.08.29	11,075	80	4,998	0	0	0.00%	0
24.08.28	11,170	95	10,288	0	0	0.00%	0
24.08.27	11,105	65	10,236	0	0	0.00%	0
24.08.26	11,140	35	14,228	0	0	0.00%	0
24.08.23	11,170	30	8,667	0	0	0.00%	0
24.08.22	11,270	100	2,530	0	0	0.00%	0
24.08.21	11,185	85	7,202	0	0	0.00%	0
24.08.20	11,155	30	89,340	0	0	0.00%	0
24.08.19	11,255	100	12,473	0	0	0.00%	0
24.08.16	11,175	80	14,645	0	0	0.00%	0
24.08.14	10,990	185	39,107	0	0	0.00%	0
24.08.13	10,975	15	37,163	0	0	0.00%	0
24.08.12	10,840	135	24,048	0	0	0.00%	0
24.08.09	10,635	205	45,335	0	0	0.00%	0
24.08.08	10,520	115	15,204	0	0	0.00%	0
24.08.07	10,260	260	58,674	0	0	0.00%	0
24.08.06	9,855	405	186,258	0	0	0.00%	0
24.08.05	11,025	1,170	220,576	0	0	0.00%	0
24.08.02	11,600	575	55,465	0	0	0.00%	0
24.08.01	11,270	330	80,907	0	0	0.00%	0
24.07.31	11,695	425	342,613	0	0	0.00%	0
24.07.30	11,825	130	97,956	0	0	0.00%	0
24.07.29	11,585	240	71,502	0	0	0.00%	0
24.07.26	11,570	15	65,149	0	0	0.00%	0
24.07.25	12,105	535	302,889	0	0	0.00%	0
24.07.24	11,860	245	422,906	0	0	0.00%	0
24.07.23	11,655	205	99,751	0	0	0.00%	0
24.07.22	11,895	240	164,858	0	0	0.00%	0
24.07.19	11,855	40	383,329	0	0	0.00%	0
24.07.18	12,100	245	284,960	0	0	0.00%	0
24.07.17	12,185	85	68,435	0	0	0.00%	0
24.07.16	12,185	0	209,807	0	0	0.00%	0
24.07.15	11,930	255	281,716	0	0	0.00%	0
24.07.12	11,795	135	46,788	0	0	0.00%	0
24.07.11	11,680	115	44,733	0	0	0.00%	0
24.07.10	11,660	20	51,951	0	0	0.00%	0
24.07.09	11,595	65	41,964	0	0	0.00%	0
24.07.08	11,360	235	71,219	0	0	0.00%	0
24.07.05	11,355	5	54,008	0	0	0.00%	0
24.07.04	11,340	15	63,297	0	0	0.00%	0
24.07.03	11,440	100	25,442	0	0	0.00%	0
24.07.02	11,980	540	86,187	0	0	0.00%	0
24.07.01	12,025	45	11,110	0	0	0.00%	0
24.06.28	11,815	210	67,003	0	0	0.00%	0
24.06.27	11,845	30	46,744	0	0	0.00%	0
24.06.26	11,885	40	44,336	0	0	0.00%	0
24.06.25	11,935	50	106,566	0	0	0.00%	0
24.06.24	11,910	25	18,798	0	0	0.00%	0
24.06.21	12,195	285	26,128	0	0	0.00%	0
24.06.20	12,250	55	40,611	0	0	0.00%	0
24.06.19	12,235	15	46,147	0	0	0.00%	0
24.06.18	12,205	30	69,350	0	0	0.00%	0
24.06.17	11,920	285	53,294	0	0	0.00%	0
24.06.14	11,840	80	64,139	0	0	0.00%	0
24.06.13	11,835	5	36,356	0	0	0.00%	0
24.06.12	11,585	250	56,622	0	0	0.00%	0
24.06.11	11,590	5	52,150	0	0	0.00%	0
24.06.10	11,475	115	90,734	0	0	0.00%	0
24.06.07	11,395	80	62,366	0	0	0.00%	0
24.06.05	11,495	100	43,686	0	0	0.00%	0
24.06.04	11,660	165	19,722	0	0	0.00%	0
24.06.03	11,360	300	82,680	0	0	0.00%	0
24.05.31	11,460	100	33,715	0	0	0.00%	0
24.05.30	11,740	280	35,343	0	0	0.00%	0
24.05.29	12,210	470	70,789	0	0	0.00%	0
24.05.28	11,860	350	128,023	0	0	0.00%	0
24.05.27	11,665	195	82,745	0	0	0.00%	0
24.05.24	11,750	85	69,197	0	0	0.00%	0
24.05.23	11,765	15	50,264	0	0	0.00%	0
24.05.22	11,870	105	48,858	0	0	0.00%	0
24.05.21	11,920	50	74,845	0	0	0.00%	0
24.05.20	11,815	105	65,629	0	0	0.00%	0
24.05.17	12,110	295	51,701	0	0	0.00%	0
24.05.16	12,105	5	30,386	0	0	0.00%	0
24.05.14	12,045	60	38,668	0	0	0.00%	0
24.05.13	12,090	45	42,059	0	0	0.00%	0
24.05.10	11,990	100	23,083	0	0	0.00%	0
24.05.09	12,125	135	21,643	0	0	0.00%	0
24.05.08	12,225	100	34,337	0	0	0.00%	0
24.05.07	12,150	75	98,579	0	0	0.00%	0
24.05.03	12,265	115	24,314	0	0	0.00%	0
24.05.02	11,920	345	70,528	0	0	0.00%	0
24.04.30	12,225	305	92,371	0	0	0.00%	0
24.04.29	12,155	120	43,760	0	0	0.00%	0
24.04.26	12,040	115	39,101	0	0	0.00%	0
24.04.25	12,115	75	69,627	0	0	0.00%	0
24.04.24	11,740	375	78,137	0	0	0.00%	0
24.04.23	11,435	305	82,447	0	0	0.00%	0
24.04.22	11,550	115	105,491	0	0	0.00%	0
24.04.19	11,540	10	27,403	0	0	0.00%	0
24.04.18	11,270	270	25,801	0	0	0.00%	0
24.04.17	11,120	150	32,547	0	0	0.00%	0
24.04.16	11,495	375	44,497	0	0	0.00%	0
24.04.15	11,790	0	0	0	0	0.00%	0
24.04.12	11,785	5	29,796	0	0	0.00%	0
24.04.11	11,830	45	59,196	0	0	0.00%	0
24.04.09	11,840	10	55,639	0	0	0.00%	0
24.04.08	11,955	115	64,088	0	0	0.00%	0
24.04.05	12,390	435	212,924	0	0	0.00%	0
24.04.04	12,280	110	73,855	0	0	0.00%	0
24.04.03	12,595	315	72,949	0	0	0.00%	0
24.04.02	12,580	15	87,562	0	0	0.00%	0
24.04.01	12,355	225	93,460	0	0	0.00%	0
24.03.29	12,295	60	87,841	0	0	0.00%	0
24.03.28	12,425	130	121,649	0	0	0.00%	0
24.03.27	12,355	70	73,939	0	0	0.00%	0
24.03.26	12,185	170	100,592	0	0	0.00%	0
24.03.25	12,235	50	81,681	0	0	0.00%	0
24.03.22	12,030	205	145,268	0	0	0.00%	0
24.03.21	11,895	135	70,923	0	0	0.00%	0
24.03.20	12,050	155	22,843	0	0	0.00%	0
24.03.19	12,005	45	33,194	0	0	0.00%	0
24.03.18	11,855	150	30,481	0	0	0.00%	0
24.03.15	11,980	125	28,733	0	0	0.00%	0
24.03.14	11,935	45	77,993	0	0	0.00%	0
24.03.13	11,840	95	57,181	0	0	0.00%	0
24.03.12	12,040	200	57,627	0	0	0.00%	0
24.03.11	12,055	15	66,374	0	0	0.00%	0
24.03.08	11,910	145	90,145	0	0	0.00%	0
24.03.07	12,005	95	79,385	0	0	0.00%	0
24.03.06	11,540	465	135,734	0	0	0.00%	0
24.03.05	11,495	45	26,716	0	0	0.00%	0
24.03.04	11,410	85	61,440	0	0	0.00%	0
24.02.29	11,590	180	56,397	0	0	0.00%	0
24.02.28	11,455	135	39,877	0	0	0.00%	0
24.02.27	11,425	30	66,491	0	0	0.00%	0
24.02.26	11,330	95	18,123	0	0	0.00%	0
24.02.23	11,545	215	42,919	0	0	0.00%	0
24.02.22	11,370	175	43,239	0	0	0.00%	0
24.02.21	11,370	0	19,207	0	0	0.00%	0
24.02.20	11,365	5	77,852	0	0	0.00%	0
24.02.19	11,200	165	31,429	0	0	0.00%	0
24.02.16	11,300	100	43,748	0	0	0.00%	0
24.02.15	11,335	35	47,142	0	0	0.00%	0
24.02.14	10,960	375	172,613	0	0	0.00%	0
24.02.13	10,655	305	23,234	0	0	0.00%	0
24.02.08	10,460	195	36,818	0	0	0.00%	0
24.02.07	10,475	15	90,138	0	0	0.00%	0
24.02.06	10,420	55	13,240	0	0	0.00%	0
24.02.05	10,450	30	109,419	0	0	0.00%	0
24.02.02	10,445	5	31,978	0	0	0.00%	0
24.02.01	10,390	55	107,609	0	0	0.00%	0
24.01.31	10,565	175	14,615	0	0	0.00%	0
24.01.30	10,740	175	28,039	0	0	0.00%	0
24.01.29	11,165	425	53,866	0	0	0.00%	0
24.01.26	11,145	20	18,052	0	0	0.00%	0
24.01.25	11,540	395	38,139	0	0	0.00%	0
24.01.24	11,875	335	42,210	0	0	0.00%	0
24.01.23	12,225	350	53,375	0	0	0.00%	0
24.01.22	12,060	165	91,959	0	0	0.00%	0
24.01.19	11,970	90	67,839	0	0	0.00%	0
24.01.18	11,920	50	49,520	0	0	0.00%	0
24.01.17	12,250	330	85,082	0	0	0.00%	0
24.01.16	12,285	35	31,777	0	0	0.00%	0
24.01.15	12,220	65	46,625	0	0	0.00%	0
24.01.12	12,205	15	95,118	0	0	0.00%	0
24.01.11	12,140	65	143,190	0	0	0.00%	0
24.01.10	11,950	190	89,373	0	0	0.00%	0
24.01.09	11,960	10	117,745	0	0	0.00%	0
24.01.08	12,035	75	43,858	0	0	0.00%	0
24.01.05	11,915	120	54,239	0	0	0.00%	0
24.01.04	12,110	195	98,531	0	0	0.00%	0
24.01.03	11,870	240	196,964	0	0	0.00%	0
24.01.02	11,620	250	162,239	0	0	0.00%	0
23.12.28	11,470	150	88,696	0	0	0.00%	0
23.12.27	11,205	265	131,656	0	0	0.00%	0
23.12.26	11,380	175	26,287	0	0	0.00%	0
23.12.22	11,455	75	53,416	0	0	0.00%	0
23.12.21	11,435	20	128,622	0	0	0.00%	0
23.12.20	11,330	105	68,711	0	0	0.00%	0
23.12.19	11,430	100	59,608	0	0	0.00%	0
23.12.18	11,165	265	117,655	0	0	0.00%	0
23.12.15	11,085	80	48,174	0	0	0.00%	0
23.12.14	11,015	70	169,846	0	0	0.00%	0
23.12.13	11,215	200	27,878	0	0	0.00%	0
23.12.12	11,120	95	59,145	0	0	0.00%	0
23.12.11	10,570	550	176,161	0	0	0.00%	0
23.12.08	10,400	170	17,778	0	0	0.00%	0
23.12.07	10,570	170	25,768	0	0	0.00%	0
23.12.06	10,555	15	25,692	0	0	0.00%	0
23.12.05	10,800	245	74,315	0	0	0.00%	0
23.12.04	11,020	220	25,687	0	0	0.00%	0
23.12.01	11,005	15	158,944	0	0	0.00%	0
23.11.30	10,855	150	42,505	0	0	0.00%	0
23.11.29	10,875	20	128,918	0	0	0.00%	0
23.11.28	10,475	400	115,583	0	0	0.00%	0
23.11.27	10,620	145	13,948	0	0	0.00%	0
23.11.24	10,605	15	23,690	0	0	0.00%	0
23.11.23	10,505	100	46,582	0	0	0.00%	0
23.11.22	10,455	50	46,487	0	0	0.00%	0
23.11.21	10,550	95	16,852	0	0	0.00%	0
23.11.20	10,475	75	8,795	0	0	0.00%	0
23.11.17	10,660	185	50,865	0	0	0.00%	0
23.11.16	10,660	30	30,370	0	0	0.00%	0
23.11.15	10,350	310	63,472	0	0	0.00%	0
23.11.14	10,135	215	22,895	0	0	0.00%	0
23.11.13	10,175	40	28,650	0	0	0.00%	0
23.11.10	10,365	190	18,359	0	0	0.00%	0
23.11.09	10,375	10	10,968	0	0	0.00%	0
23.11.08	10,490	115	22,950	0	0	0.00%	0
23.11.07	10,540	50	105,571	0	0	0.00%	0
23.11.06	10,200	340	63,753	0	0	0.00%	0
23.11.03	9,820	380	28,110	0	0	0.00%	0
23.11.02	9,480	340	62,902	0	0	0.00%	0
23.11.01	9,220	260	51,023	0	0	0.00%	0
23.10.31	9,465	245	42,239	0	0	0.00%	0
23.10.30	9,015	450	70,613	0	0	0.00%	0
23.10.27	9,075	60	15,853	0	0	0.00%	0
23.10.26	9,325	250	18,694	0	0	0.00%	0
23.10.25	9,295	30	26,110	0	0	0.00%	0
23.10.24	9,265	30	42,932	0	0	0.00%	0
23.10.23	9,170	95	77,904	0	0	0.00%	0
23.10.20	9,410	240	109,823	0	0	0.00%	0
23.10.19	9,815	405	135,375	0	0	0.00%	0
23.10.18	9,865	50	18,224	0	0	0.00%	0
23.10.17	9,780	85	47,911	0	0	0.00%	0
23.10.16	10,110	330	91,550	0	0	0.00%	0
23.10.13	10,130	20	53,060	0	0	0.00%	0
23.10.12	9,920	210	56,690	0	0	0.00%	0
23.10.11	9,875	45	53,958	0	0	0.00%	0
23.10.10	9,935	60	81,069	0	0	0.00%	0
23.10.06	9,905	30	22,664	0	0	0.00%	0
23.10.05	10,240	335	53,939	0	0	0.00%	0
23.10.04	10,700	460	72,264	0	0	0.00%	0
23.09.27	10,430	270	67,706	0	0	0.00%	0
23.09.26	10,615	185	38,800	0	0	0.00%	0
23.09.25	10,760	145	56,936	0	0	0.00%	0
23.09.22	10,730	30	168,917	0	0	0.00%	0
23.09.21	11,060	330	74,577	0	0	0.00%	0
23.09.20	11,125	65	29,221	0	0	0.00%	0
23.09.19	11,230	105	80,842	0	0	0.00%	0
23.09.18	11,320	90	65,611	0	0	0.00%	0
23.09.15	11,430	110	78,309	0	0	0.00%	0
23.09.14	11,095	335	104,647	0	0	0.00%	0
23.09.13	11,385	290	82,223	0	0	0.00%	0
23.09.12	11,980	595	199,907	0	0	0.00%	0
23.09.11	11,925	55	312,515	0	0	0.00%	0
23.09.08	11,680	245	199,195	0	0	0.00%	0
23.09.07	11,745	65	245,239	0	0	0.00%	0
23.09.06	11,505	240	448,756	0	0	0.00%	0
23.09.05	11,320	185	57,984	0	0	0.00%	0
23.09.04	11,150	170	215,704	0	0	0.00%	0
23.09.01	11,225	75	168,704	0	0	0.00%	0
23.08.31	10,755	470	271,001	0	0	0.00%	0
23.08.30	10,575	180	56,023	0	0	0.00%	0
23.08.29	10,390	185	193,318	0	0	0.00%	0
23.08.28	10,060	330	52,924	0	0	0.00%	0
23.08.25	10,265	205	125,654	0	0	0.00%	0
23.08.24	10,035	230	147,020	0	0	0.00%	0
23.08.23	10,045	10	132,858	0	0	0.00%	0
23.08.22	10,105	60	108,382	0	0	0.00%	0
23.08.21	10,215	110	161,203	0	0	0.00%	0
23.08.18	10,270	55	298,744	0	0	0.00%	0
23.08.17	10,270	0	270,563	0	0	0.00%	0
23.08.16	10,820	550	336,890	0	0	0.00%	0
23.08.14	10,775	45	395,078	0	0	0.00%	0
23.08.11	10,555	220	315,302	0	0	0.00%	0
23.08.10	10,780	225	288,501	0	0	0.00%	0
23.08.09	10,730	50	326,399	0	0	0.00%	0
23.08.08	10,810	80	440,748	0	0	0.00%	0
23.08.07	10,805	5	559,289	0	0	0.00%	0
23.08.04	10,380	425	435,812	0	0	0.00%	0
23.08.03	10,595	215	328,037	0	0	0.00%	0
23.08.02	10,800	205	403,848	0	0	0.00%	0
23.08.01	10,380	420	702,737	0	0	0.00%	0
23.07.31	9,835	545	353,146	0	0	0.00%	0
23.07.28	9,780	55	280,550	0	0	0.00%	0
23.07.27	9,520	260	409,965	0	0	0.00%	0
23.07.26	10,035	515	693,136	0	0	0.00%	0
23.07.25	0	145	577,007	0	0	0.00%	0