매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	13,015	200	41,399	-1,148	73,752	1.60%	4,526,248
24.11.21	13,020	5	34,284	-399	74,900	1.65%	4,475,100
24.11.20	12,830	190	29,957	7,693	75,299	1.65%	4,474,701
24.11.19	12,845	15	40,577	8,690	67,606	1.49%	4,482,394
24.11.18	12,940	95	35,048	12,484	58,916	1.31%	4,441,084
24.11.15	13,155	215	57,857	205	46,432	1.03%	4,453,568
24.11.14	13,295	135	31,850	-67	46,227	1.03%	4,453,773
24.11.13	13,485	190	36,909	1,076	46,294	1.03%	4,453,706
24.11.12	13,400	85	94,671	-52,104	45,218	0.99%	4,504,782
24.11.11	13,220	180	49,048	2,084	97,322	2.16%	4,402,678
24.11.08	13,165	55	37,351	95,238	95,238	2.07%	4,504,762
24.11.07	12,995	170	51,861	0	0	0.00%	0
24.11.06	12,620	375	84,136	0	0	0.00%	0
24.11.05	12,530	90	29,602	0	0	0.00%	0
24.11.04	12,470	60	23,395	0	0	0.00%	0
24.11.01	12,725	255	14,087	0	0	0.00%	0
24.10.31	12,790	65	31,916	0	0	0.00%	0
24.10.30	12,700	90	22,184	0	0	0.00%	0
24.10.29	12,590	110	60,821	0	0	0.00%	0
24.10.28	12,480	110	34,219	0	0	0.00%	0
24.10.25	12,250	230	31,408	0	0	0.00%	0
24.10.24	12,380	130	18,930	0	0	0.00%	0
24.10.23	12,525	145	37,962	0	0	0.00%	0
24.10.22	12,575	50	42,364	0	0	0.00%	0
24.10.21	12,300	275	43,726	0	0	0.00%	0
24.10.18	12,255	45	19,708	0	0	0.00%	0
24.10.17	12,240	15	24,400	0	0	0.00%	0
24.10.16	12,495	255	18,360	0	0	0.00%	0
24.10.15	12,370	125	42,544	0	0	0.00%	0
24.10.14	12,240	130	35,261	0	0	0.00%	0
24.10.11	12,150	90	38,498	0	0	0.00%	0
24.10.10	12,180	30	23,318	0	0	0.00%	0
24.10.08	12,305	125	16,292	0	0	0.00%	0
24.10.07	11,930	375	55,027	0	0	0.00%	0
24.10.04	11,870	60	23,007	0	0	0.00%	0
24.10.02	11,965	95	13,515	0	0	0.00%	0
24.09.30	12,125	160	64,588	0	0	0.00%	0
24.09.27	12,140	15	21,976	0	0	0.00%	0
24.09.26	11,940	200	22,862	0	0	0.00%	0
24.09.25	11,765	175	27,442	0	0	0.00%	0
24.09.24	11,840	75	30,997	0	0	0.00%	0
24.09.23	11,820	20	48,912	0	0	0.00%	0
24.09.20	11,660	160	20,699	0	0	0.00%	0
24.09.19	11,490	170	94,931	0	0	0.00%	0
24.09.13	11,535	45	58,282	0	0	0.00%	0
24.09.12	11,250	285	56,152	0	0	0.00%	0
24.09.11	11,275	25	9,705	0	0	0.00%	0
24.09.10	11,255	20	38,068	0	0	0.00%	0
24.09.09	11,280	25	89,967	0	0	0.00%	0
24.09.06	11,425	145	31,570	0	0	0.00%	0
24.09.05	11,510	85	34,725	0	0	0.00%	0
24.09.04	11,995	485	42,374	0	0	0.00%	0
24.09.03	12,025	30	10,727	0	0	0.00%	0
24.09.02	11,995	30	17,435	0	0	0.00%	0
24.08.30	11,955	40	18,476	0	0	0.00%	0
24.08.29	12,040	85	40,156	0	0	0.00%	0
24.08.28	12,015	25	39,571	0	0	0.00%	0
24.08.27	12,050	35	36,039	0	0	0.00%	0
24.08.26	12,015	35	23,559	0	0	0.00%	0
24.08.23	12,070	55	22,058	0	0	0.00%	0
24.08.22	11,970	100	30,741	0	0	0.00%	0
24.08.21	11,880	90	22,890	0	0	0.00%	0
24.08.20	11,700	180	44,298	0	0	0.00%	0
24.08.19	11,880	180	21,435	0	0	0.00%	0
24.08.16	11,645	235	39,578	0	0	0.00%	0
24.08.14	11,500	145	24,842	0	0	0.00%	0
24.08.13	11,365	135	32,836	0	0	0.00%	0
24.08.12	11,310	55	14,111	0	0	0.00%	0
24.08.09	11,125	185	60,204	0	0	0.00%	0
24.08.08	11,275	150	24,777	0	0	0.00%	0
24.08.07	11,210	65	26,003	0	0	0.00%	0
24.08.06	10,120	1,090	88,270	0	0	0.00%	0
24.08.05	11,395	1,275	188,478	0	0	0.00%	0
24.08.02	12,030	635	72,378	0	0	0.00%	0
24.08.01	11,925	105	15,463	0	0	0.00%	0
24.07.31	11,880	45	36,067	0	0	0.00%	0
24.07.30	12,040	160	34,958	0	0	0.00%	0
24.07.29	11,890	150	37,832	0	0	0.00%	0
24.07.26	11,915	25	55,472	0	0	0.00%	0
24.07.25	12,260	345	82,910	0	0	0.00%	0
24.07.24	12,280	20	22,520	0	0	0.00%	0
24.07.23	12,225	55	31,538	0	0	0.00%	0
24.07.22	12,275	50	53,612	0	0	0.00%	0
24.07.19	12,390	115	50,213	0	0	0.00%	0
24.07.18	12,600	210	79,551	0	0	0.00%	0
24.07.17	12,650	50	45,472	0	0	0.00%	0
24.07.16	12,675	25	57,571	0	0	0.00%	0
24.07.15	12,520	155	57,365	0	0	0.00%	0
24.07.12	12,440	80	73,706	0	0	0.00%	0
24.07.11	12,390	50	48,986	0	0	0.00%	0
24.07.10	12,430	40	35,402	0	0	0.00%	0
24.07.09	12,255	175	93,621	0	0	0.00%	0
24.07.08	12,290	35	37,403	0	0	0.00%	0
24.07.05	12,170	120	58,787	0	0	0.00%	0
24.07.04	12,135	35	39,281	0	0	0.00%	0
24.07.03	12,105	30	46,906	0	0	0.00%	0
24.07.02	12,140	35	36,616	0	0	0.00%	0
24.07.01	12,120	20	31,703	0	0	0.00%	0
24.06.28	12,190	70	31,339	0	0	0.00%	0
24.06.27	12,270	80	26,824	0	0	0.00%	0
24.06.26	12,085	185	59,630	0	0	0.00%	0
24.06.25	12,210	125	52,626	0	0	0.00%	0
24.06.24	12,320	110	56,274	0	0	0.00%	0
24.06.21	12,460	140	40,152	0	0	0.00%	0
24.06.20	12,440	20	79,916	0	0	0.00%	0
24.06.19	12,320	120	79,667	0	0	0.00%	0
24.06.18	12,360	40	108,806	0	0	0.00%	0
24.06.17	12,490	130	84,688	0	0	0.00%	0
24.06.14	12,400	90	151,712	0	0	0.00%	0
24.06.13	12,280	120	136,839	0	0	0.00%	0
24.06.12	12,270	10	48,695	0	0	0.00%	0
24.06.11	12,205	65	97,888	0	0	0.00%	0
24.06.10	12,245	40	41,387	0	0	0.00%	0
24.06.07	12,125	120	76,370	0	0	0.00%	0
24.06.05	12,250	125	40,861	0	0	0.00%	0
24.06.04	12,155	95	64,973	0	0	0.00%	0
24.06.03	12,025	130	66,560	0	0	0.00%	0
24.05.31	12,055	30	46,129	0	0	0.00%	0
24.05.30	12,185	130	149,431	0	0	0.00%	0
24.05.29	12,200	15	88,201	0	0	0.00%	0
24.05.28	12,220	20	49,270	0	0	0.00%	0
24.05.27	12,200	20	58,482	0	0	0.00%	0
24.05.24	12,205	5	88,042	0	0	0.00%	0
24.05.23	12,225	20	60,871	0	0	0.00%	0
24.05.22	12,290	65	47,078	0	0	0.00%	0
24.05.21	12,240	50	57,024	0	0	0.00%	0
24.05.20	12,270	30	36,344	0	0	0.00%	0
24.05.17	12,215	55	39,966	0	0	0.00%	0
24.05.16	12,160	55	79,982	0	0	0.00%	0
24.05.14	12,200	40	35,269	0	0	0.00%	0
24.05.13	12,180	20	66,122	0	0	0.00%	0
24.05.10	12,040	140	160,248	0	0	0.00%	0
24.05.09	12,075	35	34,383	0	0	0.00%	0
24.05.08	12,085	10	54,356	0	0	0.00%	0
24.05.07	11,955	130	68,538	0	0	0.00%	0
24.05.03	11,850	105	32,938	0	0	0.00%	0
24.05.02	11,950	100	87,556	0	0	0.00%	0
24.04.30	11,875	75	55,140	0	0	0.00%	0
24.04.29	11,685	190	135,365	0	0	0.00%	0
24.04.26	11,530	155	82,852	0	0	0.00%	0
24.04.25	11,655	125	165,479	0	0	0.00%	0
24.04.24	11,425	230	134,631	0	0	0.00%	0
24.04.23	11,375	50	48,062	0	0	0.00%	0
24.04.22	11,455	80	71,120	0	0	0.00%	0
24.04.19	11,520	65	233,596	0	0	0.00%	0
24.04.18	11,565	45	59,569	0	0	0.00%	0
24.04.17	11,665	100	47,412	0	0	0.00%	0
24.04.16	11,945	280	126,340	0	0	0.00%	0
24.04.15	12,080	0	0	0	0	0.00%	0
24.04.12	11,975	105	67,639	0	0	0.00%	0
24.04.11	11,985	10	35,136	0	0	0.00%	0
24.04.09	11,785	200	40,786	0	0	0.00%	0
24.04.08	11,805	20	104,574	0	0	0.00%	0
24.04.05	11,925	120	65,008	0	0	0.00%	0
24.04.04	11,890	35	73,286	0	0	0.00%	0
24.04.03	12,145	255	181,854	0	0	0.00%	0
24.04.02	12,360	215	154,103	0	0	0.00%	0
24.04.01	12,305	55	99,811	0	0	0.00%	0
24.03.29	12,255	50	59,927	0	0	0.00%	0
24.03.28	12,255	0	77,606	0	0	0.00%	0
24.03.27	12,210	45	70,581	0	0	0.00%	0
24.03.26	12,265	55	144,855	0	0	0.00%	0
24.03.25	12,350	85	165,748	0	0	0.00%	0
24.03.22	12,175	175	112,155	0	0	0.00%	0
24.03.21	12,160	15	120,330	0	0	0.00%	0
24.03.20	12,185	25	140,719	0	0	0.00%	0
24.03.19	12,110	75	73,848	0	0	0.00%	0
24.03.18	12,000	110	75,180	0	0	0.00%	0
24.03.15	12,065	65	67,054	0	0	0.00%	0
24.03.14	12,075	10	61,775	0	0	0.00%	0
24.03.13	11,970	105	141,694	0	0	0.00%	0
24.03.12	12,130	160	119,408	0	0	0.00%	0
24.03.11	12,450	320	169,231	0	0	0.00%	0
24.03.08	12,285	165	188,063	0	0	0.00%	0
24.03.07	12,120	165	164,696	0	0	0.00%	0
24.03.06	12,230	110	153,828	0	0	0.00%	0
24.03.05	12,240	10	152,609	0	0	0.00%	0
24.03.04	11,790	450	181,333	0	0	0.00%	0
24.02.29	11,845	55	120,175	0	0	0.00%	0
24.02.28	11,830	15	228,862	0	0	0.00%	0
24.02.27	11,730	100	127,102	0	0	0.00%	0
24.02.26	11,700	30	158,602	0	0	0.00%	0
24.02.23	11,390	310	189,847	0	0	0.00%	0
24.02.22	11,325	65	287,303	0	0	0.00%	0
24.02.21	11,530	205	93,677	0	0	0.00%	0
24.02.20	11,565	35	82,639	0	0	0.00%	0
24.02.19	11,620	55	146,422	0	0	0.00%	0
24.02.16	11,435	185	186,134	0	0	0.00%	0
24.02.15	11,215	220	181,230	0	0	0.00%	0
24.02.14	11,435	220	207,927	0	0	0.00%	0
24.02.13	11,140	295	214,475	0	0	0.00%	0
24.02.08	11,040	100	61,881	0	0	0.00%	0
24.02.07	11,045	5	53,503	0	0	0.00%	0
24.02.06	11,180	135	75,333	0	0	0.00%	0
24.02.05	11,000	180	75,809	0	0	0.00%	0
24.02.02	10,930	70	89,359	0	0	0.00%	0
24.02.01	11,105	175	99,985	0	0	0.00%	0
24.01.31	11,235	130	84,357	0	0	0.00%	0
24.01.30	11,120	115	209,366	0	0	0.00%	0
24.01.29	11,055	65	94,962	0	0	0.00%	0
24.01.26	11,100	45	88,319	0	0	0.00%	0
24.01.25	11,130	30	73,318	0	0	0.00%	0
24.01.24	11,150	20	129,728	0	0	0.00%	0
24.01.23	11,070	80	117,548	0	0	0.00%	0
24.01.22	10,875	195	254,932	0	0	0.00%	0
24.01.19	10,755	120	240,080	0	0	0.00%	0
24.01.18	10,925	170	151,410	0	0	0.00%	0
24.01.17	10,910	15	222,185	0	0	0.00%	0
24.01.16	11,005	95	97,764	0	0	0.00%	0
24.01.15	10,800	205	175,098	0	0	0.00%	0
24.01.12	10,785	15	99,365	0	0	0.00%	0
24.01.11	10,580	205	161,427	0	0	0.00%	0
24.01.10	10,450	130	104,293	0	0	0.00%	0
24.01.09	10,150	300	99,090	0	0	0.00%	0
24.01.08	10,120	30	61,712	0	0	0.00%	0
24.01.05	10,180	60	64,951	0	0	0.00%	0
24.01.04	10,430	250	78,910	0	0	0.00%	0
24.01.03	10,660	230	114,887	0	0	0.00%	0
24.01.02	10,730	70	95,926	0	0	0.00%	0
23.12.28	10,605	125	48,248	0	0	0.00%	0
23.12.27	10,575	30	49,131	0	0	0.00%	0
23.12.26	10,520	55	45,905	0	0	0.00%	0
23.12.22	10,515	5	43,188	0	0	0.00%	0
23.12.21	10,660	145	77,238	0	0	0.00%	0
23.12.20	10,580	80	52,557	0	0	0.00%	0
23.12.19	10,500	80	22,461	0	0	0.00%	0
23.12.18	10,500	0	54,826	0	0	0.00%	0
23.12.15	10,275	225	68,914	0	0	0.00%	0
23.12.14	10,175	100	96,220	0	0	0.00%	0
23.12.13	10,105	70	24,420	0	0	0.00%	0
23.12.12	10,065	40	45,829	0	0	0.00%	0
23.12.11	9,905	160	45,877	0	0	0.00%	0
23.12.08	10,000	95	35,396	0	0	0.00%	0
23.12.07	10,050	50	26,057	0	0	0.00%	0
23.12.06	9,985	65	36,375	0	0	0.00%	0
23.12.05	10,065	80	45,873	0	0	0.00%	0
23.12.04	9,865	200	152,817	0	0	0.00%	0
23.12.01	9,840	25	42,497	0	0	0.00%	0
23.11.30	9,700	140	34,144	0	0	0.00%	0
23.11.29	9,730	30	29,073	0	0	0.00%	0
23.11.28	9,770	40	21,635	0	0	0.00%	0
23.11.27	9,825	55	22,575	0	0	0.00%	0
23.11.24	9,760	65	21,797	0	0	0.00%	0
23.11.23	9,735	25	51,266	0	0	0.00%	0
23.11.22	9,715	20	40,198	0	0	0.00%	0
23.11.21	9,600	115	30,562	0	0	0.00%	0
23.11.20	9,535	65	41,121	0	0	0.00%	0
23.11.17	9,575	40	13,131	0	0	0.00%	0
23.11.16	9,550	5	21,120	0	0	0.00%	0
23.11.15	9,400	150	94,473	0	0	0.00%	0
23.11.14	9,300	100	10,903	0	0	0.00%	0
23.11.13	9,160	140	135,855	0	0	0.00%	0
23.11.10	9,160	0	18,600	0	0	0.00%	0
23.11.09	9,160	0	34,320	0	0	0.00%	0
23.11.08	9,180	20	8,855	0	0	0.00%	0
23.11.07	9,230	50	10,727	0	0	0.00%	0
23.11.06	9,075	155	28,474	0	0	0.00%	0
23.11.03	9,025	50	10,303	0	0	0.00%	0
23.11.02	8,865	160	16,744	0	0	0.00%	0
23.11.01	8,730	135	24,052	0	0	0.00%	0
23.10.31	8,760	30	36,541	0	0	0.00%	0
23.10.30	8,800	40	21,418	0	0	0.00%	0
23.10.27	8,780	20	12,701	0	0	0.00%	0
23.10.26	9,060	280	154,182	0	0	0.00%	0
23.10.25	8,975	85	20,838	0	0	0.00%	0
23.10.24	8,970	5	26,029	0	0	0.00%	0
23.10.23	9,085	115	21,197	0	0	0.00%	0
23.10.20	9,225	140	66,620	0	0	0.00%	0
23.10.19	9,465	240	45,298	0	0	0.00%	0
23.10.18	9,525	60	26,545	0	0	0.00%	0
23.10.17	9,415	110	24,551	0	0	0.00%	0
23.10.16	9,595	180	40,664	0	0	0.00%	0
23.10.13	9,665	70	49,157	0	0	0.00%	0
23.10.12	9,595	70	27,824	0	0	0.00%	0
23.10.11	9,585	10	27,599	0	0	0.00%	0
23.10.10	9,470	115	17,841	0	0	0.00%	0
23.10.06	9,510	40	16,572	0	0	0.00%	0
23.10.05	9,440	70	35,364	0	0	0.00%	0
23.10.04	9,425	15	31,155	0	0	0.00%	0
23.09.27	9,480	55	36,875	0	0	0.00%	0
23.09.26	9,410	70	26,992	0	0	0.00%	0
23.09.25	9,445	35	24,667	0	0	0.00%	0
23.09.22	9,545	100	51,357	0	0	0.00%	0
23.09.21	9,760	215	85,852	0	0	0.00%	0
23.09.20	9,715	45	171,603	0	0	0.00%	0
23.09.19	9,720	5	64,774	0	0	0.00%	0
23.09.18	9,860	140	77,027	0	0	0.00%	0
23.09.15	9,860	0	383,087	0	0	0.00%	0
23.09.14	9,805	55	409,895	0	0	0.00%	0
23.09.13	9,940	135	463,998	0	0	0.00%	0
23.09.12	9,970	30	406,794	0	0	0.00%	0
23.09.11	10,035	65	381,112	0	0	0.00%	0
23.09.08	10,105	70	394,720	0	0	0.00%	0
23.09.07	10,150	45	427,520	0	0	0.00%	0
23.09.06	10,200	50	522,388	0	0	0.00%	0
23.09.05	10,200	0	428,925	0	0	0.00%	0
23.09.04	10,155	45	387,858	0	0	0.00%	0
23.09.01	10,195	40	343,794	0	0	0.00%	0
23.08.31	10,180	15	409,783	0	0	0.00%	0
23.08.30	9,920	260	391,109	0	0	0.00%	0
23.08.29	9,860	60	401,523	0	0	0.00%	0
23.08.28	9,750	110	469,232	0	0	0.00%	0
23.08.25	10,060	310	473,531	0	0	0.00%	0
23.08.24	9,955	105	500,370	0	0	0.00%	0
23.08.23	9,865	90	453,847	0	0	0.00%	0
23.08.22	9,765	100	675,742	0	0	0.00%	0
23.08.21	9,785	20	386,588	0	0	0.00%	0
23.08.18	9,985	200	383,280	0	0	0.00%	0
23.08.17	0	15	359,676	0	0	0.00%	0