매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.08	2,125	5	597	29	6,801	0.16%	4,313,199
24.11.07	2,145	20	4,276	0	6,772	0.16%	4,313,228
24.11.06	2,145	10	1,268	-1	6,772	0.16%	4,313,228
24.11.05	2,160	15	21	-5	6,773	0.16%	4,313,227
24.11.04	2,135	25	79	-102	6,778	0.16%	4,313,222
24.11.01	2,160	25	1,036	55	6,880	0.16%	4,313,120
24.10.31	2,165	5	2,264	-72	6,825	0.16%	4,313,175
24.10.30	2,145	20	2,117	47	6,897	0.16%	4,313,103
24.10.29	2,150	5	5,222	10	6,850	0.16%	4,313,150
24.10.28	2,145	5	831	6,840	6,840	0.16%	4,313,160
24.10.25	2,135	10	629	0	0	0.00%	0
24.10.24	2,160	25	11,036	0	0	0.00%	0
24.10.23	2,160	0	8,877	0	0	0.00%	0
24.10.22	2,155	5	1,377	0	0	0.00%	0
24.10.21	2,150	5	2,666	0	0	0.00%	0
24.10.18	2,140	10	328	0	0	0.00%	0
24.10.17	2,145	5	531	0	0	0.00%	0
24.10.16	2,150	5	290	0	0	0.00%	0
24.10.15	2,150	0	1,168	0	0	0.00%	0
24.10.14	2,145	5	37	0	0	0.00%	0
24.10.11	2,150	5	72	0	0	0.00%	0
24.10.10	2,150	0	2,217	0	0	0.00%	0
24.10.08	2,150	0	2,004	0	0	0.00%	0
24.10.07	2,135	15	24	0	0	0.00%	0
24.10.04	2,130	5	144	0	0	0.00%	0
24.10.02	2,160	30	1,435	0	0	0.00%	0
24.09.30	2,150	10	11	0	0	0.00%	0
24.09.27	2,150	0	4,599	0	0	0.00%	0
24.09.26	2,140	10	10,044	0	0	0.00%	0
24.09.25	2,140	0	20,917	0	0	0.00%	0
24.09.24	2,140	0	9,146	0	0	0.00%	0
24.09.23	2,135	5	4,738	0	0	0.00%	0
24.09.20	2,135	0	3,035	0	0	0.00%	0
24.09.19	2,135	0	330	0	0	0.00%	0
24.09.13	2,105	30	2,924	0	0	0.00%	0
24.09.12	2,140	35	5,345	0	0	0.00%	0
24.09.11	2,125	15	161	0	0	0.00%	0
24.09.10	2,155	30	3,324	0	0	0.00%	0
24.09.09	2,150	5	379	0	0	0.00%	0
24.09.06	2,150	0	2,957	0	0	0.00%	0
24.09.05	2,150	0	1,329	0	0	0.00%	0
24.09.04	2,160	10	10,557	0	0	0.00%	0
24.09.03	2,165	5	222	0	0	0.00%	0
24.09.02	2,145	20	3,842	0	0	0.00%	0
24.08.30	2,160	15	112	0	0	0.00%	0
24.08.29	2,145	15	5,059	0	0	0.00%	0
24.08.28	2,165	20	138	0	0	0.00%	0
24.08.27	2,150	15	11,854	0	0	0.00%	0
24.08.26	2,160	10	13,045	0	0	0.00%	0
24.08.23	2,175	15	6,164	0	0	0.00%	0
24.08.22	2,205	30	38,852	0	0	0.00%	0
24.08.21	2,195	10	18,698	0	0	0.00%	0
24.08.20	2,200	5	1,137	0	0	0.00%	0
24.08.19	2,190	10	32,548	0	0	0.00%	0
24.08.16	2,190	0	20,165	0	0	0.00%	0
24.08.14	2,190	0	16,341	0	0	0.00%	0
24.08.13	2,190	0	1,132	0	0	0.00%	0
24.08.12	2,190	0	4,449	0	0	0.00%	0
24.08.09	2,175	15	5,917	0	0	0.00%	0
24.08.08	2,185	10	564	0	0	0.00%	0
24.08.07	2,185	0	7,735	0	0	0.00%	0
24.08.06	2,155	30	9,111	0	0	0.00%	0
24.08.05	2,200	45	64,305	0	0	0.00%	0
24.08.02	2,200	0	22,450	0	0	0.00%	0
24.08.01	2,200	0	13,650	0	0	0.00%	0
24.07.31	2,200	0	31,422	0	0	0.00%	0
24.07.30	2,180	20	22,284	0	0	0.00%	0
24.07.29	2,175	5	5,111	0	0	0.00%	0
24.07.26	2,195	20	12,711	0	0	0.00%	0
24.07.25	2,195	0	19,626	0	0	0.00%	0
24.07.24	2,190	5	25,361	0	0	0.00%	0
24.07.23	2,200	10	3,583	0	0	0.00%	0
24.07.22	2,200	0	4,988	0	0	0.00%	0
24.07.19	2,190	10	1,647	0	0	0.00%	0
24.07.18	2,190	0	6,156	0	0	0.00%	0
24.07.17	2,195	5	15,142	0	0	0.00%	0
24.07.16	2,190	5	5,589	0	0	0.00%	0
24.07.15	2,190	0	6,258	0	0	0.00%	0
24.07.12	2,190	0	1,137	0	0	0.00%	0
24.07.11	2,190	0	10,494	0	0	0.00%	0
24.07.10	2,180	10	18,694	0	0	0.00%	0
24.07.09	2,185	5	14,792	0	0	0.00%	0
24.07.08	2,190	5	19,101	0	0	0.00%	0
24.07.05	2,185	5	9,625	0	0	0.00%	0
24.07.04	2,185	0	1,760	0	0	0.00%	0
24.07.03	2,180	5	27,005	0	0	0.00%	0
24.07.02	2,190	10	11,374	0	0	0.00%	0
24.07.01	2,195	5	1,580	0	0	0.00%	0
24.06.28	2,185	10	3,346	0	0	0.00%	0
24.06.27	2,185	0	13,617	0	0	0.00%	0
24.06.26	2,185	0	1,942	0	0	0.00%	0
24.06.25	2,185	0	3,064	0	0	0.00%	0
24.06.24	2,190	5	6,612	0	0	0.00%	0
24.06.21	2,190	0	4,980	0	0	0.00%	0
24.06.20	2,190	0	9,154	0	0	0.00%	0
24.06.19	2,205	15	9,211	0	0	0.00%	0
24.06.18	2,205	0	15,153	0	0	0.00%	0
24.06.17	2,195	10	25,380	0	0	0.00%	0
24.06.14	2,195	0	4,122	0	0	0.00%	0
24.06.13	2,195	0	10,608	0	0	0.00%	0
24.06.12	2,190	5	28,843	0	0	0.00%	0
24.06.11	2,200	10	278	0	0	0.00%	0
24.06.10	2,210	10	2,538	0	0	0.00%	0
24.06.07	2,210	0	5,562	0	0	0.00%	0
24.06.05	2,200	10	11,195	0	0	0.00%	0
24.06.04	2,180	20	25,601	0	0	0.00%	0
24.06.03	2,180	0	41,453	0	0	0.00%	0
24.05.31	2,155	25	26,783	0	0	0.00%	0
24.05.30	2,160	5	12,470	0	0	0.00%	0
24.05.29	2,160	10	4,142	0	0	0.00%	0
24.05.28	2,155	5	4,525	0	0	0.00%	0
24.05.27	2,170	15	2,663	0	0	0.00%	0
24.05.24	2,170	0	4,105	0	0	0.00%	0
24.05.23	2,175	5	1,242	0	0	0.00%	0
24.05.22	2,175	0	332	0	0	0.00%	0
24.05.21	2,170	5	1,293	0	0	0.00%	0
24.05.20	2,175	5	3,072	0	0	0.00%	0
24.05.17	2,175	0	6,253	0	0	0.00%	0
24.05.16	2,170	5	3,654	0	0	0.00%	0
24.05.14	2,170	0	2,430	0	0	0.00%	0
24.05.13	2,170	0	5,422	0	0	0.00%	0
24.05.10	2,165	5	822	0	0	0.00%	0
24.05.09	2,170	5	2,262	0	0	0.00%	0
24.05.08	2,170	0	11,182	0	0	0.00%	0
24.05.07	2,180	10	9,536	0	0	0.00%	0
24.05.03	2,165	15	28,577	0	0	0.00%	0
24.05.02	2,165	0	8,326	0	0	0.00%	0
24.04.30	2,165	0	4,305	0	0	0.00%	0
24.04.29	2,160	5	17,000	0	0	0.00%	0
24.04.26	2,155	5	17,247	0	0	0.00%	0
24.04.25	2,145	10	19,248	0	0	0.00%	0
24.04.24	2,165	15	16,322	0	0	0.00%	0
24.04.23	2,160	5	2,658	0	0	0.00%	0
24.04.22	2,160	0	12,735	0	0	0.00%	0
24.04.19	2,175	15	8,232	0	0	0.00%	0
24.04.18	2,180	5	584	0	0	0.00%	0
24.04.17	2,160	20	24,592	0	0	0.00%	0
24.04.16	2,155	5	8,463	0	0	0.00%	0
24.04.15	2,160	5	17,097	0	0	0.00%	0
24.04.12	2,140	20	35,634	0	0	0.00%	0
24.04.11	2,135	5	17,312	0	0	0.00%	0
24.04.09	2,130	5	10,162	0	0	0.00%	0
24.04.08	2,140	10	10,554	0	0	0.00%	0
24.04.05	2,140	0	11,961	0	0	0.00%	0
24.04.04	2,140	0	222	0	0	0.00%	0
24.04.03	2,135	5	1,149	0	0	0.00%	0
24.04.02	2,135	0	4,744	0	0	0.00%	0
24.04.01	2,140	5	2,584	0	0	0.00%	0
24.03.29	2,145	5	14,995	0	0	0.00%	0
24.03.28	2,150	5	9,164	0	0	0.00%	0
24.03.27	2,145	5	12,051	0	0	0.00%	0
24.03.26	2,175	30	9,652	0	0	0.00%	0
24.03.25	2,140	35	30,820	0	0	0.00%	0
24.03.22	2,140	0	33,903	0	0	0.00%	0
24.03.21	2,135	5	54,734	0	0	0.00%	0
24.03.20	2,150	15	56,895	0	0	0.00%	0
24.03.19	2,180	30	33,194	0	0	0.00%	0
24.03.18	2,205	25	38,011	0	0	0.00%	0
24.03.15	2,205	0	43,813	0	0	0.00%	0
24.03.14	2,215	10	52,230	0	0	0.00%	0
24.03.13	2,195	20	44,442	0	0	0.00%	0
24.03.12	2,190	5	36,292	0	0	0.00%	0
24.03.11	2,195	5	41,299	0	0	0.00%	0
24.03.08	2,195	0	49,222	0	0	0.00%	0
24.03.07	2,175	20	59,876	0	0	0.00%	0
24.03.06	2,180	5	3,579	0	0	0.00%	0
24.03.05	2,190	10	7,109	0	0	0.00%	0
24.03.04	2,190	0	15,340	0	0	0.00%	0
24.02.29	2,200	10	9,144	0	0	0.00%	0
24.02.28	2,195	5	9,828	0	0	0.00%	0
24.02.27	2,200	5	4,175	0	0	0.00%	0
24.02.26	2,195	5	17,200	0	0	0.00%	0
24.02.23	2,195	0	5,008	0	0	0.00%	0
24.02.22	2,200	5	11,384	0	0	0.00%	0
24.02.21	2,200	0	3,910	0	0	0.00%	0
24.02.20	2,195	5	6,497	0	0	0.00%	0
24.02.19	2,195	0	3,621	0	0	0.00%	0
24.02.16	2,185	10	2,320	0	0	0.00%	0
24.02.15	2,185	0	9,090	0	0	0.00%	0
24.02.14	2,180	5	62,669	0	0	0.00%	0
24.02.13	2,175	5	31,010	0	0	0.00%	0
24.02.08	2,160	15	1,927	0	0	0.00%	0
24.02.07	2,160	0	508	0	0	0.00%	0
24.02.06	2,170	10	15,863	0	0	0.00%	0
24.02.05	2,150	20	6,027	0	0	0.00%	0
24.02.02	2,180	30	23,142	0	0	0.00%	0
24.02.01	2,170	10	21,819	0	0	0.00%	0
24.01.31	2,140	30	19,841	0	0	0.00%	0
24.01.30	2,135	5	3,062	0	0	0.00%	0
24.01.29	2,135	0	34,668	0	0	0.00%	0
24.01.26	2,130	5	1,009	0	0	0.00%	0
24.01.25	2,130	0	2,716	0	0	0.00%	0
24.01.24	2,125	5	2,591	0	0	0.00%	0
24.01.23	2,120	5	3,969	0	0	0.00%	0
24.01.22	2,120	0	2,801	0	0	0.00%	0
24.01.19	2,130	10	1,559	0	0	0.00%	0
24.01.18	2,130	0	4,334	0	0	0.00%	0
24.01.17	2,135	5	12,807	0	0	0.00%	0
24.01.16	2,125	10	60,864	0	0	0.00%	0
24.01.15	2,130	5	8,427	0	0	0.00%	0
24.01.12	2,105	25	6,227	0	0	0.00%	0
24.01.11	2,085	20	24,577	0	0	0.00%	0
24.01.10	2,065	20	33,087	0	0	0.00%	0
24.01.09	2,065	0	22,468	0	0	0.00%	0
24.01.08	2,065	0	6,338	0	0	0.00%	0
24.01.05	2,060	0	5,621	0	0	0.00%	0
24.01.04	2,060	0	6,432	0	0	0.00%	0
24.01.03	2,050	10	6,826	0	0	0.00%	0
24.01.02	2,050	0	4,723	0	0	0.00%	0
23.12.28	2,025	25	54,350	0	0	0.00%	0
23.12.27	2,010	15	11,852	0	0	0.00%	0
23.12.26	2,010	0	15,753	0	0	0.00%	0
23.12.22	2,025	15	42,651	0	0	0.00%	0
23.12.21	2,025	0	5,849	0	0	0.00%	0
23.12.20	2,025	0	4,453	0	0	0.00%	0
23.12.19	2,015	10	5,825	0	0	0.00%	0
23.12.18	2,025	10	17,247	0	0	0.00%	0
23.12.15	2,030	5	8,469	0	0	0.00%	0
23.12.14	2,025	5	24,851	0	0	0.00%	0
23.12.13	2,035	10	16,018	0	0	0.00%	0
23.12.12	2,030	5	18,126	0	0	0.00%	0
23.12.11	2,035	5	19,115	0	0	0.00%	0
23.12.08	2,035	0	15,502	0	0	0.00%	0
23.12.07	2,030	5	55,069	0	0	0.00%	0
23.12.06	2,010	20	146,185	0	0	0.00%	0
23.12.05	2,015	5	108,212	0	0	0.00%	0
23.12.04	2,005	10	25,981	0	0	0.00%	0
23.12.01	2,010	5	59,012	0	0	0.00%	0
23.11.30	2,005	5	18,722	0	0	0.00%	0
23.11.29	2,020	15	40,344	0	0	0.00%	0
23.11.28	2,015	5	44,273	0	0	0.00%	0
23.11.27	2,000	15	57,597	0	0	0.00%	0
23.11.24	1,990	10	96,975	0	0	0.00%	0
23.11.23	1,980	10	135,999	0	0	0.00%	0
23.11.22	1,974	6	115,806	0	0	0.00%	0
23.11.21	1,976	2	78,633	0	0	0.00%	0
23.11.20	1,977	1	79,667	0	0	0.00%	0
23.11.17	1,972	5	181,611	0	0	0.00%	0
23.11.16	1,979	4	139,056	0	0	0.00%	0
23.11.15	1,974	5	451,974	0	0	0.00%	0
23.11.14	1,980	6	1,090,699	0	0	0.00%	0
23.11.13	0	20	22,283,296	0	0	0.00%	0