매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	12,450	125	1,314	-77	1,351	0.03%	3,948,649
24.11.21	12,440	10	2,769	-60	1,428	0.04%	3,948,572
24.11.20	12,585	145	956	1,392	1,488	0.04%	3,948,512
24.11.19	12,560	25	11,412	38	96	0.00%	3,949,904
24.11.18	12,610	50	1,153	58	58	0.00%	3,949,942
24.11.15	12,475	135	976	0	0	0.00%	3,950,000
24.11.14	12,950	495	3,340	-272	497	0.01%	3,949,503
24.11.13	13,235	285	2,665	769	769	0.02%	3,799,231
24.11.12	13,495	260	4,988	0	0	0.00%	3,750,000
24.11.11	13,430	65	107,232	4	4	0.00%	3,699,996
24.11.08	13,455	25	111,337	0	0	0.00%	3,700,000
24.11.07	13,600	145	111,864	0	0	0.00%	0
24.11.06	13,160	440	14,479	0	0	0.00%	0
24.11.05	12,795	365	4,207	0	0	0.00%	0
24.11.04	12,855	60	1,684	0	0	0.00%	0
24.11.01	13,335	480	3,065	0	0	0.00%	0
24.10.31	13,115	220	365,618	0	0	0.00%	0
24.10.30	12,875	240	4,740	0	0	0.00%	0
24.10.29	12,775	100	9,770	0	0	0.00%	0
24.10.28	12,615	160	3,743	0	0	0.00%	0
24.10.25	12,625	10	9,978	0	0	0.00%	0
24.10.24	12,620	5	2,823	0	0	0.00%	0
24.10.23	12,840	220	2,514	0	0	0.00%	0
24.10.22	13,130	290	105,155	0	0	0.00%	0
24.10.21	12,895	235	2,881	0	0	0.00%	0
24.10.18	12,850	45	5,564	0	0	0.00%	0
24.10.17	13,040	190	5,708	0	0	0.00%	0
24.10.16	13,560	520	6,003	0	0	0.00%	0
24.10.15	13,285	275	5,822	0	0	0.00%	0
24.10.14	13,260	25	4,146	0	0	0.00%	0
24.10.11	13,190	70	3,399	0	0	0.00%	0
24.10.10	13,120	70	3,666	0	0	0.00%	0
24.10.08	13,115	5	3,004	0	0	0.00%	0
24.10.07	13,030	85	4,404	0	0	0.00%	0
24.10.04	12,700	330	4,856	0	0	0.00%	0
24.10.02	12,860	160	107,219	0	0	0.00%	0
24.09.30	13,565	705	11,519	0	0	0.00%	0
24.09.27	13,130	435	107,014	0	0	0.00%	0
24.09.26	12,650	480	204,974	0	0	0.00%	0
24.09.25	12,580	70	1,579	0	0	0.00%	0
24.09.24	12,645	65	2,368	0	0	0.00%	0
24.09.23	12,785	140	1,887	0	0	0.00%	0
24.09.20	12,415	370	5,177	0	0	0.00%	0
24.09.19	12,525	110	1,888	0	0	0.00%	0
24.09.13	12,400	125	781	0	0	0.00%	0
24.09.12	12,065	335	3,141	0	0	0.00%	0
24.09.11	12,100	35	2,737	0	0	0.00%	0
24.09.10	12,060	40	8,741	0	0	0.00%	0
24.09.09	12,110	50	4,571	0	0	0.00%	0
24.09.06	12,295	185	3,972	0	0	0.00%	0
24.09.05	12,395	100	2,088	0	0	0.00%	0
24.09.04	13,170	775	10,534	0	0	0.00%	0
24.09.03	13,430	260	3,227	0	0	0.00%	0
24.09.02	13,480	50	2,282	0	0	0.00%	0
24.08.30	13,465	15	3,166	0	0	0.00%	0
24.08.29	13,510	45	12,129	0	0	0.00%	0
24.08.28	13,260	250	10,370	0	0	0.00%	0
24.08.27	13,385	125	3,630	0	0	0.00%	0
24.08.26	13,485	100	3,171	0	0	0.00%	0
24.08.23	13,495	10	4,655	0	0	0.00%	0
24.08.22	13,430	65	2,408	0	0	0.00%	0
24.08.21	13,490	60	776	0	0	0.00%	0
24.08.20	13,380	110	1,637	0	0	0.00%	0
24.08.19	13,765	385	3,048	0	0	0.00%	0
24.08.16	13,245	520	14,364	0	0	0.00%	0
24.08.14	13,265	20	7,891	0	0	0.00%	0
24.08.13	12,805	460	33,120	0	0	0.00%	0
24.08.12	12,750	55	5,764	0	0	0.00%	0
24.08.09	12,935	185	129,698	0	0	0.00%	0
24.08.08	13,010	75	532,138	0	0	0.00%	0
24.08.07	12,780	230	18,102	0	0	0.00%	0
24.08.06	11,565	1,215	70,965	0	0	0.00%	0
24.08.05	12,820	1,255	66,060	0	0	0.00%	0
24.08.02	13,880	1,060	27,172	0	0	0.00%	0
24.08.01	13,830	50	17,099	0	0	0.00%	0
24.07.31	13,370	460	14,702	0	0	0.00%	0
24.07.30	13,545	175	6,440	0	0	0.00%	0
24.07.29	12,900	645	4,939	0	0	0.00%	0
24.07.26	13,160	260	111,397	0	0	0.00%	0
24.07.25	13,615	455	24,731	0	0	0.00%	0
24.07.24	13,590	25	5,395	0	0	0.00%	0
24.07.23	13,540	50	7,415	0	0	0.00%	0
24.07.22	13,935	395	14,454	0	0	0.00%	0
24.07.19	13,955	20	422,723	0	0	0.00%	0
24.07.18	14,585	630	419,750	0	0	0.00%	0
24.07.17	14,880	295	30,717	0	0	0.00%	0
24.07.16	14,750	130	15,233	0	0	0.00%	0
24.07.15	14,650	100	6,250	0	0	0.00%	0
24.07.12	15,025	375	13,698	0	0	0.00%	0
24.07.11	14,940	85	77,620	0	0	0.00%	0
24.07.10	14,755	185	20,767	0	0	0.00%	0
24.07.09	14,455	300	63,381	0	0	0.00%	0
24.07.08	14,405	50	10,638	0	0	0.00%	0
24.07.05	14,410	5	14,021	0	0	0.00%	0
24.07.04	14,360	50	356,169	0	0	0.00%	0
24.07.03	14,050	310	403,410	0	0	0.00%	0
24.07.02	13,885	165	17,363	0	0	0.00%	0
24.07.01	13,880	5	2,299	0	0	0.00%	0
24.06.28	13,875	5	12,039	0	0	0.00%	0
24.06.27	14,180	305	10,876	0	0	0.00%	0
24.06.26	13,830	350	17,223	0	0	0.00%	0
24.06.25	13,890	60	10,303	0	0	0.00%	0
24.06.24	13,975	85	10,797	0	0	0.00%	0
24.06.21	13,990	15	13,648	0	0	0.00%	0
24.06.20	13,890	100	21,343	0	0	0.00%	0
24.06.19	13,980	90	293,829	0	0	0.00%	0
24.06.18	13,745	235	30,696	0	0	0.00%	0
24.06.17	14,010	265	10,259	0	0	0.00%	0
24.06.14	14,105	95	14,799	0	0	0.00%	0
24.06.13	14,065	40	14,105	0	0	0.00%	0
24.06.12	14,025	40	277,782	0	0	0.00%	0
24.06.11	13,910	115	13,804	0	0	0.00%	0
24.06.10	13,855	55	8,023	0	0	0.00%	0
24.06.07	13,660	195	19,540	0	0	0.00%	0
24.06.05	13,885	225	19,357	0	0	0.00%	0
24.06.04	13,945	60	7,931	0	0	0.00%	0
24.06.03	13,900	45	12,183	0	0	0.00%	0
24.05.31	13,755	145	10,287	0	0	0.00%	0
24.05.30	13,980	225	12,602	0	0	0.00%	0
24.05.29	13,960	20	733,107	0	0	0.00%	0
24.05.28	13,990	30	21,782	0	0	0.00%	0
24.05.27	13,990	0	29,533	0	0	0.00%	0
24.05.24	14,250	260	35,895	0	0	0.00%	0
24.05.23	13,890	360	18,191	0	0	0.00%	0
24.05.22	14,070	180	819,238	0	0	0.00%	0
24.05.21	14,065	5	22,361	0	0	0.00%	0
24.05.20	13,925	140	40,028	0	0	0.00%	0
24.05.17	14,010	85	41,104	0	0	0.00%	0
24.05.16	13,530	480	27,146	0	0	0.00%	0
24.05.14	13,615	85	16,899	0	0	0.00%	0
24.05.13	13,595	20	26,138	0	0	0.00%	0
24.05.10	13,640	45	91,455	0	0	0.00%	0
24.05.09	13,690	50	10,244	0	0	0.00%	0
24.05.08	13,850	160	21,215	0	0	0.00%	0
24.05.07	13,685	165	34,589	0	0	0.00%	0
24.05.03	13,625	60	9,508	0	0	0.00%	0
24.05.02	13,505	120	110,884	0	0	0.00%	0
24.04.30	13,270	235	35,928	0	0	0.00%	0
24.04.29	13,345	75	66,149	0	0	0.00%	0
24.04.26	13,395	50	57,018	0	0	0.00%	0
24.04.25	13,835	440	14,979	0	0	0.00%	0
24.04.24	13,280	555	26,479	0	0	0.00%	0
24.04.23	13,305	25	88,989	0	0	0.00%	0
24.04.22	13,590	285	172,729	0	0	0.00%	0
24.04.19	14,340	750	417,382	0	0	0.00%	0
24.04.18	14,345	5	69,030	0	0	0.00%	0
24.04.17	14,560	215	32,866	0	0	0.00%	0
24.04.16	14,960	400	53,415	0	0	0.00%	0
24.04.15	14,985	0	0	0	0	0.00%	0
24.04.12	14,745	240	47,221	0	0	0.00%	0
24.04.11	14,790	45	71,017	0	0	0.00%	0
24.04.09	14,485	305	20,225	0	0	0.00%	0
24.04.08	14,450	35	186,249	0	0	0.00%	0
24.04.05	14,970	520	70,261	0	0	0.00%	0
24.04.04	14,885	85	31,015	0	0	0.00%	0
24.04.03	15,060	175	31,666	0	0	0.00%	0
24.04.02	14,890	170	134,873	0	0	0.00%	0
24.04.01	15,230	340	109,066	0	0	0.00%	0
24.03.29	15,115	115	31,556	0	0	0.00%	0
24.03.28	15,315	200	50,540	0	0	0.00%	0
24.03.27	15,140	175	57,671	0	0	0.00%	0
24.03.26	15,075	65	57,389	0	0	0.00%	0
24.03.25	15,150	75	36,285	0	0	0.00%	0
24.03.22	15,065	85	48,454	0	0	0.00%	0
24.03.21	14,750	315	43,901	0	0	0.00%	0
24.03.20	14,820	70	29,134	0	0	0.00%	0
24.03.19	14,740	80	46,976	0	0	0.00%	0
24.03.18	14,325	415	31,442	0	0	0.00%	0
24.03.15	14,570	245	34,260	0	0	0.00%	0
24.03.14	14,595	25	100,874	0	0	0.00%	0
24.03.13	14,440	155	87,661	0	0	0.00%	0
24.03.12	14,495	55	94,350	0	0	0.00%	0
24.03.11	15,025	530	138,497	0	0	0.00%	0
24.03.08	14,995	30	83,703	0	0	0.00%	0
24.03.07	15,280	285	98,896	0	0	0.00%	0
24.03.06	15,230	50	64,985	0	0	0.00%	0
24.03.05	15,180	50	83,043	0	0	0.00%	0
24.03.04	14,530	650	127,122	0	0	0.00%	0
24.02.29	14,380	150	52,086	0	0	0.00%	0
24.02.28	14,415	35	60,871	0	0	0.00%	0
24.02.27	14,405	10	39,878	0	0	0.00%	0
24.02.26	14,440	35	97,061	0	0	0.00%	0
24.02.23	14,415	25	84,982	0	0	0.00%	0
24.02.22	13,810	605	89,715	0	0	0.00%	0
24.02.21	13,895	85	24,997	0	0	0.00%	0
24.02.20	13,975	80	36,002	0	0	0.00%	0
24.02.19	14,175	200	45,470	0	0	0.00%	0
24.02.16	14,135	40	106,496	0	0	0.00%	0
24.02.15	13,730	405	59,475	0	0	0.00%	0
24.02.14	13,730	0	47,998	0	0	0.00%	0
24.02.13	13,200	530	50,514	0	0	0.00%	0
24.02.08	13,045	155	48,727	0	0	0.00%	0
24.02.07	12,910	135	25,428	0	0	0.00%	0
24.02.06	12,895	15	38,822	0	0	0.00%	0
24.02.05	12,980	85	27,051	0	0	0.00%	0
24.02.02	12,870	110	28,763	0	0	0.00%	0
24.02.01	12,925	55	44,542	0	0	0.00%	0
24.01.31	12,875	50	27,808	0	0	0.00%	0
24.01.30	12,750	125	32,827	0	0	0.00%	0
24.01.29	12,775	25	189,343	0	0	0.00%	0
24.01.26	13,145	370	49,812	0	0	0.00%	0
24.01.25	13,025	120	33,294	0	0	0.00%	0
24.01.24	13,005	20	200,898	0	0	0.00%	0
24.01.23	13,155	150	61,857	0	0	0.00%	0
24.01.22	12,770	385	49,806	0	0	0.00%	0
24.01.19	12,390	380	43,221	0	0	0.00%	0
24.01.18	12,335	55	30,903	0	0	0.00%	0
24.01.17	12,400	65	37,932	0	0	0.00%	0
24.01.16	12,465	65	43,623	0	0	0.00%	0
24.01.15	12,195	270	42,786	0	0	0.00%	0
24.01.12	12,095	100	26,541	0	0	0.00%	0
24.01.11	11,970	125	19,724	0	0	0.00%	0
24.01.10	11,850	120	29,361	0	0	0.00%	0
24.01.09	11,665	185	18,036	0	0	0.00%	0
24.01.08	11,550	115	8,744	0	0	0.00%	0
24.01.05	11,690	140	26,006	0	0	0.00%	0
24.01.04	12,210	520	55,416	0	0	0.00%	0
24.01.03	12,220	10	30,896	0	0	0.00%	0
24.01.02	12,160	60	31,277	0	0	0.00%	0
23.12.28	12,140	20	24,866	0	0	0.00%	0
23.12.27	11,995	145	63,944	0	0	0.00%	0
23.12.26	11,900	95	20,201	0	0	0.00%	0
23.12.22	11,750	150	11,871	0	0	0.00%	0
23.12.21	11,820	70	21,300	0	0	0.00%	0
23.12.20	11,745	75	40,751	0	0	0.00%	0
23.12.19	11,555	190	23,265	0	0	0.00%	0
23.12.18	11,585	30	19,110	0	0	0.00%	0
23.12.15	11,405	180	47,233	0	0	0.00%	0
23.12.14	11,300	105	51,888	0	0	0.00%	0
23.12.13	11,010	290	25,059	0	0	0.00%	0
23.12.12	10,895	115	16,473	0	0	0.00%	0
23.12.11	10,780	115	14,495	0	0	0.00%	0
23.12.08	10,825	45	27,823	0	0	0.00%	0
23.12.07	10,945	120	22,591	0	0	0.00%	0
23.12.06	10,640	305	26,705	0	0	0.00%	0
23.12.05	10,995	355	38,158	0	0	0.00%	0
23.12.04	10,925	70	70,897	0	0	0.00%	0
23.12.01	10,890	35	49,905	0	0	0.00%	0
23.11.30	10,760	130	18,928	0	0	0.00%	0
23.11.29	10,715	45	8,610	0	0	0.00%	0
23.11.28	10,705	10	12,967	0	0	0.00%	0
23.11.27	10,785	80	4,420	0	0	0.00%	0
23.11.24	10,640	145	96,583	0	0	0.00%	0
23.11.23	10,700	60	8,049	0	0	0.00%	0
23.11.22	10,675	25	19,136	0	0	0.00%	0
23.11.21	10,525	150	13,546	0	0	0.00%	0
23.11.20	10,560	35	15,242	0	0	0.00%	0
23.11.17	10,460	100	16,072	0	0	0.00%	0
23.11.16	10,455	25	9,573	0	0	0.00%	0
23.11.15	10,205	250	107,545	0	0	0.00%	0
23.11.14	10,000	205	19,582	0	0	0.00%	0
23.11.13	9,915	85	32,453	0	0	0.00%	0
23.11.10	9,810	105	9,004	0	0	0.00%	0
23.11.09	9,815	5	5,861	0	0	0.00%	0
23.11.08	9,780	35	15,124	0	0	0.00%	0
23.11.07	9,815	35	18,444	0	0	0.00%	0
23.11.06	9,800	15	10,045	0	0	0.00%	0
23.11.03	9,880	80	6,621	0	0	0.00%	0
23.11.02	9,570	310	9,510	0	0	0.00%	0
23.11.01	9,410	160	11,527	0	0	0.00%	0
23.10.31	9,530	120	3,682	0	0	0.00%	0
23.10.30	9,460	70	961	0	0	0.00%	0
23.10.27	9,340	120	44,331	0	0	0.00%	0
23.10.26	9,620	280	15,034	0	0	0.00%	0
23.10.25	9,560	60	5,650	0	0	0.00%	0
23.10.24	9,550	10	7,082	0	0	0.00%	0
23.10.23	9,630	80	5,144	0	0	0.00%	0
23.10.20	9,730	100	60,339	0	0	0.00%	0
23.10.19	9,980	250	11,119	0	0	0.00%	0
23.10.18	9,970	10	6,566	0	0	0.00%	0
23.10.17	9,870	100	19,160	0	0	0.00%	0
23.10.16	10,070	200	19,261	0	0	0.00%	0
23.10.13	10,080	10	15,907	0	0	0.00%	0
23.10.12	9,795	285	23,177	0	0	0.00%	0
23.10.11	9,720	75	2,942	0	0	0.00%	0
23.10.10	9,500	220	57,862	0	0	0.00%	0
23.10.06	9,535	35	246,487	0	0	0.00%	0
23.10.05	9,365	170	5,260	0	0	0.00%	0
23.10.04	9,660	295	56,183	0	0	0.00%	0
23.09.27	9,645	15	101,225	0	0	0.00%	0
23.09.26	9,730	85	57,639	0	0	0.00%	0
23.09.25	9,615	115	111,073	0	0	0.00%	0
23.09.22	9,620	5	120,135	0	0	0.00%	0
23.09.21	9,695	75	83,360	0	0	0.00%	0
23.09.20	9,755	60	69,849	0	0	0.00%	0
23.09.19	10,020	265	147,993	0	0	0.00%	0
23.09.18	10,075	55	112,464	0	0	0.00%	0
23.09.15	9,955	120	132,223	0	0	0.00%	0
23.09.14	9,695	260	145,853	0	0	0.00%	0
23.09.13	9,820	125	112,142	0	0	0.00%	0
23.09.12	9,870	50	145,513	0	0	0.00%	0
23.09.11	9,985	115	141,367	0	0	0.00%	0
23.09.08	10,090	105	127,878	0	0	0.00%	0
23.09.07	10,315	225	151,540	0	0	0.00%	0
23.09.06	10,210	105	158,366	0	0	0.00%	0
23.09.05	10,125	85	114,744	0	0	0.00%	0
23.09.04	10,110	15	141,065	0	0	0.00%	0
23.09.01	10,150	40	280,190	0	0	0.00%	0
23.08.31	0	155	203,432	0	0	0.00%	0