매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.26	14,990	100	26,361	9,931	15,224	0.15%	9,884,776
24.11.25	14,990	0	40,223	-1,123	5,293	0.05%	9,894,707
24.11.22	15,100	110	20,950	1,330	6,416	0.06%	10,293,584
24.11.21	15,125	25	14,949	-1,587	5,086	0.05%	10,244,914
24.11.20	14,840	285	21,180	34	6,673	0.07%	10,243,327
24.11.19	14,930	90	29,751	-1,460	6,639	0.06%	10,243,361
24.11.18	15,155	225	25,629	2,776	8,099	0.08%	10,241,901
24.11.15	15,520	365	30,809	-10,285	5,323	0.05%	10,344,677
24.11.14	15,490	35	30,896	-42,492	15,608	0.15%	10,384,392
24.11.13	15,510	20	31,679	-1,482	58,100	0.55%	10,441,900
24.11.12	15,445	65	69,640	59,582	59,582	0.57%	10,440,418
24.11.11	15,445	0	76,390	0	0	0.00%	0
24.11.08	15,255	190	94,209	0	0	0.00%	0
24.11.07	15,265	10	45,043	0	0	0.00%	0
24.11.06	14,890	375	53,640	0	0	0.00%	0
24.11.05	14,845	45	24,423	0	0	0.00%	0
24.11.04	14,875	30	19,821	0	0	0.00%	0
24.11.01	15,030	155	31,613	0	0	0.00%	0
24.10.31	15,365	335	31,076	0	0	0.00%	0
24.10.30	15,250	115	43,293	0	0	0.00%	0
24.10.29	15,445	195	37,668	0	0	0.00%	0
24.10.28	15,230	215	61,084	0	0	0.00%	0
24.10.25	15,070	160	80,441	0	0	0.00%	0
24.10.24	15,265	195	50,998	0	0	0.00%	0
24.10.23	15,130	135	839,654	0	0	0.00%	0
24.10.22	15,070	60	183,496	0	0	0.00%	0
24.10.21	15,040	30	57,490	0	0	0.00%	0
24.10.18	14,725	315	62,838	0	0	0.00%	0
24.10.17	14,580	145	28,955	0	0	0.00%	0
24.10.16	14,765	185	19,834	0	0	0.00%	0
24.10.15	14,740	25	90,966	0	0	0.00%	0
24.10.14	14,570	170	172,683	0	0	0.00%	0
24.10.11	14,670	100	29,004	0	0	0.00%	0
24.10.10	14,580	90	30,195	0	0	0.00%	0
24.10.08	14,705	125	41,537	0	0	0.00%	0
24.10.07	14,390	315	52,189	0	0	0.00%	0
24.10.04	13,750	640	65,341	0	0	0.00%	0
24.10.02	13,830	80	27,112	0	0	0.00%	0
24.09.30	13,985	155	13,814	0	0	0.00%	0
24.09.27	13,985	0	47,388	0	0	0.00%	0
24.09.26	13,820	165	42,786	0	0	0.00%	0
24.09.25	13,605	215	80,569	0	0	0.00%	0
24.09.24	13,670	65	50,189	0	0	0.00%	0
24.09.23	13,645	25	24,555	0	0	0.00%	0
24.09.20	13,540	105	19,783	0	0	0.00%	0
24.09.19	13,550	10	23,297	0	0	0.00%	0
24.09.13	13,540	10	19,401	0	0	0.00%	0
24.09.12	13,060	480	24,891	0	0	0.00%	0
24.09.11	12,990	70	22,288	0	0	0.00%	0
24.09.10	12,945	45	21,421	0	0	0.00%	0
24.09.09	13,040	95	31,604	0	0	0.00%	0
24.09.06	13,120	80	22,071	0	0	0.00%	0
24.09.05	13,170	50	11,884	0	0	0.00%	0
24.09.04	13,590	420	28,182	0	0	0.00%	0
24.09.03	13,585	5	30,126	0	0	0.00%	0
24.09.02	13,615	30	32,832	0	0	0.00%	0
24.08.30	13,295	320	35,921	0	0	0.00%	0
24.08.29	13,585	290	41,573	0	0	0.00%	0
24.08.28	13,540	45	32,206	0	0	0.00%	0
24.08.27	13,575	35	32,535	0	0	0.00%	0
24.08.26	13,550	25	36,233	0	0	0.00%	0
24.08.23	13,610	60	47,141	0	0	0.00%	0
24.08.22	13,605	5	14,728	0	0	0.00%	0
24.08.21	13,610	5	24,373	0	0	0.00%	0
24.08.20	13,435	175	19,627	0	0	0.00%	0
24.08.19	13,725	290	49,365	0	0	0.00%	0
24.08.16	13,385	340	25,675	0	0	0.00%	0
24.08.14	13,195	190	45,593	0	0	0.00%	0
24.08.13	13,240	45	22,462	0	0	0.00%	0
24.08.12	12,930	310	8,774	0	0	0.00%	0
24.08.09	12,625	305	103,558	0	0	0.00%	0
24.08.08	12,810	185	245,999	0	0	0.00%	0
24.08.07	12,765	45	36,381	0	0	0.00%	0
24.08.06	12,110	655	74,402	0	0	0.00%	0
24.08.05	13,075	965	626,938	0	0	0.00%	0
24.08.02	13,630	555	324,588	0	0	0.00%	0
24.08.01	13,425	205	309,706	0	0	0.00%	0
24.07.31	13,485	60	243,964	0	0	0.00%	0
24.07.30	13,555	70	55,504	0	0	0.00%	0
24.07.29	13,595	40	48,798	0	0	0.00%	0
24.07.26	13,735	140	101,521	0	0	0.00%	0
24.07.25	14,020	285	117,203	0	0	0.00%	0
24.07.24	14,130	110	38,283	0	0	0.00%	0
24.07.23	14,130	0	81,453	0	0	0.00%	0
24.07.22	14,260	130	96,685	0	0	0.00%	0
24.07.19	14,420	160	116,182	0	0	0.00%	0
24.07.18	14,605	185	136,075	0	0	0.00%	0
24.07.17	14,900	295	49,350	0	0	0.00%	0
24.07.16	14,890	10	67,172	0	0	0.00%	0
24.07.15	14,780	110	87,862	0	0	0.00%	0
24.07.12	15,005	225	75,020	0	0	0.00%	0
24.07.11	14,815	190	141,113	0	0	0.00%	0
24.07.10	14,845	30	77,909	0	0	0.00%	0
24.07.09	14,730	115	465,033	0	0	0.00%	0
24.07.08	14,660	70	679,093	0	0	0.00%	0
24.07.05	14,605	55	442,252	0	0	0.00%	0
24.07.04	14,575	30	44,849	0	0	0.00%	0
24.07.03	14,470	105	378,758	0	0	0.00%	0
24.07.02	14,330	140	286,273	0	0	0.00%	0
24.07.01	14,445	115	54,484	0	0	0.00%	0
24.06.28	14,415	30	39,540	0	0	0.00%	0
24.06.27	14,575	160	55,380	0	0	0.00%	0
24.06.26	14,220	355	75,757	0	0	0.00%	0
24.06.25	14,400	180	104,167	0	0	0.00%	0
24.06.24	14,390	10	79,615	0	0	0.00%	0
24.06.21	14,575	185	63,043	0	0	0.00%	0
24.06.20	14,515	60	75,523	0	0	0.00%	0
24.06.19	14,445	70	91,520	0	0	0.00%	0
24.06.18	14,370	75	81,400	0	0	0.00%	0
24.06.17	14,250	120	101,689	0	0	0.00%	0
24.06.14	14,190	60	144,106	0	0	0.00%	0
24.06.13	13,960	230	79,987	0	0	0.00%	0
24.06.12	13,965	5	69,838	0	0	0.00%	0
24.06.11	13,925	40	100,977	0	0	0.00%	0
24.06.10	13,670	255	112,264	0	0	0.00%	0
24.06.07	13,625	45	89,296	0	0	0.00%	0
24.06.05	13,530	95	84,450	0	0	0.00%	0
24.06.04	13,430	100	104,999	0	0	0.00%	0
24.06.03	13,390	40	46,976	0	0	0.00%	0
24.05.31	13,330	60	44,107	0	0	0.00%	0
24.05.30	13,360	30	115,674	0	0	0.00%	0
24.05.29	13,150	210	37,909	0	0	0.00%	0
24.05.28	13,215	65	34,796	0	0	0.00%	0
24.05.27	13,215	0	62,087	0	0	0.00%	0
24.05.24	13,255	40	30,228	0	0	0.00%	0
24.05.23	13,100	155	54,153	0	0	0.00%	0
24.05.22	13,050	50	68,234	0	0	0.00%	0
24.05.21	12,945	105	59,484	0	0	0.00%	0
24.05.20	12,920	25	31,812	0	0	0.00%	0
24.05.17	12,870	50	27,181	0	0	0.00%	0
24.05.16	12,775	95	81,858	0	0	0.00%	0
24.05.14	12,755	20	51,700	0	0	0.00%	0
24.05.13	12,775	20	22,146	0	0	0.00%	0
24.05.10	12,715	60	35,981	0	0	0.00%	0
24.05.09	12,690	25	22,698	0	0	0.00%	0
24.05.08	12,620	70	34,759	0	0	0.00%	0
24.05.07	12,480	140	20,508	0	0	0.00%	0
24.05.03	12,505	25	23,564	0	0	0.00%	0
24.05.02	12,540	35	40,746	0	0	0.00%	0
24.04.30	12,560	20	72,058	0	0	0.00%	0
24.04.29	12,310	250	38,316	0	0	0.00%	0
24.04.26	11,840	470	23,567	0	0	0.00%	0
24.04.25	12,025	185	33,387	0	0	0.00%	0
24.04.24	11,825	200	135,028	0	0	0.00%	0
24.04.23	11,765	60	39,880	0	0	0.00%	0
24.04.22	11,995	230	52,141	0	0	0.00%	0
24.04.19	12,360	365	176,519	0	0	0.00%	0
24.04.18	12,400	40	46,064	0	0	0.00%	0
24.04.17	12,470	70	25,857	0	0	0.00%	0
24.04.16	12,740	270	88,032	0	0	0.00%	0
24.04.15	12,790	0	0	0	0	0.00%	0
24.04.12	12,440	350	92,648	0	0	0.00%	0
24.04.11	12,390	50	25,601	0	0	0.00%	0
24.04.09	12,305	85	38,369	0	0	0.00%	0
24.04.08	12,155	150	27,006	0	0	0.00%	0
24.04.05	12,285	130	34,126	0	0	0.00%	0
24.04.04	12,215	70	18,861	0	0	0.00%	0
24.04.03	12,360	145	47,753	0	0	0.00%	0
24.04.02	12,365	5	71,194	0	0	0.00%	0
24.04.01	12,160	205	46,623	0	0	0.00%	0
24.03.29	12,215	55	58,876	0	0	0.00%	0
24.03.28	12,335	120	53,789	0	0	0.00%	0
24.03.27	12,375	40	47,734	0	0	0.00%	0
24.03.26	12,280	95	66,227	0	0	0.00%	0
24.03.25	12,190	90	93,129	0	0	0.00%	0
24.03.22	12,185	5	161,061	0	0	0.00%	0
24.03.21	12,045	140	167,677	0	0	0.00%	0
24.03.20	12,020	25	72,372	0	0	0.00%	0
24.03.19	11,975	45	36,085	0	0	0.00%	0
24.03.18	11,800	175	41,460	0	0	0.00%	0
24.03.15	11,925	125	176,071	0	0	0.00%	0
24.03.14	11,915	10	36,770	0	0	0.00%	0
24.03.13	11,675	240	183,441	0	0	0.00%	0
24.03.12	11,610	65	138,466	0	0	0.00%	0
24.03.11	11,790	180	90,755	0	0	0.00%	0
24.03.08	11,550	240	64,988	0	0	0.00%	0
24.03.07	11,625	75	83,823	0	0	0.00%	0
24.03.06	11,700	75	59,240	0	0	0.00%	0
24.03.05	11,710	10	38,136	0	0	0.00%	0
24.03.04	11,425	285	63,294	0	0	0.00%	0
24.02.29	11,490	65	33,700	0	0	0.00%	0
24.02.28	11,465	25	81,220	0	0	0.00%	0
24.02.27	11,475	10	41,526	0	0	0.00%	0
24.02.26	11,585	110	53,929	0	0	0.00%	0
24.02.23	11,295	290	84,587	0	0	0.00%	0
24.02.22	11,135	160	106,314	0	0	0.00%	0
24.02.21	11,285	150	49,526	0	0	0.00%	0
24.02.20	11,370	85	56,567	0	0	0.00%	0
24.02.19	11,390	20	89,064	0	0	0.00%	0
24.02.16	11,330	60	50,461	0	0	0.00%	0
24.02.15	11,240	90	63,542	0	0	0.00%	0
24.02.14	11,345	105	74,627	0	0	0.00%	0
24.02.13	11,180	165	75,889	0	0	0.00%	0
24.02.08	10,900	280	90,255	0	0	0.00%	0
24.02.07	10,935	35	217,462	0	0	0.00%	0
24.02.06	10,720	215	120,469	0	0	0.00%	0
24.02.05	10,540	180	145,524	0	0	0.00%	0
24.02.02	10,440	100	77,191	0	0	0.00%	0
24.02.01	10,550	110	106,612	0	0	0.00%	0
24.01.31	10,655	105	231,636	0	0	0.00%	0
24.01.30	10,670	15	92,931	0	0	0.00%	0
24.01.29	10,610	60	52,135	0	0	0.00%	0
24.01.26	10,790	180	202,784	0	0	0.00%	0
24.01.25	10,770	20	137,589	0	0	0.00%	0
24.01.24	10,640	130	95,513	0	0	0.00%	0
24.01.23	10,720	80	115,362	0	0	0.00%	0
24.01.22	10,560	160	317,503	0	0	0.00%	0
24.01.19	10,350	210	153,723	0	0	0.00%	0
24.01.18	10,345	5	49,979	0	0	0.00%	0
24.01.17	10,325	20	183,646	0	0	0.00%	0
24.01.16	10,295	30	165,343	0	0	0.00%	0
24.01.15	10,250	45	188,013	0	0	0.00%	0
24.01.12	10,270	20	166,444	0	0	0.00%	0
24.01.11	10,185	85	111,393	0	0	0.00%	0
24.01.10	10,100	85	279,449	0	0	0.00%	0
24.01.09	9,900	200	188,874	0	0	0.00%	0
24.01.08	9,890	10	39,925	0	0	0.00%	0
24.01.05	9,975	85	91,775	0	0	0.00%	0
24.01.04	9,975	0	60,567	0	0	0.00%	0
24.01.03	10,055	80	94,427	0	0	0.00%	0
24.01.02	10,100	45	219,623	0	0	0.00%	0
23.12.28	10,020	80	76,082	0	0	0.00%	0
23.12.27	9,950	70	253,457	0	0	0.00%	0
23.12.26	10,000	50	539,413	0	0	0.00%	0
23.12.22	9,965	35	324,574	0	0	0.00%	0
23.12.21	9,985	20	209,815	0	0	0.00%	0
23.12.20	10,015	30	110,328	0	0	0.00%	0
23.12.19	9,870	145	177,056	0	0	0.00%	0
23.12.18	9,895	25	292,489	0	0	0.00%	0
23.12.15	9,945	50	143,133	0	0	0.00%	0
23.12.14	10,010	65	173,656	0	0	0.00%	0
23.12.13	9,985	25	137,834	0	0	0.00%	0
23.12.12	10,065	80	102,193	0	0	0.00%	0
23.12.11	9,970	95	156,784	0	0	0.00%	0
23.12.08	9,980	10	177,823	0	0	0.00%	0
23.12.07	9,960	20	100,097	0	0	0.00%	0
23.12.06	9,775	185	251,029	0	0	0.00%	0
23.12.05	9,850	75	106,061	0	0	0.00%	0
23.12.04	9,870	20	123,800	0	0	0.00%	0
23.12.01	9,870	0	1,008,454	0	0	0.00%	0
23.11.30	9,915	45	1,171,204	0	0	0.00%	0
23.11.29	9,945	30	147,782	0	0	0.00%	0
23.11.28	10,010	65	1,444,870	0	0	0.00%	0
23.11.27	10,125	115	1,163,048	0	0	0.00%	0
23.11.24	10,130	5	140,625	0	0	0.00%	0
23.11.23	10,090	40	952,630	0	0	0.00%	0
23.11.22	10,140	50	1,548,376	0	0	0.00%	0
23.11.21	10,020	120	1,371,615	0	0	0.00%	0
23.11.20	10,095	75	1,648,603	0	0	0.00%	0
23.11.17	10,100	5	101,023	0	0	0.00%	0
23.11.16	10,180	65	923,811	0	0	0.00%	0
23.11.15	10,215	35	1,239,698	0	0	0.00%	0
23.11.14	10,105	110	1,690,896	0	0	0.00%	0
23.11.13	9,875	230	1,475,640	0	0	0.00%	0
23.11.10	9,995	120	1,513,303	0	0	0.00%	0
23.11.09	9,950	45	1,521,598	0	0	0.00%	0
23.11.08	9,840	110	1,559,252	0	0	0.00%	0
23.11.07	9,735	105	1,142,410	0	0	0.00%	0
23.11.06	9,740	5	2,552,646	0	0	0.00%	0
23.11.03	9,705	35	1,048,888	0	0	0.00%	0
23.11.02	9,600	105	763,783	0	0	0.00%	0
23.11.01	9,550	50	73,961	0	0	0.00%	0
23.10.31	9,600	50	82,149	0	0	0.00%	0
23.10.30	9,605	5	170,744	0	0	0.00%	0
23.10.27	9,585	20	134,463	0	0	0.00%	0
23.10.26	9,805	220	130,170	0	0	0.00%	0
23.10.25	9,755	50	429,327	0	0	0.00%	0
23.10.24	9,770	15	181,743	0	0	0.00%	0
23.10.23	9,855	85	1,246,914	0	0	0.00%	0
23.10.20	10,050	195	1,798,840	0	0	0.00%	0
23.10.19	10,225	175	1,948,374	0	0	0.00%	0
23.10.18	10,285	60	2,514,778	0	0	0.00%	0
23.10.17	10,225	60	1,553,385	0	0	0.00%	0
23.10.16	10,315	90	1,661,474	0	0	0.00%	0
23.10.13	10,360	45	1,573,765	0	0	0.00%	0
23.10.12	10,155	205	2,757,998	0	0	0.00%	0
23.10.11	10,135	20	1,859,117	0	0	0.00%	0
23.10.10	9,945	190	1,639,195	0	0	0.00%	0
23.10.06	9,905	40	2,429,087	0	0	0.00%	0
23.10.05	9,720	185	2,005,227	0	0	0.00%	0
23.10.04	9,770	50	2,851,373	0	0	0.00%	0
23.09.27	9,835	65	1,338,846	0	0	0.00%	0
23.09.26	9,800	35	1,256,835	0	0	0.00%	0
23.09.25	9,850	50	1,326,921	0	0	0.00%	0
23.09.22	9,975	125	2,476,741	0	0	0.00%	0
23.09.21	10,140	165	2,751,180	0	0	0.00%	0
23.09.20	10,115	25	3,488,188	0	0	0.00%	0
23.09.19	10,170	55	1,674,077	0	0	0.00%	0
23.09.18	10,350	180	1,795,313	0	0	0.00%	0
23.09.15	10,345	5	1,097,886	0	0	0.00%	0
23.09.14	10,275	70	1,338,849	0	0	0.00%	0
23.09.13	10,345	70	1,654,178	0	0	0.00%	0
23.09.12	10,255	90	1,413,990	0	0	0.00%	0
23.09.11	10,245	10	814,414	0	0	0.00%	0
23.09.08	10,245	0	932,785	0	0	0.00%	0
23.09.07	10,420	175	1,008,226	0	0	0.00%	0
23.09.06	10,340	80	1,114,984	0	0	0.00%	0
23.09.05	10,300	40	847,141	0	0	0.00%	0
23.09.04	10,330	30	800,739	0	0	0.00%	0
23.09.01	10,340	10	2,079,851	0	0	0.00%	0
23.08.31	10,345	5	1,275,175	0	0	0.00%	0
23.08.30	10,115	230	2,863,357	0	0	0.00%	0
23.08.29	0	110	3,108,262	0	0	0.00%	0