매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	24,365	240	41,702	-245	264	0.01%	2,999,736
24.11.21	24,745	380	24,588	173	509	0.02%	2,999,491
24.11.20	23,980	765	39,269	-880	336	0.01%	2,999,664
24.11.19	24,095	115	27,298	221	1,216	0.04%	2,998,784
24.11.18	24,695	600	72,185	873	995	0.03%	2,999,005
24.11.15	25,495	800	42,310	-790	122	0.00%	2,999,878
24.11.14	25,635	65	41,372	82	912	0.03%	2,999,088
24.11.13	25,385	250	31,612	-546	830	0.03%	2,999,170
24.11.12	25,660	275	73,731	16	1,376	0.05%	2,998,624
24.11.11	25,460	200	59,510	44	1,360	0.05%	2,998,640
24.11.08	24,865	595	83,031	1,316	1,316	0.04%	2,998,684
24.11.07	23,710	1,155	90,089	0	0	0.00%	0
24.11.06	21,970	1,740	94,300	0	0	0.00%	0
24.11.05	22,180	210	18,868	0	0	0.00%	0
24.11.04	22,155	25	40,197	0	0	0.00%	0
24.11.01	22,750	595	86,640	0	0	0.00%	0
24.10.31	23,975	1,225	36,767	0	0	0.00%	0
24.10.30	23,390	585	75,334	0	0	0.00%	0
24.10.29	23,560	170	51,401	0	0	0.00%	0
24.10.28	22,900	660	80,805	0	0	0.00%	0
24.10.25	22,190	710	45,564	0	0	0.00%	0
24.10.24	22,500	310	36,714	0	0	0.00%	0
24.10.23	22,135	365	45,730	0	0	0.00%	0
24.10.22	21,750	385	49,976	0	0	0.00%	0
24.10.21	21,475	275	31,849	0	0	0.00%	0
24.10.18	21,500	25	18,041	0	0	0.00%	0
24.10.17	21,090	410	21,128	0	0	0.00%	0
24.10.16	21,455	365	24,358	0	0	0.00%	0
24.10.15	20,890	565	36,150	0	0	0.00%	0
24.10.14	20,970	80	18,917	0	0	0.00%	0
24.10.11	20,935	35	13,629	0	0	0.00%	0
24.10.10	20,270	665	37,888	0	0	0.00%	0
24.10.08	20,750	480	41,311	0	0	0.00%	0
24.10.07	19,900	850	48,977	0	0	0.00%	0
24.10.04	19,175	725	38,559	0	0	0.00%	0
24.10.02	19,295	120	28,287	0	0	0.00%	0
24.09.30	19,960	665	56,492	0	0	0.00%	0
24.09.27	20,630	670	25,023	0	0	0.00%	0
24.09.26	20,085	545	53,779	0	0	0.00%	0
24.09.25	20,135	50	24,753	0	0	0.00%	0
24.09.24	20,100	35	27,649	0	0	0.00%	0
24.09.23	19,780	320	43,343	0	0	0.00%	0
24.09.20	19,265	515	44,802	0	0	0.00%	0
24.09.19	18,850	415	33,194	0	0	0.00%	0
24.09.13	18,640	210	32,575	0	0	0.00%	0
24.09.12	17,490	1,150	19,566	0	0	0.00%	0
24.09.11	17,100	390	43,654	0	0	0.00%	0
24.09.10	16,950	150	19,300	0	0	0.00%	0
24.09.09	17,380	430	32,724	0	0	0.00%	0
24.09.06	17,475	95	25,900	0	0	0.00%	0
24.09.05	17,370	105	23,264	0	0	0.00%	0
24.09.04	18,860	1,490	88,637	0	0	0.00%	0
24.09.03	18,775	85	18,878	0	0	0.00%	0
24.09.02	18,545	230	28,148	0	0	0.00%	0
24.08.30	18,145	400	34,220	0	0	0.00%	0
24.08.29	19,040	895	53,232	0	0	0.00%	0
24.08.28	19,000	40	23,513	0	0	0.00%	0
24.08.27	19,360	360	34,076	0	0	0.00%	0
24.08.26	19,315	45	58,421	0	0	0.00%	0
24.08.23	19,820	505	37,483	0	0	0.00%	0
24.08.22	19,805	15	25,852	0	0	0.00%	0
24.08.21	19,775	30	27,580	0	0	0.00%	0
24.08.20	19,045	730	55,700	0	0	0.00%	0
24.08.19	19,975	930	80,230	0	0	0.00%	0
24.08.16	19,015	960	89,516	0	0	0.00%	0
24.08.14	18,245	770	63,338	0	0	0.00%	0
24.08.13	18,110	135	32,736	0	0	0.00%	0
24.08.12	17,625	485	32,061	0	0	0.00%	0
24.08.09	16,960	665	57,475	0	0	0.00%	0
24.08.08	17,600	640	58,804	0	0	0.00%	0
24.08.07	17,650	50	99,354	0	0	0.00%	0
24.08.06	15,355	2,295	116,831	0	0	0.00%	0
24.08.05	18,500	3,145	215,640	0	0	0.00%	0
24.08.02	20,800	2,300	170,483	0	0	0.00%	0
24.08.01	19,480	1,320	99,209	0	0	0.00%	0
24.07.31	19,920	440	69,097	0	0	0.00%	0
24.07.30	20,180	260	37,351	0	0	0.00%	0
24.07.29	19,805	375	80,449	0	0	0.00%	0
24.07.26	20,200	395	91,771	0	0	0.00%	0
24.07.25	21,790	1,590	107,912	0	0	0.00%	0
24.07.24	22,140	350	53,983	0	0	0.00%	0
24.07.23	21,585	555	50,000	0	0	0.00%	0
24.07.22	22,070	485	64,622	0	0	0.00%	0
24.07.19	22,015	55	66,364	0	0	0.00%	0
24.07.18	23,220	1,205	137,991	0	0	0.00%	0
24.07.17	24,260	1,040	116,099	0	0	0.00%	0
24.07.16	24,175	85	67,633	0	0	0.00%	0
24.07.15	23,725	450	95,360	0	0	0.00%	0
24.07.12	25,510	1,785	197,672	0	0	0.00%	0
24.07.11	25,040	470	81,494	0	0	0.00%	0
24.07.10	24,850	190	88,696	0	0	0.00%	0
24.07.09	24,570	280	97,700	0	0	0.00%	0
24.07.08	23,990	580	92,621	0	0	0.00%	0
24.07.05	23,935	55	72,555	0	0	0.00%	0
24.07.04	23,595	340	84,950	0	0	0.00%	0
24.07.03	22,970	625	55,256	0	0	0.00%	0
24.07.02	22,450	520	76,069	0	0	0.00%	0
24.07.01	22,970	520	94,764	0	0	0.00%	0
24.06.28	22,700	270	137,854	0	0	0.00%	0
24.06.27	22,610	90	75,560	0	0	0.00%	0
24.06.26	21,590	1,020	90,244	0	0	0.00%	0
24.06.25	22,535	945	115,772	0	0	0.00%	0
24.06.24	22,980	445	92,435	0	0	0.00%	0
24.06.21	23,650	670	115,490	0	0	0.00%	0
24.06.20	23,315	335	84,462	0	0	0.00%	0
24.06.19	23,265	50	111,973	0	0	0.00%	0
24.06.18	22,785	480	141,339	0	0	0.00%	0
24.06.17	22,640	145	196,455	0	0	0.00%	0
24.06.14	22,090	550	125,793	0	0	0.00%	0
24.06.13	20,855	1,235	152,215	0	0	0.00%	0
24.06.12	20,265	590	51,873	0	0	0.00%	0
24.06.11	19,925	340	34,069	0	0	0.00%	0
24.06.10	19,770	155	64,907	0	0	0.00%	0
24.06.07	18,960	810	59,388	0	0	0.00%	0
24.06.05	18,775	185	39,884	0	0	0.00%	0
24.06.04	18,570	205	30,637	0	0	0.00%	0
24.06.03	18,660	90	71,499	0	0	0.00%	0
24.05.31	19,055	395	90,668	0	0	0.00%	0
24.05.30	18,870	185	37,190	0	0	0.00%	0
24.05.29	18,500	370	84,246	0	0	0.00%	0
24.05.28	18,470	30	52,123	0	0	0.00%	0
24.05.27	18,135	335	55,363	0	0	0.00%	0
24.05.24	18,210	75	61,255	0	0	0.00%	0
24.05.23	17,940	270	75,099	0	0	0.00%	0
24.05.22	17,805	135	34,425	0	0	0.00%	0
24.05.21	17,465	340	48,360	0	0	0.00%	0
24.05.20	17,440	25	20,036	0	0	0.00%	0
24.05.17	17,360	80	39,201	0	0	0.00%	0
24.05.16	16,970	390	78,981	0	0	0.00%	0
24.05.14	17,020	50	19,810	0	0	0.00%	0
24.05.13	16,950	70	18,296	0	0	0.00%	0
24.05.10	16,805	145	26,157	0	0	0.00%	0
24.05.09	16,740	65	24,093	0	0	0.00%	0
24.05.08	16,630	110	42,724	0	0	0.00%	0
24.05.07	15,855	775	59,059	0	0	0.00%	0
24.05.03	15,500	355	33,387	0	0	0.00%	0
24.05.02	16,235	735	58,837	0	0	0.00%	0
24.04.30	16,105	130	33,304	0	0	0.00%	0
24.04.29	15,830	275	30,534	0	0	0.00%	0
24.04.26	13,540	2,290	88,956	0	0	0.00%	0
24.04.25	15,675	2,135	105,640	0	0	0.00%	0
24.04.24	14,675	1,000	47,499	0	0	0.00%	0
24.04.23	14,580	95	23,054	0	0	0.00%	0
24.04.22	15,130	550	99,099	0	0	0.00%	0
24.04.19	15,715	585	154,041	0	0	0.00%	0
24.04.18	16,160	445	57,772	0	0	0.00%	0
24.04.17	16,460	300	54,739	0	0	0.00%	0
24.04.16	17,100	640	51,603	0	0	0.00%	0
24.04.15	17,330	0	0	0	0	0.00%	0
24.04.12	16,295	1,035	63,755	0	0	0.00%	0
24.04.11	16,065	230	28,733	0	0	0.00%	0
24.04.09	16,100	35	16,880	0	0	0.00%	0
24.04.08	15,590	510	60,975	0	0	0.00%	0
24.04.05	15,975	385	42,073	0	0	0.00%	0
24.04.04	15,705	270	14,028	0	0	0.00%	0
24.04.03	16,055	350	31,140	0	0	0.00%	0
24.04.02	16,000	55	21,907	0	0	0.00%	0
24.04.01	15,810	190	18,063	0	0	0.00%	0
24.03.29	15,900	90	12,225	0	0	0.00%	0
24.03.28	16,115	215	28,873	0	0	0.00%	0
24.03.27	16,090	25	18,934	0	0	0.00%	0
24.03.26	16,055	35	33,697	0	0	0.00%	0
24.03.25	15,800	255	53,608	0	0	0.00%	0
24.03.22	15,705	95	42,831	0	0	0.00%	0
24.03.21	15,410	295	44,700	0	0	0.00%	0
24.03.20	15,155	255	25,187	0	0	0.00%	0
24.03.19	14,880	275	56,528	0	0	0.00%	0
24.03.18	14,875	5	25,246	0	0	0.00%	0
24.03.15	14,910	35	29,472	0	0	0.00%	0
24.03.14	14,965	55	58,958	0	0	0.00%	0
24.03.13	14,260	705	39,988	0	0	0.00%	0
24.03.12	14,285	25	56,699	0	0	0.00%	0
24.03.11	15,120	835	76,416	0	0	0.00%	0
24.03.08	14,505	615	48,950	0	0	0.00%	0
24.03.07	14,660	155	44,588	0	0	0.00%	0
24.03.06	14,920	260	47,909	0	0	0.00%	0
24.03.05	15,205	285	43,072	0	0	0.00%	0
24.03.04	14,415	790	53,388	0	0	0.00%	0
24.02.29	14,610	195	19,987	0	0	0.00%	0
24.02.28	14,460	150	22,292	0	0	0.00%	0
24.02.27	14,625	165	36,092	0	0	0.00%	0
24.02.26	14,830	205	34,095	0	0	0.00%	0
24.02.23	14,175	655	29,395	0	0	0.00%	0
24.02.22	13,580	595	43,065	0	0	0.00%	0
24.02.21	14,025	445	32,059	0	0	0.00%	0
24.02.20	14,140	115	12,930	0	0	0.00%	0
24.02.19	14,390	250	39,159	0	0	0.00%	0
24.02.16	14,345	45	22,437	0	0	0.00%	0
24.02.15	14,025	320	30,038	0	0	0.00%	0
24.02.14	14,245	220	39,864	0	0	0.00%	0
24.02.13	14,020	225	37,540	0	0	0.00%	0
24.02.08	13,565	455	35,677	0	0	0.00%	0
24.02.07	13,710	145	14,176	0	0	0.00%	0
24.02.06	13,665	45	27,753	0	0	0.00%	0
24.02.05	13,120	545	31,231	0	0	0.00%	0
24.02.02	12,220	900	30,759	0	0	0.00%	0
24.02.01	12,445	225	27,280	0	0	0.00%	0
24.01.31	13,070	625	35,655	0	0	0.00%	0
24.01.30	12,850	220	35,044	0	0	0.00%	0
24.01.29	12,650	200	15,589	0	0	0.00%	0
24.01.26	12,945	295	24,440	0	0	0.00%	0
24.01.25	12,850	95	12,790	0	0	0.00%	0
24.01.24	12,525	325	15,238	0	0	0.00%	0
24.01.23	12,765	240	21,394	0	0	0.00%	0
24.01.22	12,215	550	32,259	0	0	0.00%	0
24.01.19	11,820	395	12,053	0	0	0.00%	0
24.01.18	11,875	55	9,477	0	0	0.00%	0
24.01.17	11,645	230	16,575	0	0	0.00%	0
24.01.16	11,645	0	7,869	0	0	0.00%	0
24.01.15	11,425	220	15,543	0	0	0.00%	0
24.01.12	11,520	95	32,316	0	0	0.00%	0
24.01.11	11,195	325	23,987	0	0	0.00%	0
24.01.10	10,980	215	14,822	0	0	0.00%	0
24.01.09	10,435	545	12,741	0	0	0.00%	0
24.01.08	10,365	70	9,124	0	0	0.00%	0
24.01.05	10,465	100	37,922	0	0	0.00%	0
24.01.04	10,560	95	19,225	0	0	0.00%	0
24.01.03	10,890	330	19,241	0	0	0.00%	0
24.01.02	10,920	30	8,111	0	0	0.00%	0
23.12.28	10,930	10	8,523	0	0	0.00%	0
23.12.27	10,930	0	9,365	0	0	0.00%	0
23.12.26	10,965	35	14,557	0	0	0.00%	0
23.12.22	10,930	35	11,025	0	0	0.00%	0
23.12.21	11,005	75	13,235	0	0	0.00%	0
23.12.20	11,045	40	26,371	0	0	0.00%	0
23.12.19	10,610	435	36,185	0	0	0.00%	0
23.12.18	10,425	185	9,883	0	0	0.00%	0
23.12.15	10,555	130	23,528	0	0	0.00%	0
23.12.14	10,680	125	27,034	0	0	0.00%	0
23.12.13	10,440	240	28,370	0	0	0.00%	0
23.12.12	10,595	155	17,049	0	0	0.00%	0
23.12.11	10,345	250	36,371	0	0	0.00%	0
23.12.08	10,215	130	14,656	0	0	0.00%	0
23.12.07	10,325	110	31,260	0	0	0.00%	0
23.12.06	9,925	400	11,678	0	0	0.00%	0
23.12.05	10,135	210	46,872	0	0	0.00%	0
23.12.04	10,210	75	9,082	0	0	0.00%	0
23.12.01	10,230	20	40,862	0	0	0.00%	0
23.11.30	10,400	170	155,218	0	0	0.00%	0
23.11.29	10,325	75	108,104	0	0	0.00%	0
23.11.28	10,370	45	118,769	0	0	0.00%	0
23.11.27	10,620	250	104,218	0	0	0.00%	0
23.11.24	10,540	80	112,481	0	0	0.00%	0
23.11.23	10,445	95	93,795	0	0	0.00%	0
23.11.22	10,440	5	101,229	0	0	0.00%	0
23.11.21	10,070	370	165,172	0	0	0.00%	0
23.11.20	10,250	180	166,005	0	0	0.00%	0
23.11.17	10,180	70	128,889	0	0	0.00%	0
23.11.16	10,425	210	92,898	0	0	0.00%	0
23.11.15	10,435	10	133,669	0	0	0.00%	0
23.11.14	10,210	225	120,516	0	0	0.00%	0
23.11.13	9,740	470	118,588	0	0	0.00%	0
23.11.10	9,795	55	120,498	0	0	0.00%	0
23.11.09	9,700	95	99,071	0	0	0.00%	0
23.11.08	9,430	270	137,806	0	0	0.00%	0
23.11.07	9,170	260	98,085	0	0	0.00%	0
23.11.06	9,250	80	114,655	0	0	0.00%	0
23.11.03	9,355	105	34,679	0	0	0.00%	0
23.11.02	8,995	360	30,073	0	0	0.00%	0
23.11.01	8,830	165	16,999	0	0	0.00%	0
23.10.31	8,735	95	78,255	0	0	0.00%	0
23.10.30	8,650	85	19,643	0	0	0.00%	0
23.10.27	8,790	140	113,815	0	0	0.00%	0
23.10.26	9,470	680	42,760	0	0	0.00%	0
23.10.25	9,405	65	51,141	0	0	0.00%	0
23.10.24	9,285	120	75,145	0	0	0.00%	0
23.10.23	9,475	190	44,924	0	0	0.00%	0
23.10.20	9,815	340	29,519	0	0	0.00%	0
23.10.19	10,115	300	19,549	0	0	0.00%	0
23.10.18	10,350	235	19,685	0	0	0.00%	0
23.10.17	10,200	150	41,270	0	0	0.00%	0
23.10.16	10,465	265	15,786	0	0	0.00%	0
23.10.13	10,430	35	39,174	0	0	0.00%	0
23.10.12	10,095	335	15,420	0	0	0.00%	0
23.10.11	10,155	60	66,520	0	0	0.00%	0
23.10.10	9,680	475	65,987	0	0	0.00%	0
23.10.06	9,660	20	21,254	0	0	0.00%	0
23.10.05	9,390	270	23,635	0	0	0.00%	0
23.10.04	9,175	215	13,652	0	0	0.00%	0
23.09.27	9,360	185	47,345	0	0	0.00%	0
23.09.26	9,210	150	11,887	0	0	0.00%	0
23.09.25	9,245	35	19,999	0	0	0.00%	0
23.09.22	9,585	340	40,270	0	0	0.00%	0
23.09.21	9,970	385	25,316	0	0	0.00%	0
23.09.20	9,940	30	11,452	0	0	0.00%	0
23.09.19	9,950	10	20,607	0	0	0.00%	0
23.09.18	10,425	475	82,791	0	0	0.00%	0
23.09.15	10,300	125	39,344	0	0	0.00%	0
23.09.14	10,020	280	24,265	0	0	0.00%	0
23.09.13	10,310	290	47,282	0	0	0.00%	0
23.09.12	0	340	14,890	0	0	0.00%	0