매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	10,515	55	25,988	-773	6,802	0.15%	4,543,198
24.11.21	10,595	80	100,294	4,237	7,575	0.17%	4,542,425
24.11.20	10,420	175	105,094	-1,859	3,338	0.07%	4,546,662
24.11.19	10,520	100	22,791	2,781	5,197	0.11%	4,544,803
24.11.18	10,100	420	30,467	0	2,416	0.05%	4,547,584
24.11.15	10,100	0	12,778	584	2,416	0.05%	4,547,584
24.11.14	10,000	155	7,594	0	1,832	0.04%	4,498,168
24.11.13	10,155	155	10,333	0	1,832	0.04%	4,498,168
24.11.12	10,345	190	9,354	0	1,832	0.04%	4,498,168
24.11.11	10,175	170	7,749	359	1,832	0.04%	4,498,168
24.11.08	10,205	30	4,656	1,473	1,473	0.03%	4,998,527
24.11.07	10,230	25	16,178	0	0	0.00%	0
24.11.06	10,480	250	539,449	0	0	0.00%	0
24.11.05	10,525	45	19,012	0	0	0.00%	0
24.11.04	10,400	125	2,502,817	0	0	0.00%	0
24.11.01	10,360	40	27,278	0	0	0.00%	0
24.10.31	10,480	120	12,382	0	0	0.00%	0
24.10.30	10,525	45	1,008,571	0	0	0.00%	0
24.10.29	10,685	160	842,752	0	0	0.00%	0
24.10.28	10,645	40	32,160	0	0	0.00%	0
24.10.25	10,565	80	22,850	0	0	0.00%	0
24.10.24	10,810	245	7,534	0	0	0.00%	0
24.10.23	10,655	155	2,823	0	0	0.00%	0
24.10.22	10,760	105	9,821	0	0	0.00%	0
24.10.21	10,730	30	9,751	0	0	0.00%	0
24.10.18	10,735	5	8,001	0	0	0.00%	0
24.10.17	10,875	140	18,278	0	0	0.00%	0
24.10.16	10,790	85	16,366	0	0	0.00%	0
24.10.15	10,805	15	20,744	0	0	0.00%	0
24.10.14	10,810	5	11,425	0	0	0.00%	0
24.10.11	10,775	35	7,084	0	0	0.00%	0
24.10.10	10,700	75	20,033	0	0	0.00%	0
24.10.08	10,760	60	15,328	0	0	0.00%	0
24.10.07	10,650	110	35,407	0	0	0.00%	0
24.10.04	10,580	70	26,023	0	0	0.00%	0
24.10.02	10,775	195	9,854	0	0	0.00%	0
24.09.30	11,145	370	11,095	0	0	0.00%	0
24.09.27	11,235	90	41,191	0	0	0.00%	0
24.09.26	10,985	250	54,940	0	0	0.00%	0
24.09.25	11,140	155	25,941	0	0	0.00%	0
24.09.24	11,010	130	12,412	0	0	0.00%	0
24.09.23	11,090	80	29,570	0	0	0.00%	0
24.09.20	10,940	150	11,758	0	0	0.00%	0
24.09.19	10,740	200	13,109	0	0	0.00%	0
24.09.13	10,510	230	21,229	0	0	0.00%	0
24.09.12	10,260	250	33,265	0	0	0.00%	0
24.09.11	10,470	210	27,606	0	0	0.00%	0
24.09.10	10,565	95	19,509	0	0	0.00%	0
24.09.09	10,510	55	3,970	0	0	0.00%	0
24.09.06	10,560	50	10,589	0	0	0.00%	0
24.09.05	10,545	15	6,972	0	0	0.00%	0
24.09.04	10,775	230	16,911	0	0	0.00%	0
24.09.03	11,060	285	25,868	0	0	0.00%	0
24.09.02	11,195	135	29,219	0	0	0.00%	0
24.08.30	11,225	30	516,763	0	0	0.00%	0
24.08.29	11,260	35	33,398	0	0	0.00%	0
24.08.28	11,015	245	30,448	0	0	0.00%	0
24.08.27	11,075	60	9,194	0	0	0.00%	0
24.08.26	11,140	65	4,443	0	0	0.00%	0
24.08.23	11,050	90	6,760	0	0	0.00%	0
24.08.22	11,110	60	9,056	0	0	0.00%	0
24.08.21	11,180	70	4,578	0	0	0.00%	0
24.08.20	11,155	25	9,111	0	0	0.00%	0
24.08.19	11,245	90	5,137	0	0	0.00%	0
24.08.16	10,905	340	11,853	0	0	0.00%	0
24.08.14	10,865	40	935,862	0	0	0.00%	0
24.08.13	10,900	35	4,006	0	0	0.00%	0
24.08.12	10,770	130	19,849	0	0	0.00%	0
24.08.09	10,680	90	15,163	0	0	0.00%	0
24.08.08	10,680	0	8,227	0	0	0.00%	0
24.08.07	10,620	60	22,121	0	0	0.00%	0
24.08.06	10,180	440	177,403	0	0	0.00%	0
24.08.05	11,105	925	571,856	0	0	0.00%	0
24.08.02	11,545	440	34,331	0	0	0.00%	0
24.08.01	11,515	30	27,400	0	0	0.00%	0
24.07.31	11,445	70	29,748	0	0	0.00%	0
24.07.30	11,690	245	17,818	0	0	0.00%	0
24.07.29	11,510	180	27,438	0	0	0.00%	0
24.07.26	11,690	180	53,477	0	0	0.00%	0
24.07.25	11,900	210	21,639	0	0	0.00%	0
24.07.24	12,025	125	11,973	0	0	0.00%	0
24.07.23	11,785	240	77,286	0	0	0.00%	0
24.07.22	11,930	145	15,884	0	0	0.00%	0
24.07.19	12,045	115	17,840	0	0	0.00%	0
24.07.18	12,285	240	26,856	0	0	0.00%	0
24.07.17	12,445	160	25,236	0	0	0.00%	0
24.07.16	12,240	205	33,882	0	0	0.00%	0
24.07.15	12,280	40	17,236	0	0	0.00%	0
24.07.12	12,450	170	14,912	0	0	0.00%	0
24.07.11	12,385	65	29,277	0	0	0.00%	0
24.07.10	12,390	5	48,605	0	0	0.00%	0
24.07.09	12,580	190	1,031,928	0	0	0.00%	0
24.07.08	12,700	120	24,580	0	0	0.00%	0
24.07.05	12,555	145	240,044	0	0	0.00%	0
24.07.04	12,400	155	31,484	0	0	0.00%	0
24.07.03	12,290	110	46,504	0	0	0.00%	0
24.07.02	12,800	510	1,060,539	0	0	0.00%	0
24.07.01	12,925	125	60,947	0	0	0.00%	0
24.06.28	12,975	50	806,687	0	0	0.00%	0
24.06.27	12,910	65	54,381	0	0	0.00%	0
24.06.26	12,810	100	1,428,537	0	0	0.00%	0
24.06.25	12,520	290	51,531	0	0	0.00%	0
24.06.24	12,420	100	846,947	0	0	0.00%	0
24.06.21	12,635	215	841,040	0	0	0.00%	0
24.06.20	12,700	65	420,769	0	0	0.00%	0
24.06.19	12,525	175	60,630	0	0	0.00%	0
24.06.18	12,375	150	53,818	0	0	0.00%	0
24.06.17	12,135	240	52,022	0	0	0.00%	0
24.06.14	11,920	215	46,734	0	0	0.00%	0
24.06.13	11,985	65	48,765	0	0	0.00%	0
24.06.12	11,865	120	35,826	0	0	0.00%	0
24.06.11	11,835	30	27,618	0	0	0.00%	0
24.06.10	11,815	20	37,073	0	0	0.00%	0
24.06.07	11,800	15	17,216	0	0	0.00%	0
24.06.05	11,645	155	21,452	0	0	0.00%	0
24.06.04	11,825	180	18,585	0	0	0.00%	0
24.06.03	11,495	330	39,039	0	0	0.00%	0
24.05.31	11,600	105	379,158	0	0	0.00%	0
24.05.30	11,805	205	11,460	0	0	0.00%	0
24.05.29	11,935	130	36,977	0	0	0.00%	0
24.05.28	11,845	90	19,051	0	0	0.00%	0
24.05.27	11,765	80	58,834	0	0	0.00%	0
24.05.24	11,945	180	19,363	0	0	0.00%	0
24.05.23	11,990	45	32,949	0	0	0.00%	0
24.05.22	11,455	535	63,669	0	0	0.00%	0
24.05.21	11,460	5	27,913	0	0	0.00%	0
24.05.20	11,325	135	168,536	0	0	0.00%	0
24.05.17	11,445	120	147,048	0	0	0.00%	0
24.05.16	11,350	95	11,165	0	0	0.00%	0
24.05.14	11,370	20	13,801	0	0	0.00%	0
24.05.13	11,335	35	26,719	0	0	0.00%	0
24.05.10	11,200	135	6,961	0	0	0.00%	0
24.05.09	11,425	225	12,606	0	0	0.00%	0
24.05.08	11,410	15	14,482	0	0	0.00%	0
24.05.07	11,290	120	8,148	0	0	0.00%	0
24.05.03	11,535	245	32,596	0	0	0.00%	0
24.05.02	11,565	30	49,235	0	0	0.00%	0
24.04.30	11,530	35	6,824	0	0	0.00%	0
24.04.29	11,900	60	22,216	0	0	0.00%	0
24.04.26	11,885	15	51,821	0	0	0.00%	0
24.04.25	11,890	5	34,033	0	0	0.00%	0
24.04.24	11,730	160	81,219	0	0	0.00%	0
24.04.23	11,645	85	12,780	0	0	0.00%	0
24.04.22	11,365	280	15,429	0	0	0.00%	0
24.04.19	11,420	55	18,603	0	0	0.00%	0
24.04.18	11,455	35	14,278	0	0	0.00%	0
24.04.17	11,655	200	25,061	0	0	0.00%	0
24.04.16	11,750	95	31,537	0	0	0.00%	0
24.04.15	11,590	0	0	0	0	0.00%	0
24.04.12	11,780	190	17,510	0	0	0.00%	0
24.04.11	11,475	305	24,179	0	0	0.00%	0
24.04.09	11,560	85	14,012	0	0	0.00%	0
24.04.08	11,360	200	17,321	0	0	0.00%	0
24.04.05	11,420	60	12,766	0	0	0.00%	0
24.04.04	11,005	415	32,334	0	0	0.00%	0
24.04.03	11,295	290	10,593	0	0	0.00%	0
24.04.02	11,570	275	19,636	0	0	0.00%	0
24.04.01	11,680	110	10,532	0	0	0.00%	0
24.03.29	11,870	190	14,724	0	0	0.00%	0
24.03.28	11,985	115	12,972	0	0	0.00%	0
24.03.27	11,970	15	9,076	0	0	0.00%	0
24.03.26	11,815	155	8,437	0	0	0.00%	0
24.03.25	11,915	100	10,599	0	0	0.00%	0
24.03.22	12,150	235	17,870	0	0	0.00%	0
24.03.21	11,830	320	8,787	0	0	0.00%	0
24.03.20	11,825	5	5,393	0	0	0.00%	0
24.03.19	12,100	275	29,197	0	0	0.00%	0
24.03.18	12,110	10	8,246	0	0	0.00%	0
24.03.15	12,295	185	14,199	0	0	0.00%	0
24.03.14	11,975	320	20,204	0	0	0.00%	0
24.03.13	11,885	90	6,034	0	0	0.00%	0
24.03.12	11,875	10	8,263	0	0	0.00%	0
24.03.11	12,090	215	3,935	0	0	0.00%	0
24.03.08	11,920	170	11,399	0	0	0.00%	0
24.03.07	12,015	95	13,362	0	0	0.00%	0
24.03.06	11,830	185	11,756	0	0	0.00%	0
24.03.05	12,070	240	25,694	0	0	0.00%	0
24.03.04	11,875	195	41,125	0	0	0.00%	0
24.02.29	11,645	230	29,367	0	0	0.00%	0
24.02.28	11,180	465	16,621	0	0	0.00%	0
24.02.27	11,325	145	18,017	0	0	0.00%	0
24.02.26	11,555	230	25,604	0	0	0.00%	0
24.02.23	11,570	15	31,524	0	0	0.00%	0
24.02.22	11,330	240	33,470	0	0	0.00%	0
24.02.21	11,340	10	8,032	0	0	0.00%	0
24.02.20	11,595	255	17,257	0	0	0.00%	0
24.02.19	11,425	170	55,443	0	0	0.00%	0
24.02.16	11,120	305	52,230	0	0	0.00%	0
24.02.15	11,370	250	31,631	0	0	0.00%	0
24.02.14	11,435	65	29,582	0	0	0.00%	0
24.02.13	11,345	90	36,203	0	0	0.00%	0
24.02.08	11,290	55	26,742	0	0	0.00%	0
24.02.07	10,920	370	29,451	0	0	0.00%	0
24.02.06	11,320	400	35,334	0	0	0.00%	0
24.02.05	11,225	95	77,285	0	0	0.00%	0
24.02.02	10,415	810	42,247	0	0	0.00%	0
24.02.01	10,030	385	21,710	0	0	0.00%	0
24.01.31	9,840	190	40,815	0	0	0.00%	0
24.01.30	9,930	90	41,684	0	0	0.00%	0
24.01.29	9,650	280	15,957	0	0	0.00%	0
24.01.26	9,735	85	1,887	0	0	0.00%	0
24.01.25	9,480	255	51,714	0	0	0.00%	0
24.01.24	9,440	40	1,292	0	0	0.00%	0
24.01.23	9,370	70	2,561	0	0	0.00%	0
24.01.22	9,410	40	1,874	0	0	0.00%	0
24.01.19	9,330	80	1,113	0	0	0.00%	0
24.01.18	9,400	70	2,404	0	0	0.00%	0
24.01.17	9,695	295	1,929	0	0	0.00%	0
24.01.16	9,770	75	2,475	0	0	0.00%	0
24.01.15	9,680	90	5,770	0	0	0.00%	0
24.01.12	9,780	100	750	0	0	0.00%	0
24.01.11	9,810	30	1,422	0	0	0.00%	0
24.01.10	9,785	25	296	0	0	0.00%	0
24.01.09	9,795	10	5,206	0	0	0.00%	0
24.01.08	9,935	140	2,533	0	0	0.00%	0
24.01.05	9,990	55	4,023	0	0	0.00%	0
24.01.04	10,190	200	3,476	0	0	0.00%	0
24.01.03	10,550	360	3,188	0	0	0.00%	0
24.01.02	10,625	75	10,662	0	0	0.00%	0
23.12.28	10,350	275	5,333	0	0	0.00%	0
23.12.27	10,290	60	4,463	0	0	0.00%	0
23.12.26	10,335	45	5,053	0	0	0.00%	0
23.12.22	10,260	75	5,587	0	0	0.00%	0
23.12.21	10,250	10	2,833	0	0	0.00%	0
23.12.20	9,865	385	7,355	0	0	0.00%	0
23.12.19	9,930	65	631	0	0	0.00%	0
23.12.18	9,965	35	2,051	0	0	0.00%	0
23.12.15	9,750	215	6,702	0	0	0.00%	0
23.12.14	9,810	60	6,952	0	0	0.00%	0
23.12.13	9,790	20	2,698	0	0	0.00%	0
23.12.12	9,690	100	729	0	0	0.00%	0
23.12.11	9,745	55	2,814	0	0	0.00%	0
23.12.08	9,625	120	3,282	0	0	0.00%	0
23.12.07	9,645	20	1,695	0	0	0.00%	0
23.12.06	9,510	135	462	0	0	0.00%	0
23.12.05	9,625	115	4,694	0	0	0.00%	0
23.12.04	9,675	50	22,913	0	0	0.00%	0
23.12.01	9,800	125	5,704	0	0	0.00%	0
23.11.30	9,755	45	84,966	0	0	0.00%	0
23.11.29	9,750	5	80,239	0	0	0.00%	0
23.11.28	9,700	50	78,569	0	0	0.00%	0
23.11.27	9,730	30	79,039	0	0	0.00%	0
23.11.24	9,750	20	84,287	0	0	0.00%	0
23.11.23	9,655	95	81,158	0	0	0.00%	0
23.11.22	9,765	110	85,961	0	0	0.00%	0
23.11.21	9,700	65	86,708	0	0	0.00%	0
23.11.20	9,740	40	87,660	0	0	0.00%	0
23.11.17	9,740	0	85,696	0	0	0.00%	0
23.11.16	9,580	150	83,068	0	0	0.00%	0
23.11.15	9,300	280	51,794	0	0	0.00%	0
23.11.14	9,205	95	51,151	0	0	0.00%	0
23.11.13	9,180	25	49,311	0	0	0.00%	0
23.11.10	9,300	120	88,900	0	0	0.00%	0
23.11.09	9,235	65	82,055	0	0	0.00%	0
23.11.08	9,270	35	83,040	0	0	0.00%	0
23.11.07	9,460	190	83,997	0	0	0.00%	0
23.11.06	9,110	350	83,472	0	0	0.00%	0
23.11.03	9,130	20	85,416	0	0	0.00%	0
23.11.02	9,005	125	84,706	0	0	0.00%	0
23.11.01	8,915	90	84,699	0	0	0.00%	0
23.10.31	9,065	150	92,875	0	0	0.00%	0
23.10.30	9,215	150	86,769	0	0	0.00%	0
23.10.27	9,300	85	82,593	0	0	0.00%	0
23.10.26	9,485	185	81,259	0	0	0.00%	0
23.10.25	9,470	15	85,306	0	0	0.00%	0
23.10.24	9,510	40	80,673	0	0	0.00%	0
23.10.23	9,465	45	92,169	0	0	0.00%	0
23.10.20	9,715	250	80,757	0	0	0.00%	0
23.10.19	9,815	100	84,834	0	0	0.00%	0
23.10.18	9,630	185	84,498	0	0	0.00%	0
23.10.17	9,715	85	74,788	0	0	0.00%	0
23.10.16	9,795	80	77,741	0	0	0.00%	0
23.10.13	9,820	25	87,134	0	0	0.00%	0
23.10.12	9,860	40	78,190	0	0	0.00%	0
23.10.11	9,790	70	82,116	0	0	0.00%	0
23.10.10	9,790	0	89,126	0	0	0.00%	0
23.10.06	9,755	35	125,109	0	0	0.00%	0
23.10.05	0	20	113,250	0	0	0.00%	0