매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	2,100	15	4,920	-718	4,865	0.12%	4,225,135
24.11.21	2,110	10	30,450	-15	5,583	0.13%	4,224,417
24.11.20	2,135	25	35,540	469	5,598	0.13%	4,224,402
24.11.19	2,140	5	35,752	-117	5,129	0.12%	4,224,871
24.11.18	2,120	20	3,337	-114	5,246	0.12%	4,224,754
24.11.15	2,120	0	6,705	440	5,360	0.13%	4,224,640
24.11.14	2,135	15	28,256	0	4,920	0.12%	4,225,080
24.11.13	2,140	5	74,160	-466	4,920	0.12%	4,225,080
24.11.12	2,160	20	31,171	89	5,386	0.13%	4,224,614
24.11.11	2,160	0	18,730	0	5,297	0.13%	4,224,703
24.11.08	2,170	10	488	5,297	5,297	0.13%	4,224,703
24.11.07	2,175	5	309	0	0	0.00%	0
24.11.06	2,180	5	619	0	0	0.00%	0
24.11.05	2,185	5	313	0	0	0.00%	0
24.11.04	2,190	5	1,614	0	0	0.00%	0
24.11.01	2,180	10	76	0	0	0.00%	0
24.10.31	2,185	5	1,266	0	0	0.00%	0
24.10.30	2,185	0	1,396	0	0	0.00%	0
24.10.29	2,170	15	6,288	0	0	0.00%	0
24.10.28	2,170	0	1,286	0	0	0.00%	0
24.10.25	2,190	20	4,069	0	0	0.00%	0
24.10.24	2,195	5	3,290	0	0	0.00%	0
24.10.23	2,170	25	1,860	0	0	0.00%	0
24.10.22	2,175	5	7,094	0	0	0.00%	0
24.10.21	2,165	10	1,488	0	0	0.00%	0
24.10.18	2,165	0	3,355	0	0	0.00%	0
24.10.17	2,150	15	3,938	0	0	0.00%	0
24.10.16	2,150	0	673	0	0	0.00%	0
24.10.15	2,150	0	12,727	0	0	0.00%	0
24.10.14	2,155	5	11,682	0	0	0.00%	0
24.10.11	2,165	10	2,516	0	0	0.00%	0
24.10.10	2,170	5	1,215	0	0	0.00%	0
24.10.08	2,170	0	440	0	0	0.00%	0
24.10.07	2,180	10	3,647	0	0	0.00%	0
24.10.04	2,175	5	1,908	0	0	0.00%	0
24.10.02	2,170	5	5,816	0	0	0.00%	0
24.09.30	2,160	10	5,783	0	0	0.00%	0
24.09.27	2,140	20	3,153	0	0	0.00%	0
24.09.26	2,150	10	1,067	0	0	0.00%	0
24.09.25	2,155	5	7,942	0	0	0.00%	0
24.09.24	2,145	10	1,579	0	0	0.00%	0
24.09.23	2,160	15	7,431	0	0	0.00%	0
24.09.20	2,160	0	1,439	0	0	0.00%	0
24.09.19	2,165	5	9,824	0	0	0.00%	0
24.09.13	2,130	35	15,547	0	0	0.00%	0
24.09.12	2,135	5	17,466	0	0	0.00%	0
24.09.11	2,165	30	838	0	0	0.00%	0
24.09.10	2,165	0	5,560	0	0	0.00%	0
24.09.09	2,170	5	1,126	0	0	0.00%	0
24.09.06	2,170	0	4,404	0	0	0.00%	0
24.09.05	2,170	0	7,695	0	0	0.00%	0
24.09.04	2,175	5	4,724	0	0	0.00%	0
24.09.03	2,175	0	5,947	0	0	0.00%	0
24.09.02	2,175	0	3,355	0	0	0.00%	0
24.08.30	2,175	0	49	0	0	0.00%	0
24.08.29	2,150	25	11,206	0	0	0.00%	0
24.08.28	2,155	5	8,305	0	0	0.00%	0
24.08.27	2,160	5	8,125	0	0	0.00%	0
24.08.26	2,175	15	23,176	0	0	0.00%	0
24.08.23	2,175	0	16,788	0	0	0.00%	0
24.08.22	2,180	5	4,607	0	0	0.00%	0
24.08.21	2,185	5	1,555	0	0	0.00%	0
24.08.20	2,185	0	7,859	0	0	0.00%	0
24.08.19	2,185	0	10,360	0	0	0.00%	0
24.08.16	2,190	5	4,060	0	0	0.00%	0
24.08.14	2,185	5	2,313	0	0	0.00%	0
24.08.13	2,175	10	735	0	0	0.00%	0
24.08.12	2,175	0	4,131	0	0	0.00%	0
24.08.09	2,175	0	5,276	0	0	0.00%	0
24.08.08	2,175	0	1,259	0	0	0.00%	0
24.08.07	2,170	5	5,540	0	0	0.00%	0
24.08.06	2,160	10	11,035	0	0	0.00%	0
24.08.05	2,200	40	57,266	0	0	0.00%	0
24.08.02	2,210	10	14,057	0	0	0.00%	0
24.08.01	2,205	5	11,917	0	0	0.00%	0
24.07.31	2,210	5	1,546	0	0	0.00%	0
24.07.30	2,220	10	23,130	0	0	0.00%	0
24.07.29	2,210	10	13,038	0	0	0.00%	0
24.07.26	2,205	5	6,653	0	0	0.00%	0
24.07.25	2,205	0	6,352	0	0	0.00%	0
24.07.24	2,225	20	9,368	0	0	0.00%	0
24.07.23	2,225	0	9,493	0	0	0.00%	0
24.07.22	2,220	5	22,260	0	0	0.00%	0
24.07.19	2,220	0	2,433	0	0	0.00%	0
24.07.18	2,225	5	5,203	0	0	0.00%	0
24.07.17	2,225	0	3,197	0	0	0.00%	0
24.07.16	2,245	20	11,917	0	0	0.00%	0
24.07.15	2,235	10	4,938	0	0	0.00%	0
24.07.12	2,255	20	1,297	0	0	0.00%	0
24.07.11	2,240	15	7,201	0	0	0.00%	0
24.07.10	2,240	0	5,805	0	0	0.00%	0
24.07.09	2,240	0	11,119	0	0	0.00%	0
24.07.08	2,250	10	7,343	0	0	0.00%	0
24.07.05	2,225	5	29,989	0	0	0.00%	0
24.07.04	2,230	5	5,181	0	0	0.00%	0
24.07.03	2,230	0	1,348	0	0	0.00%	0
24.07.02	2,220	10	7,566	0	0	0.00%	0
24.07.01	2,220	0	1,929	0	0	0.00%	0
24.06.28	2,215	5	45,102	0	0	0.00%	0
24.06.27	2,220	5	964	0	0	0.00%	0
24.06.26	2,190	30	10,256	0	0	0.00%	0
24.06.25	2,215	25	5,977	0	0	0.00%	0
24.06.24	2,205	10	5,089	0	0	0.00%	0
24.06.21	2,205	0	1,237	0	0	0.00%	0
24.06.20	2,215	10	1,067	0	0	0.00%	0
24.06.19	2,200	15	16,539	0	0	0.00%	0
24.06.18	2,200	0	8,040	0	0	0.00%	0
24.06.17	2,195	5	11,798	0	0	0.00%	0
24.06.14	2,200	5	2,219	0	0	0.00%	0
24.06.13	2,195	5	17,582	0	0	0.00%	0
24.06.12	2,195	0	3,212	0	0	0.00%	0
24.06.11	2,200	5	12,772	0	0	0.00%	0
24.06.10	2,195	5	6,957	0	0	0.00%	0
24.06.07	2,195	0	3,266	0	0	0.00%	0
24.06.05	2,195	0	3,237	0	0	0.00%	0
24.06.04	2,195	0	8,092	0	0	0.00%	0
24.06.03	2,185	10	6,232	0	0	0.00%	0
24.05.31	2,175	10	18,929	0	0	0.00%	0
24.05.30	2,175	0	7,704	0	0	0.00%	0
24.05.29	2,170	5	4,509	0	0	0.00%	0
24.05.28	2,190	20	12,682	0	0	0.00%	0
24.05.27	2,205	15	6,386	0	0	0.00%	0
24.05.24	2,210	5	6,592	0	0	0.00%	0
24.05.23	2,215	5	1,563	0	0	0.00%	0
24.05.22	2,225	10	2,084	0	0	0.00%	0
24.05.21	2,235	10	6,813	0	0	0.00%	0
24.05.20	2,240	5	6,989	0	0	0.00%	0
24.05.17	2,235	5	5,768	0	0	0.00%	0
24.05.16	2,240	5	1,934	0	0	0.00%	0
24.05.14	2,240	0	1,070	0	0	0.00%	0
24.05.13	2,245	5	2,080	0	0	0.00%	0
24.05.10	2,245	0	12,530	0	0	0.00%	0
24.05.09	2,250	5	3,478	0	0	0.00%	0
24.05.08	2,240	10	11,877	0	0	0.00%	0
24.05.07	2,260	20	8,920	0	0	0.00%	0
24.05.03	2,260	0	3,044	0	0	0.00%	0
24.05.02	2,245	15	10,057	0	0	0.00%	0
24.04.30	2,255	10	2,704	0	0	0.00%	0
24.04.29	2,260	5	6,531	0	0	0.00%	0
24.04.26	2,220	40	3,499	0	0	0.00%	0
24.04.25	2,220	0	7,696	0	0	0.00%	0
24.04.24	2,235	15	10,342	0	0	0.00%	0
24.04.23	2,235	0	3,842	0	0	0.00%	0
24.04.22	2,260	25	14,530	0	0	0.00%	0
24.04.19	2,260	0	16,395	0	0	0.00%	0
24.04.18	2,260	0	1,372	0	0	0.00%	0
24.04.17	2,260	0	1,680	0	0	0.00%	0
24.04.16	2,270	10	3,158	0	0	0.00%	0
24.04.15	2,270	20	10,010	0	0	0.00%	0
24.04.12	2,255	15	25,079	0	0	0.00%	0
24.04.11	2,245	10	6,333	0	0	0.00%	0
24.04.09	2,250	5	3,897	0	0	0.00%	0
24.04.08	2,245	5	15,808	0	0	0.00%	0
24.04.05	2,235	10	598	0	0	0.00%	0
24.04.04	2,230	5	8,169	0	0	0.00%	0
24.04.03	2,235	5	5,572	0	0	0.00%	0
24.04.02	2,255	20	2,380	0	0	0.00%	0
24.04.01	2,250	5	17,453	0	0	0.00%	0
24.03.29	2,235	15	9,436	0	0	0.00%	0
24.03.28	2,220	5	4,639	0	0	0.00%	0
24.03.27	2,220	0	13,968	0	0	0.00%	0
24.03.26	2,210	10	9,047	0	0	0.00%	0
24.03.25	2,200	10	14,058	0	0	0.00%	0
24.03.22	2,210	10	19,941	0	0	0.00%	0
24.03.21	2,210	0	6,249	0	0	0.00%	0
24.03.20	2,210	0	15,315	0	0	0.00%	0
24.03.19	2,220	10	12,058	0	0	0.00%	0
24.03.18	2,210	10	3,825	0	0	0.00%	0
24.03.15	2,190	10	12,373	0	0	0.00%	0
24.03.14	2,190	0	12,191	0	0	0.00%	0
24.03.13	2,195	5	29,785	0	0	0.00%	0
24.03.12	2,200	5	10,968	0	0	0.00%	0
24.03.11	2,195	5	21,197	0	0	0.00%	0
24.03.08	2,195	0	6,645	0	0	0.00%	0
24.03.07	2,200	5	10,092	0	0	0.00%	0
24.03.06	2,200	0	6,251	0	0	0.00%	0
24.03.05	2,195	5	19,205	0	0	0.00%	0
24.03.04	2,200	5	10,050	0	0	0.00%	0
24.02.29	2,195	5	23,718	0	0	0.00%	0
24.02.28	2,200	5	8,740	0	0	0.00%	0
24.02.27	2,200	0	27,453	0	0	0.00%	0
24.02.26	2,210	10	6,989	0	0	0.00%	0
24.02.23	2,210	0	21,214	0	0	0.00%	0
24.02.22	2,210	0	54,430	0	0	0.00%	0
24.02.21	2,215	5	59,618	0	0	0.00%	0
24.02.20	2,195	20	39,530	0	0	0.00%	0
24.02.19	2,180	15	57,362	0	0	0.00%	0
24.02.16	2,180	0	11,892	0	0	0.00%	0
24.02.15	2,175	5	23,215	0	0	0.00%	0
24.02.14	2,180	5	17,180	0	0	0.00%	0
24.02.13	2,175	5	24,290	0	0	0.00%	0
24.02.08	2,180	5	11,891	0	0	0.00%	0
24.02.07	2,185	5	18,387	0	0	0.00%	0
24.02.06	2,185	0	16,448	0	0	0.00%	0
24.02.05	2,190	5	10,696	0	0	0.00%	0
24.02.02	2,185	5	9,412	0	0	0.00%	0
24.02.01	2,190	5	36,004	0	0	0.00%	0
24.01.31	2,195	5	23,265	0	0	0.00%	0
24.01.30	2,185	10	29,358	0	0	0.00%	0
24.01.29	2,185	0	30,460	0	0	0.00%	0
24.01.26	2,190	5	16,648	0	0	0.00%	0
24.01.25	2,190	0	20,045	0	0	0.00%	0
24.01.24	2,180	10	23,236	0	0	0.00%	0
24.01.23	2,195	15	61,066	0	0	0.00%	0
24.01.22	2,175	20	64,266	0	0	0.00%	0
24.01.19	2,170	5	15,537	0	0	0.00%	0
24.01.18	2,170	0	22,285	0	0	0.00%	0
24.01.17	2,160	10	35,109	0	0	0.00%	0
24.01.16	2,185	25	66,104	0	0	0.00%	0
24.01.15	2,200	15	29,561	0	0	0.00%	0
24.01.12	2,150	50	91,276	0	0	0.00%	0
24.01.11	2,150	0	45,368	0	0	0.00%	0
24.01.10	2,135	15	48,407	0	0	0.00%	0
24.01.09	2,120	15	112,100	0	0	0.00%	0
24.01.08	2,090	30	175,087	0	0	0.00%	0
24.01.05	2,080	10	111,950	0	0	0.00%	0
24.01.04	2,085	5	164,776	0	0	0.00%	0
24.01.03	2,090	5	131,052	0	0	0.00%	0
24.01.02	2,095	5	176,941	0	0	0.00%	0
23.12.28	2,080	15	296,208	0	0	0.00%	0
23.12.27	2,090	10	503,637	0	0	0.00%	0
23.12.26	2,065	25	2,451,261	0	0	0.00%	0
23.12.22	0	65	93,189,418	0	0	0.00%	0