매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.28	12,520	250	1,749	-55	1,714	0.14%	1,198,286
24.11.27	12,780	260	3,058	-170	1,769	0.15%	1,198,231
24.11.26	12,170	610	2,356	682	1,939	0.16%	1,198,061
24.11.25	12,250	80	5,091	-202	1,257	0.10%	1,198,743
24.11.22	12,410	160	1,775	-160	1,459	0.12%	1,198,541
24.11.21	12,490	80	1,853	-617	1,619	0.13%	1,198,381
24.11.20	12,500	10	2,226	-45	2,236	0.19%	1,197,764
24.11.19	12,410	90	2,445	274	2,281	0.19%	1,197,719
24.11.18	12,400	10	3,975	-434	2,007	0.17%	1,197,993
24.11.15	13,390	990	7,076	404	2,441	0.20%	1,197,559
24.11.14	12,570	150	5,657	294	2,037	0.17%	1,197,963
24.11.13	13,360	790	6,957	1,743	1,743	0.15%	1,198,257
24.11.12	14,500	1,140	5,779	0	0	0.00%	0
24.11.11	15,100	600	2,897	0	0	0.00%	0
24.11.08	14,750	350	2,935	0	0	0.00%	0
24.11.07	15,540	790	6,167	0	0	0.00%	0
24.11.06	15,310	230	4,663	0	0	0.00%	0
24.11.05	15,050	260	7,721	0	0	0.00%	0
24.11.04	14,950	100	10,885	0	0	0.00%	0
24.11.01	14,500	450	10,446	0	0	0.00%	0
24.10.31	13,840	660	12,178	0	0	0.00%	0
24.10.30	12,920	920	10,377	0	0	0.00%	0
24.10.29	12,620	300	7,078	0	0	0.00%	0
24.10.28	12,210	410	4,238	0	0	0.00%	0
24.10.25	12,290	80	26,923	0	0	0.00%	0
24.10.24	11,840	450	61,949	0	0	0.00%	0
24.10.23	11,680	160	6,916	0	0	0.00%	0
24.10.22	12,630	950	135,036	0	0	0.00%	0
24.10.21	12,690	60	2,978	0	0	0.00%	0
24.10.18	12,600	90	1,771	0	0	0.00%	0
24.10.17	13,140	540	1,800	0	0	0.00%	0
24.10.16	13,520	380	3,608	0	0	0.00%	0
24.10.15	13,460	60	3,342	0	0	0.00%	0
24.10.14	14,050	590	5,194	0	0	0.00%	0
24.10.11	14,280	230	3,181	0	0	0.00%	0
24.10.10	13,860	420	3,986	0	0	0.00%	0
24.10.08	14,250	390	3,834	0	0	0.00%	0
24.10.07	14,220	30	3,786	0	0	0.00%	0
24.10.04	13,990	230	5,327	0	0	0.00%	0
24.10.02	13,650	340	7,916	0	0	0.00%	0
24.09.30	13,220	430	3,243	0	0	0.00%	0
24.09.27	13,320	100	1,909	0	0	0.00%	0
24.09.26	13,220	100	3,512	0	0	0.00%	0
24.09.25	13,170	50	509	0	0	0.00%	0
24.09.24	13,110	60	1,794	0	0	0.00%	0
24.09.23	13,050	60	1,521	0	0	0.00%	0
24.09.20	13,120	70	3,555	0	0	0.00%	0
24.09.19	12,910	210	3,305	0	0	0.00%	0
24.09.13	12,790	120	949	0	0	0.00%	0
24.09.12	12,710	80	2,080	0	0	0.00%	0
24.09.11	12,260	450	3,905	0	0	0.00%	0
24.09.10	11,800	460	4,261	0	0	0.00%	0
24.09.09	12,300	500	4,780	0	0	0.00%	0
24.09.06	12,700	400	1,543	0	0	0.00%	0
24.09.05	13,280	580	2,418	0	0	0.00%	0
24.09.04	13,350	70	4,108	0	0	0.00%	0
24.09.03	13,310	40	4,598	0	0	0.00%	0
24.09.02	12,640	670	12,201	0	0	0.00%	0
24.08.30	12,580	60	1,256	0	0	0.00%	0
24.08.29	12,250	330	2,803	0	0	0.00%	0
24.08.28	12,290	40	1,409	0	0	0.00%	0
24.08.27	11,230	1,060	6,239	0	0	0.00%	0
24.08.26	11,160	70	3,555	0	0	0.00%	0
24.08.23	12,080	920	5,431	0	0	0.00%	0
24.08.22	12,030	50	1,508	0	0	0.00%	0
24.08.21	12,310	280	2,382	0	0	0.00%	0
24.08.20	12,500	190	2,081	0	0	0.00%	0
24.08.19	12,290	210	4,990	0	0	0.00%	0
24.08.16	11,870	420	2,209	0	0	0.00%	0
24.08.14	11,430	440	3,146	0	0	0.00%	0
24.08.13	11,620	190	3,875	0	0	0.00%	0
24.08.12	11,480	140	2,330	0	0	0.00%	0
24.08.09	11,470	10	1,091	0	0	0.00%	0
24.08.08	11,580	110	2,116	0	0	0.00%	0
24.08.07	11,350	230	1,993	0	0	0.00%	0
24.08.06	10,230	1,120	6,258	0	0	0.00%	0
24.08.05	12,570	2,340	7,898	0	0	0.00%	0
24.08.02	12,460	110	1,177	0	0	0.00%	0
24.08.01	12,340	120	1,178	0	0	0.00%	0
24.07.31	12,600	260	776	0	0	0.00%	0
24.07.30	12,590	10	683	0	0	0.00%	0
24.07.29	12,590	0	523	0	0	0.00%	0
24.07.26	12,710	120	1,452	0	0	0.00%	0
24.07.25	12,720	10	1,206	0	0	0.00%	0
24.07.24	12,720	0	1,916	0	0	0.00%	0
24.07.23	12,680	40	315	0	0	0.00%	0
24.07.22	12,450	230	1,988	0	0	0.00%	0
24.07.19	12,660	210	2,611	0	0	0.00%	0
24.07.18	12,640	20	1,077	0	0	0.00%	0
24.07.17	12,650	10	1,538	0	0	0.00%	0
24.07.16	12,760	110	1,313	0	0	0.00%	0
24.07.15	12,740	20	1,212	0	0	0.00%	0
24.07.12	12,620	120	325	0	0	0.00%	0
24.07.11	12,800	180	533	0	0	0.00%	0
24.07.10	12,800	0	893	0	0	0.00%	0
24.07.09	12,920	120	3,054	0	0	0.00%	0
24.07.08	12,660	260	1,188	0	0	0.00%	0
24.07.05	12,660	0	1,189	0	0	0.00%	0
24.07.04	12,540	120	1,181	0	0	0.00%	0
24.07.03	12,530	10	1,819	0	0	0.00%	0
24.07.02	12,810	280	3,600	0	0	0.00%	0
24.07.01	12,800	10	4,527	0	0	0.00%	0
24.06.28	12,650	150	4,109	0	0	0.00%	0
24.06.27	12,310	340	30,743	0	0	0.00%	0
24.06.26	12,410	100	1,973	0	0	0.00%	0
24.06.25	12,780	370	2,932	0	0	0.00%	0
24.06.24	12,610	170	6,568	0	0	0.00%	0
24.06.21	12,910	300	2,964	0	0	0.00%	0
24.06.20	12,450	460	6,462	0	0	0.00%	0
24.06.19	13,020	570	3,733	0	0	0.00%	0
24.06.18	13,390	370	3,157	0	0	0.00%	0
24.06.17	13,060	330	3,028	0	0	0.00%	0
24.06.14	13,200	140	6,891	0	0	0.00%	0
24.06.13	13,610	410	1,608	0	0	0.00%	0
24.06.12	13,860	250	2,428	0	0	0.00%	0
24.06.11	14,000	140	2,124	0	0	0.00%	0
24.06.10	13,820	180	2,751	0	0	0.00%	0
24.06.07	13,950	130	2,032	0	0	0.00%	0
24.06.05	13,780	170	2,143	0	0	0.00%	0
24.06.04	13,720	60	4,774	0	0	0.00%	0
24.06.03	13,460	260	5,574	0	0	0.00%	0
24.05.31	13,360	100	5,537	0	0	0.00%	0
24.05.30	13,420	60	3,506	0	0	0.00%	0
24.05.29	13,900	480	6,261	0	0	0.00%	0
24.05.28	13,220	680	45,206	0	0	0.00%	0
24.05.27	13,220	0	3,918	0	0	0.00%	0
24.05.24	13,500	280	5,744	0	0	0.00%	0
24.05.23	14,200	700	17,212	0	0	0.00%	0
24.05.22	14,630	430	2,657	0	0	0.00%	0
24.05.21	14,180	450	5,017	0	0	0.00%	0
24.05.20	14,400	220	6,734	0	0	0.00%	0
24.05.17	13,980	420	14,532	0	0	0.00%	0
24.05.16	14,600	620	12,293	0	0	0.00%	0
24.05.14	14,330	270	11,991	0	0	0.00%	0
24.05.13	13,860	470	9,141	0	0	0.00%	0
24.05.10	14,140	280	6,688	0	0	0.00%	0
24.05.09	13,530	610	21,444	0	0	0.00%	0
24.05.08	14,210	680	26,317	0	0	0.00%	0
24.05.07	13,080	1,130	135,577	0	0	0.00%	0
24.05.03	13,280	200	2,656	0	0	0.00%	0
24.05.02	13,330	50	12,719	0	0	0.00%	0
24.04.30	13,380	50	6,299	0	0	0.00%	0
24.04.29	13,570	190	11,612	0	0	0.00%	0
24.04.26	13,560	10	4,000	0	0	0.00%	0
24.04.25	14,400	840	6,796	0	0	0.00%	0
24.04.24	15,190	790	12,953	0	0	0.00%	0
24.04.23	15,700	510	9,340	0	0	0.00%	0
24.04.22	15,900	200	4,632	0	0	0.00%	0
24.04.19	15,640	260	20,047	0	0	0.00%	0
24.04.18	16,180	540	25,476	0	0	0.00%	0
24.04.17	15,340	840	94,529	0	0	0.00%	0
24.04.16	16,200	860	48,618	0	0	0.00%	0
24.04.15	15,840	360	183,212	0	0	0.00%	0
24.04.12	17,150	1,310	450,888	0	0	0.00%	0
24.04.11	16,780	370	474,297	0	0	0.00%	0
24.04.09	12,910	3,870	75,392	0	0	0.00%	0
24.04.08	12,330	580	19,652	0	0	0.00%	0
24.04.05	11,900	430	7,232	0	0	0.00%	0
24.04.04	12,700	800	16,254	0	0	0.00%	0
24.04.03	12,840	140	5,332	0	0	0.00%	0
24.04.02	12,820	20	10,311	0	0	0.00%	0
24.04.01	12,140	680	15,780	0	0	0.00%	0
24.03.29	12,300	160	5,548	0	0	0.00%	0
24.03.28	12,010	290	10,420	0	0	0.00%	0
24.03.27	12,350	340	14,988	0	0	0.00%	0
24.03.26	12,500	150	20,588	0	0	0.00%	0
24.03.25	13,010	510	25,707	0	0	0.00%	0
24.03.22	12,900	1,990	108,628	0	0	0.00%	0
23.03.22	11,150	1,750	179,950	0	0	0.00%	0
23.03.21	11,790	640	318,877	0	0	0.00%	0
23.03.20	9,070	2,720	195,992	0	0	0.00%	0
23.03.17	8,790	280	10,597	0	0	0.00%	0
23.03.16	11,510	2,720	42,228	0	0	0.00%	0
23.03.15	12,220	710	2,717	0	0	0.00%	0
23.03.14	12,100	120	1,223	0	0	0.00%	0
23.03.13	12,460	360	1,367	0	0	0.00%	0
23.03.10	12,440	20	4,166	0	0	0.00%	0
23.03.09	13,050	610	3,365	0	0	0.00%	0
23.03.08	13,740	690	5,300	0	0	0.00%	0
23.03.07	13,890	150	2,935	0	0	0.00%	0
23.03.06	13,880	130	2,601	0	0	0.00%	0
23.03.03	13,760	120	471	0	0	0.00%	0
23.03.02	13,770	0	3,012	0	0	0.00%	0
23.02.28	13,810	40	16,489	0	0	0.00%	0
23.02.27	14,230	420	1,334	0	0	0.00%	0
23.02.24	14,340	110	1,448	0	0	0.00%	0
23.02.23	13,970	370	2,571	0	0	0.00%	0
23.02.22	14,070	100	1,527	0	0	0.00%	0
23.02.21	14,130	60	2,500	0	0	0.00%	0
23.02.20	13,890	240	4,174	0	0	0.00%	0
23.02.17	14,180	290	2,197	0	0	0.00%	0
23.02.16	14,210	30	3,878	0	0	0.00%	0
23.02.15	14,310	100	1,386	0	0	0.00%	0
23.02.14	14,320	10	2,190	0	0	0.00%	0
23.02.13	14,260	60	3,146	0	0	0.00%	0
23.02.10	14,130	130	8,317	0	0	0.00%	0
23.02.09	14,110	20	8,467	0	0	0.00%	0
23.02.08	14,290	180	6,199	0	0	0.00%	0
23.02.06	14,760	370	5,785	0	0	0.00%	0
23.02.03	14,750	10	2,168	0	0	0.00%	0
23.02.02	14,760	10	4,371	0	0	0.00%	0
23.02.01	14,700	60	2,491	0	0	0.00%	0
23.01.31	15,060	360	6,352	0	0	0.00%	0
23.01.30	15,130	70	4,127	0	0	0.00%	0
23.01.27	15,220	0	6,534	0	0	0.00%	0
23.01.25	16,600	1,340	27,325	0	0	0.00%	0
23.01.20	16,600	2,500	148,556	0	0	0.00%	0
23.01.19	14,100	750	5,207	0	0	0.00%	0
23.01.18	14,850	350	6,863	0	0	0.00%	0
23.01.17	15,200	250	8,508	0	0	0.00%	0
23.01.16	15,450	600	11,107	0	0	0.00%	0
23.01.13	16,050	100	1,843	0	0	0.00%	0
23.01.12	15,950	50	337	0	0	0.00%	0
23.01.11	16,000	0	1,208	0	0	0.00%	0
23.01.10	16,000	0	141	0	0	0.00%	0
23.01.09	16,000	50	284	0	0	0.00%	0
23.01.06	15,950	250	457	0	0	0.00%	0
23.01.05	16,200	0	692	0	0	0.00%	0
23.01.04	16,200	150	579	0	0	0.00%	0
23.01.03	16,350	50	676	0	0	0.00%	0
23.01.02	16,400	0	371	0	0	0.00%	0
22.12.29	16,400	100	913	0	0	0.00%	0
22.12.28	16,300	200	1,463	0	0	0.00%	0
22.12.27	16,500	50	1,416	0	0	0.00%	0
22.12.26	16,450	450	634	0	0	0.00%	0
22.12.23	16,900	250	1,113	0	0	0.00%	0
22.12.22	17,150	50	1,465	0	0	0.00%	0
22.12.21	17,100	700	6,224	0	0	0.00%	0
22.12.20	17,800	50	607	0	0	0.00%	0
22.12.19	17,850	50	1,377	0	0	0.00%	0
22.12.16	17,900	0	334	0	0	0.00%	0
22.12.15	17,900	100	1,441	0	0	0.00%	0
22.12.14	17,800	150	887	0	0	0.00%	0
22.12.13	17,950	50	582	0	0	0.00%	0
22.12.12	18,000	0	897	0	0	0.00%	0
22.12.09	18,000	200	2,215	0	0	0.00%	0
22.12.08	18,200	0	1,620	0	0	0.00%	0
22.12.07	18,200	50	2,841	0	0	0.00%	0
22.12.06	18,250	250	1,084	0	0	0.00%	0
22.12.05	18,500	600	3,450	0	0	0.00%	0
22.12.02	19,100	300	1,179	0	0	0.00%	0
22.12.01	18,800	50	1,949	0	0	0.00%	0
22.11.30	18,750	150	7,876	0	0	0.00%	0
22.11.29	18,900	250	669	0	0	0.00%	0
22.11.28	19,150	150	324	0	0	0.00%	0
22.11.25	19,000	150	265	0	0	0.00%	0
22.11.24	18,850	150	927	0	0	0.00%	0
22.11.23	18,700	550	3,566	0	0	0.00%	0
22.11.22	19,250	350	103	0	0	0.00%	0
22.11.21	18,900	150	1,202	0	0	0.00%	0
22.11.18	19,050	200	604	0	0	0.00%	0
22.11.17	18,850	350	2,153	0	0	0.00%	0
22.11.16	19,200	100	990	0	0	0.00%	0
22.11.15	19,100	700	2,385	0	0	0.00%	0
22.11.14	19,800	200	1,319	0	0	0.00%	0
22.11.11	20,000	50	4,664	0	0	0.00%	0
22.11.10	20,050	350	446	0	0	0.00%	0
22.11.09	20,400	500	3,767	0	0	0.00%	0
22.11.08	19,900	450	1,312	0	0	0.00%	0
22.11.07	20,350	200	604	0	0	0.00%	0
22.11.04	20,150	150	234	0	0	0.00%	0
22.11.03	20,300	150	571	0	0	0.00%	0
22.11.02	20,450	50	2,049	0	0	0.00%	0
22.11.01	20,400	100	1,704	0	0	0.00%	0
22.10.31	20,500	450	2,159	0	0	0.00%	0
22.10.28	20,950	100	230	0	0	0.00%	0
22.10.27	21,050	50	298	0	0	0.00%	0
22.10.26	21,000	0	810	0	0	0.00%	0
22.10.25	21,000	350	806	0	0	0.00%	0
22.10.24	20,650	200	1,225	0	0	0.00%	0
22.10.21	20,850	300	1,099	0	0	0.00%	0
22.10.20	20,550	150	3,872	0	0	0.00%	0
22.10.19	20,400	0	1,265	0	0	0.00%	0
22.10.18	20,400	200	1,437	0	0	0.00%	0
22.10.17	20,200	1,350	2,239	0	0	0.00%	0
22.10.14	21,550	500	444	0	0	0.00%	0
22.10.13	21,050	850	1,647	0	0	0.00%	0
22.10.12	21,900	100	1,321	0	0	0.00%	0
22.10.11	22,000	50	269	0	0	0.00%	0
22.10.07	21,950	150	495	0	0	0.00%	0
22.10.06	21,800	100	1,785	0	0	0.00%	0
22.10.05	21,900	50	876	0	0	0.00%	0
22.10.04	21,850	650	1,226	0	0	0.00%	0
22.09.30	21,200	50	1,485	0	0	0.00%	0
22.09.29	21,250	150	1,159	0	0	0.00%	0
22.09.28	21,400	200	2,435	0	0	0.00%	0
22.09.27	21,600	850	864	0	0	0.00%	0
22.09.26	20,750	1,250	934	0	0	0.00%	0
22.09.23	22,000	800	2,221	0	0	0.00%	0
22.09.22	22,800	100	397	0	0	0.00%	0
22.09.21	22,700	350	1,091	0	0	0.00%	0
22.09.20	22,350	750	5,832	0	0	0.00%	0
22.09.19	23,100	350	2,690	0	0	0.00%	0
22.09.16	23,450	250	1,873	0	0	0.00%	0
22.09.15	23,200	200	2,000	0	0	0.00%	0
22.09.14	23,000	2,050	8,126	0	0	0.00%	0
22.09.13	20,950	1,150	3,482	0	0	0.00%	0
22.09.08	22,100	750	832	0	0	0.00%	0
22.09.07	22,850	150	1,987	0	0	0.00%	0
22.09.06	22,700	1,650	2,666	0	0	0.00%	0