매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.28	27,500	700	34,111	1,000	25,319	0.40%	6,366,062
24.11.27	28,050	550	41,441	-3,735	24,319	0.38%	6,367,062
24.11.26	26,600	1,450	429,603	5,603	28,054	0.44%	6,363,327
24.11.25	26,050	550	29,871	863	22,451	0.35%	6,368,930
24.11.22	25,800	250	13,743	-1,861	21,588	0.34%	6,369,793
24.11.21	26,350	550	16,770	-1,044	23,449	0.37%	6,367,932
24.11.20	26,400	50	15,601	-5,268	24,493	0.38%	6,366,888
24.11.19	27,000	600	17,476	3,931	29,761	0.47%	6,361,620
24.11.18	24,400	2,600	59,253	7,064	25,830	0.40%	6,365,551
24.11.15	24,600	200	47,889	2,014	18,766	0.29%	6,372,615
24.11.14	27,000	1,800	50,556	-15,606	16,752	0.26%	6,374,629
24.11.13	26,300	700	164,988	32,358	32,358	0.51%	6,359,023
24.11.12	27,400	1,100	28,651	0	0	0.00%	0
24.11.11	27,400	0	26,811	0	0	0.00%	0
24.11.08	27,450	50	32,438	0	0	0.00%	0
24.11.07	28,350	900	46,915	0	0	0.00%	0
24.11.06	30,400	2,050	60,894	0	0	0.00%	0
24.11.05	30,900	500	32,376	0	0	0.00%	0
24.11.04	29,550	1,350	26,094	0	0	0.00%	0
24.11.01	30,400	850	29,626	0	0	0.00%	0
24.10.31	30,550	150	15,142	0	0	0.00%	0
24.10.30	31,000	450	19,353	0	0	0.00%	0
24.10.29	31,450	450	19,562	0	0	0.00%	0
24.10.28	30,800	650	16,368	0	0	0.00%	0
24.10.25	31,000	200	30,729	0	0	0.00%	0
24.10.24	31,150	150	26,128	0	0	0.00%	0
24.10.23	30,100	1,050	48,824	0	0	0.00%	0
24.10.22	32,300	2,200	57,429	0	0	0.00%	0
24.10.21	32,250	50	28,505	0	0	0.00%	0
24.10.18	33,550	1,300	45,508	0	0	0.00%	0
24.10.17	33,750	200	38,800	0	0	0.00%	0
24.10.16	35,000	1,250	100,706	0	0	0.00%	0
24.10.15	33,900	1,100	67,640	0	0	0.00%	0
24.10.14	34,700	800	172,244	0	0	0.00%	0
24.10.11	36,250	1,550	146,173	0	0	0.00%	0
24.10.10	36,650	400	243,874	0	0	0.00%	0
24.10.08	33,400	3,250	2,404,990	0	0	0.00%	0
24.10.07	34,750	1,350	194,955	0	0	0.00%	0
24.10.04	35,850	1,100	1,432,664	0	0	0.00%	0
24.10.02	32,200	3,650	1,528,379	0	0	0.00%	0
24.09.30	35,450	3,250	159,341	0	0	0.00%	0
24.09.27	31,650	3,800	362,858	0	0	0.00%	0
24.09.26	31,900	250	122,684	0	0	0.00%	0
24.09.25	26,850	5,050	865,434	0	0	0.00%	0
24.09.24	25,650	1,200	21,856	0	0	0.00%	0
24.09.23	25,400	250	18,288	0	0	0.00%	0
24.09.20	25,150	250	8,251	0	0	0.00%	0
24.09.19	25,700	550	34,350	0	0	0.00%	0
24.09.13	25,350	350	29,701	0	0	0.00%	0
24.09.12	27,150	1,800	138,849	0	0	0.00%	0
24.09.11	26,300	850	9,816	0	0	0.00%	0
24.09.10	26,800	500	7,926	0	0	0.00%	0
24.09.09	27,150	350	10,313	0	0	0.00%	0
24.09.06	28,200	1,050	14,735	0	0	0.00%	0
24.09.05	28,000	200	18,623	0	0	0.00%	0
24.09.04	28,850	850	14,773	0	0	0.00%	0
24.09.03	28,750	100	17,204	0	0	0.00%	0
24.09.02	28,550	200	14,031	0	0	0.00%	0
24.08.30	28,150	400	9,490	0	0	0.00%	0
24.08.29	27,450	700	25,303	0	0	0.00%	0
24.08.28	27,950	500	9,814	0	0	0.00%	0
24.08.27	27,750	200	10,593	0	0	0.00%	0
24.08.26	27,250	500	12,620	0	0	0.00%	0
24.08.23	27,650	400	10,364	0	0	0.00%	0
24.08.22	27,400	250	14,319	0	0	0.00%	0
24.08.21	27,800	400	8,742	0	0	0.00%	0
24.08.20	26,100	1,700	22,540	0	0	0.00%	0
24.08.19	26,950	850	15,087	0	0	0.00%	0
24.08.16	26,900	50	18,411	0	0	0.00%	0
24.08.14	26,300	600	13,159	0	0	0.00%	0
24.08.13	26,700	400	14,184	0	0	0.00%	0
24.08.12	26,200	500	18,722	0	0	0.00%	0
24.08.09	24,900	1,300	17,745	0	0	0.00%	0
24.08.08	25,250	350	18,127	0	0	0.00%	0
24.08.07	25,450	200	13,706	0	0	0.00%	0
24.08.06	24,000	1,450	42,159	0	0	0.00%	0
24.08.05	28,600	4,600	63,345	0	0	0.00%	0
24.08.02	30,000	1,400	36,711	0	0	0.00%	0
24.08.01	29,050	950	16,952	0	0	0.00%	0
24.07.31	30,300	1,250	40,406	0	0	0.00%	0
24.07.30	30,550	250	13,096	0	0	0.00%	0
24.07.29	30,250	300	28,560	0	0	0.00%	0
24.07.26	30,900	650	32,502	0	0	0.00%	0
24.07.25	32,900	2,000	38,930	0	0	0.00%	0
24.07.24	33,050	150	11,708	0	0	0.00%	0
24.07.23	33,800	750	22,713	0	0	0.00%	0
24.07.22	34,500	700	12,750	0	0	0.00%	0
24.07.19	34,150	350	10,588	0	0	0.00%	0
24.07.18	35,050	900	31,566	0	0	0.00%	0
24.07.17	34,850	200	16,784	0	0	0.00%	0
24.07.16	35,400	550	19,757	0	0	0.00%	0
24.07.15	35,900	500	26,228	0	0	0.00%	0
24.07.12	35,800	100	17,296	0	0	0.00%	0
24.07.11	35,700	100	14,530	0	0	0.00%	0
24.07.10	35,950	250	26,426	0	0	0.00%	0
24.07.09	36,150	200	17,204	0	0	0.00%	0
24.07.08	35,500	650	15,889	0	0	0.00%	0
24.07.05	36,000	500	35,225	0	0	0.00%	0
24.07.04	36,200	200	21,609	0	0	0.00%	0
24.07.03	35,750	450	31,691	0	0	0.00%	0
24.07.02	36,650	900	37,190	0	0	0.00%	0
24.07.01	36,700	50	40,519	0	0	0.00%	0
24.06.28	37,200	500	79,861	0	0	0.00%	0
24.06.27	38,700	1,500	139,792	0	0	0.00%	0
24.06.26	36,150	2,550	654,865	0	0	0.00%	0
24.06.25	35,150	1,000	22,797	0	0	0.00%	0
24.06.24	36,000	850	28,543	0	0	0.00%	0
24.06.21	37,600	1,600	46,640	0	0	0.00%	0
24.06.20	37,750	150	12,975	0	0	0.00%	0
24.06.19	37,900	150	19,367	0	0	0.00%	0
24.06.18	37,950	50	27,561	0	0	0.00%	0
24.06.17	38,850	900	30,439	0	0	0.00%	0
24.06.14	40,000	1,150	35,082	0	0	0.00%	0
24.06.13	38,800	1,200	38,880	0	0	0.00%	0
24.06.12	39,600	800	40,768	0	0	0.00%	0
24.06.11	39,350	250	33,049	0	0	0.00%	0
24.06.10	39,300	50	31,188	0	0	0.00%	0
24.06.07	39,700	400	36,024	0	0	0.00%	0
24.06.05	38,300	1,400	50,309	0	0	0.00%	0
24.06.04	38,800	500	42,910	0	0	0.00%	0
24.06.03	39,300	500	36,065	0	0	0.00%	0
24.05.31	37,800	1,500	51,110	0	0	0.00%	0
24.05.30	38,700	900	55,002	0	0	0.00%	0
24.05.29	39,900	1,200	47,355	0	0	0.00%	0
24.05.28	40,400	500	32,013	0	0	0.00%	0
24.05.27	40,450	50	81,944	0	0	0.00%	0
24.05.24	41,950	1,500	76,781	0	0	0.00%	0
24.05.23	43,750	1,800	106,115	0	0	0.00%	0
24.05.22	45,250	1,500	85,824	0	0	0.00%	0
24.05.21	43,400	1,850	168,092	0	0	0.00%	0
24.05.20	43,300	100	120,767	0	0	0.00%	0
24.05.17	47,000	3,700	229,479	0	0	0.00%	0
24.05.16	47,000	0	226,320	0	0	0.00%	0
24.05.14	48,050	1,050	353,218	0	0	0.00%	0
24.05.13	46,700	1,350	669,682	0	0	0.00%	0
24.05.10	46,250	450	1,046,270	0	0	0.00%	0
24.05.09	45,150	1,100	593,959	0	0	0.00%	0
24.05.08	47,500	2,350	310,976	0	0	0.00%	0
24.05.07	46,600	900	996,846	0	0	0.00%	0
24.05.03	37,450	9,150	2,699,253	0	0	0.00%	0
24.05.02	37,250	200	19,927	0	0	0.00%	0
24.04.30	37,200	50	34,135	0	0	0.00%	0
24.04.29	36,700	500	26,529	0	0	0.00%	0
24.04.26	36,950	250	26,239	0	0	0.00%	0
24.04.25	38,900	1,950	127,482	0	0	0.00%	0
24.04.24	37,000	1,900	60,001	0	0	0.00%	0
24.04.23	35,800	1,200	78,361	0	0	0.00%	0
24.04.22	35,200	600	76,434	0	0	0.00%	0
24.04.19	36,900	1,700	24,173	0	0	0.00%	0
24.04.18	37,100	200	57,455	0	0	0.00%	0
24.04.17	34,050	3,050	52,731	0	0	0.00%	0
24.04.16	35,950	1,900	37,797	0	0	0.00%	0
24.04.15	36,900	950	29,521	0	0	0.00%	0
24.04.12	37,450	550	24,171	0	0	0.00%	0
24.04.11	38,100	650	25,679	0	0	0.00%	0
24.04.09	38,000	100	17,086	0	0	0.00%	0
24.04.08	40,050	2,050	68,655	0	0	0.00%	0
24.04.05	40,400	350	28,336	0	0	0.00%	0
24.04.04	40,600	200	19,498	0	0	0.00%	0
24.04.03	40,750	150	22,397	0	0	0.00%	0
24.04.02	42,200	1,450	63,929	0	0	0.00%	0
24.04.01	41,750	450	24,557	0	0	0.00%	0
24.03.29	42,200	450	29,691	0	0	0.00%	0
24.03.28	43,750	1,550	53,668	0	0	0.00%	0
24.03.27	43,650	100	57,149	0	0	0.00%	0
24.03.26	42,250	1,400	114,405	0	0	0.00%	0
24.03.25	41,950	300	26,483	0	0	0.00%	0
24.03.22	41,200	750	32,086	0	0	0.00%	0
24.03.21	41,150	50	22,967	0	0	0.00%	0
24.03.20	42,000	850	36,024	0	0	0.00%	0
24.03.19	41,300	700	70,192	0	0	0.00%	0
24.03.18	40,900	400	23,174	0	0	0.00%	0
24.03.15	41,600	700	33,638	0	0	0.00%	0
24.03.14	42,750	1,150	44,689	0	0	0.00%	0
24.03.13	42,100	650	43,338	0	0	0.00%	0
24.03.12	41,000	1,100	42,190	0	0	0.00%	0
24.03.11	41,100	100	25,237	0	0	0.00%	0
24.03.08	42,900	1,800	65,472	0	0	0.00%	0
24.03.07	42,250	650	45,167	0	0	0.00%	0
24.03.06	41,350	900	36,912	0	0	0.00%	0
24.03.05	41,750	400	40,008	0	0	0.00%	0
24.03.04	41,950	200	48,675	0	0	0.00%	0
24.02.29	42,750	800	29,644	0	0	0.00%	0
24.02.28	42,050	700	51,405	0	0	0.00%	0
24.02.27	43,050	1,000	38,588	0	0	0.00%	0
24.02.26	44,600	1,550	50,740	0	0	0.00%	0
24.02.23	45,100	500	116,150	0	0	0.00%	0
24.02.22	45,950	850	48,915	0	0	0.00%	0
24.02.21	46,700	750	51,016	0	0	0.00%	0
24.02.20	46,500	200	71,135	0	0	0.00%	0
24.02.19	47,650	1,150	58,574	0	0	0.00%	0
24.02.16	47,100	550	82,902	0	0	0.00%	0
24.02.15	46,100	1,000	120,836	0	0	0.00%	0
24.02.14	46,100	0	134,025	0	0	0.00%	0
24.02.13	41,300	4,800	310,610	0	0	0.00%	0
24.02.08	41,200	100	22,400	0	0	0.00%	0
24.02.07	40,000	1,200	49,648	0	0	0.00%	0
24.02.06	41,000	1,000	40,187	0	0	0.00%	0
24.02.05	41,200	200	22,182	0	0	0.00%	0
24.02.02	40,750	450	36,409	0	0	0.00%	0
24.02.01	42,000	1,250	55,521	0	0	0.00%	0
24.01.31	43,900	1,900	77,314	0	0	0.00%	0
24.01.30	43,850	50	38,070	0	0	0.00%	0
24.01.29	44,600	750	30,269	0	0	0.00%	0
24.01.26	44,150	450	42,287	0	0	0.00%	0
24.01.25	43,800	350	52,692	0	0	0.00%	0
24.01.24	44,100	300	36,030	0	0	0.00%	0
24.01.23	44,250	150	47,963	0	0	0.00%	0
24.01.22	46,850	2,600	115,495	0	0	0.00%	0
24.01.19	46,400	450	93,758	0	0	0.00%	0
24.01.18	45,550	850	46,425	0	0	0.00%	0
24.01.17	48,100	2,550	92,943	0	0	0.00%	0
24.01.16	46,850	1,250	64,761	0	0	0.00%	0
24.01.15	47,800	950	59,045	0	0	0.00%	0
24.01.12	49,750	1,950	116,347	0	0	0.00%	0
24.01.11	50,100	350	81,660	0	0	0.00%	0
24.01.10	50,200	100	133,264	0	0	0.00%	0
24.01.09	51,000	800	181,213	0	0	0.00%	0
24.01.08	47,900	3,100	361,120	0	0	0.00%	0
24.01.05	46,100	1,800	239,138	0	0	0.00%	0
24.01.04	47,350	1,250	99,473	0	0	0.00%	0
24.01.03	46,750	600	77,837	0	0	0.00%	0
24.01.02	46,300	450	86,333	0	0	0.00%	0
23.12.28	44,750	1,550	96,768	0	0	0.00%	0
23.12.27	44,600	150	46,541	0	0	0.00%	0
23.12.26	46,550	1,950	71,314	0	0	0.00%	0
23.12.22	46,750	200	58,118	0	0	0.00%	0
23.12.21	47,850	1,100	61,514	0	0	0.00%	0
23.12.20	47,700	150	68,174	0	0	0.00%	0
23.12.19	47,000	700	65,439	0	0	0.00%	0
23.12.18	46,300	700	99,869	0	0	0.00%	0
23.12.15	43,400	2,900	284,208	0	0	0.00%	0
23.12.14	43,050	350	46,895	0	0	0.00%	0
23.12.13	44,400	1,350	54,606	0	0	0.00%	0
23.12.12	43,800	600	58,618	0	0	0.00%	0
23.12.11	44,650	850	60,332	0	0	0.00%	0
23.12.08	44,450	200	105,589	0	0	0.00%	0
23.12.07	46,200	1,750	142,288	0	0	0.00%	0
23.12.06	45,950	250	87,334	0	0	0.00%	0
23.12.05	49,750	3,800	160,294	0	0	0.00%	0
23.12.04	49,350	400	149,444	0	0	0.00%	0
23.12.01	49,950	600	121,228	0	0	0.00%	0
23.11.30	46,500	3,450	272,414	0	0	0.00%	0
23.11.29	45,500	1,000	72,872	0	0	0.00%	0
23.11.28	45,450	50	45,478	0	0	0.00%	0
23.11.27	45,050	400	64,784	0	0	0.00%	0
23.11.24	44,750	300	37,223	0	0	0.00%	0
23.11.23	44,950	200	39,954	0	0	0.00%	0
23.11.22	46,900	1,950	54,877	0	0	0.00%	0
23.11.21	45,100	1,800	91,535	0	0	0.00%	0
23.11.20	43,900	1,200	61,191	0	0	0.00%	0
23.11.17	45,250	1,350	58,000	0	0	0.00%	0
23.11.16	45,250	0	39,061	0	0	0.00%	0
23.11.15	44,450	800	63,004	0	0	0.00%	0
23.11.14	43,250	1,200	40,604	0	0	0.00%	0
23.11.13	44,100	850	48,697	0	0	0.00%	0
23.11.10	46,300	2,200	39,635	0	0	0.00%	0
23.11.09	47,150	850	34,555	0	0	0.00%	0
23.11.08	46,750	400	33,135	0	0	0.00%	0
23.11.07	49,750	3,000	74,703	0	0	0.00%	0
23.11.06	47,150	2,600	109,958	0	0	0.00%	0
23.11.03	45,300	1,850	44,367	0	0	0.00%	0
23.11.02	42,500	2,800	57,593	0	0	0.00%	0
23.11.01	43,100	600	38,973	0	0	0.00%	0
23.10.31	45,550	2,450	43,077	0	0	0.00%	0
23.10.30	45,150	400	32,323	0	0	0.00%	0
23.10.27	44,750	400	40,451	0	0	0.00%	0
23.10.26	47,250	2,500	50,157	0	0	0.00%	0
23.10.25	49,200	1,950	46,598	0	0	0.00%	0
23.10.24	49,000	200	72,440	0	0	0.00%	0
23.10.23	49,900	900	115,647	0	0	0.00%	0
23.10.20	51,500	1,600	50,416	0	0	0.00%	0
23.10.19	53,300	1,800	61,554	0	0	0.00%	0
23.10.18	53,100	200	38,091	0	0	0.00%	0
23.10.17	54,200	1,100	101,503	0	0	0.00%	0
23.10.16	57,500	3,300	41,331	0	0	0.00%	0
23.10.13	58,800	1,300	59,364	0	0	0.00%	0
23.10.12	54,500	4,300	123,292	0	0	0.00%	0
23.10.11	51,500	3,000	117,820	0	0	0.00%	0
23.10.10	53,200	1,700	112,846	0	0	0.00%	0
23.10.06	53,000	200	93,371	0	0	0.00%	0
23.10.05	54,900	1,900	202,727	0	0	0.00%	0
23.10.04	72,400	17,500	262,371	0	0	0.00%	0
23.09.27	70,600	1,800	432,589	0	0	0.00%	0
23.09.26	73,500	2,900	33,944	0	0	0.00%	0
23.09.25	75,200	1,700	36,427	0	0	0.00%	0
23.09.22	76,500	1,300	28,715	0	0	0.00%	0
23.09.21	75,700	800	39,365	0	0	0.00%	0
23.09.20	75,300	400	26,934	0	0	0.00%	0
23.09.19	77,000	1,700	33,193	0	0	0.00%	0
23.09.18	79,700	2,700	32,186	0	0	0.00%	0
23.09.15	81,900	2,200	84,120	0	0	0.00%	0
23.09.14	74,200	7,700	246,574	0	0	0.00%	0
23.09.13	79,200	5,000	93,468	0	0	0.00%	0
23.09.12	76,000	3,200	110,455	0	0	0.00%	0
23.09.11	73,300	2,700	62,635	0	0	0.00%	0
23.09.08	76,800	3,500	72,509	0	0	0.00%	0
23.09.07	76,700	100	34,397	0	0	0.00%	0
23.09.06	79,500	2,800	49,932	0	0	0.00%	0
23.09.05	77,200	2,300	56,518	0	0	0.00%	0
23.09.04	77,800	600	26,758	0	0	0.00%	0
23.09.01	75,100	2,700	113,157	0	0	0.00%	0
23.08.31	77,000	1,900	36,753	0	0	0.00%	0
23.08.30	77,900	900	29,150	0	0	0.00%	0
23.08.29	77,800	100	30,360	0	0	0.00%	0
23.08.28	74,800	3,000	44,344	0	0	0.00%	0
23.08.25	76,500	1,700	35,966	0	0	0.00%	0
23.08.24	76,500	0	58,895	0	0	0.00%	0
23.08.23	78,500	2,000	52,687	0	0	0.00%	0
23.08.22	80,500	2,000	43,012	0	0	0.00%	0
23.08.21	81,100	600	88,983	0	0	0.00%	0
23.08.18	82,400	1,300	44,512	0	0	0.00%	0
23.08.17	87,100	4,700	99,348	0	0	0.00%	0
23.08.16	94,500	7,400	133,619	0	0	0.00%	0
23.08.14	87,700	6,800	222,964	0	0	0.00%	0
23.08.11	86,300	1,400	63,208	0	0	0.00%	0
23.08.10	87,700	1,400	39,629	0	0	0.00%	0
23.08.09	87,700	0	59,513	0	0	0.00%	0
23.08.08	87,600	100	126,995	0	0	0.00%	0
23.08.07	91,300	3,700	105,537	0	0	0.00%	0
23.08.04	80,600	10,700	404,110	0	0	0.00%	0
23.08.03	83,100	2,500	78,647	0	0	0.00%	0
23.08.02	87,200	4,100	149,342	0	0	0.00%	0
23.08.01	88,500	1,300	166,513	0	0	0.00%	0
23.07.31	89,700	1,200	360,917	0	0	0.00%	0
23.07.28	79,500	10,200	453,073	0	0	0.00%	0
23.07.27	87,200	7,700	158,127	0	0	0.00%	0
23.07.26	105,300	11,700	235,883	0	0	0.00%	0
23.07.25	99,800	5,500	323,433	0	0	0.00%	0
23.07.24	105,300	5,500	173,039	0	0	0.00%	0
23.07.21	104,500	800	157,305	0	0	0.00%	0
23.07.20	105,000	500	124,689	0	0	0.00%	0
23.07.19	112,100	7,100	172,303	0	0	0.00%	0
23.07.18	112,000	100	188,297	0	0	0.00%	0
23.07.17	121,700	9,700	232,742	0	0	0.00%	0
23.07.14	117,500	4,200	1,226,148	0	0	0.00%	0
23.07.13	123,300	5,800	224,894	0	0	0.00%	0
23.07.12	122,200	1,100	394,203	0	0	0.00%	0
23.07.11	131,200	9,000	327,690	0	0	0.00%	0
23.07.10	137,400	6,200	460,440	0	0	0.00%	0
23.07.07	134,700	2,700	534,404	0	0	0.00%	0
23.07.06	139,100	4,400	601,124	0	0	0.00%	0
23.07.05	137,200	1,900	1,951,717	0	0	0.00%	0
23.07.04	105,600	31,600	2,907,414	0	0	0.00%	0
23.07.03	99,500	6,100	1,301,809	0	0	0.00%	0
23.06.30	0	49,500	5,148,505	0	0	0.00%	0