매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.29	16,170	670	42,497	6,777	32,809	0.63%	5,147,780
24.11.28	16,190	20	52,699	11,894	26,032	0.50%	5,140,037
24.11.27	16,800	610	101,624	-7,372	14,138	0.27%	5,151,931
24.11.26	18,120	1,320	114,314	6,641	21,510	0.42%	5,144,559
24.11.25	17,610	510	37,253	1,459	14,869	0.29%	5,151,200
24.11.22	18,180	570	40,331	-14,627	13,410	0.26%	5,152,659
24.11.21	19,130	950	58,655	631	28,037	0.54%	5,138,032
24.11.20	18,930	200	43,201	-3,032	27,406	0.53%	5,138,663
24.11.19	18,790	140	36,311	-3,565	30,438	0.59%	5,135,631
24.11.18	18,730	60	40,118	34,003	34,003	0.66%	5,132,066
24.11.15	18,660	70	48,166	0	0	0.00%	0
24.11.14	18,200	490	48,950	0	0	0.00%	0
24.11.13	19,290	1,090	87,910	0	0	0.00%	0
24.11.12	20,350	1,060	90,983	0	0	0.00%	0
24.11.11	19,980	370	92,571	0	0	0.00%	0
24.11.08	20,750	770	126,617	0	0	0.00%	0
24.11.07	21,300	550	110,648	0	0	0.00%	0
24.11.06	20,350	950	138,929	0	0	0.00%	0
24.11.05	20,800	450	63,873	0	0	0.00%	0
24.11.04	21,900	1,100	216,253	0	0	0.00%	0
24.11.01	22,300	400	96,785	0	0	0.00%	0
24.10.31	22,000	300	237,674	0	0	0.00%	0
24.10.30	22,050	50	235,945	0	0	0.00%	0
24.10.29	21,700	350	415,667	0	0	0.00%	0
24.10.28	22,300	600	145,786	0	0	0.00%	0
24.10.25	21,650	650	226,868	0	0	0.00%	0
24.10.24	22,150	500	237,253	0	0	0.00%	0
24.10.23	22,400	250	1,629,628	0	0	0.00%	0
24.10.22	20,650	1,750	539,912	0	0	0.00%	0
24.10.21	20,950	300	181,991	0	0	0.00%	0
24.10.18	21,000	50	156,749	0	0	0.00%	0
24.10.17	18,750	2,250	364,406	0	0	0.00%	0
24.10.16	19,000	250	42,252	0	0	0.00%	0
24.10.15	19,500	500	86,193	0	0	0.00%	0
24.10.14	19,340	160	54,996	0	0	0.00%	0
24.10.11	19,220	120	36,061	0	0	0.00%	0
24.10.10	20,050	830	95,423	0	0	0.00%	0
24.10.08	20,400	350	90,699	0	0	0.00%	0
24.10.07	19,060	1,340	228,552	0	0	0.00%	0
24.10.04	18,590	470	48,441	0	0	0.00%	0
24.10.02	18,220	370	76,363	0	0	0.00%	0
24.09.30	18,620	400	25,919	0	0	0.00%	0
24.09.27	18,680	60	27,285	0	0	0.00%	0
24.09.26	19,000	320	40,670	0	0	0.00%	0
24.09.25	18,920	80	36,728	0	0	0.00%	0
24.09.24	19,250	330	66,036	0	0	0.00%	0
24.09.23	18,860	390	77,209	0	0	0.00%	0
24.09.20	18,140	720	77,323	0	0	0.00%	0
24.09.19	17,910	230	27,140	0	0	0.00%	0
24.09.13	17,720	190	44,824	0	0	0.00%	0
24.09.12	17,600	120	45,664	0	0	0.00%	0
24.09.11	16,690	910	103,939	0	0	0.00%	0
24.09.10	16,660	30	24,731	0	0	0.00%	0
24.09.09	16,420	240	41,994	0	0	0.00%	0
24.09.06	17,210	790	61,844	0	0	0.00%	0
24.09.05	18,370	1,160	78,608	0	0	0.00%	0
24.09.04	19,180	810	60,823	0	0	0.00%	0
24.09.03	19,340	160	42,480	0	0	0.00%	0
24.09.02	19,730	390	52,651	0	0	0.00%	0
24.08.30	19,660	70	19,192	0	0	0.00%	0
24.08.29	20,000	340	30,471	0	0	0.00%	0
24.08.28	20,200	200	41,593	0	0	0.00%	0
24.08.27	20,050	150	54,748	0	0	0.00%	0
24.08.26	20,550	500	61,872	0	0	0.00%	0
24.08.23	20,600	50	45,857	0	0	0.00%	0
24.08.22	21,100	500	54,385	0	0	0.00%	0
24.08.21	21,050	50	62,087	0	0	0.00%	0
24.08.20	20,300	750	132,488	0	0	0.00%	0
24.08.19	21,700	1,400	131,956	0	0	0.00%	0
24.08.16	21,850	150	61,149	0	0	0.00%	0
24.08.14	22,400	550	108,425	0	0	0.00%	0
24.08.13	22,000	400	144,282	0	0	0.00%	0
24.08.12	21,550	450	71,885	0	0	0.00%	0
24.08.09	21,650	100	76,047	0	0	0.00%	0
24.08.08	21,550	100	134,857	0	0	0.00%	0
24.08.07	21,400	150	121,892	0	0	0.00%	0
24.08.06	19,030	2,370	227,998	0	0	0.00%	0
24.08.05	22,200	3,170	720,883	0	0	0.00%	0
24.08.02	22,900	700	357,297	0	0	0.00%	0
24.08.01	22,850	50	73,488	0	0	0.00%	0
24.07.31	22,650	200	102,554	0	0	0.00%	0
24.07.30	24,200	1,550	139,449	0	0	0.00%	0
24.07.29	24,050	150	82,086	0	0	0.00%	0
24.07.26	23,500	550	115,119	0	0	0.00%	0
24.07.25	25,900	2,400	183,466	0	0	0.00%	0
24.07.24	25,150	750	220,042	0	0	0.00%	0
24.07.23	24,350	800	158,852	0	0	0.00%	0
24.07.22	25,550	1,200	224,702	0	0	0.00%	0
24.07.19	27,850	2,300	354,818	0	0	0.00%	0
24.07.18	25,800	2,050	1,164,589	0	0	0.00%	0
24.07.17	25,900	100	347,634	0	0	0.00%	0
24.07.16	26,050	150	1,915,815	0	0	0.00%	0
24.07.15	22,550	3,500	1,130,295	0	0	0.00%	0
24.07.12	23,150	600	114,258	0	0	0.00%	0
24.07.11	23,850	700	124,760	0	0	0.00%	0
24.07.10	23,700	150	385,742	0	0	0.00%	0
24.07.09	23,500	200	162,058	0	0	0.00%	0
24.07.08	23,900	400	117,709	0	0	0.00%	0
24.07.05	24,700	800	107,290	0	0	0.00%	0
24.07.04	23,800	900	135,748	0	0	0.00%	0
24.07.03	25,100	1,300	172,996	0	0	0.00%	0
24.07.02	25,850	750	444,402	0	0	0.00%	0
24.07.01	24,950	900	504,593	0	0	0.00%	0
24.06.28	23,950	1,000	238,670	0	0	0.00%	0
24.06.27	23,750	200	184,662	0	0	0.00%	0
24.06.26	24,800	1,050	208,830	0	0	0.00%	0
24.06.25	23,350	1,450	472,660	0	0	0.00%	0
24.06.24	22,300	1,050	277,755	0	0	0.00%	0
24.06.21	22,400	100	510,575	0	0	0.00%	0
24.06.20	22,150	250	156,882	0	0	0.00%	0
24.06.19	22,050	100	299,291	0	0	0.00%	0
24.06.18	22,800	750	206,744	0	0	0.00%	0
24.06.17	20,550	2,250	639,869	0	0	0.00%	0
24.06.14	21,300	750	81,162	0	0	0.00%	0
24.06.13	21,250	50	103,153	0	0	0.00%	0
24.06.12	22,050	800	124,756	0	0	0.00%	0
24.06.11	24,100	2,050	306,009	0	0	0.00%	0
24.06.10	20,850	3,250	1,060,506	0	0	0.00%	0
24.06.07	21,500	650	70,510	0	0	0.00%	0
24.06.05	22,400	900	106,168	0	0	0.00%	0
24.06.04	22,350	50	99,317	0	0	0.00%	0
24.06.03	21,300	1,050	289,321	0	0	0.00%	0
24.05.31	20,100	1,200	124,567	0	0	0.00%	0
24.05.30	20,950	850	74,946	0	0	0.00%	0
24.05.29	21,500	550	122,919	0	0	0.00%	0
24.05.28	20,150	1,350	273,844	0	0	0.00%	0
24.05.27	19,690	460	66,022	0	0	0.00%	0
24.05.24	20,100	410	82,884	0	0	0.00%	0
24.05.23	20,950	850	98,062	0	0	0.00%	0
24.05.22	20,500	450	118,053	0	0	0.00%	0
24.05.21	20,850	350	87,860	0	0	0.00%	0
24.05.20	20,900	50	74,831	0	0	0.00%	0
24.05.17	22,100	1,200	129,889	0	0	0.00%	0
24.05.16	23,100	1,000	179,210	0	0	0.00%	0
24.05.14	23,600	500	180,061	0	0	0.00%	0
24.05.13	23,900	300	138,314	0	0	0.00%	0
24.05.10	23,050	850	140,828	0	0	0.00%	0
24.05.09	23,050	0	108,463	0	0	0.00%	0
24.05.08	22,500	550	417,732	0	0	0.00%	0
24.05.07	22,650	150	124,669	0	0	0.00%	0
24.05.03	23,550	900	109,143	0	0	0.00%	0
24.05.02	22,800	750	134,144	0	0	0.00%	0
24.04.30	23,250	450	158,178	0	0	0.00%	0
24.04.29	24,100	850	200,281	0	0	0.00%	0
24.04.26	25,000	900	287,480	0	0	0.00%	0
24.04.25	26,000	1,000	221,047	0	0	0.00%	0
24.04.24	26,150	150	188,090	0	0	0.00%	0
24.04.23	24,350	1,800	515,810	0	0	0.00%	0
24.04.22	25,350	1,000	254,722	0	0	0.00%	0
24.04.19	24,200	1,150	1,466,076	0	0	0.00%	0
24.04.18	24,450	250	336,867	0	0	0.00%	0
24.04.17	25,250	800	295,648	0	0	0.00%	0
24.04.16	25,850	600	274,583	0	0	0.00%	0
24.04.15	26,850	1,000	640,311	0	0	0.00%	0
24.04.12	25,450	1,400	863,042	0	0	0.00%	0
24.04.11	28,700	3,250	717,293	0	0	0.00%	0
24.04.09	24,500	4,200	2,197,225	0	0	0.00%	0
24.04.08	24,050	450	329,130	0	0	0.00%	0
24.04.05	21,850	2,200	1,187,797	0	0	0.00%	0
24.04.04	21,500	350	151,390	0	0	0.00%	0
24.04.03	22,750	1,250	173,555	0	0	0.00%	0
24.04.02	23,100	350	177,426	0	0	0.00%	0
24.04.01	22,850	250	256,556	0	0	0.00%	0
24.03.29	21,700	1,150	380,429	0	0	0.00%	0
24.03.28	22,800	1,100	171,745	0	0	0.00%	0
24.03.27	22,600	200	229,656	0	0	0.00%	0
24.03.26	21,500	1,100	243,382	0	0	0.00%	0
24.03.25	21,850	350	560,158	0	0	0.00%	0
24.03.22	19,980	1,870	504,201	0	0	0.00%	0
24.03.21	20,850	870	256,205	0	0	0.00%	0
24.03.20	21,600	750	135,934	0	0	0.00%	0
24.03.19	22,050	450	174,121	0	0	0.00%	0
24.03.18	21,100	950	411,860	0	0	0.00%	0
24.03.15	20,550	550	302,405	0	0	0.00%	0
24.03.14	21,500	950	170,206	0	0	0.00%	0
24.03.13	20,300	1,200	480,870	0	0	0.00%	0
24.03.12	20,850	550	509,090	0	0	0.00%	0
24.03.11	19,300	1,550	1,043,782	0	0	0.00%	0
24.03.08	19,150	150	301,639	0	0	0.00%	0
24.03.07	19,000	150	335,813	0	0	0.00%	0
24.03.06	17,700	1,300	682,200	0	0	0.00%	0
24.03.05	16,520	1,180	181,008	0	0	0.00%	0
24.03.04	16,650	130	58,548	0	0	0.00%	0
24.02.29	17,210	560	56,793	0	0	0.00%	0
24.02.28	16,710	500	72,133	0	0	0.00%	0
24.02.27	17,040	330	254,201	0	0	0.00%	0
24.02.26	17,430	390	62,158	0	0	0.00%	0
24.02.23	18,120	690	106,995	0	0	0.00%	0
24.02.22	16,660	1,460	618,140	0	0	0.00%	0
24.02.21	16,540	120	78,663	0	0	0.00%	0
24.02.20	16,690	150	61,532	0	0	0.00%	0
24.02.19	16,970	280	59,396	0	0	0.00%	0
24.02.16	16,900	70	80,436	0	0	0.00%	0
24.02.15	16,430	470	132,707	0	0	0.00%	0
24.02.14	15,720	710	115,657	0	0	0.00%	0
24.02.13	15,130	590	127,422	0	0	0.00%	0
24.02.08	15,140	10	54,426	0	0	0.00%	0
24.02.07	14,740	400	644,220	0	0	0.00%	0
24.02.06	15,250	510	46,504	0	0	0.00%	0
24.02.05	15,300	50	23,402	0	0	0.00%	0
24.02.02	14,860	440	33,762	0	0	0.00%	0
24.02.01	15,360	500	64,138	0	0	0.00%	0
24.01.31	15,960	600	65,941	0	0	0.00%	0
24.01.30	16,270	310	63,739	0	0	0.00%	0
24.01.29	16,100	170	51,704	0	0	0.00%	0
24.01.26	17,160	1,060	87,893	0	0	0.00%	0
24.01.25	18,000	840	56,249	0	0	0.00%	0
24.01.24	17,980	20	77,805	0	0	0.00%	0
24.01.23	17,400	580	83,502	0	0	0.00%	0
24.01.22	17,450	50	80,795	0	0	0.00%	0
24.01.19	17,580	130	103,210	0	0	0.00%	0
24.01.18	18,300	720	337,328	0	0	0.00%	0
24.01.17	18,930	630	414,868	0	0	0.00%	0
24.01.16	18,850	80	268,716	0	0	0.00%	0
24.01.15	18,600	250	168,096	0	0	0.00%	0
24.01.12	17,650	950	573,986	0	0	0.00%	0
24.01.11	18,220	570	111,740	0	0	0.00%	0
24.01.10	18,270	50	122,447	0	0	0.00%	0
24.01.09	18,690	420	132,863	0	0	0.00%	0
24.01.08	17,940	750	165,527	0	0	0.00%	0
24.01.05	17,330	610	352,900	0	0	0.00%	0
24.01.04	16,300	1,030	1,464,172	0	0	0.00%	0
24.01.03	15,180	1,120	208,895	0	0	0.00%	0
24.01.02	14,830	350	66,443	0	0	0.00%	0
23.12.28	15,000	170	60,646	0	0	0.00%	0
23.12.27	14,720	280	99,964	0	0	0.00%	0
23.12.26	15,500	780	240,762	0	0	0.00%	0
23.12.22	14,320	1,180	545,874	0	0	0.00%	0
23.12.21	13,780	540	228,694	0	0	0.00%	0
23.12.20	13,960	180	68,893	0	0	0.00%	0
23.12.19	13,870	90	42,987	0	0	0.00%	0
23.12.18	13,840	30	84,889	0	0	0.00%	0
23.12.15	13,970	130	53,847	0	0	0.00%	0
23.12.14	14,260	290	79,297	0	0	0.00%	0
23.12.13	13,900	360	540,103	0	0	0.00%	0
23.12.12	13,780	120	146,295	0	0	0.00%	0
23.12.11	13,110	670	531,035	0	0	0.00%	0
23.12.08	12,660	450	32,701	0	0	0.00%	0
23.12.07	13,080	420	41,246	0	0	0.00%	0
23.12.06	13,000	80	60,894	0	0	0.00%	0
23.12.05	13,840	840	103,612	0	0	0.00%	0
23.12.04	13,740	100	134,249	0	0	0.00%	0
23.12.01	13,470	270	191,360	0	0	0.00%	0
23.11.30	13,790	320	73,672	0	0	0.00%	0
23.11.29	13,920	130	100,178	0	0	0.00%	0
23.11.28	13,210	710	247,599	0	0	0.00%	0
23.11.27	13,730	520	130,409	0	0	0.00%	0
23.11.24	13,600	130	142,539	0	0	0.00%	0
23.11.23	12,650	950	1,418,366	0	0	0.00%	0
23.11.22	12,780	130	48,754	0	0	0.00%	0
23.11.21	12,900	120	31,433	0	0	0.00%	0
23.11.20	12,720	180	34,787	0	0	0.00%	0
23.11.17	12,810	90	38,812	0	0	0.00%	0
23.11.16	12,800	0	43,294	0	0	0.00%	0
23.11.15	12,800	0	117,785	0	0	0.00%	0
23.11.14	11,260	1,540	231,733	0	0	0.00%	0
23.11.13	11,320	60	60,595	0	0	0.00%	0
23.11.10	12,360	1,040	153,700	0	0	0.00%	0
23.11.09	12,780	420	49,809	0	0	0.00%	0
23.11.08	12,970	190	40,589	0	0	0.00%	0
23.11.07	13,370	400	74,900	0	0	0.00%	0
23.11.06	13,080	290	77,200	0	0	0.00%	0
23.11.03	13,110	30	64,952	0	0	0.00%	0
23.11.02	12,550	560	77,484	0	0	0.00%	0
23.11.01	12,520	30	264,411	0	0	0.00%	0
23.10.31	13,070	550	133,233	0	0	0.00%	0
23.10.30	12,730	340	131,589	0	0	0.00%	0
23.10.27	13,300	570	175,737	0	0	0.00%	0
23.10.26	14,500	1,200	249,884	0	0	0.00%	0
23.10.25	14,960	460	383,500	0	0	0.00%	0
23.10.24	15,370	410	282,501	0	0	0.00%	0
23.10.23	16,270	900	330,559	0	0	0.00%	0
23.10.20	18,400	2,130	2,095,394	0	0	0.00%	0
23.10.19	16,150	2,250	4,246,300	0	0	0.00%	0
23.10.18	16,530	380	108,165	0	0	0.00%	0
23.10.17	16,210	320	107,073	0	0	0.00%	0
23.10.16	16,560	350	443,665	0	0	0.00%	0
23.10.13	17,360	800	197,543	0	0	0.00%	0
23.10.12	18,330	970	171,661	0	0	0.00%	0
23.10.11	18,730	400	381,013	0	0	0.00%	0
23.10.10	15,900	2,830	1,608,075	0	0	0.00%	0
23.10.06	15,500	400	22,500	0	0	0.00%	0
23.10.05	15,500	0	46,621	0	0	0.00%	0
23.10.04	16,790	1,290	51,072	0	0	0.00%	0
23.09.27	16,150	640	56,415	0	0	0.00%	0
23.09.26	17,150	1,000	92,233	0	0	0.00%	0
23.09.25	18,630	1,480	108,602	0	0	0.00%	0
23.09.22	18,170	460	125,703	0	0	0.00%	0
23.09.21	18,910	740	83,292	0	0	0.00%	0
23.09.20	19,580	670	104,218	0	0	0.00%	0
23.09.19	21,500	1,920	244,629	0	0	0.00%	0
23.09.18	20,650	850	334,475	0	0	0.00%	0
23.09.15	20,650	0	146,204	0	0	0.00%	0
23.09.14	20,150	500	159,546	0	0	0.00%	0
23.09.13	21,350	1,200	183,862	0	0	0.00%	0
23.09.12	22,300	950	329,847	0	0	0.00%	0
23.09.11	22,950	650	472,850	0	0	0.00%	0
23.09.08	25,000	2,050	387,512	0	0	0.00%	0
23.09.07	25,850	850	725,849	0	0	0.00%	0
23.09.06	24,800	1,050	3,992,233	0	0	0.00%	0
23.09.05	19,090	5,710	3,333,388	0	0	0.00%	0
23.09.04	18,300	790	506,041	0	0	0.00%	0
23.09.01	17,990	310	406,947	0	0	0.00%	0
23.08.31	18,010	20	134,799	0	0	0.00%	0
23.08.30	18,020	10	144,725	0	0	0.00%	0
23.08.29	18,320	300	140,656	0	0	0.00%	0
23.08.28	18,350	30	132,420	0	0	0.00%	0
23.08.25	18,750	400	157,223	0	0	0.00%	0
23.08.24	19,490	740	270,715	0	0	0.00%	0
23.08.23	19,570	80	1,158,797	0	0	0.00%	0
23.08.22	19,220	350	2,702,920	0	0	0.00%	0
23.08.21	21,050	1,830	406,119	0	0	0.00%	0
23.08.18	20,950	100	1,120,460	0	0	0.00%	0
23.08.17	20,300	650	1,577,462	0	0	0.00%	0
23.08.16	22,350	2,050	997,103	0	0	0.00%	0
23.08.14	25,300	2,950	1,616,540	0	0	0.00%	0
23.08.11	20,400	4,900	4,788,294	0	0	0.00%	0
23.08.10	0	7,400	8,612,094	0	0	0.00%	0