매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	6,260	100	22,568	4,155	304,873	3.22%	9,155,112
24.11.20	6,220	40	70,735	2,067	300,718	3.18%	9,159,267
24.11.19	6,220	0	30,777	16,307	298,651	3.16%	9,161,334
24.11.18	6,060	160	38,491	2,755	282,344	2.98%	9,177,641
24.11.15	6,000	60	80,947	7,651	279,589	2.96%	9,180,396
24.11.14	6,020	0	78,724	-44,312	271,938	2.87%	9,188,047
24.11.13	6,430	410	145,814	-8,549	316,250	3.34%	9,143,735
24.11.12	6,610	180	86,159	-6,127	324,799	3.43%	9,135,186
24.11.11	6,940	330	66,088	6,902	330,926	3.50%	9,129,059
24.11.08	6,790	150	60,675	-2,657	324,024	3.43%	9,135,961
24.11.07	6,780	10	37,497	326,681	326,681	3.45%	9,133,304
24.11.06	7,000	220	60,326	0	0	0.00%	0
24.11.05	6,780	220	50,402	0	0	0.00%	0
24.11.04	6,550	230	156,732	0	0	0.00%	0
24.11.01	6,680	130	30,649	0	0	0.00%	0
24.10.31	6,500	180	49,673	0	0	0.00%	0
24.10.30	6,600	100	19,082	0	0	0.00%	0
24.10.29	6,510	90	23,404	0	0	0.00%	0
24.10.28	6,410	100	33,827	0	0	0.00%	0
24.10.25	6,510	100	41,750	0	0	0.00%	0
24.10.24	6,670	160	51,466	0	0	0.00%	0
24.10.23	6,650	20	33,978	0	0	0.00%	0
24.10.22	6,970	320	85,233	0	0	0.00%	0
24.10.21	6,870	100	28,431	0	0	0.00%	0
24.10.18	7,030	160	56,617	0	0	0.00%	0
24.10.17	7,090	60	34,952	0	0	0.00%	0
24.10.16	7,190	100	39,055	0	0	0.00%	0
24.10.15	7,320	130	42,459	0	0	0.00%	0
24.10.14	7,060	260	135,854	0	0	0.00%	0
24.10.11	7,170	110	37,385	0	0	0.00%	0
24.10.10	7,270	100	29,670	0	0	0.00%	0
24.10.08	7,340	70	20,492	0	0	0.00%	0
24.10.07	7,130	210	45,968	0	0	0.00%	0
24.10.04	7,190	60	29,513	0	0	0.00%	0
24.10.02	7,380	190	45,478	0	0	0.00%	0
24.09.30	7,660	280	58,098	0	0	0.00%	0
24.09.27	7,610	50	71,898	0	0	0.00%	0
24.09.26	7,260	350	266,935	0	0	0.00%	0
24.09.25	7,300	40	45,992	0	0	0.00%	0
24.09.24	7,090	210	55,250	0	0	0.00%	0
24.09.23	6,980	110	59,422	0	0	0.00%	0
24.09.20	7,090	110	57,337	0	0	0.00%	0
24.09.19	7,000	90	110,175	0	0	0.00%	0
24.09.13	7,100	100	50,130	0	0	0.00%	0
24.09.12	6,890	210	84,094	0	0	0.00%	0
24.09.11	6,800	90	40,694	0	0	0.00%	0
24.09.10	7,060	260	64,810	0	0	0.00%	0
24.09.09	6,980	80	60,615	0	0	0.00%	0
24.09.06	7,200	220	101,269	0	0	0.00%	0
24.09.05	7,110	90	137,574	0	0	0.00%	0
24.09.04	7,510	400	140,976	0	0	0.00%	0
24.09.03	7,410	100	456,614	0	0	0.00%	0
24.09.02	7,320	90	59,708	0	0	0.00%	0
24.08.30	7,190	130	57,847	0	0	0.00%	0
24.08.29	7,520	330	125,118	0	0	0.00%	0
24.08.28	7,730	210	55,825	0	0	0.00%	0
24.08.27	7,400	330	114,474	0	0	0.00%	0
24.08.26	7,390	10	47,611	0	0	0.00%	0
24.08.23	7,390	0	50,859	0	0	0.00%	0
24.08.22	7,430	40	42,582	0	0	0.00%	0
24.08.21	7,620	190	40,479	0	0	0.00%	0
24.08.20	7,340	280	55,782	0	0	0.00%	0
24.08.19	7,600	260	39,721	0	0	0.00%	0
24.08.16	7,620	20	55,103	0	0	0.00%	0
24.08.14	7,390	230	77,729	0	0	0.00%	0
24.08.13	7,550	160	60,179	0	0	0.00%	0
24.08.12	7,220	330	103,033	0	0	0.00%	0
24.08.09	6,820	400	99,979	0	0	0.00%	0
24.08.08	7,010	190	107,107	0	0	0.00%	0
24.08.07	7,060	50	89,048	0	0	0.00%	0
24.08.06	6,680	380	173,785	0	0	0.00%	0
24.08.05	8,050	1,370	195,758	0	0	0.00%	0
24.08.02	8,640	590	101,644	0	0	0.00%	0
24.08.01	8,410	230	81,456	0	0	0.00%	0
24.07.31	8,330	80	80,507	0	0	0.00%	0
24.07.30	8,740	410	84,833	0	0	0.00%	0
24.07.29	8,670	70	104,435	0	0	0.00%	0
24.07.26	8,580	90	58,556	0	0	0.00%	0
24.07.25	8,530	50	80,086	0	0	0.00%	0
24.07.24	8,590	60	58,254	0	0	0.00%	0
24.07.23	8,610	20	47,647	0	0	0.00%	0
24.07.22	8,890	280	97,566	0	0	0.00%	0
24.07.19	8,880	10	58,094	0	0	0.00%	0
24.07.18	9,260	380	123,904	0	0	0.00%	0
24.07.17	9,380	120	92,914	0	0	0.00%	0
24.07.16	9,670	290	91,610	0	0	0.00%	0
24.07.15	9,560	110	81,194	0	0	0.00%	0
24.07.12	9,490	70	56,715	0	0	0.00%	0
24.07.11	9,570	80	44,863	0	0	0.00%	0
24.07.10	9,660	90	47,109	0	0	0.00%	0
24.07.09	9,770	110	72,684	0	0	0.00%	0
24.07.08	9,630	140	49,944	0	0	0.00%	0
24.07.05	9,340	290	72,227	0	0	0.00%	0
24.07.04	9,600	260	77,580	0	0	0.00%	0
24.07.03	9,770	170	35,649	0	0	0.00%	0
24.07.02	9,840	70	37,895	0	0	0.00%	0
24.07.01	9,830	10	33,478	0	0	0.00%	0
24.06.28	9,560	270	80,042	0	0	0.00%	0
24.06.27	9,730	170	40,871	0	0	0.00%	0
24.06.26	9,770	40	27,003	0	0	0.00%	0
24.06.25	9,550	220	50,185	0	0	0.00%	0
24.06.24	9,940	390	131,047	0	0	0.00%	0
24.06.21	10,080	140	87,301	0	0	0.00%	0
24.06.20	10,220	140	65,187	0	0	0.00%	0
24.06.19	10,180	40	72,105	0	0	0.00%	0
24.06.18	10,170	10	119,121	0	0	0.00%	0
24.06.17	10,440	270	1,043,268	0	0	0.00%	0
24.06.14	10,360	80	86,643	0	0	0.00%	0
24.06.13	10,470	110	56,876	0	0	0.00%	0
24.06.12	10,370	100	77,582	0	0	0.00%	0
24.06.11	10,300	70	68,392	0	0	0.00%	0
24.06.10	10,300	0	28,303	0	0	0.00%	0
24.06.07	10,310	10	26,770	0	0	0.00%	0
24.06.05	10,110	200	37,006	0	0	0.00%	0
24.06.04	10,460	350	70,983	0	0	0.00%	0
24.06.03	10,090	370	186,861	0	0	0.00%	0
24.05.31	10,210	120	70,698	0	0	0.00%	0
24.05.30	9,910	300	207,513	0	0	0.00%	0
24.05.29	10,220	310	98,523	0	0	0.00%	0
24.05.28	10,240	20	46,292	0	0	0.00%	0
24.05.27	10,160	80	79,080	0	0	0.00%	0
24.05.24	10,540	380	126,529	0	0	0.00%	0
24.05.23	10,640	100	97,033	0	0	0.00%	0
24.05.22	10,700	60	65,628	0	0	0.00%	0
24.05.21	10,870	170	77,652	0	0	0.00%	0
24.05.20	11,330	460	128,211	0	0	0.00%	0
24.05.17	11,590	260	70,748	0	0	0.00%	0
24.05.16	11,570	20	120,217	0	0	0.00%	0
24.05.14	11,480	90	77,077	0	0	0.00%	0
24.05.13	11,350	130	111,983	0	0	0.00%	0
24.05.10	11,380	30	125,870	0	0	0.00%	0
24.05.09	11,660	280	119,808	0	0	0.00%	0
24.05.08	11,780	120	122,590	0	0	0.00%	0
24.05.07	11,820	40	164,267	0	0	0.00%	0
24.05.03	11,860	40	185,008	0	0	0.00%	0
24.05.02	11,740	120	498,797	0	0	0.00%	0
24.04.30	11,490	250	335,043	0	0	0.00%	0
24.04.29	11,380	110	297,630	0	0	0.00%	0
24.04.26	10,950	430	1,967,117	0	0	0.00%	0
24.04.25	11,100	150	64,935	0	0	0.00%	0
24.04.24	10,860	240	75,450	0	0	0.00%	0
24.04.23	10,870	10	104,167	0	0	0.00%	0
24.04.22	10,850	20	52,229	0	0	0.00%	0
24.04.19	11,190	340	90,568	0	0	0.00%	0
24.04.18	10,610	580	132,985	0	0	0.00%	0
24.04.17	10,520	90	69,279	0	0	0.00%	0
24.04.16	10,730	210	108,863	0	0	0.00%	0
24.04.15	11,200	470	101,630	0	0	0.00%	0
24.04.12	11,160	40	94,373	0	0	0.00%	0
24.04.11	11,620	460	109,639	0	0	0.00%	0
24.04.09	11,310	310	343,232	0	0	0.00%	0
24.04.08	11,660	350	97,466	0	0	0.00%	0
24.04.05	11,810	150	139,810	0	0	0.00%	0
24.04.04	12,090	280	150,889	0	0	0.00%	0
24.04.03	12,800	710	172,573	0	0	0.00%	0
24.04.02	13,590	790	212,891	0	0	0.00%	0
24.04.01	13,290	300	236,499	0	0	0.00%	0
24.03.29	12,860	430	641,502	0	0	0.00%	0
24.03.28	13,470	610	228,688	0	0	0.00%	0
24.03.27	13,600	130	124,542	0	0	0.00%	0
24.03.26	13,320	280	163,390	0	0	0.00%	0
24.03.25	13,790	470	138,978	0	0	0.00%	0
24.03.22	13,960	170	193,324	0	0	0.00%	0
24.03.21	14,070	110	101,163	0	0	0.00%	0
24.03.20	14,130	60	121,335	0	0	0.00%	0
24.03.19	14,350	220	191,728	0	0	0.00%	0
24.03.18	14,000	350	245,002	0	0	0.00%	0
24.03.15	14,250	250	141,195	0	0	0.00%	0
24.03.14	13,950	300	355,997	0	0	0.00%	0
24.03.13	14,390	440	223,224	0	0	0.00%	0
24.03.12	14,860	470	189,280	0	0	0.00%	0
24.03.11	14,400	460	313,649	0	0	0.00%	0
24.03.08	14,500	100	174,413	0	0	0.00%	0
24.03.07	15,050	550	300,367	0	0	0.00%	0
24.03.06	15,710	660	335,246	0	0	0.00%	0
24.03.05	16,020	310	471,614	0	0	0.00%	0
24.03.04	16,000	20	236,004	0	0	0.00%	0
24.02.29	16,600	600	621,797	0	0	0.00%	0
24.02.28	17,090	490	165,932	0	0	0.00%	0
24.02.27	17,650	560	237,111	0	0	0.00%	0
24.02.26	18,790	1,140	238,333	0	0	0.00%	0
24.02.23	19,950	1,160	357,324	0	0	0.00%	0
24.02.22	20,650	700	300,878	0	0	0.00%	0
24.02.21	19,920	730	556,959	0	0	0.00%	0
24.02.20	20,150	230	211,877	0	0	0.00%	0
24.02.19	20,000	150	283,846	0	0	0.00%	0
24.02.16	20,500	500	235,189	0	0	0.00%	0
24.02.15	20,400	100	371,147	0	0	0.00%	0
24.02.14	20,250	150	792,255	0	0	0.00%	0
24.02.13	21,550	1,300	615,915	0	0	0.00%	0
24.02.08	23,150	1,600	558,025	0	0	0.00%	0
24.02.07	24,600	1,450	783,840	0	0	0.00%	0
24.02.06	25,650	1,050	2,995,897	0	0	0.00%	0
24.02.05	23,250	2,400	4,453,315	0	0	0.00%	0
24.02.02	22,600	650	2,878,344	0	0	0.00%	0
24.02.01	25,550	2,950	3,884,465	0	0	0.00%	0
24.01.31	28,000	2,450	5,092,302	0	0	0.00%	0
24.01.30	23,350	4,650	8,165,567	0	0	0.00%	0
24.01.29	0	5,350	20,970,830	0	0	0.00%	0