매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	2,800	0	37,419	26,228	94,242	1.30%	7,134,228
24.11.20	2,700	100	109,206	3,684	68,014	0.94%	7,160,456
24.11.19	2,730	30	22,094	12,909	64,330	0.89%	7,164,140
24.11.18	2,635	95	54,359	1,694	51,421	0.71%	7,177,049
24.11.15	2,555	80	48,925	390	49,727	0.69%	7,178,743
24.11.14	2,565	5	27,992	2,616	49,337	0.68%	7,179,133
24.11.13	2,610	45	47,718	-15,514	46,721	0.65%	7,181,749
24.11.12	2,710	100	90,628	-11,767	62,235	0.86%	7,166,235
24.11.11	2,730	20	51,463	22,349	74,002	1.02%	7,154,468
24.11.08	2,725	5	62,155	11,609	51,653	0.71%	7,176,817
24.11.07	2,735	10	63,898	40,044	40,044	0.55%	7,188,426
24.11.06	2,800	65	123,096	0	0	0.00%	0
24.11.05	2,830	30	89,585	0	0	0.00%	0
24.11.04	2,785	45	85,064	0	0	0.00%	0
24.11.01	2,790	5	80,481	0	0	0.00%	0
24.10.31	2,820	30	110,937	0	0	0.00%	0
24.10.30	2,860	40	72,016	0	0	0.00%	0
24.10.29	2,880	20	102,592	0	0	0.00%	0
24.10.28	2,865	15	108,909	0	0	0.00%	0
24.10.25	2,900	35	187,124	0	0	0.00%	0
24.10.24	2,970	70	324,330	0	0	0.00%	0
24.10.23	3,070	100	970,895	0	0	0.00%	0
24.10.22	3,340	270	1,147,986	0	0	0.00%	0
24.10.21	3,610	270	1,044,538	0	0	0.00%	0
24.10.18	3,630	20	6,432,042	0	0	0.00%	0
24.10.17	2,795	835	1,058,715	0	0	0.00%	0
24.10.16	2,805	10	32,334	0	0	0.00%	0
24.10.15	2,815	10	89,320	0	0	0.00%	0
24.10.14	2,905	90	64,389	0	0	0.00%	0
24.10.11	2,980	75	104,670	0	0	0.00%	0
24.10.10	3,085	105	138,443	0	0	0.00%	0
24.10.08	3,055	30	73,560	0	0	0.00%	0
24.10.07	3,065	10	46,994	0	0	0.00%	0
24.10.04	3,060	5	74,529	0	0	0.00%	0
24.10.02	3,175	115	84,342	0	0	0.00%	0
24.09.30	3,100	75	169,517	0	0	0.00%	0
24.09.27	3,180	80	123,760	0	0	0.00%	0
24.09.26	3,120	60	120,391	0	0	0.00%	0
24.09.25	3,065	55	232,367	0	0	0.00%	0
24.09.24	3,075	10	230,387	0	0	0.00%	0
24.09.23	3,295	220	280,406	0	0	0.00%	0
24.09.20	3,550	255	529,897	0	0	0.00%	0
24.09.19	3,295	255	3,138,135	0	0	0.00%	0
24.09.13	3,580	285	774,376	0	0	0.00%	0
24.09.12	2,990	590	7,181,436	0	0	0.00%	0
24.09.11	2,980	10	436,058	0	0	0.00%	0
24.09.10	2,945	35	175,178	0	0	0.00%	0
24.09.09	3,000	55	509,660	0	0	0.00%	0
24.09.06	3,190	190	192,145	0	0	0.00%	0
24.09.05	3,325	135	380,713	0	0	0.00%	0
24.09.04	3,530	205	406,055	0	0	0.00%	0
24.09.03	3,760	230	719,387	0	0	0.00%	0
24.09.02	3,995	235	916,168	0	0	0.00%	0
24.08.30	4,445	450	1,102,176	0	0	0.00%	0
24.08.29	4,695	250	2,491,410	0	0	0.00%	0
24.08.28	4,450	245	5,951,420	0	0	0.00%	0
24.08.27	4,695	245	6,638,955	0	0	0.00%	0
24.08.26	4,640	55	12,103,487	0	0	0.00%	0
24.08.23	3,570	1,070	9,565,898	0	0	0.00%	0
24.08.22	3,915	345	1,455,644	0	0	0.00%	0
24.08.21	4,715	800	2,448,935	0	0	0.00%	0
24.08.20	4,120	595	13,353,989	0	0	0.00%	0
24.08.19	3,170	950	2,192,788	0	0	0.00%	0
24.08.16	2,850	320	908,125	0	0	0.00%	0
24.08.14	2,855	5	2,539	0	0	0.00%	0
24.08.13	2,795	60	3,115	0	0	0.00%	0
24.08.12	2,790	5	10,049	0	0	0.00%	0
24.08.09	2,720	70	5,290	0	0	0.00%	0
24.08.08	2,720	0	20,724	0	0	0.00%	0
24.08.07	2,700	20	10,655	0	0	0.00%	0
24.08.06	2,605	95	27,850	0	0	0.00%	0
24.08.05	2,920	315	45,628	0	0	0.00%	0
24.08.02	2,980	60	13,346	0	0	0.00%	0
24.08.01	2,970	10	8,286	0	0	0.00%	0
24.07.31	2,890	80	12,685	0	0	0.00%	0
24.07.30	2,900	10	9,731	0	0	0.00%	0
24.07.29	2,920	20	5,329	0	0	0.00%	0
24.07.26	2,995	75	15,189	0	0	0.00%	0
24.07.25	2,920	75	15,066	0	0	0.00%	0
24.07.24	3,020	100	21,125	0	0	0.00%	0
24.07.23	3,010	10	12,926	0	0	0.00%	0
24.07.22	3,035	25	17,621	0	0	0.00%	0
24.07.19	3,050	15	8,487	0	0	0.00%	0
24.07.18	3,035	15	8,778	0	0	0.00%	0
24.07.17	3,065	30	3,216	0	0	0.00%	0
24.07.16	3,130	65	8,878	0	0	0.00%	0
24.07.15	3,160	30	3,529	0	0	0.00%	0
24.07.12	3,165	5	6,471	0	0	0.00%	0
24.07.11	3,180	15	20,178	0	0	0.00%	0
24.07.10	3,140	40	3,205	0	0	0.00%	0
24.07.09	3,125	15	8,556	0	0	0.00%	0
24.07.08	3,095	30	16,219	0	0	0.00%	0
24.07.05	3,035	60	15,023	0	0	0.00%	0
24.07.04	3,115	80	41,203	0	0	0.00%	0
24.07.03	3,005	110	84,699	0	0	0.00%	0
24.07.02	3,005	0	11,446	0	0	0.00%	0
24.07.01	2,980	25	9,887	0	0	0.00%	0
24.06.28	3,000	20	24,233	0	0	0.00%	0
24.06.27	3,020	20	10,433	0	0	0.00%	0
24.06.26	3,010	10	4,080	0	0	0.00%	0
24.06.25	2,950	60	5,565	0	0	0.00%	0
24.06.24	3,070	120	29,907	0	0	0.00%	0
24.06.21	3,120	50	12,234	0	0	0.00%	0
24.06.20	3,120	0	5,911	0	0	0.00%	0
24.06.19	3,190	70	16,781	0	0	0.00%	0
24.06.18	3,195	5	6,552	0	0	0.00%	0
24.06.17	3,200	5	8,716	0	0	0.00%	0
24.06.14	3,280	80	5,108	0	0	0.00%	0
24.06.13	3,160	120	17,421	0	0	0.00%	0
24.06.12	3,140	20	3,780	0	0	0.00%	0
24.06.11	3,145	5	12,206	0	0	0.00%	0
24.06.10	3,105	40	8,996	0	0	0.00%	0
24.06.07	3,080	25	17,901	0	0	0.00%	0
24.06.05	3,200	120	54,610	0	0	0.00%	0
24.06.04	3,200	0	13,255	0	0	0.00%	0
24.06.03	3,185	15	27,290	0	0	0.00%	0
24.05.31	3,215	30	46,402	0	0	0.00%	0
24.05.30	3,280	65	88,451	0	0	0.00%	0
24.05.29	3,325	45	23,777	0	0	0.00%	0
24.05.28	3,325	0	7,987	0	0	0.00%	0
24.05.27	3,370	45	14,030	0	0	0.00%	0
24.05.24	3,395	25	9,845	0	0	0.00%	0
24.05.23	3,440	45	12,121	0	0	0.00%	0
24.05.22	3,495	55	22,111	0	0	0.00%	0
24.05.21	3,545	50	4,456	0	0	0.00%	0
24.05.20	3,550	5	15,201	0	0	0.00%	0
24.05.17	3,590	40	16,753	0	0	0.00%	0
24.05.16	3,595	5	15,388	0	0	0.00%	0
24.05.14	3,590	5	12,485	0	0	0.00%	0
24.05.13	3,610	20	7,803	0	0	0.00%	0
24.05.10	3,700	90	36,469	0	0	0.00%	0
24.05.09	3,675	25	7,178	0	0	0.00%	0
24.05.08	3,705	30	15,898	0	0	0.00%	0
24.05.07	3,750	45	2,992	0	0	0.00%	0
24.05.03	3,790	40	6,711	0	0	0.00%	0
24.05.02	3,790	0	2,346	0	0	0.00%	0
24.04.30	3,770	20	5,393	0	0	0.00%	0
24.04.29	3,750	20	2,057	0	0	0.00%	0
24.04.26	3,760	10	2,970	0	0	0.00%	0
24.04.25	3,760	0	2,850	0	0	0.00%	0
24.04.24	3,715	45	7,062	0	0	0.00%	0
24.04.23	3,785	70	8,997	0	0	0.00%	0
24.04.22	3,715	70	5,401	0	0	0.00%	0
24.04.19	3,765	50	7,669	0	0	0.00%	0
24.04.18	3,625	140	22,350	0	0	0.00%	0
24.04.17	3,575	50	5,789	0	0	0.00%	0
24.04.16	3,690	115	27,582	0	0	0.00%	0
24.04.15	3,700	10	9,629	0	0	0.00%	0
24.04.12	3,725	25	6,916	0	0	0.00%	0
24.04.11	3,720	5	8,439	0	0	0.00%	0
24.04.09	3,700	20	5,987	0	0	0.00%	0
24.04.08	3,695	5	9,481	0	0	0.00%	0
24.04.05	3,745	50	12,225	0	0	0.00%	0
24.04.04	3,755	10	17,068	0	0	0.00%	0
24.04.03	3,770	15	7,883	0	0	0.00%	0
24.04.02	3,815	45	18,439	0	0	0.00%	0
24.04.01	3,820	5	10,168	0	0	0.00%	0
24.03.29	3,830	10	13,462	0	0	0.00%	0
24.03.28	3,940	110	30,757	0	0	0.00%	0
24.03.27	3,990	50	29,752	0	0	0.00%	0
24.03.26	4,005	15	37,966	0	0	0.00%	0
24.03.25	3,815	190	143,943	0	0	0.00%	0
24.03.22	3,800	15	67,944	0	0	0.00%	0
24.03.21	3,880	80	48,081	0	0	0.00%	0
24.03.20	3,680	200	647,469	0	0	0.00%	0
24.03.19	3,700	20	15,497	0	0	0.00%	0
24.03.18	3,675	25	11,670	0	0	0.00%	0
24.03.15	3,640	35	11,404	0	0	0.00%	0
24.03.14	3,715	75	15,448	0	0	0.00%	0
24.03.13	3,680	35	15,844	0	0	0.00%	0
24.03.12	3,695	15	23,258	0	0	0.00%	0
24.03.11	3,660	35	17,029	0	0	0.00%	0
24.03.08	3,660	0	14,326	0	0	0.00%	0
24.03.07	3,670	10	9,194	0	0	0.00%	0
24.03.06	3,695	25	17,652	0	0	0.00%	0
24.03.05	3,700	5	20,244	0	0	0.00%	0
24.03.04	3,700	0	17,457	0	0	0.00%	0
24.02.29	3,695	5	12,293	0	0	0.00%	0
24.02.28	3,700	5	20,329	0	0	0.00%	0
24.02.27	3,720	20	12,365	0	0	0.00%	0
24.02.26	3,625	95	33,835	0	0	0.00%	0
24.02.23	3,665	40	30,922	0	0	0.00%	0
24.02.22	3,635	30	20,654	0	0	0.00%	0
24.02.21	3,600	35	14,886	0	0	0.00%	0
24.02.20	3,665	65	36,612	0	0	0.00%	0
24.02.19	3,725	60	24,328	0	0	0.00%	0
24.02.16	3,620	105	22,488	0	0	0.00%	0
24.02.15	3,625	5	16,169	0	0	0.00%	0
24.02.14	3,660	35	51,758	0	0	0.00%	0
24.02.13	3,850	190	131,984	0	0	0.00%	0
24.02.08	3,930	80	10,931	0	0	0.00%	0
24.02.07	3,900	30	18,127	0	0	0.00%	0
24.02.06	3,920	20	10,282	0	0	0.00%	0
24.02.05	3,765	155	71,762	0	0	0.00%	0
24.02.02	3,680	85	17,586	0	0	0.00%	0
24.02.01	3,905	225	58,046	0	0	0.00%	0
24.01.31	4,025	120	50,326	0	0	0.00%	0
24.01.30	3,990	35	23,848	0	0	0.00%	0
24.01.29	3,990	0	14,772	0	0	0.00%	0
24.01.26	3,975	15	14,885	0	0	0.00%	0
24.01.25	4,090	115	21,057	0	0	0.00%	0
24.01.24	4,085	5	24,727	0	0	0.00%	0
24.01.23	4,070	15	22,262	0	0	0.00%	0
24.01.22	4,010	60	43,032	0	0	0.00%	0
24.01.19	4,050	40	45,048	0	0	0.00%	0
24.01.18	4,030	20	48,076	0	0	0.00%	0
24.01.17	4,190	160	62,142	0	0	0.00%	0
24.01.16	4,245	55	33,302	0	0	0.00%	0
24.01.15	4,195	50	39,936	0	0	0.00%	0
24.01.12	4,410	215	114,160	0	0	0.00%	0
24.01.11	4,305	105	40,280	0	0	0.00%	0
24.01.10	4,480	175	62,515	0	0	0.00%	0
24.01.09	4,420	60	74,616	0	0	0.00%	0
24.01.08	4,220	200	235,961	0	0	0.00%	0
24.01.05	4,165	55	37,801	0	0	0.00%	0
24.01.04	4,235	70	34,756	0	0	0.00%	0
24.01.03	4,200	35	40,837	0	0	0.00%	0
24.01.02	4,150	50	26,474	0	0	0.00%	0
23.12.28	4,060	90	37,829	0	0	0.00%	0
23.12.27	4,160	100	86,558	0	0	0.00%	0
23.12.26	4,155	5	28,342	0	0	0.00%	0
23.12.22	4,240	85	48,499	0	0	0.00%	0
23.12.21	4,245	5	36,729	0	0	0.00%	0
23.12.20	4,255	10	58,274	0	0	0.00%	0
23.12.19	4,180	75	45,901	0	0	0.00%	0
23.12.18	4,175	5	22,889	0	0	0.00%	0
23.12.15	4,145	30	58,173	0	0	0.00%	0
23.12.14	4,205	60	121,979	0	0	0.00%	0
23.12.13	4,380	175	85,391	0	0	0.00%	0
23.12.12	4,610	230	127,745	0	0	0.00%	0
23.12.11	4,685	75	98,192	0	0	0.00%	0
23.12.08	4,405	280	451,156	0	0	0.00%	0
23.12.07	4,315	90	70,033	0	0	0.00%	0
23.12.06	4,230	85	46,130	0	0	0.00%	0
23.12.05	4,220	10	88,086	0	0	0.00%	0
23.12.04	4,355	135	92,429	0	0	0.00%	0
23.12.01	4,430	75	119,546	0	0	0.00%	0
23.11.30	4,500	70	270,213	0	0	0.00%	0
23.11.29	4,335	165	1,668,487	0	0	0.00%	0
23.11.28	4,480	145	173,713	0	0	0.00%	0
23.11.27	4,500	20	160,068	0	0	0.00%	0
23.11.24	4,730	230	265,579	0	0	0.00%	0
23.11.23	4,425	305	1,319,800	0	0	0.00%	0
23.11.22	4,545	120	144,071	0	0	0.00%	0
23.11.21	4,505	40	126,123	0	0	0.00%	0
23.11.20	4,495	10	140,964	0	0	0.00%	0
23.11.17	4,850	355	246,664	0	0	0.00%	0
23.11.16	5,000	150	218,416	0	0	0.00%	0
23.11.15	4,850	150	449,771	0	0	0.00%	0
23.11.14	4,835	15	916,483	0	0	0.00%	0
23.11.13	5,250	415	396,124	0	0	0.00%	0
23.11.10	5,680	430	1,099,130	0	0	0.00%	0
23.11.09	6,790	1,110	1,221,712	0	0	0.00%	0
23.11.08	7,660	870	2,162,008	0	0	0.00%	0
23.11.07	9,450	1,790	5,307,745	0	0	0.00%	0
23.11.06	8,510	940	17,789,837	0	0	0.00%	0
23.11.03	0	1,480	23,282,376	0	0	0.00%	0