매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	5,950	140	7,408	-729	24,585	0.63%	3,853,387
24.11.20	6,010	60	9,288	-230	25,314	0.65%	3,852,658
24.11.19	6,180	170	11,575	-3,256	25,544	0.66%	3,852,428
24.11.18	6,160	20	15,878	816	28,800	0.74%	3,849,172
24.11.15	5,520	640	54,596	1,381	27,984	0.72%	3,849,988
24.11.14	5,540	90	6,393	1,889	26,603	0.69%	3,851,369
24.11.13	5,820	280	17,987	-4,408	24,714	0.64%	3,853,258
24.11.12	6,120	300	18,776	-3,043	29,122	0.75%	3,848,850
24.11.11	6,480	360	15,689	576	32,165	0.83%	3,845,807
24.11.08	6,280	200	9,724	-126	31,589	0.81%	3,846,383
24.11.07	6,220	60	8,339	31,715	31,715	0.82%	3,846,257
24.11.06	6,360	140	21,420	0	0	0.00%	0
24.11.05	6,350	10	7,049	0	0	0.00%	0
24.11.04	6,330	20	13,471	0	0	0.00%	0
24.11.01	6,310	20	10,656	0	0	0.00%	0
24.10.31	6,220	90	19,525	0	0	0.00%	0
24.10.30	6,280	60	9,507	0	0	0.00%	0
24.10.29	6,260	20	19,388	0	0	0.00%	0
24.10.28	6,310	50	5,787	0	0	0.00%	0
24.10.25	6,350	40	14,550	0	0	0.00%	0
24.10.24	6,200	150	6,260	0	0	0.00%	0
24.10.23	6,360	160	11,324	0	0	0.00%	0
24.10.22	6,300	60	13,200	0	0	0.00%	0
24.10.21	6,330	30	8,314	0	0	0.00%	0
24.10.18	6,340	10	10,175	0	0	0.00%	0
24.10.17	6,550	210	24,647	0	0	0.00%	0
24.10.16	6,770	220	12,057	0	0	0.00%	0
24.10.15	6,500	270	19,895	0	0	0.00%	0
24.10.14	6,520	20	11,031	0	0	0.00%	0
24.10.11	6,760	240	24,762	0	0	0.00%	0
24.10.10	6,810	50	17,795	0	0	0.00%	0
24.10.08	7,120	310	26,839	0	0	0.00%	0
24.10.07	7,010	110	22,700	0	0	0.00%	0
24.10.04	7,370	360	69,747	0	0	0.00%	0
24.10.02	7,750	380	29,586	0	0	0.00%	0
24.09.30	8,070	320	32,969	0	0	0.00%	0
24.09.27	8,420	350	69,965	0	0	0.00%	0
24.09.26	8,410	10	70,895	0	0	0.00%	0
24.09.25	8,340	70	225,381	0	0	0.00%	0
24.09.24	7,690	650	993,008	0	0	0.00%	0
24.09.23	8,030	340	62,979	0	0	0.00%	0
24.09.20	7,870	160	214,175	0	0	0.00%	0
24.09.19	7,870	0	99,832	0	0	0.00%	0
24.09.13	7,370	500	1,009,985	0	0	0.00%	0
24.09.12	7,480	110	96,342	0	0	0.00%	0
24.09.11	7,950	470	305,773	0	0	0.00%	0
24.09.10	8,540	590	1,828,804	0	0	0.00%	0
24.09.09	7,280	1,260	2,786,892	0	0	0.00%	0
24.09.06	7,860	580	484,942	0	0	0.00%	0
24.09.05	6,800	1,060	2,107,005	0	0	0.00%	0
24.09.04	7,420	620	71,848	0	0	0.00%	0
24.09.03	7,970	550	97,835	0	0	0.00%	0
24.09.02	8,230	260	105,974	0	0	0.00%	0
24.08.30	8,330	100	492,416	0	0	0.00%	0
24.08.29	8,590	260	1,495,301	0	0	0.00%	0
24.08.28	6,610	1,980	340,179	0	0	0.00%	0
24.08.27	6,190	420	208,443	0	0	0.00%	0
24.08.26	6,330	140	6,625	0	0	0.00%	0
24.08.23	6,200	130	3,188	0	0	0.00%	0
24.08.22	6,310	110	9,827	0	0	0.00%	0
24.08.21	6,490	180	10,838	0	0	0.00%	0
24.08.20	6,360	130	11,716	0	0	0.00%	0
24.08.19	6,580	220	8,282	0	0	0.00%	0
24.08.16	6,200	380	20,849	0	0	0.00%	0
24.08.14	6,040	160	3,625	0	0	0.00%	0
24.08.13	6,070	30	3,669	0	0	0.00%	0
24.08.12	5,960	110	4,328	0	0	0.00%	0
24.08.09	5,790	170	3,462	0	0	0.00%	0
24.08.08	6,000	210	6,024	0	0	0.00%	0
24.08.07	5,960	40	5,315	0	0	0.00%	0
24.08.06	5,780	180	15,661	0	0	0.00%	0
24.08.05	6,380	600	20,195	0	0	0.00%	0
24.08.02	7,160	780	77,156	0	0	0.00%	0
24.08.01	7,070	90	7,674	0	0	0.00%	0
24.07.31	7,190	120	14,590	0	0	0.00%	0
24.07.30	7,230	40	21,974	0	0	0.00%	0
24.07.29	7,100	130	10,237	0	0	0.00%	0
24.07.26	7,430	330	34,296	0	0	0.00%	0
24.07.25	7,700	270	67,736	0	0	0.00%	0
24.07.24	8,260	560	68,943	0	0	0.00%	0
24.07.23	8,600	340	147,540	0	0	0.00%	0
24.07.22	8,530	70	438,401	0	0	0.00%	0
24.07.19	7,870	660	960,834	0	0	0.00%	0
24.07.18	7,680	190	1,205,789	0	0	0.00%	0
24.07.17	7,520	160	938	0	0	0.00%	0
24.07.16	7,820	300	2,827	0	0	0.00%	0
24.07.15	8,040	220	2,108	0	0	0.00%	0
24.07.12	7,910	130	3,077	0	0	0.00%	0
24.07.11	7,890	20	2,376	0	0	0.00%	0
24.07.10	7,880	10	4,091	0	0	0.00%	0
24.07.09	7,770	110	4,166	0	0	0.00%	0
24.07.08	7,570	200	5,514	0	0	0.00%	0
24.07.05	7,870	300	13,659	0	0	0.00%	0
24.07.04	8,290	420	4,979	0	0	0.00%	0
24.07.03	8,340	50	4,733	0	0	0.00%	0
24.07.02	8,280	60	3,829	0	0	0.00%	0
24.07.01	8,200	80	1,358	0	0	0.00%	0
24.06.28	8,170	30	970	0	0	0.00%	0
24.06.27	8,100	70	2,084	0	0	0.00%	0
24.06.26	8,320	220	5,322	0	0	0.00%	0
24.06.25	8,300	20	3,535	0	0	0.00%	0
24.06.24	8,590	290	3,570	0	0	0.00%	0
24.06.21	8,660	70	3,419	0	0	0.00%	0
24.06.20	8,670	10	1,900	0	0	0.00%	0
24.06.19	8,760	90	4,050	0	0	0.00%	0
24.06.18	8,920	160	7,025	0	0	0.00%	0
24.06.17	9,070	150	6,829	0	0	0.00%	0
24.06.14	9,100	30	5,799	0	0	0.00%	0
24.06.13	9,120	20	7,471	0	0	0.00%	0
24.06.12	9,140	20	12,079	0	0	0.00%	0
24.06.11	9,240	100	3,234	0	0	0.00%	0
24.06.10	9,160	80	2,773	0	0	0.00%	0
24.06.07	9,150	10	1,226	0	0	0.00%	0
24.06.05	9,180	30	3,949	0	0	0.00%	0
24.06.04	9,220	40	3,136	0	0	0.00%	0
24.06.03	9,110	110	2,147	0	0	0.00%	0
24.05.31	9,170	60	5,052	0	0	0.00%	0
24.05.30	9,280	110	4,754	0	0	0.00%	0
24.05.29	9,280	0	4,052	0	0	0.00%	0
24.05.28	9,140	140	2,252	0	0	0.00%	0
24.05.27	9,440	300	8,835	0	0	0.00%	0
24.05.24	9,550	110	8,145	0	0	0.00%	0
24.05.23	9,460	90	3,732	0	0	0.00%	0
24.05.22	9,540	80	3,068	0	0	0.00%	0
24.05.21	9,530	10	7,344	0	0	0.00%	0
24.05.20	9,530	0	2,256	0	0	0.00%	0
24.05.17	9,630	100	5,366	0	0	0.00%	0
24.05.16	9,630	0	6,876	0	0	0.00%	0
24.05.14	9,610	20	4,150	0	0	0.00%	0
24.05.13	9,790	180	4,003	0	0	0.00%	0
24.05.10	9,680	110	3,486	0	0	0.00%	0
24.05.09	9,550	130	8,551	0	0	0.00%	0
24.05.08	9,820	270	12,075	0	0	0.00%	0
24.05.07	9,830	10	7,746	0	0	0.00%	0
24.05.03	10,470	640	76,733	0	0	0.00%	0
24.05.02	10,600	130	4,096	0	0	0.00%	0
24.04.30	10,550	50	2,797	0	0	0.00%	0
24.04.29	10,160	390	7,100	0	0	0.00%	0
24.04.26	10,120	40	4,014	0	0	0.00%	0
24.04.25	10,250	130	7,068	0	0	0.00%	0
24.04.24	10,060	190	5,739	0	0	0.00%	0
24.04.23	10,110	50	10,694	0	0	0.00%	0
24.04.22	10,100	10	3,688	0	0	0.00%	0
24.04.19	10,380	280	20,795	0	0	0.00%	0
24.04.18	10,380	0	10,676	0	0	0.00%	0
24.04.17	9,860	520	178,732	0	0	0.00%	0
24.04.16	10,320	460	14,693	0	0	0.00%	0
24.04.15	10,830	510	14,730	0	0	0.00%	0
24.04.12	10,810	20	2,684	0	0	0.00%	0
24.04.11	10,720	90	8,924	0	0	0.00%	0
24.04.09	10,740	20	7,416	0	0	0.00%	0
24.04.08	10,950	210	6,321	0	0	0.00%	0
24.04.05	11,180	230	13,233	0	0	0.00%	0
24.04.04	11,230	50	9,680	0	0	0.00%	0
24.04.03	11,360	130	14,467	0	0	0.00%	0
24.04.02	11,400	40	9,798	0	0	0.00%	0
24.04.01	11,300	100	10,513	0	0	0.00%	0
24.03.29	11,310	10	11,640	0	0	0.00%	0
24.03.28	11,330	20	10,841	0	0	0.00%	0
24.03.27	11,620	290	15,350	0	0	0.00%	0
24.03.26	11,330	290	73,333	0	0	0.00%	0
24.03.25	11,260	70	8,692	0	0	0.00%	0
24.03.22	11,310	50	6,267	0	0	0.00%	0
24.03.21	11,530	220	9,441	0	0	0.00%	0
24.03.20	11,530	0	13,444	0	0	0.00%	0
24.03.19	11,370	160	9,744	0	0	0.00%	0
24.03.18	11,470	100	22,046	0	0	0.00%	0
24.03.15	11,740	270	15,060	0	0	0.00%	0
24.03.14	11,740	0	12,672	0	0	0.00%	0
24.03.13	11,480	260	15,623	0	0	0.00%	0
24.03.12	11,360	120	11,147	0	0	0.00%	0
24.03.11	11,360	0	14,999	0	0	0.00%	0
24.03.08	11,150	210	11,260	0	0	0.00%	0
24.03.07	11,160	10	12,728	0	0	0.00%	0
24.03.06	11,360	200	12,744	0	0	0.00%	0
24.03.05	11,450	90	10,873	0	0	0.00%	0
24.03.04	11,010	440	18,931	0	0	0.00%	0
24.02.29	11,120	110	22,931	0	0	0.00%	0
24.02.28	11,230	110	14,504	0	0	0.00%	0
24.02.27	11,560	330	34,024	0	0	0.00%	0
24.02.26	11,900	340	30,919	0	0	0.00%	0
24.02.23	12,310	410	44,671	0	0	0.00%	0
24.02.22	12,460	150	23,760	0	0	0.00%	0
24.02.21	12,460	0	25,373	0	0	0.00%	0
24.02.20	12,450	10	31,625	0	0	0.00%	0
24.02.19	12,400	50	22,682	0	0	0.00%	0
24.02.16	12,510	110	32,755	0	0	0.00%	0
24.02.15	12,700	190	32,613	0	0	0.00%	0
24.02.14	12,450	250	42,742	0	0	0.00%	0
24.02.13	11,940	510	58,939	0	0	0.00%	0
24.02.08	11,530	410	37,097	0	0	0.00%	0
24.02.07	11,650	120	35,744	0	0	0.00%	0
24.02.06	11,500	150	42,410	0	0	0.00%	0
24.02.05	11,810	310	73,101	0	0	0.00%	0
24.02.02	12,150	340	94,790	0	0	0.00%	0
24.02.01	13,820	1,670	221,324	0	0	0.00%	0
24.01.31	12,860	960	438,473	0	0	0.00%	0
24.01.30	12,800	60	180,746	0	0	0.00%	0
24.01.29	13,010	210	1,173,983	0	0	0.00%	0
24.01.26	12,110	900	468,003	0	0	0.00%	0
24.01.25	13,040	930	109,052	0	0	0.00%	0
24.01.24	12,100	940	520,972	0	0	0.00%	0
24.01.23	11,200	900	390,289	0	0	0.00%	0
24.01.22	11,000	200	29,827	0	0	0.00%	0
24.01.19	11,010	10	33,615	0	0	0.00%	0
24.01.18	11,030	20	77,115	0	0	0.00%	0
24.01.17	11,170	140	261,590	0	0	0.00%	0
24.01.16	11,200	30	29,692	0	0	0.00%	0
24.01.15	11,330	130	55,492	0	0	0.00%	0
24.01.12	12,200	870	122,945	0	0	0.00%	0
24.01.11	12,000	200	41,853	0	0	0.00%	0
24.01.10	12,250	250	31,056	0	0	0.00%	0
24.01.09	12,300	50	97,674	0	0	0.00%	0
24.01.08	11,790	510	158,738	0	0	0.00%	0
24.01.05	11,680	110	58,900	0	0	0.00%	0
24.01.04	11,930	250	166,051	0	0	0.00%	0
24.01.03	11,700	230	93,653	0	0	0.00%	0
24.01.02	11,660	40	55,297	0	0	0.00%	0
23.12.28	11,930	270	97,199	0	0	0.00%	0
23.12.27	11,400	530	738,740	0	0	0.00%	0
23.12.26	11,250	150	34,533	0	0	0.00%	0
23.12.22	11,290	40	31,271	0	0	0.00%	0
23.12.21	11,300	10	34,785	0	0	0.00%	0
23.12.20	11,290	10	45,131	0	0	0.00%	0
23.12.19	10,800	490	63,881	0	0	0.00%	0
23.12.18	10,650	150	25,002	0	0	0.00%	0
23.12.15	10,650	0	53,294	0	0	0.00%	0
23.12.14	11,050	400	53,473	0	0	0.00%	0
23.12.13	11,540	490	73,583	0	0	0.00%	0
23.12.12	11,800	260	65,246	0	0	0.00%	0
23.12.11	12,400	600	72,651	0	0	0.00%	0
23.12.08	12,220	180	75,631	0	0	0.00%	0
23.12.07	12,920	700	146,033	0	0	0.00%	0
23.12.06	12,450	470	538,047	0	0	0.00%	0
23.12.05	12,820	370	152,476	0	0	0.00%	0
23.12.04	14,020	1,200	192,604	0	0	0.00%	0
23.12.01	14,700	680	409,660	0	0	0.00%	0
23.11.30	14,130	570	4,155,257	0	0	0.00%	0
23.11.29	11,860	2,270	5,046,848	0	0	0.00%	0
23.11.28	12,470	610	417,662	0	0	0.00%	0
23.11.27	13,280	810	306,595	0	0	0.00%	0
23.11.24	13,490	210	2,850,675	0	0	0.00%	0
23.11.23	10,380	3,110	1,953,285	0	0	0.00%	0
23.11.22	10,710	330	36,063	0	0	0.00%	0
23.11.21	10,550	160	32,391	0	0	0.00%	0
23.11.20	10,500	50	53,042	0	0	0.00%	0
23.11.17	11,460	960	63,852	0	0	0.00%	0
23.11.16	11,300	230	44,989	0	0	0.00%	0
23.11.15	10,790	510	134,987	0	0	0.00%	0
23.11.14	10,640	150	60,277	0	0	0.00%	0
23.11.13	11,470	830	87,363	0	0	0.00%	0
23.11.10	12,920	1,450	194,321	0	0	0.00%	0
23.11.09	16,050	3,130	401,832	0	0	0.00%	0
23.11.08	15,830	220	1,185,836	0	0	0.00%	0
23.11.07	17,200	1,370	399,154	0	0	0.00%	0
23.11.06	17,610	410	1,426,066	0	0	0.00%	0
23.11.03	0	930	3,902,882	0	0	0.00%	0