매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	8,590	190	8,081	675	32,320	0.60%	5,372,660
24.09.13	8,530	60	9,189	2,131	31,645	0.59%	5,373,335
24.09.12	8,350	180	7,161	1,743	29,514	0.55%	5,375,466
24.09.11	8,550	200	10,837	-1,802	27,771	0.51%	5,377,209
24.09.10	8,890	340	10,410	760	29,573	0.55%	5,375,407
24.09.09	8,680	210	9,449	-289	28,813	0.53%	5,376,167
24.09.06	8,800	120	12,556	-3,975	29,102	0.54%	5,375,878
24.09.05	8,940	140	17,093	33,077	33,077	0.61%	5,371,903
24.09.04	9,540	600	35,405	0	0	0.00%	0
24.09.03	8,990	550	36,847	0	0	0.00%	0
24.09.02	9,150	160	17,705	0	0	0.00%	0
24.08.30	9,010	140	9,823	0	0	0.00%	0
24.08.29	9,070	60	16,657	0	0	0.00%	0
24.08.28	9,410	340	30,610	0	0	0.00%	0
24.08.27	9,220	190	20,459	0	0	0.00%	0
24.08.26	9,640	420	34,055	0	0	0.00%	0
24.08.23	9,900	260	42,693	0	0	0.00%	0
24.08.22	9,840	60	152,087	0	0	0.00%	0
24.08.21	8,770	1,070	757,096	0	0	0.00%	0
24.08.20	8,510	260	21,262	0	0	0.00%	0
24.08.19	8,800	290	35,776	0	0	0.00%	0
24.08.16	9,070	270	20,140	0	0	0.00%	0
24.08.14	8,450	620	16,737	0	0	0.00%	0
24.08.13	8,450	0	14,338	0	0	0.00%	0
24.08.12	8,170	280	15,643	0	0	0.00%	0
24.08.09	8,090	80	16,364	0	0	0.00%	0
24.08.08	8,480	390	18,378	0	0	0.00%	0
24.08.07	8,310	170	7,262	0	0	0.00%	0
24.08.06	8,050	260	25,732	0	0	0.00%	0
24.08.05	9,790	1,740	89,394	0	0	0.00%	0
24.08.02	10,340	550	24,188	0	0	0.00%	0
24.08.01	9,990	350	44,753	0	0	0.00%	0
24.07.31	9,450	540	47,788	0	0	0.00%	0
24.07.30	9,670	220	29,310	0	0	0.00%	0
24.07.29	9,760	90	28,957	0	0	0.00%	0
24.07.26	9,840	80	16,162	0	0	0.00%	0
24.07.25	10,200	360	30,353	0	0	0.00%	0
24.07.24	10,030	170	13,990	0	0	0.00%	0
24.07.23	10,020	10	19,585	0	0	0.00%	0
24.07.22	10,310	290	28,162	0	0	0.00%	0
24.07.19	10,330	20	37,197	0	0	0.00%	0
24.07.18	10,410	80	29,063	0	0	0.00%	0
24.07.17	10,840	430	42,533	0	0	0.00%	0
24.07.16	11,150	310	44,792	0	0	0.00%	0
24.07.15	11,170	20	21,240	0	0	0.00%	0
24.07.12	11,300	130	17,339	0	0	0.00%	0
24.07.11	11,490	190	28,592	0	0	0.00%	0
24.07.10	11,530	40	30,482	0	0	0.00%	0
24.07.09	11,850	320	53,238	0	0	0.00%	0
24.07.08	11,010	840	135,392	0	0	0.00%	0
24.07.05	11,100	90	32,484	0	0	0.00%	0
24.07.04	11,380	280	34,464	0	0	0.00%	0
24.07.03	11,850	470	68,755	0	0	0.00%	0
24.07.02	12,600	750	122,056	0	0	0.00%	0
24.07.01	12,170	430	203,199	0	0	0.00%	0
24.06.28	12,430	260	74,119	0	0	0.00%	0
24.06.27	12,030	400	263,902	0	0	0.00%	0
24.06.26	13,480	1,450	534,080	0	0	0.00%	0
24.06.25	13,530	50	101,351	0	0	0.00%	0
24.06.24	14,520	990	261,978	0	0	0.00%	0
24.06.21	14,920	400	107,777	0	0	0.00%	0
24.06.20	14,510	410	80,772	0	0	0.00%	0
24.06.19	15,010	500	311,717	0	0	0.00%	0
24.06.18	15,000	10	178,127	0	0	0.00%	0
24.06.17	14,210	790	212,590	0	0	0.00%	0
24.06.14	14,290	80	64,106	0	0	0.00%	0
24.06.13	13,730	560	222,825	0	0	0.00%	0
24.06.12	12,920	810	241,575	0	0	0.00%	0
24.06.11	13,110	190	31,181	0	0	0.00%	0
24.06.10	12,680	430	57,649	0	0	0.00%	0
24.06.07	13,160	480	96,722	0	0	0.00%	0
24.06.05	12,800	360	78,065	0	0	0.00%	0
24.06.04	13,320	520	94,775	0	0	0.00%	0
24.06.03	14,340	1,020	163,317	0	0	0.00%	0
24.05.31	14,080	260	175,013	0	0	0.00%	0
24.05.30	14,250	170	65,103	0	0	0.00%	0
24.05.29	14,380	130	130,701	0	0	0.00%	0
24.05.28	14,620	240	223,349	0	0	0.00%	0
24.05.27	15,400	780	237,242	0	0	0.00%	0
24.05.24	15,480	80	486,503	0	0	0.00%	0
24.05.23	14,870	610	582,489	0	0	0.00%	0
24.05.22	14,630	240	1,354,451	0	0	0.00%	0
24.05.21	14,420	210	271,371	0	0	0.00%	0
24.05.20	13,680	740	1,055,208	0	0	0.00%	0
24.05.17	12,940	740	907,894	0	0	0.00%	0
24.05.16	12,480	460	208,349	0	0	0.00%	0
24.05.14	12,640	160	151,259	0	0	0.00%	0
24.05.13	13,400	760	305,560	0	0	0.00%	0
24.05.10	13,400	0	593,076	0	0	0.00%	0
24.05.09	14,380	980	3,702,592	0	0	0.00%	0
24.05.08	15,200	820	449,369	0	0	0.00%	0
24.05.07	14,650	550	1,286,506	0	0	0.00%	0
24.05.03	14,690	40	5,473,234	0	0	0.00%	0
24.05.02	11,300	3,390	3,345,532	0	0	0.00%	0
24.04.30	12,120	820	219,857	0	0	0.00%	0
24.04.29	11,840	280	355,347	0	0	0.00%	0
24.04.26	12,940	1,100	1,105,942	0	0	0.00%	0
24.04.25	10,190	2,750	2,831,408	0	0	0.00%	0
24.04.24	9,970	220	21,474	0	0	0.00%	0
24.04.23	10,130	160	16,364	0	0	0.00%	0
24.04.22	10,100	30	26,123	0	0	0.00%	0
24.04.19	10,200	100	93,068	0	0	0.00%	0
24.04.18	9,530	670	52,936	0	0	0.00%	0
24.04.17	9,470	60	38,259	0	0	0.00%	0
24.04.16	9,940	470	41,165	0	0	0.00%	0
24.04.15	10,390	450	36,162	0	0	0.00%	0
24.04.12	10,120	270	55,265	0	0	0.00%	0
24.04.11	10,180	60	22,841	0	0	0.00%	0
24.04.09	10,380	200	56,355	0	0	0.00%	0
24.04.08	11,000	620	62,132	0	0	0.00%	0
24.04.05	11,040	40	35,451	0	0	0.00%	0
24.04.04	11,310	270	71,892	0	0	0.00%	0
24.04.03	11,460	150	36,119	0	0	0.00%	0
24.04.02	11,960	500	57,551	0	0	0.00%	0
24.04.01	11,830	130	49,867	0	0	0.00%	0
24.03.29	11,960	130	52,853	0	0	0.00%	0
24.03.28	12,100	140	69,896	0	0	0.00%	0
24.03.27	12,220	120	50,158	0	0	0.00%	0
24.03.26	12,200	20	42,959	0	0	0.00%	0
24.03.25	13,150	950	73,549	0	0	0.00%	0
24.03.22	13,560	410	40,604	0	0	0.00%	0
24.03.21	13,550	10	52,339	0	0	0.00%	0
24.03.20	13,240	310	44,413	0	0	0.00%	0
24.03.19	13,840	600	72,143	0	0	0.00%	0
24.03.18	13,930	90	21,198	0	0	0.00%	0
24.03.15	14,110	180	22,615	0	0	0.00%	0
24.03.14	14,210	100	33,991	0	0	0.00%	0
24.03.13	14,230	20	23,843	0	0	0.00%	0
24.03.12	14,340	110	14,697	0	0	0.00%	0
24.03.11	14,330	10	12,920	0	0	0.00%	0
24.03.08	14,500	170	21,887	0	0	0.00%	0
24.03.07	14,680	180	27,501	0	0	0.00%	0
24.03.06	14,470	210	34,816	0	0	0.00%	0
24.03.05	14,710	240	21,571	0	0	0.00%	0
24.03.04	14,700	10	32,997	0	0	0.00%	0
24.02.29	14,740	40	18,874	0	0	0.00%	0
24.02.28	14,820	80	34,255	0	0	0.00%	0
24.02.27	16,240	1,420	137,326	0	0	0.00%	0
24.02.26	15,930	310	100,257	0	0	0.00%	0
24.02.23	15,510	420	105,376	0	0	0.00%	0
24.02.22	15,700	190	20,864	0	0	0.00%	0
24.02.21	16,170	470	40,997	0	0	0.00%	0
24.02.20	15,760	410	53,134	0	0	0.00%	0
24.02.19	15,710	50	53,083	0	0	0.00%	0
24.02.16	15,600	110	43,350	0	0	0.00%	0
24.02.15	15,350	250	53,138	0	0	0.00%	0
24.02.14	15,600	250	48,308	0	0	0.00%	0
24.02.13	14,820	780	265,109	0	0	0.00%	0
24.02.08	14,300	520	42,169	0	0	0.00%	0
24.02.07	14,100	200	16,135	0	0	0.00%	0
24.02.06	14,440	340	25,063	0	0	0.00%	0
24.02.05	14,650	210	34,510	0	0	0.00%	0
24.02.02	14,300	350	42,892	0	0	0.00%	0
24.02.01	14,430	130	87,099	0	0	0.00%	0
24.01.31	15,300	870	70,500	0	0	0.00%	0
24.01.30	14,520	780	98,500	0	0	0.00%	0
24.01.29	15,190	670	86,445	0	0	0.00%	0
24.01.26	15,440	250	67,709	0	0	0.00%	0
24.01.25	16,640	1,200	174,545	0	0	0.00%	0
24.01.24	16,140	500	123,681	0	0	0.00%	0
24.01.23	16,400	260	150,507	0	0	0.00%	0
24.01.22	17,000	600	179,164	0	0	0.00%	0
24.01.19	18,250	1,250	472,162	0	0	0.00%	0
24.01.18	16,120	2,130	3,466,137	0	0	0.00%	0
24.01.17	16,600	480	59,247	0	0	0.00%	0
24.01.16	17,120	520	62,894	0	0	0.00%	0
24.01.15	18,080	960	99,208	0	0	0.00%	0
24.01.12	18,030	50	117,301	0	0	0.00%	0
24.01.11	18,440	410	169,925	0	0	0.00%	0
24.01.10	18,090	350	282,877	0	0	0.00%	0
24.01.09	18,360	270	220,325	0	0	0.00%	0
24.01.08	16,840	1,520	1,597,671	0	0	0.00%	0
24.01.05	16,700	140	107,835	0	0	0.00%	0
24.01.04	17,050	350	111,429	0	0	0.00%	0
24.01.03	17,650	600	142,266	0	0	0.00%	0
24.01.02	18,470	820	310,039	0	0	0.00%	0
23.12.28	16,120	2,350	2,377,390	0	0	0.00%	0
23.12.27	16,170	50	65,924	0	0	0.00%	0
23.12.26	16,740	570	89,796	0	0	0.00%	0
23.12.22	17,350	610	113,944	0	0	0.00%	0
23.12.21	17,900	550	107,147	0	0	0.00%	0
23.12.20	17,800	100	156,480	0	0	0.00%	0
23.12.19	17,440	360	363,551	0	0	0.00%	0
23.12.18	17,280	160	166,917	0	0	0.00%	0
23.12.15	18,100	820	205,843	0	0	0.00%	0
23.12.14	18,510	410	209,552	0	0	0.00%	0
23.12.13	20,350	1,840	320,546	0	0	0.00%	0
23.12.12	20,600	250	249,654	0	0	0.00%	0
23.12.11	21,750	1,150	346,268	0	0	0.00%	0
23.12.08	24,450	2,700	656,222	0	0	0.00%	0
23.12.07	21,300	3,150	3,846,032	0	0	0.00%	0
23.12.06	21,750	450	676,668	0	0	0.00%	0
23.12.05	24,100	2,350	793,299	0	0	0.00%	0
23.12.04	30,400	6,300	1,696,000	0	0	0.00%	0
23.12.01	0	12,400	10,957,947	0	0	0.00%	0