매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.25	1,809	1	42,256	8,538	100,508	0.60%	16,700,066
24.11.22	1,810	1	47,258	-11,866	91,970	0.55%	16,708,604
24.11.21	1,868	58	39,744	-17,689	103,836	0.62%	16,696,738
24.11.20	1,892	24	44,445	-8,301	121,525	0.72%	16,679,049
24.11.19	1,926	34	42,627	5,799	129,826	0.77%	16,670,748
24.11.18	1,877	49	48,606	4,627	124,027	0.74%	16,676,547
24.11.15	1,900	23	65,840	-33,992	119,400	0.71%	16,681,174
24.11.14	1,905	29	168,280	13,399	153,392	0.91%	16,647,182
24.11.13	1,860	45	139,240	18,872	139,993	0.83%	16,660,581
24.11.12	1,935	75	129,162	-13,012	121,121	0.72%	16,679,453
24.11.11	2,050	115	69,042	134,133	134,133	0.80%	16,666,441
24.11.08	1,977	73	79,459	0	0	0.00%	0
24.11.07	2,055	78	109,701	0	0	0.00%	0
24.11.06	2,000	55	155,669	0	0	0.00%	0
24.11.05	2,010	10	18,093	0	0	0.00%	0
24.11.04	1,936	74	89,609	0	0	0.00%	0
24.11.01	2,075	139	155,646	0	0	0.00%	0
24.10.31	2,080	5	70,436	0	0	0.00%	0
24.10.30	2,100	20	298,769	0	0	0.00%	0
24.10.29	2,130	30	222,250	0	0	0.00%	0
24.10.28	2,220	90	242,620	0	0	0.00%	0
24.10.25	2,290	70	384,180	0	0	0.00%	0
24.10.24	2,205	85	1,125,069	0	0	0.00%	0
24.10.23	2,225	20	484,797	0	0	0.00%	0
24.10.22	2,320	95	592,434	0	0	0.00%	0
24.10.21	2,260	60	575,251	0	0	0.00%	0
24.10.18	2,250	10	1,485,651	0	0	0.00%	0
24.10.17	2,270	20	1,556,153	0	0	0.00%	0
24.10.16	2,140	130	6,642,078	0	0	0.00%	0
24.10.15	2,225	85	283,812	0	0	0.00%	0
24.10.14	2,185	40	505,899	0	0	0.00%	0
24.10.11	2,280	95	590,311	0	0	0.00%	0
24.10.10	2,220	60	2,918,122	0	0	0.00%	0
24.10.08	2,210	10	7,438,488	0	0	0.00%	0
24.10.07	1,970	240	6,783,453	0	0	0.00%	0
24.10.04	1,880	90	2,238,328	0	0	0.00%	0
24.10.02	1,908	28	30,511	0	0	0.00%	0
24.09.30	1,933	25	33,008	0	0	0.00%	0
24.09.27	1,946	13	55,925	0	0	0.00%	0
24.09.26	1,950	4	59,832	0	0	0.00%	0
24.09.25	1,961	11	39,773	0	0	0.00%	0
24.09.24	1,997	36	591,839	0	0	0.00%	0
24.09.23	1,810	187	3,448,552	0	0	0.00%	0
24.09.20	1,819	9	42,214	0	0	0.00%	0
24.09.19	1,800	19	9,111	0	0	0.00%	0
24.09.13	1,805	5	22,287	0	0	0.00%	0
24.09.12	1,760	45	27,204	0	0	0.00%	0
24.09.11	1,799	39	60,993	0	0	0.00%	0
24.09.10	1,840	41	19,489	0	0	0.00%	0
24.09.09	1,833	7	20,353	0	0	0.00%	0
24.09.06	1,885	52	25,688	0	0	0.00%	0
24.09.05	1,878	7	58,791	0	0	0.00%	0
24.09.04	1,933	55	47,977	0	0	0.00%	0
24.09.03	1,914	19	18,861	0	0	0.00%	0
24.09.02	1,920	6	19,214	0	0	0.00%	0
24.08.30	1,923	3	34,340	0	0	0.00%	0
24.08.29	1,955	32	35,072	0	0	0.00%	0
24.08.28	1,959	4	26,554	0	0	0.00%	0
24.08.27	1,952	7	25,437	0	0	0.00%	0
24.08.26	1,989	37	42,308	0	0	0.00%	0
24.08.23	2,010	21	45,809	0	0	0.00%	0
24.08.22	2,015	5	46,666	0	0	0.00%	0
24.08.21	2,055	40	50,888	0	0	0.00%	0
24.08.20	2,025	30	31,033	0	0	0.00%	0
24.08.19	2,050	25	18,264	0	0	0.00%	0
24.08.16	2,095	45	29,593	0	0	0.00%	0
24.08.14	2,055	40	60,834	0	0	0.00%	0
24.08.13	2,030	25	106,271	0	0	0.00%	0
24.08.12	1,997	33	38,098	0	0	0.00%	0
24.08.09	1,933	64	55,657	0	0	0.00%	0
24.08.08	2,000	67	65,672	0	0	0.00%	0
24.08.07	2,000	0	68,900	0	0	0.00%	0
24.08.06	1,899	101	66,759	0	0	0.00%	0
24.08.05	2,255	356	220,092	0	0	0.00%	0
24.08.02	2,315	60	124,710	0	0	0.00%	0
24.08.01	2,360	45	178,769	0	0	0.00%	0
24.07.31	2,330	30	200,520	0	0	0.00%	0
24.07.30	2,245	85	3,157,530	0	0	0.00%	0
24.07.29	2,245	0	52,058	0	0	0.00%	0
24.07.26	2,270	25	109,053	0	0	0.00%	0
24.07.25	2,305	35	1,900,440	0	0	0.00%	0
24.07.24	2,315	10	75,435	0	0	0.00%	0
24.07.23	2,400	85	199,023	0	0	0.00%	0
24.07.22	2,410	10	60,266	0	0	0.00%	0
24.07.19	2,455	45	48,955	0	0	0.00%	0
24.07.18	2,505	50	61,528	0	0	0.00%	0
24.07.17	2,545	40	33,714	0	0	0.00%	0
24.07.16	2,580	35	43,871	0	0	0.00%	0
24.07.15	2,560	20	21,168	0	0	0.00%	0
24.07.12	2,585	25	40,070	0	0	0.00%	0
24.07.11	2,575	10	40,895	0	0	0.00%	0
24.07.10	2,610	35	43,665	0	0	0.00%	0
24.07.09	2,605	5	27,016	0	0	0.00%	0
24.07.08	2,620	15	53,489	0	0	0.00%	0
24.07.05	2,605	15	461,937	0	0	0.00%	0
24.07.04	2,620	15	19,707	0	0	0.00%	0
24.07.03	2,745	125	43,978	0	0	0.00%	0
24.07.02	2,670	75	79,291	0	0	0.00%	0
24.07.01	2,610	60	29,851	0	0	0.00%	0
24.06.28	2,570	40	34,892	0	0	0.00%	0
24.06.27	2,580	10	24,010	0	0	0.00%	0
24.06.26	2,570	10	24,345	0	0	0.00%	0
24.06.25	2,590	20	26,352	0	0	0.00%	0
24.06.24	2,615	25	22,502	0	0	0.00%	0
24.06.21	2,655	40	44,527	0	0	0.00%	0
24.06.20	2,650	5	13,984	0	0	0.00%	0
24.06.19	2,620	30	19,374	0	0	0.00%	0
24.06.18	2,675	55	48,481	0	0	0.00%	0
24.06.17	2,820	145	55,063	0	0	0.00%	0
24.06.14	2,840	20	69,577	0	0	0.00%	0
24.06.13	2,815	25	143,264	0	0	0.00%	0
24.06.12	2,685	130	163,435	0	0	0.00%	0
24.06.11	2,580	105	117,092	0	0	0.00%	0
24.06.10	2,595	15	61,235	0	0	0.00%	0
24.06.07	2,675	80	108,929	0	0	0.00%	0
24.06.05	2,770	95	101,972	0	0	0.00%	0
24.06.04	2,785	15	182,928	0	0	0.00%	0
24.06.03	2,700	85	534,069	0	0	0.00%	0
24.05.31	2,525	175	2,397,020	0	0	0.00%	0
24.05.30	2,615	90	93,494	0	0	0.00%	0
24.05.29	2,645	30	81,689	0	0	0.00%	0
24.05.28	2,640	5	62,195	0	0	0.00%	0
24.05.27	2,635	5	57,359	0	0	0.00%	0
24.05.24	2,635	0	26,370	0	0	0.00%	0
24.05.23	2,665	30	38,083	0	0	0.00%	0
24.05.22	2,610	55	40,785	0	0	0.00%	0
24.05.21	2,645	35	86,642	0	0	0.00%	0
24.05.20	2,670	25	29,199	0	0	0.00%	0
24.05.17	2,705	35	112,071	0	0	0.00%	0
24.05.16	2,755	50	82,269	0	0	0.00%	0
24.05.14	2,780	25	43,030	0	0	0.00%	0
24.05.13	2,835	55	40,340	0	0	0.00%	0
24.05.10	2,820	15	36,685	0	0	0.00%	0
24.05.09	2,850	30	34,156	0	0	0.00%	0
24.05.08	2,810	40	65,416	0	0	0.00%	0
24.05.07	2,855	45	49,057	0	0	0.00%	0
24.05.03	2,880	25	31,879	0	0	0.00%	0
24.05.02	2,855	25	64,538	0	0	0.00%	0
24.04.30	2,785	70	85,142	0	0	0.00%	0
24.04.29	2,740	45	33,449	0	0	0.00%	0
24.04.26	2,770	30	56,272	0	0	0.00%	0
24.04.25	2,730	40	98,213	0	0	0.00%	0
24.04.24	2,680	50	84,739	0	0	0.00%	0
24.04.23	2,670	10	87,369	0	0	0.00%	0
24.04.22	2,665	5	84,208	0	0	0.00%	0
24.04.19	2,730	65	135,945	0	0	0.00%	0
24.04.18	2,760	30	135,720	0	0	0.00%	0
24.04.17	2,750	10	411,511	0	0	0.00%	0
24.04.16	2,810	60	349,600	0	0	0.00%	0
24.04.15	2,820	10	314,529	0	0	0.00%	0
24.04.12	2,815	5	154,978	0	0	0.00%	0
24.04.11	2,860	45	64,631	0	0	0.00%	0
24.04.09	2,945	85	112,275	0	0	0.00%	0
24.04.08	3,010	65	193,654	0	0	0.00%	0
24.04.05	2,865	145	351,528	0	0	0.00%	0
24.04.04	2,890	25	69,217	0	0	0.00%	0
24.04.03	2,910	20	140,033	0	0	0.00%	0
24.04.02	3,160	250	350,899	0	0	0.00%	0
24.04.01	3,135	25	91,686	0	0	0.00%	0
24.03.29	3,235	100	169,212	0	0	0.00%	0
24.03.28	3,205	30	172,487	0	0	0.00%	0
24.03.27	3,335	130	268,259	0	0	0.00%	0
24.03.26	3,300	35	233,622	0	0	0.00%	0
24.03.25	3,190	110	334,890	0	0	0.00%	0
24.03.22	3,180	10	294,788	0	0	0.00%	0
24.03.21	3,335	155	441,714	0	0	0.00%	0
24.03.20	3,370	35	688,599	0	0	0.00%	0
24.03.19	2,995	375	3,262,460	0	0	0.00%	0
24.03.18	2,950	45	75,305	0	0	0.00%	0
24.03.15	3,045	95	106,982	0	0	0.00%	0
24.03.14	2,945	100	106,868	0	0	0.00%	0
24.03.13	2,860	85	139,289	0	0	0.00%	0
24.03.12	2,880	20	61,773	0	0	0.00%	0
24.03.11	2,850	30	124,110	0	0	0.00%	0
24.03.08	2,870	20	58,240	0	0	0.00%	0
24.03.07	2,950	80	141,518	0	0	0.00%	0
24.03.06	2,990	40	104,677	0	0	0.00%	0
24.03.05	2,935	55	225,834	0	0	0.00%	0
24.03.04	3,065	130	358,899	0	0	0.00%	0
24.02.29	3,120	55	131,703	0	0	0.00%	0
24.02.28	3,115	5	223,179	0	0	0.00%	0
24.02.27	3,185	70	213,132	0	0	0.00%	0
24.02.26	3,080	105	321,765	0	0	0.00%	0
24.02.23	3,140	60	281,414	0	0	0.00%	0
24.02.22	3,220	80	210,663	0	0	0.00%	0
24.02.21	3,265	45	170,411	0	0	0.00%	0
24.02.20	3,225	40	181,827	0	0	0.00%	0
24.02.19	3,220	5	267,310	0	0	0.00%	0
24.02.16	3,225	5	263,175	0	0	0.00%	0
24.02.15	3,180	45	379,234	0	0	0.00%	0
24.02.14	3,225	45	360,466	0	0	0.00%	0
24.02.13	3,375	150	454,895	0	0	0.00%	0
24.02.08	3,485	110	544,917	0	0	0.00%	0
24.02.07	3,615	130	487,034	0	0	0.00%	0
24.02.06	3,660	45	1,347,580	0	0	0.00%	0
24.02.05	3,645	15	523,510	0	0	0.00%	0
24.02.02	3,565	80	825,225	0	0	0.00%	0
24.02.01	3,750	185	1,525,528	0	0	0.00%	0
24.01.31	3,955	205	877,825	0	0	0.00%	0
24.01.30	4,165	210	1,919,985	0	0	0.00%	0
24.01.29	5,390	1,225	3,868,433	0	0	0.00%	0
24.01.26	7,600	2,210	13,315,568	0	0	0.00%	0
24.01.25	0	1,750	3,144,791	0	0	0.00%	0