매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	14,930	1,130	385,741	802	323,156	2.89%	10,847,065
24.11.20	14,780	150	296,455	-1,691	322,354	2.89%	10,847,867
24.11.19	14,850	70	200,066	22,781	324,045	2.90%	10,846,176
24.11.18	14,550	300	361,323	39,253	301,264	2.70%	10,868,957
24.11.15	14,490	60	317,202	38,454	262,011	2.35%	10,908,210
24.11.14	14,840	120	298,362	34,470	223,557	2.00%	10,946,664
24.11.13	15,890	1,050	665,965	92,176	189,087	1.69%	10,981,134
24.11.12	17,200	1,310	496,555	36,691	96,911	0.87%	11,073,310
24.11.11	17,730	530	440,032	50,212	60,220	0.54%	11,110,001
24.11.08	17,500	230	492,624	-5,721	10,008	0.09%	11,160,213
24.11.07	18,320	820	418,682	15,729	15,729	0.14%	11,154,492
24.11.06	18,100	220	920,212	0	0	0.00%	0
24.11.05	18,660	560	391,486	0	0	0.00%	0
24.11.04	18,240	420	541,251	0	0	0.00%	0
24.11.01	18,890	650	1,463,309	0	0	0.00%	0
24.10.31	20,550	1,660	923,975	0	0	0.00%	0
24.10.30	22,050	1,500	1,157,650	0	0	0.00%	0
24.10.29	21,800	250	825,518	0	0	0.00%	0
24.10.28	21,650	150	599,804	0	0	0.00%	0
24.10.25	22,550	900	724,893	0	0	0.00%	0
24.10.24	23,800	1,250	934,499	0	0	0.00%	0
24.10.23	23,950	150	1,423,185	0	0	0.00%	0
24.10.22	25,650	1,700	1,111,762	0	0	0.00%	0
24.10.21	25,000	650	4,621,113	0	0	0.00%	0
24.10.18	26,550	1,550	2,118,585	0	0	0.00%	0
24.10.17	26,500	50	6,207,938	0	0	0.00%	0
24.10.16	27,000	500	10,169,753	0	0	0.00%	0
24.10.15	21,600	5,400	14,307,005	0	0	0.00%	0
24.10.14	23,300	1,700	2,338,383	0	0	0.00%	0
24.10.11	24,700	1,400	1,270,581	0	0	0.00%	0
24.10.10	25,000	300	1,290,453	0	0	0.00%	0
24.10.08	24,200	800	7,057,615	0	0	0.00%	0
24.10.07	23,850	350	2,347,480	0	0	0.00%	0
24.10.04	24,050	200	899,850	0	0	0.00%	0
24.10.02	24,300	250	2,298,436	0	0	0.00%	0
24.09.30	23,300	1,000	8,753,014	0	0	0.00%	0
24.09.27	23,000	300	1,149,339	0	0	0.00%	0
24.09.26	23,400	400	1,216,311	0	0	0.00%	0
24.09.25	25,000	1,600	1,097,107	0	0	0.00%	0
24.09.24	24,850	150	1,514,540	0	0	0.00%	0
24.09.23	25,450	600	2,379,884	0	0	0.00%	0
24.09.20	23,850	1,600	5,237,408	0	0	0.00%	0
24.09.19	23,750	100	3,366,404	0	0	0.00%	0
24.09.13	23,800	50	3,047,559	0	0	0.00%	0
24.09.12	21,450	2,350	13,286,577	0	0	0.00%	0
24.09.11	21,050	400	2,838,023	0	0	0.00%	0
24.09.10	21,550	500	4,614,085	0	0	0.00%	0
24.09.09	19,050	2,500	9,684,905	0	0	0.00%	0
24.09.06	20,050	1,000	1,396,994	0	0	0.00%	0
24.09.05	20,800	750	2,289,834	0	0	0.00%	0
24.09.04	21,100	300	2,164,122	0	0	0.00%	0
24.09.03	21,600	500	5,469,449	0	0	0.00%	0
24.09.02	21,600	0	2,792,257	0	0	0.00%	0
24.08.30	21,100	500	5,570,696	0	0	0.00%	0
24.08.29	18,550	2,550	9,696,756	0	0	0.00%	0
24.08.28	17,270	1,280	9,582,403	0	0	0.00%	0
24.08.27	16,910	360	870,769	0	0	0.00%	0
24.08.26	16,700	210	741,122	0	0	0.00%	0
24.08.23	17,020	320	512,884	0	0	0.00%	0
24.08.22	17,520	500	968,402	0	0	0.00%	0
24.08.21	18,700	1,180	3,646,301	0	0	0.00%	0
24.08.20	18,370	330	1,447,952	0	0	0.00%	0
24.08.19	18,250	120	1,567,545	0	0	0.00%	0
24.08.16	18,150	100	1,146,881	0	0	0.00%	0
24.08.14	18,550	400	3,439,276	0	0	0.00%	0
24.08.13	18,900	350	2,044,909	0	0	0.00%	0
24.08.12	18,670	230	8,755,152	0	0	0.00%	0
24.08.09	15,500	3,170	24,081,268	0	0	0.00%	0
24.08.08	11,930	3,570	7,182,671	0	0	0.00%	0
24.08.07	11,160	770	1,589,532	0	0	0.00%	0
24.08.06	10,390	770	1,051,845	0	0	0.00%	0
24.08.05	11,870	1,480	433,123	0	0	0.00%	0
24.08.02	12,660	790	283,639	0	0	0.00%	0
24.08.01	12,630	30	360,522	0	0	0.00%	0
24.07.31	13,590	960	396,796	0	0	0.00%	0
24.07.30	14,310	720	429,572	0	0	0.00%	0
24.07.29	14,470	160	252,460	0	0	0.00%	0
24.07.26	14,730	260	459,635	0	0	0.00%	0
24.07.25	15,480	750	570,279	0	0	0.00%	0
24.07.24	15,880	400	2,160,118	0	0	0.00%	0
24.07.23	13,970	1,910	5,785,123	0	0	0.00%	0
24.07.22	14,540	570	438,028	0	0	0.00%	0
24.07.19	13,900	640	2,527,638	0	0	0.00%	0
24.07.18	14,500	600	783,772	0	0	0.00%	0
24.07.17	15,360	860	561,704	0	0	0.00%	0
24.07.16	15,250	110	859,961	0	0	0.00%	0
24.07.15	15,460	210	728,560	0	0	0.00%	0
24.07.12	16,820	1,360	1,352,547	0	0	0.00%	0
24.07.11	17,180	360	1,240,285	0	0	0.00%	0
24.07.10	17,500	320	3,224,063	0	0	0.00%	0
24.07.09	17,270	230	2,599,656	0	0	0.00%	0
24.07.08	15,010	2,260	12,391,946	0	0	0.00%	0
24.07.05	15,700	690	7,826,034	0	0	0.00%	0
24.07.04	15,490	210	2,294,006	0	0	0.00%	0
24.07.03	15,490	0	3,822,174	0	0	0.00%	0
24.07.02	13,270	2,220	15,621,720	0	0	0.00%	0
24.07.01	10,720	2,550	4,352,933	0	0	0.00%	0
24.06.28	10,620	100	220,817	0	0	0.00%	0
24.06.27	10,900	280	67,947	0	0	0.00%	0
24.06.26	10,990	90	56,943	0	0	0.00%	0
24.06.25	10,890	100	71,032	0	0	0.00%	0
24.06.24	11,420	530	117,922	0	0	0.00%	0
24.06.21	11,930	510	133,073	0	0	0.00%	0
24.06.20	11,920	10	60,675	0	0	0.00%	0
24.06.19	12,040	120	78,904	0	0	0.00%	0
24.06.18	12,440	400	94,980	0	0	0.00%	0
24.06.17	12,540	100	62,307	0	0	0.00%	0
24.06.14	13,200	660	150,711	0	0	0.00%	0
24.06.13	13,210	10	125,392	0	0	0.00%	0
24.06.12	12,850	360	224,783	0	0	0.00%	0
24.06.11	12,520	330	100,289	0	0	0.00%	0
24.06.10	13,010	490	112,229	0	0	0.00%	0
24.06.07	12,900	110	99,027	0	0	0.00%	0
24.06.05	13,170	270	119,763	0	0	0.00%	0
24.06.04	13,670	500	139,322	0	0	0.00%	0
24.06.03	14,000	330	168,812	0	0	0.00%	0
24.05.31	13,490	510	854,590	0	0	0.00%	0
24.05.30	11,980	1,510	2,308,347	0	0	0.00%	0
24.05.29	12,810	830	164,633	0	0	0.00%	0
24.05.28	12,720	90	32,167	0	0	0.00%	0
24.05.27	12,640	80	66,004	0	0	0.00%	0
24.05.24	13,070	430	170,442	0	0	0.00%	0
24.05.23	13,350	280	70,766	0	0	0.00%	0
24.05.22	13,620	270	75,846	0	0	0.00%	0
24.05.21	13,110	510	155,353	0	0	0.00%	0
24.05.20	13,320	210	50,600	0	0	0.00%	0
24.05.17	13,730	410	77,046	0	0	0.00%	0
24.05.16	13,700	30	116,279	0	0	0.00%	0
24.05.14	13,600	100	141,051	0	0	0.00%	0
24.05.13	12,800	800	681,068	0	0	0.00%	0
24.05.10	12,970	170	44,483	0	0	0.00%	0
24.05.09	13,090	120	62,125	0	0	0.00%	0
24.05.08	13,130	40	58,554	0	0	0.00%	0
24.05.07	13,250	120	76,745	0	0	0.00%	0
24.05.03	13,490	240	75,205	0	0	0.00%	0
24.05.02	13,350	140	74,951	0	0	0.00%	0
24.04.30	13,200	150	162,617	0	0	0.00%	0
24.04.29	12,840	360	178,422	0	0	0.00%	0
24.04.26	12,410	430	1,574,391	0	0	0.00%	0
24.04.25	12,620	210	73,585	0	0	0.00%	0
24.04.24	12,180	440	170,343	0	0	0.00%	0
24.04.23	12,050	130	83,827	0	0	0.00%	0
24.04.22	12,050	0	49,690	0	0	0.00%	0
24.04.19	12,370	320	116,949	0	0	0.00%	0
24.04.18	12,250	120	59,096	0	0	0.00%	0
24.04.17	12,240	10	77,528	0	0	0.00%	0
24.04.16	12,420	180	93,444	0	0	0.00%	0
24.04.15	12,790	370	92,718	0	0	0.00%	0
24.04.12	13,000	210	89,814	0	0	0.00%	0
24.04.11	13,280	280	68,108	0	0	0.00%	0
24.04.09	13,080	200	65,334	0	0	0.00%	0
24.04.08	13,780	700	109,165	0	0	0.00%	0
24.04.05	13,740	40	113,381	0	0	0.00%	0
24.04.04	13,640	100	48,267	0	0	0.00%	0
24.04.03	14,190	550	145,175	0	0	0.00%	0
24.04.02	14,900	710	183,439	0	0	0.00%	0
24.04.01	14,250	650	151,616	0	0	0.00%	0
24.03.29	14,240	10	71,752	0	0	0.00%	0
24.03.28	14,700	460	170,100	0	0	0.00%	0
24.03.27	15,010	310	138,808	0	0	0.00%	0
24.03.26	15,080	70	108,630	0	0	0.00%	0
24.03.25	15,250	170	67,307	0	0	0.00%	0
24.03.22	15,070	180	68,694	0	0	0.00%	0
24.03.21	15,420	350	148,625	0	0	0.00%	0
24.03.20	15,380	40	147,653	0	0	0.00%	0
24.03.19	15,190	190	1,018,770	0	0	0.00%	0
24.03.18	15,070	120	93,699	0	0	0.00%	0
24.03.15	15,370	300	93,573	0	0	0.00%	0
24.03.14	15,200	170	150,573	0	0	0.00%	0
24.03.13	15,000	200	259,329	0	0	0.00%	0
24.03.12	15,450	450	248,914	0	0	0.00%	0
24.03.11	16,300	850	328,283	0	0	0.00%	0
24.03.08	16,520	220	102,230	0	0	0.00%	0
24.03.07	17,050	530	134,958	0	0	0.00%	0
24.03.06	17,310	260	115,237	0	0	0.00%	0
24.03.05	17,000	310	229,809	0	0	0.00%	0
24.03.04	17,100	100	131,087	0	0	0.00%	0
24.02.29	17,400	300	115,473	0	0	0.00%	0
24.02.28	17,350	50	105,785	0	0	0.00%	0
24.02.27	18,040	690	239,553	0	0	0.00%	0
24.02.26	18,540	500	207,669	0	0	0.00%	0
24.02.23	18,900	360	289,860	0	0	0.00%	0
24.02.22	19,050	150	522,320	0	0	0.00%	0
24.02.21	19,250	200	442,116	0	0	0.00%	0
24.02.20	19,460	210	596,464	0	0	0.00%	0
24.02.19	20,250	790	3,137,456	0	0	0.00%	0
24.02.16	18,610	1,640	4,497,818	0	0	0.00%	0
24.02.15	18,300	310	241,382	0	0	0.00%	0
24.02.14	18,010	290	175,198	0	0	0.00%	0
24.02.13	18,280	270	151,300	0	0	0.00%	0
24.02.08	18,750	470	156,786	0	0	0.00%	0
24.02.07	18,600	150	187,689	0	0	0.00%	0
24.02.06	19,100	500	157,484	0	0	0.00%	0
24.02.05	18,260	840	429,313	0	0	0.00%	0
24.02.02	17,600	660	178,972	0	0	0.00%	0
24.02.01	17,290	310	539,648	0	0	0.00%	0
24.01.31	17,820	530	136,133	0	0	0.00%	0
24.01.30	17,310	510	1,185,533	0	0	0.00%	0
24.01.29	18,190	880	234,849	0	0	0.00%	0
24.01.26	18,310	120	111,458	0	0	0.00%	0
24.01.25	18,950	640	154,700	0	0	0.00%	0
24.01.24	18,430	520	206,637	0	0	0.00%	0
24.01.23	19,200	770	284,659	0	0	0.00%	0
24.01.22	19,920	720	197,912	0	0	0.00%	0
24.01.19	19,650	270	289,426	0	0	0.00%	0
24.01.18	19,840	190	206,780	0	0	0.00%	0
24.01.17	20,800	960	357,725	0	0	0.00%	0
24.01.16	20,350	450	529,368	0	0	0.00%	0
24.01.15	23,400	3,050	1,279,117	0	0	0.00%	0
24.01.12	24,150	750	155,043	0	0	0.00%	0
24.01.11	24,850	700	187,584	0	0	0.00%	0
24.01.10	25,800	950	194,762	0	0	0.00%	0
24.01.09	26,400	600	146,697	0	0	0.00%	0
24.01.08	25,450	950	202,120	0	0	0.00%	0
24.01.05	26,350	900	241,841	0	0	0.00%	0
24.01.04	27,900	1,550	299,577	0	0	0.00%	0
24.01.03	27,450	450	516,115	0	0	0.00%	0
24.01.02	27,150	300	276,762	0	0	0.00%	0
23.12.28	26,950	200	432,765	0	0	0.00%	0
23.12.27	26,700	250	856,834	0	0	0.00%	0
23.12.26	29,900	3,200	691,673	0	0	0.00%	0
23.12.22	31,600	1,700	986,252	0	0	0.00%	0
23.12.21	34,000	2,400	1,919,172	0	0	0.00%	0
23.12.20	32,650	1,350	4,406,519	0	0	0.00%	0
23.12.19	29,900	2,750	9,988,906	0	0	0.00%	0
23.12.18	30,000	100	5,448,605	0	0	0.00%	0
23.12.15	35,700	5,700	6,053,867	0	0	0.00%	0
23.12.14	51,000	15,300	9,332,617	0	0	0.00%	0
23.12.13	0	32,000	29,189,656	0	0	0.00%	0