매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	4,740	105	31,179	5,384	78,269	0.81%	9,539,258
24.11.21	4,805	65	21,219	2,142	72,885	0.76%	9,544,642
24.11.20	4,880	75	26,618	640	70,743	0.74%	9,546,784
24.11.19	4,930	50	16,587	2,044	70,103	0.73%	9,547,424
24.11.18	4,990	60	27,935	8,842	68,059	0.71%	9,549,468
24.11.15	4,955	35	35,463	6,264	59,217	0.62%	9,558,310
24.11.14	4,950	0	31,638	3,797	52,953	0.55%	9,564,574
24.11.13	5,020	70	27,497	4,714	49,156	0.51%	9,568,371
24.11.12	5,220	200	67,138	-6,005	44,442	0.46%	9,573,085
24.11.11	5,550	330	38,454	50,447	50,447	0.52%	9,567,080
24.11.08	5,480	70	25,817	0	0	0.00%	0
24.11.07	5,630	150	39,320	0	0	0.00%	0
24.11.06	5,780	150	34,214	0	0	0.00%	0
24.11.05	5,880	100	18,508	0	0	0.00%	0
24.11.04	5,850	30	15,469	0	0	0.00%	0
24.11.01	5,900	50	31,710	0	0	0.00%	0
24.10.31	5,670	230	56,240	0	0	0.00%	0
24.10.30	5,810	140	25,787	0	0	0.00%	0
24.10.29	5,810	0	19,511	0	0	0.00%	0
24.10.28	5,750	60	29,882	0	0	0.00%	0
24.10.25	5,870	120	15,235	0	0	0.00%	0
24.10.24	5,750	120	18,059	0	0	0.00%	0
24.10.23	5,740	10	33,291	0	0	0.00%	0
24.10.22	6,010	270	36,197	0	0	0.00%	0
24.10.21	6,090	80	23,417	0	0	0.00%	0
24.10.18	6,360	270	35,946	0	0	0.00%	0
24.10.17	6,180	180	42,179	0	0	0.00%	0
24.10.16	6,400	220	44,029	0	0	0.00%	0
24.10.15	6,450	50	348,506	0	0	0.00%	0
24.10.14	6,390	60	16,370	0	0	0.00%	0
24.10.11	6,540	150	25,656	0	0	0.00%	0
24.10.10	6,780	240	61,172	0	0	0.00%	0
24.10.08	6,800	20	27,430	0	0	0.00%	0
24.10.07	6,640	160	22,328	0	0	0.00%	0
24.10.04	6,670	30	18,204	0	0	0.00%	0
24.10.02	6,860	190	26,702	0	0	0.00%	0
24.09.30	7,060	200	49,309	0	0	0.00%	0
24.09.27	7,020	40	118,855	0	0	0.00%	0
24.09.26	6,640	380	136,508	0	0	0.00%	0
24.09.25	6,590	50	49,238	0	0	0.00%	0
24.09.24	6,520	70	18,382	0	0	0.00%	0
24.09.23	6,620	100	36,502	0	0	0.00%	0
24.09.20	6,220	400	213,779	0	0	0.00%	0
24.09.19	6,440	220	62,328	0	0	0.00%	0
24.09.13	6,630	190	36,922	0	0	0.00%	0
24.09.12	6,210	420	147,314	0	0	0.00%	0
24.09.11	6,230	20	32,796	0	0	0.00%	0
24.09.10	6,310	80	76,033	0	0	0.00%	0
24.09.09	6,580	270	136,642	0	0	0.00%	0
24.09.06	7,000	420	65,073	0	0	0.00%	0
24.09.05	7,060	60	51,636	0	0	0.00%	0
24.09.04	7,450	390	59,700	0	0	0.00%	0
24.09.03	7,600	150	23,456	0	0	0.00%	0
24.09.02	7,480	120	36,732	0	0	0.00%	0
24.08.30	7,480	0	37,861	0	0	0.00%	0
24.08.29	7,780	300	47,439	0	0	0.00%	0
24.08.28	7,930	150	30,685	0	0	0.00%	0
24.08.27	7,810	120	35,475	0	0	0.00%	0
24.08.26	8,060	250	51,321	0	0	0.00%	0
24.08.23	8,170	110	28,462	0	0	0.00%	0
24.08.22	8,310	140	35,836	0	0	0.00%	0
24.08.21	8,500	190	38,735	0	0	0.00%	0
24.08.20	8,500	0	46,985	0	0	0.00%	0
24.08.19	8,800	300	36,309	0	0	0.00%	0
24.08.16	8,710	90	60,871	0	0	0.00%	0
24.08.14	8,460	250	85,902	0	0	0.00%	0
24.08.13	8,290	170	62,310	0	0	0.00%	0
24.08.12	8,210	80	52,910	0	0	0.00%	0
24.08.09	7,810	400	86,547	0	0	0.00%	0
24.08.08	8,000	190	60,442	0	0	0.00%	0
24.08.07	7,910	90	116,984	0	0	0.00%	0
24.08.06	7,210	700	228,232	0	0	0.00%	0
24.08.05	9,400	2,190	236,327	0	0	0.00%	0
24.08.02	10,200	800	129,603	0	0	0.00%	0
24.08.01	9,980	220	197,783	0	0	0.00%	0
24.07.31	9,800	180	61,482	0	0	0.00%	0
24.07.30	10,130	330	187,587	0	0	0.00%	0
24.07.29	9,850	280	100,326	0	0	0.00%	0
24.07.26	9,830	20	90,701	0	0	0.00%	0
24.07.25	10,150	320	124,489	0	0	0.00%	0
24.07.24	10,110	40	95,832	0	0	0.00%	0
24.07.23	10,080	30	423,389	0	0	0.00%	0
24.07.22	10,130	50	154,425	0	0	0.00%	0
24.07.19	10,600	470	189,720	0	0	0.00%	0
24.07.18	11,370	770	477,184	0	0	0.00%	0
24.07.17	12,030	660	267,635	0	0	0.00%	0
24.07.16	12,470	440	436,056	0	0	0.00%	0
24.07.15	11,800	670	887,830	0	0	0.00%	0
24.07.12	12,660	860	339,776	0	0	0.00%	0
24.07.11	13,610	950	493,102	0	0	0.00%	0
24.07.10	13,390	220	1,081,320	0	0	0.00%	0
24.07.09	12,830	560	6,103,597	0	0	0.00%	0
24.07.08	13,760	930	2,017,666	0	0	0.00%	0
24.07.05	11,280	2,480	11,209,663	0	0	0.00%	0
24.07.04	10,730	550	1,193,198	0	0	0.00%	0
24.07.03	11,650	920	815,784	0	0	0.00%	0
24.07.02	12,590	940	3,513,560	0	0	0.00%	0
24.07.01	12,160	430	5,014,835	0	0	0.00%	0
24.06.28	9,360	2,800	4,109,485	0	0	0.00%	0
24.06.27	9,270	90	42,038	0	0	0.00%	0
24.06.26	9,140	130	22,662	0	0	0.00%	0
24.06.25	9,390	250	49,678	0	0	0.00%	0
24.06.24	9,540	150	41,731	0	0	0.00%	0
24.06.21	9,600	60	36,504	0	0	0.00%	0
24.06.20	9,400	200	55,079	0	0	0.00%	0
24.06.19	9,410	10	59,111	0	0	0.00%	0
24.06.18	9,840	430	196,109	0	0	0.00%	0
24.06.17	10,000	160	205,489	0	0	0.00%	0
24.06.14	10,800	800	983,427	0	0	0.00%	0
24.06.13	10,890	90	147,071	0	0	0.00%	0
24.06.12	10,700	190	199,729	0	0	0.00%	0
24.06.11	10,590	110	126,808	0	0	0.00%	0
24.06.10	10,680	90	116,236	0	0	0.00%	0
24.06.07	10,260	420	399,988	0	0	0.00%	0
24.06.05	9,690	570	1,500,355	0	0	0.00%	0
24.06.04	10,100	410	136,078	0	0	0.00%	0
24.06.03	10,130	30	98,489	0	0	0.00%	0
24.05.31	10,200	70	122,350	0	0	0.00%	0
24.05.30	10,420	220	359,879	0	0	0.00%	0
24.05.29	10,140	280	353,448	0	0	0.00%	0
24.05.28	10,330	190	106,190	0	0	0.00%	0
24.05.27	10,950	620	253,848	0	0	0.00%	0
24.05.24	11,570	620	153,804	0	0	0.00%	0
24.05.23	11,700	130	48,424	0	0	0.00%	0
24.05.22	12,100	400	33,627	0	0	0.00%	0
24.05.21	12,430	330	63,779	0	0	0.00%	0
24.05.20	12,540	110	45,287	0	0	0.00%	0
24.05.17	13,140	600	67,478	0	0	0.00%	0
24.05.16	12,900	240	59,787	0	0	0.00%	0
24.05.14	13,180	280	44,955	0	0	0.00%	0
24.05.13	13,110	70	47,082	0	0	0.00%	0
24.05.10	13,080	30	89,780	0	0	0.00%	0
24.05.09	13,660	580	128,339	0	0	0.00%	0
24.05.08	13,590	70	79,608	0	0	0.00%	0
24.05.07	13,710	120	137,804	0	0	0.00%	0
24.05.03	15,270	1,560	862,881	0	0	0.00%	0
24.05.02	15,250	20	133,660	0	0	0.00%	0
24.04.30	16,030	780	140,711	0	0	0.00%	0
24.04.29	15,700	330	146,122	0	0	0.00%	0
24.04.26	15,270	430	135,958	0	0	0.00%	0
24.04.25	15,940	670	117,422	0	0	0.00%	0
24.04.24	15,540	400	146,433	0	0	0.00%	0
24.04.23	15,810	270	140,223	0	0	0.00%	0
24.04.22	15,360	450	243,058	0	0	0.00%	0
24.04.19	16,840	1,480	388,707	0	0	0.00%	0
24.04.18	16,210	630	408,685	0	0	0.00%	0
24.04.17	16,850	640	737,682	0	0	0.00%	0
24.04.16	20,550	3,700	2,393,254	0	0	0.00%	0
24.04.15	15,830	4,720	4,372,267	0	0	0.00%	0
24.04.12	16,310	480	1,338,271	0	0	0.00%	0
24.04.11	14,210	2,100	9,848,030	0	0	0.00%	0
24.04.09	11,680	2,530	6,314,207	0	0	0.00%	0
24.04.08	9,770	1,910	2,115,396	0	0	0.00%	0
24.04.05	10,040	270	33,206	0	0	0.00%	0
24.04.04	10,190	150	26,669	0	0	0.00%	0
24.04.03	10,550	360	52,972	0	0	0.00%	0
24.04.02	10,860	310	37,325	0	0	0.00%	0
24.04.01	10,830	30	35,207	0	0	0.00%	0
24.03.29	10,910	80	32,114	0	0	0.00%	0
24.03.28	10,680	230	60,368	0	0	0.00%	0
24.03.27	10,900	220	52,061	0	0	0.00%	0
24.03.26	11,500	600	105,347	0	0	0.00%	0
24.03.25	11,770	270	34,544	0	0	0.00%	0
24.03.22	12,220	450	56,299	0	0	0.00%	0
24.03.21	12,300	80	97,553	0	0	0.00%	0
24.03.20	12,290	10	80,741	0	0	0.00%	0
24.03.19	12,800	510	112,481	0	0	0.00%	0
24.03.18	11,610	1,190	151,117	0	0	0.00%	0
24.03.15	12,470	860	120,269	0	0	0.00%	0
24.03.14	12,620	150	202,836	0	0	0.00%	0
24.03.13	13,210	590	217,614	0	0	0.00%	0
24.03.12	12,990	220	692,651	0	0	0.00%	0
24.03.11	12,690	300	552,072	0	0	0.00%	0
24.03.08	12,320	370	1,872,469	0	0	0.00%	0
24.03.07	9,480	2,840	705,202	0	0	0.00%	0
24.03.06	9,340	140	15,745	0	0	0.00%	0
24.03.05	9,680	340	32,507	0	0	0.00%	0
24.03.04	9,360	320	46,486	0	0	0.00%	0
24.02.29	10,250	890	156,636	0	0	0.00%	0
24.02.28	10,800	550	43,807	0	0	0.00%	0
24.02.27	11,290	490	58,201	0	0	0.00%	0
24.02.26	11,030	260	81,963	0	0	0.00%	0
24.02.23	11,490	460	45,224	0	0	0.00%	0
24.02.22	11,090	400	23,391	0	0	0.00%	0
24.02.21	11,250	160	23,173	0	0	0.00%	0
24.02.20	11,600	350	28,987	0	0	0.00%	0
24.02.19	12,060	460	30,799	0	0	0.00%	0
24.02.16	11,900	160	54,448	0	0	0.00%	0
24.02.15	11,890	10	12,642	0	0	0.00%	0
24.02.14	11,490	400	38,471	0	0	0.00%	0
24.02.13	11,410	80	15,124	0	0	0.00%	0
24.02.08	11,480	70	20,268	0	0	0.00%	0
24.02.07	11,150	330	22,664	0	0	0.00%	0
24.02.06	11,780	630	31,409	0	0	0.00%	0
24.02.05	11,080	700	50,107	0	0	0.00%	0
24.02.02	10,840	240	20,210	0	0	0.00%	0
24.02.01	10,660	180	27,159	0	0	0.00%	0
24.01.31	11,320	660	48,578	0	0	0.00%	0
24.01.30	11,720	400	21,383	0	0	0.00%	0
24.01.29	12,200	480	21,721	0	0	0.00%	0
24.01.26	12,250	50	19,139	0	0	0.00%	0
24.01.25	11,800	450	40,219	0	0	0.00%	0
24.01.24	12,310	510	28,315	0	0	0.00%	0
24.01.23	12,550	240	23,348	0	0	0.00%	0
24.01.22	12,680	130	24,773	0	0	0.00%	0
24.01.19	12,500	180	41,877	0	0	0.00%	0
24.01.18	12,480	20	10,852	0	0	0.00%	0
24.01.17	12,760	280	27,730	0	0	0.00%	0
24.01.16	13,070	310	36,409	0	0	0.00%	0
24.01.15	13,340	270	28,598	0	0	0.00%	0
24.01.12	13,740	400	42,032	0	0	0.00%	0
24.01.11	13,830	90	31,346	0	0	0.00%	0
24.01.10	14,100	270	28,053	0	0	0.00%	0
24.01.09	14,530	430	62,102	0	0	0.00%	0
24.01.08	13,800	730	196,206	0	0	0.00%	0
24.01.05	13,990	190	38,104	0	0	0.00%	0
24.01.04	13,880	110	74,988	0	0	0.00%	0
24.01.03	13,010	870	72,326	0	0	0.00%	0
24.01.02	12,730	280	19,062	0	0	0.00%	0
23.12.28	12,510	220	26,865	0	0	0.00%	0
23.12.27	13,500	990	79,646	0	0	0.00%	0
23.12.26	14,440	940	107,414	0	0	0.00%	0
23.12.22	13,770	670	183,936	0	0	0.00%	0
23.12.21	13,460	310	121,335	0	0	0.00%	0
23.12.20	12,870	590	256,561	0	0	0.00%	0
23.12.19	11,500	1,370	314,386	0	0	0.00%	0
23.12.18	11,400	100	61,113	0	0	0.00%	0
23.12.15	12,190	790	123,180	0	0	0.00%	0
23.12.14	12,460	270	54,754	0	0	0.00%	0
23.12.13	12,760	300	109,633	0	0	0.00%	0
23.12.12	12,680	80	65,861	0	0	0.00%	0
23.12.11	13,130	450	75,727	0	0	0.00%	0
23.12.08	13,440	310	93,030	0	0	0.00%	0
23.12.07	13,090	350	283,264	0	0	0.00%	0
23.12.06	12,570	520	135,165	0	0	0.00%	0
23.12.05	13,560	990	216,984	0	0	0.00%	0
23.12.04	15,550	1,990	259,950	0	0	0.00%	0
23.12.01	17,340	1,790	378,782	0	0	0.00%	0
23.11.30	16,690	650	2,626,764	0	0	0.00%	0
23.11.29	14,790	1,900	4,974,627	0	0	0.00%	0
23.11.28	17,550	2,760	930,017	0	0	0.00%	0
23.11.27	21,550	4,000	1,451,346	0	0	0.00%	0
23.11.24	0	4,220	4,015,223	0	0	0.00%	0