매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	14,470	200	59,360	1,794	1,931	0.11%	1,748,069
24.11.20	14,370	100	58,384	50	137	0.01%	1,749,863
24.11.19	14,335	35	57,648	-9	87	0.00%	1,749,913
24.11.18	14,600	265	59,398	-293	96	0.01%	1,799,904
24.11.15	14,725	125	76,933	-430	389	0.02%	1,849,611
24.11.14	15,015	290	110,702	128	819	0.04%	1,849,181
24.11.13	15,185	170	54,037	-939	691	0.04%	1,899,309
24.11.12	15,560	375	93,546	-313	1,630	0.08%	1,948,370
24.11.11	15,605	45	106,826	193	1,943	0.10%	1,948,057
24.11.08	15,415	190	65,073	-22	1,750	0.09%	1,998,250
24.11.07	15,105	310	91,631	1,772	1,772	0.09%	1,998,228
24.11.06	14,510	595	118,104	0	0	0.00%	0
24.11.05	14,660	150	110,122	0	0	0.00%	0
24.11.04	14,670	10	140,427	0	0	0.00%	0
24.11.01	14,975	305	72,631	0	0	0.00%	0
24.10.31	15,520	545	60,914	0	0	0.00%	0
24.10.30	15,445	125	102,609	0	0	0.00%	0
24.10.29	15,440	5	95,949	0	0	0.00%	0
24.10.28	15,280	160	400,400	0	0	0.00%	0
24.10.25	15,250	30	56,310	0	0	0.00%	0
24.10.24	15,205	45	56,417	0	0	0.00%	0
24.10.23	15,240	35	73,213	0	0	0.00%	0
24.10.22	15,180	60	81,358	0	0	0.00%	0
24.10.21	15,240	60	10,510	0	0	0.00%	0
24.10.18	15,335	95	12,168	0	0	0.00%	0
24.10.17	15,090	245	42,063	0	0	0.00%	0
24.10.16	15,775	685	5,744	0	0	0.00%	0
24.10.15	15,390	385	5,194	0	0	0.00%	0
24.10.14	15,200	190	5,764	0	0	0.00%	0
24.10.11	15,325	125	3,981	0	0	0.00%	0
24.10.10	15,020	305	4,423	0	0	0.00%	0
24.10.08	15,000	20	3,921	0	0	0.00%	0
24.10.07	14,760	240	3,847	0	0	0.00%	0
24.10.04	14,220	540	13,932	0	0	0.00%	0
24.10.02	14,690	470	3,829	0	0	0.00%	0
24.09.30	15,020	330	5,994	0	0	0.00%	0
24.09.27	15,125	105	24,051	0	0	0.00%	0
24.09.26	14,455	670	242,280	0	0	0.00%	0
24.09.25	14,490	35	66,372	0	0	0.00%	0
24.09.24	14,515	25	2,022	0	0	0.00%	0
24.09.23	14,600	85	11,762	0	0	0.00%	0
24.09.20	14,280	320	1,391	0	0	0.00%	0
24.09.19	14,120	160	55,386	0	0	0.00%	0
24.09.13	14,285	165	3,675	0	0	0.00%	0
24.09.12	13,525	760	12,333	0	0	0.00%	0
24.09.11	13,425	100	7,535	0	0	0.00%	0
24.09.10	13,350	75	5,397	0	0	0.00%	0
24.09.09	13,490	140	7,533	0	0	0.00%	0
24.09.06	13,760	270	2,340	0	0	0.00%	0
24.09.05	13,720	40	35,610	0	0	0.00%	0
24.09.04	14,880	1,160	8,867	0	0	0.00%	0
24.09.03	14,890	10	1,523	0	0	0.00%	0
24.09.02	14,610	280	52,430	0	0	0.00%	0
24.08.30	14,335	275	170,918	0	0	0.00%	0
24.08.29	14,895	560	5,318	0	0	0.00%	0
24.08.28	14,650	245	11,940	0	0	0.00%	0
24.08.27	14,960	310	4,967	0	0	0.00%	0
24.08.26	14,875	85	3,281	0	0	0.00%	0
24.08.23	15,225	350	13,075	0	0	0.00%	0
24.08.22	15,035	190	3,816	0	0	0.00%	0
24.08.21	15,185	150	24,186	0	0	0.00%	0
24.08.20	14,845	340	7,247	0	0	0.00%	0
24.08.19	15,350	505	32,378	0	0	0.00%	0
24.08.16	14,675	675	22,346	0	0	0.00%	0
24.08.14	14,170	505	21,410	0	0	0.00%	0
24.08.13	14,110	60	25,824	0	0	0.00%	0
24.08.12	14,035	75	3,247	0	0	0.00%	0
24.08.09	13,305	730	6,872	0	0	0.00%	0
24.08.08	13,835	530	54,963	0	0	0.00%	0
24.08.07	13,775	60	49,621	0	0	0.00%	0
24.08.06	12,500	1,275	1,053,401	0	0	0.00%	0
24.08.05	14,125	1,625	1,014,351	0	0	0.00%	0
24.08.02	15,555	1,430	76,620	0	0	0.00%	0
24.08.01	15,180	375	16,292	0	0	0.00%	0
24.07.31	15,290	110	291,428	0	0	0.00%	0
24.07.30	15,595	275	18,949	0	0	0.00%	0
24.07.29	15,305	290	25,928	0	0	0.00%	0
24.07.26	15,480	175	5,221	0	0	0.00%	0
24.07.25	16,325	845	62,084	0	0	0.00%	0
24.07.24	16,380	55	22,993	0	0	0.00%	0
24.07.23	16,005	375	4,397	0	0	0.00%	0
24.07.22	16,490	485	661,822	0	0	0.00%	0
24.07.19	16,600	110	6,140	0	0	0.00%	0
24.07.18	17,310	710	619,251	0	0	0.00%	0
24.07.17	17,505	195	90,765	0	0	0.00%	0
24.07.16	17,465	40	5,089	0	0	0.00%	0
24.07.15	17,525	60	78,662	0	0	0.00%	0
24.07.12	17,685	160	32,798	0	0	0.00%	0
24.07.11	17,420	265	38,243	0	0	0.00%	0
24.07.10	17,670	250	35,535	0	0	0.00%	0
24.07.09	17,095	575	47,390	0	0	0.00%	0
24.07.08	17,060	35	19,100	0	0	0.00%	0
24.07.05	17,070	10	28,704	0	0	0.00%	0
24.07.04	16,825	245	16,811	0	0	0.00%	0
24.07.03	16,575	250	7,569	0	0	0.00%	0
24.07.02	16,590	15	6,124	0	0	0.00%	0
24.07.01	16,445	145	13,226	0	0	0.00%	0
24.06.28	16,445	0	47,529	0	0	0.00%	0
24.06.27	16,745	300	3,023	0	0	0.00%	0
24.06.26	16,345	400	66,858	0	0	0.00%	0
24.06.25	16,820	475	36,332	0	0	0.00%	0
24.06.24	16,960	140	22,406	0	0	0.00%	0
24.06.21	17,510	550	34,965	0	0	0.00%	0
24.06.20	17,415	95	63,736	0	0	0.00%	0
24.06.19	17,310	105	106,147	0	0	0.00%	0
24.06.18	16,840	470	35,365	0	0	0.00%	0
24.06.17	16,805	35	8,686	0	0	0.00%	0
24.06.14	16,845	40	9,394	0	0	0.00%	0
24.06.13	16,205	640	4,951	0	0	0.00%	0
24.06.12	16,015	190	18,071	0	0	0.00%	0
24.06.11	16,000	15	8,693	0	0	0.00%	0
24.06.10	15,930	70	3,594	0	0	0.00%	0
24.06.07	15,575	355	3,451	0	0	0.00%	0
24.06.05	15,675	100	3,525	0	0	0.00%	0
24.06.04	15,600	75	6,671	0	0	0.00%	0
24.06.03	15,655	55	25,720	0	0	0.00%	0
24.05.31	15,645	10	7,984	0	0	0.00%	0
24.05.30	15,805	160	4,965	0	0	0.00%	0
24.05.29	15,645	160	7,742	0	0	0.00%	0
24.05.28	15,620	25	5,505	0	0	0.00%	0
24.05.27	15,420	200	10,834	0	0	0.00%	0
24.05.24	15,630	210	8,212	0	0	0.00%	0
24.05.23	15,360	270	30,247	0	0	0.00%	0
24.05.22	15,335	25	4,103	0	0	0.00%	0
24.05.21	15,045	290	5,034	0	0	0.00%	0
24.05.20	15,060	15	3,295	0	0	0.00%	0
24.05.17	14,985	75	2,833	0	0	0.00%	0
24.05.16	14,515	470	18,189	0	0	0.00%	0
24.05.14	14,515	0	1,823	0	0	0.00%	0
24.05.13	14,375	140	1,533	0	0	0.00%	0
24.05.10	14,450	75	9,182	0	0	0.00%	0
24.05.09	14,450	0	1,623	0	0	0.00%	0
24.05.08	14,360	90	2,969	0	0	0.00%	0
24.05.07	13,945	415	5,585	0	0	0.00%	0
24.05.03	13,920	25	3,664	0	0	0.00%	0
24.05.02	14,545	625	7,642	0	0	0.00%	0
24.04.30	14,505	40	2,593	0	0	0.00%	0
24.04.29	14,275	255	2,788	0	0	0.00%	0
24.04.26	13,865	410	3,070	0	0	0.00%	0
24.04.25	13,895	30	1,749	0	0	0.00%	0
24.04.24	13,490	405	9,665	0	0	0.00%	0
24.04.23	13,385	105	6,811	0	0	0.00%	0
24.04.22	13,710	325	8,009	0	0	0.00%	0
24.04.19	14,130	420	23,537	0	0	0.00%	0
24.04.18	14,390	260	86,318	0	0	0.00%	0
24.04.17	14,485	95	55,118	0	0	0.00%	0
24.04.16	14,660	175	4,117	0	0	0.00%	0
24.04.15	14,920	0	0	0	0	0.00%	0
24.04.12	14,590	330	11,727	0	0	0.00%	0
24.04.11	14,605	15	7,151	0	0	0.00%	0
24.04.09	14,550	55	8,254	0	0	0.00%	0
24.04.08	14,720	170	11,436	0	0	0.00%	0
24.04.05	14,730	10	16,019	0	0	0.00%	0
24.04.04	14,610	120	11,190	0	0	0.00%	0
24.04.03	14,955	345	15,078	0	0	0.00%	0
24.04.02	14,810	145	5,707	0	0	0.00%	0
24.04.01	14,730	80	6,340	0	0	0.00%	0
24.03.29	14,700	30	3,568	0	0	0.00%	0
24.03.28	14,680	20	3,301	0	0	0.00%	0
24.03.27	14,640	40	5,108	0	0	0.00%	0
24.03.26	14,635	5	5,517	0	0	0.00%	0
24.03.25	14,565	70	15,044	0	0	0.00%	0
24.03.22	14,430	135	27,107	0	0	0.00%	0
24.03.21	14,045	385	104,225	0	0	0.00%	0
24.03.20	14,100	55	4,243	0	0	0.00%	0
24.03.19	14,265	165	3,374	0	0	0.00%	0
24.03.18	14,090	175	106,515	0	0	0.00%	0
24.03.15	14,270	180	6,186	0	0	0.00%	0
24.03.14	14,675	405	57,490	0	0	0.00%	0
24.03.13	14,510	165	26,821	0	0	0.00%	0
24.03.12	14,425	85	72,324	0	0	0.00%	0
24.03.11	15,230	805	41,307	0	0	0.00%	0
24.03.08	14,790	440	18,242	0	0	0.00%	0
24.03.07	14,510	280	135,142	0	0	0.00%	0
24.03.06	14,650	140	17,720	0	0	0.00%	0
24.03.05	14,580	70	27,805	0	0	0.00%	0
24.03.04	13,630	950	18,586	0	0	0.00%	0
24.02.29	13,785	155	10,239	0	0	0.00%	0
24.02.28	13,730	55	9,892	0	0	0.00%	0
24.02.27	13,630	100	9,767	0	0	0.00%	0
24.02.26	13,860	230	30,845	0	0	0.00%	0
24.02.23	13,480	380	20,384	0	0	0.00%	0
24.02.22	13,175	305	93,276	0	0	0.00%	0
24.02.21	13,435	260	117,921	0	0	0.00%	0
24.02.20	13,470	35	16,807	0	0	0.00%	0
24.02.19	13,605	135	10,192	0	0	0.00%	0
24.02.16	13,520	85	7,066	0	0	0.00%	0
24.02.15	13,250	270	13,207	0	0	0.00%	0
24.02.14	13,375	125	8,439	0	0	0.00%	0
24.02.13	12,985	390	6,459	0	0	0.00%	0
24.02.08	12,765	220	3,605	0	0	0.00%	0
24.02.07	12,875	110	7,472	0	0	0.00%	0
24.02.06	12,765	110	8,068	0	0	0.00%	0
24.02.05	12,665	100	6,097	0	0	0.00%	0
24.02.02	12,605	60	7,267	0	0	0.00%	0
24.02.01	12,685	80	6,530	0	0	0.00%	0
24.01.31	12,930	245	7,049	0	0	0.00%	0
24.01.30	12,880	65	6,173	0	0	0.00%	0
24.01.29	13,115	235	12,566	0	0	0.00%	0
24.01.26	13,280	165	7,082	0	0	0.00%	0
24.01.25	13,110	170	9,783	0	0	0.00%	0
24.01.24	12,975	135	19,201	0	0	0.00%	0
24.01.23	13,040	65	12,180	0	0	0.00%	0
24.01.22	12,480	560	23,054	0	0	0.00%	0
24.01.19	12,105	375	8,671	0	0	0.00%	0
24.01.18	12,190	85	2,183	0	0	0.00%	0
24.01.17	11,840	350	5,965	0	0	0.00%	0
24.01.16	11,875	35	1,755	0	0	0.00%	0
24.01.15	11,820	55	1,920	0	0	0.00%	0
24.01.12	11,825	5	2,113	0	0	0.00%	0
24.01.11	11,865	40	8,000	0	0	0.00%	0
24.01.10	11,835	30	4,979	0	0	0.00%	0
24.01.09	11,440	395	10,666	0	0	0.00%	0
24.01.08	11,410	30	7,604	0	0	0.00%	0
24.01.05	11,500	90	5,847	0	0	0.00%	0
24.01.04	11,695	195	2,910	0	0	0.00%	0
24.01.03	12,085	390	5,139	0	0	0.00%	0
24.01.02	12,095	10	6,648	0	0	0.00%	0
23.12.28	12,110	15	7,010	0	0	0.00%	0
23.12.27	11,945	165	8,514	0	0	0.00%	0
23.12.26	11,850	95	4,463	0	0	0.00%	0
23.12.22	11,685	165	3,703	0	0	0.00%	0
23.12.21	11,940	255	3,293	0	0	0.00%	0
23.12.20	11,955	15	5,027	0	0	0.00%	0
23.12.19	11,855	100	3,312	0	0	0.00%	0
23.12.18	11,860	5	6,706	0	0	0.00%	0
23.12.15	11,540	320	3,203	0	0	0.00%	0
23.12.14	11,495	45	2,514	0	0	0.00%	0
23.12.13	11,440	55	6,025	0	0	0.00%	0
23.12.12	11,000	440	2,497	0	0	0.00%	0
23.12.11	10,890	110	1,558	0	0	0.00%	0
23.12.08	10,785	105	1,097	0	0	0.00%	0
23.12.07	10,795	10	1,278	0	0	0.00%	0
23.12.06	10,765	30	760	0	0	0.00%	0
23.12.05	10,740	25	1,560	0	0	0.00%	0
23.12.04	10,770	30	2,701	0	0	0.00%	0
23.12.01	10,735	35	1,113	0	0	0.00%	0
23.11.30	10,665	70	75,317	0	0	0.00%	0
23.11.29	10,675	10	72,491	0	0	0.00%	0
23.11.28	10,815	140	112,347	0	0	0.00%	0
23.11.27	10,865	50	115,766	0	0	0.00%	0
23.11.24	10,735	130	186,787	0	0	0.00%	0
23.11.23	10,650	85	181,537	0	0	0.00%	0
23.11.22	10,895	245	224,610	0	0	0.00%	0
23.11.21	10,665	230	159,289	0	0	0.00%	0
23.11.20	10,675	10	192,613	0	0	0.00%	0
23.11.17	10,645	30	227,396	0	0	0.00%	0
23.11.16	10,700	25	207,689	0	0	0.00%	0
23.11.15	10,530	170	175,678	0	0	0.00%	0
23.11.14	10,535	5	153,190	0	0	0.00%	0
23.11.13	10,095	440	218,062	0	0	0.00%	0
23.11.10	10,090	5	124,064	0	0	0.00%	0
23.11.09	10,080	10	217,981	0	0	0.00%	0
23.11.08	9,985	95	279,993	0	0	0.00%	0
23.11.07	9,975	10	190,287	0	0	0.00%	0
23.11.06	9,865	110	238,364	0	0	0.00%	0
23.11.03	9,810	55	164,749	0	0	0.00%	0
23.11.02	9,655	155	224,504	0	0	0.00%	0
23.11.01	9,455	200	162,702	0	0	0.00%	0
23.10.31	9,750	295	88,026	0	0	0.00%	0
23.10.30	9,690	60	88,996	0	0	0.00%	0
23.10.27	9,560	130	100,945	0	0	0.00%	0
23.10.26	9,990	430	91,939	0	0	0.00%	0
23.10.25	9,920	70	64,947	0	0	0.00%	0
23.10.24	0	80	126,495	0	0	0.00%	0