매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	7,725	280	116,384	-603	130	0.00%	5,249,870
24.11.20	7,850	125	80,057	-1,343	733	0.01%	5,299,267
24.11.19	7,570	280	238,275	852	2,076	0.04%	5,297,924
24.11.18	7,125	445	192,754	-105	1,224	0.02%	5,248,776
24.11.15	6,955	170	53,352	1,101	1,329	0.03%	5,248,671
24.11.14	6,885	65	77,069	-358	228	0.00%	5,249,772
24.11.13	7,055	170	56,984	22	586	0.01%	5,249,414
24.11.12	7,210	155	109,443	-584	564	0.01%	5,249,436
24.11.11	7,335	125	67,551	-839	1,148	0.02%	5,248,852
24.11.08	7,315	20	55,359	-431	1,987	0.04%	5,298,013
24.11.07	7,120	195	105,835	2,418	2,418	0.05%	5,297,582
24.11.06	7,100	20	104,240	0	0	0.00%	0
24.11.05	7,000	100	48,622	0	0	0.00%	0
24.11.04	6,905	95	50,198	0	0	0.00%	0
24.11.01	7,080	175	39,616	0	0	0.00%	0
24.10.31	7,040	40	38,651	0	0	0.00%	0
24.10.30	7,045	5	41,367	0	0	0.00%	0
24.10.29	7,065	20	42,215	0	0	0.00%	0
24.10.28	6,935	130	55,464	0	0	0.00%	0
24.10.25	7,030	95	52,212	0	0	0.00%	0
24.10.24	7,165	135	27,234	0	0	0.00%	0
24.10.23	7,150	15	35,230	0	0	0.00%	0
24.10.22	7,405	255	65,774	0	0	0.00%	0
24.10.21	7,290	115	54,239	0	0	0.00%	0
24.10.18	7,410	120	79,131	0	0	0.00%	0
24.10.17	7,570	160	37,565	0	0	0.00%	0
24.10.16	7,565	5	39,145	0	0	0.00%	0
24.10.15	7,590	25	45,649	0	0	0.00%	0
24.10.14	7,540	50	40,426	0	0	0.00%	0
24.10.11	7,650	110	21,446	0	0	0.00%	0
24.10.10	7,695	45	40,758	0	0	0.00%	0
24.10.08	7,750	55	30,415	0	0	0.00%	0
24.10.07	7,610	140	48,925	0	0	0.00%	0
24.10.04	7,580	30	22,276	0	0	0.00%	0
24.10.02	7,725	145	48,201	0	0	0.00%	0
24.09.30	7,785	60	40,409	0	0	0.00%	0
24.09.27	7,860	75	48,736	0	0	0.00%	0
24.09.26	7,650	210	54,800	0	0	0.00%	0
24.09.25	7,680	30	71,733	0	0	0.00%	0
24.09.24	7,665	15	27,026	0	0	0.00%	0
24.09.23	7,605	60	27,756	0	0	0.00%	0
24.09.20	7,595	10	41,684	0	0	0.00%	0
24.09.19	7,540	55	14,709	0	0	0.00%	0
24.09.13	7,620	80	29,800	0	0	0.00%	0
24.09.12	7,260	360	41,934	0	0	0.00%	0
24.09.11	7,170	90	35,075	0	0	0.00%	0
24.09.10	7,160	10	10,910	0	0	0.00%	0
24.09.09	7,070	90	21,080	0	0	0.00%	0
24.09.06	7,295	225	31,964	0	0	0.00%	0
24.09.05	7,430	135	28,395	0	0	0.00%	0
24.09.04	7,755	325	54,760	0	0	0.00%	0
24.09.03	7,940	185	34,886	0	0	0.00%	0
24.09.02	7,890	50	49,529	0	0	0.00%	0
24.08.30	7,800	90	15,808	0	0	0.00%	0
24.08.29	7,830	30	44,726	0	0	0.00%	0
24.08.28	7,995	165	34,955	0	0	0.00%	0
24.08.27	7,970	25	29,063	0	0	0.00%	0
24.08.26	7,990	20	22,778	0	0	0.00%	0
24.08.23	8,055	65	43,261	0	0	0.00%	0
24.08.22	8,000	55	86,017	0	0	0.00%	0
24.08.21	7,910	90	66,724	0	0	0.00%	0
24.08.20	7,600	310	120,008	0	0	0.00%	0
24.08.19	7,630	30	25,460	0	0	0.00%	0
24.08.16	7,465	165	48,730	0	0	0.00%	0
24.08.14	7,330	135	52,279	0	0	0.00%	0
24.08.13	7,430	100	39,155	0	0	0.00%	0
24.08.12	7,200	230	37,980	0	0	0.00%	0
24.08.09	7,010	190	47,834	0	0	0.00%	0
24.08.08	7,085	75	39,288	0	0	0.00%	0
24.08.07	7,035	50	33,680	0	0	0.00%	0
24.08.06	6,800	235	108,387	0	0	0.00%	0
24.08.05	7,765	965	127,556	0	0	0.00%	0
24.08.02	8,195	430	79,926	0	0	0.00%	0
24.08.01	7,950	245	68,827	0	0	0.00%	0
24.07.31	7,965	15	43,809	0	0	0.00%	0
24.07.30	8,150	185	73,509	0	0	0.00%	0
24.07.29	8,110	40	39,468	0	0	0.00%	0
24.07.26	8,170	60	43,575	0	0	0.00%	0
24.07.25	8,415	245	90,454	0	0	0.00%	0
24.07.24	8,470	55	47,449	0	0	0.00%	0
24.07.23	8,380	90	72,064	0	0	0.00%	0
24.07.22	8,725	345	114,749	0	0	0.00%	0
24.07.19	8,635	90	52,134	0	0	0.00%	0
24.07.18	8,840	205	125,588	0	0	0.00%	0
24.07.17	8,960	120	75,537	0	0	0.00%	0
24.07.16	9,050	90	76,815	0	0	0.00%	0
24.07.15	9,205	155	98,651	0	0	0.00%	0
24.07.12	9,020	185	236,151	0	0	0.00%	0
24.07.11	8,985	35	95,644	0	0	0.00%	0
24.07.10	8,945	40	106,147	0	0	0.00%	0
24.07.09	8,965	20	43,702	0	0	0.00%	0
24.07.08	8,735	230	62,760	0	0	0.00%	0
24.07.05	8,580	155	100,505	0	0	0.00%	0
24.07.04	8,670	90	70,607	0	0	0.00%	0
24.07.03	8,725	55	69,212	0	0	0.00%	0
24.07.02	8,990	265	99,876	0	0	0.00%	0
24.07.01	8,915	75	56,699	0	0	0.00%	0
24.06.28	8,900	15	46,043	0	0	0.00%	0
24.06.27	8,975	75	40,417	0	0	0.00%	0
24.06.26	8,905	70	73,325	0	0	0.00%	0
24.06.25	8,890	15	85,835	0	0	0.00%	0
24.06.24	9,010	120	93,503	0	0	0.00%	0
24.06.21	9,145	135	93,484	0	0	0.00%	0
24.06.20	9,195	50	82,340	0	0	0.00%	0
24.06.19	9,325	130	116,188	0	0	0.00%	0
24.06.18	9,345	20	110,059	0	0	0.00%	0
24.06.17	9,470	125	74,982	0	0	0.00%	0
24.06.14	9,595	125	97,885	0	0	0.00%	0
24.06.13	9,690	95	140,740	0	0	0.00%	0
24.06.12	9,590	100	186,413	0	0	0.00%	0
24.06.11	9,500	90	82,661	0	0	0.00%	0
24.06.10	9,580	80	51,092	0	0	0.00%	0
24.06.07	9,560	20	97,303	0	0	0.00%	0
24.06.05	9,550	10	45,931	0	0	0.00%	0
24.06.04	9,540	10	47,645	0	0	0.00%	0
24.06.03	9,525	15	50,994	0	0	0.00%	0
24.05.31	9,500	25	41,421	0	0	0.00%	0
24.05.30	9,610	110	79,585	0	0	0.00%	0
24.05.29	9,850	240	77,506	0	0	0.00%	0
24.05.28	9,700	150	124,734	0	0	0.00%	0
24.05.27	9,675	25	121,633	0	0	0.00%	0
24.05.24	9,855	180	78,515	0	0	0.00%	0
24.05.23	9,975	120	118,772	0	0	0.00%	0
24.05.22	9,985	10	98,914	0	0	0.00%	0
24.05.21	10,040	55	52,934	0	0	0.00%	0
24.05.20	10,005	35	51,264	0	0	0.00%	0
24.05.17	10,135	130	62,559	0	0	0.00%	0
24.05.16	10,155	20	61,168	0	0	0.00%	0
24.05.14	10,060	95	72,072	0	0	0.00%	0
24.05.13	10,100	40	103,016	0	0	0.00%	0
24.05.10	10,090	10	146,950	0	0	0.00%	0
24.05.09	10,020	70	82,205	0	0	0.00%	0
24.05.08	10,015	5	40,678	0	0	0.00%	0
24.05.07	9,970	45	76,073	0	0	0.00%	0
24.05.03	9,885	85	70,456	0	0	0.00%	0
24.05.02	9,935	50	35,239	0	0	0.00%	0
24.04.30	9,865	70	134,452	0	0	0.00%	0
24.04.29	9,720	145	97,232	0	0	0.00%	0
24.04.26	9,720	0	50,053	0	0	0.00%	0
24.04.25	9,795	75	46,932	0	0	0.00%	0
24.04.24	9,560	235	95,925	0	0	0.00%	0
24.04.23	9,555	5	61,584	0	0	0.00%	0
24.04.22	9,385	170	58,305	0	0	0.00%	0
24.04.19	9,600	215	111,646	0	0	0.00%	0
24.04.18	9,360	240	67,629	0	0	0.00%	0
24.04.17	9,235	125	74,762	0	0	0.00%	0
24.04.16	9,655	420	135,280	0	0	0.00%	0
24.04.15	9,940	0	0	0	0	0.00%	0
24.04.12	9,895	45	107,786	0	0	0.00%	0
24.04.11	9,945	50	90,345	0	0	0.00%	0
24.04.09	10,025	80	86,284	0	0	0.00%	0
24.04.08	10,175	150	87,989	0	0	0.00%	0
24.04.05	10,325	150	110,413	0	0	0.00%	0
24.04.04	10,400	75	103,226	0	0	0.00%	0
24.04.03	10,570	170	141,989	0	0	0.00%	0
24.04.02	10,930	360	257,772	0	0	0.00%	0
24.04.01	10,815	115	205,831	0	0	0.00%	0
24.03.29	10,770	45	170,428	0	0	0.00%	0
24.03.28	10,875	105	132,337	0	0	0.00%	0
24.03.27	10,945	70	192,151	0	0	0.00%	0
24.03.26	10,995	50	188,804	0	0	0.00%	0
24.03.25	11,120	125	173,512	0	0	0.00%	0
24.03.22	11,090	30	230,696	0	0	0.00%	0
24.03.21	11,000	90	191,960	0	0	0.00%	0
24.03.20	11,085	85	158,875	0	0	0.00%	0
24.03.19	11,060	25	222,711	0	0	0.00%	0
24.03.18	11,005	55	158,441	0	0	0.00%	0
24.03.15	10,995	10	377,271	0	0	0.00%	0
24.03.14	10,945	50	233,781	0	0	0.00%	0
24.03.13	10,725	220	428,004	0	0	0.00%	0
24.03.12	10,690	35	143,785	0	0	0.00%	0
24.03.11	10,630	60	145,076	0	0	0.00%	0
24.03.08	10,600	30	210,293	0	0	0.00%	0
24.03.07	10,710	110	165,913	0	0	0.00%	0
24.03.06	10,705	5	135,709	0	0	0.00%	0
24.03.05	10,790	85	157,623	0	0	0.00%	0
24.03.04	10,695	95	177,044	0	0	0.00%	0
24.02.29	10,915	220	884,407	0	0	0.00%	0
24.02.28	10,920	5	147,232	0	0	0.00%	0
24.02.27	11,150	230	232,097	0	0	0.00%	0
24.02.26	11,285	135	124,544	0	0	0.00%	0
24.02.23	11,380	95	103,903	0	0	0.00%	0
24.02.22	11,165	215	127,668	0	0	0.00%	0
24.02.21	11,360	195	111,886	0	0	0.00%	0
24.02.20	11,370	10	144,653	0	0	0.00%	0
24.02.19	11,405	35	95,545	0	0	0.00%	0
24.02.16	11,415	10	206,165	0	0	0.00%	0
24.02.15	11,460	45	159,448	0	0	0.00%	0
24.02.14	11,300	160	330,662	0	0	0.00%	0
24.02.13	10,960	340	255,286	0	0	0.00%	0
24.02.08	10,750	210	185,788	0	0	0.00%	0
24.02.07	10,790	40	71,905	0	0	0.00%	0
24.02.06	10,865	75	121,082	0	0	0.00%	0
24.02.05	10,995	130	106,053	0	0	0.00%	0
24.02.02	10,820	175	199,002	0	0	0.00%	0
24.02.01	10,700	120	412,145	0	0	0.00%	0
24.01.31	11,120	420	136,145	0	0	0.00%	0
24.01.30	11,385	265	354,493	0	0	0.00%	0
24.01.29	11,945	560	267,119	0	0	0.00%	0
24.01.26	11,805	140	128,292	0	0	0.00%	0
24.01.25	12,305	500	412,305	0	0	0.00%	0
24.01.24	12,475	170	246,036	0	0	0.00%	0
24.01.23	12,570	95	264,624	0	0	0.00%	0
24.01.22	12,335	235	271,166	0	0	0.00%	0
24.01.19	12,100	235	268,506	0	0	0.00%	0
24.01.18	12,035	65	180,435	0	0	0.00%	0
24.01.17	12,720	685	409,378	0	0	0.00%	0
24.01.16	12,655	65	311,461	0	0	0.00%	0
24.01.15	12,575	80	221,639	0	0	0.00%	0
24.01.12	12,595	20	208,573	0	0	0.00%	0
24.01.11	12,720	125	179,536	0	0	0.00%	0
24.01.10	12,620	100	146,901	0	0	0.00%	0
24.01.09	12,445	175	261,483	0	0	0.00%	0
24.01.08	12,230	215	374,107	0	0	0.00%	0
24.01.05	11,940	290	210,914	0	0	0.00%	0
24.01.04	12,055	115	123,628	0	0	0.00%	0
24.01.03	12,280	225	180,307	0	0	0.00%	0
24.01.02	12,190	90	159,490	0	0	0.00%	0
23.12.28	12,045	145	135,200	0	0	0.00%	0
23.12.27	11,730	315	212,750	0	0	0.00%	0
23.12.26	11,860	130	101,004	0	0	0.00%	0
23.12.22	12,025	165	136,512	0	0	0.00%	0
23.12.21	12,060	35	159,947	0	0	0.00%	0
23.12.20	11,990	70	228,371	0	0	0.00%	0
23.12.19	12,060	70	163,448	0	0	0.00%	0
23.12.18	11,715	345	262,084	0	0	0.00%	0
23.12.15	11,625	90	232,631	0	0	0.00%	0
23.12.14	11,330	295	317,902	0	0	0.00%	0
23.12.13	11,590	260	225,038	0	0	0.00%	0
23.12.12	11,605	15	183,872	0	0	0.00%	0
23.12.11	11,250	355	335,043	0	0	0.00%	0
23.12.08	10,880	370	261,581	0	0	0.00%	0
23.12.07	11,285	405	179,482	0	0	0.00%	0
23.12.06	11,125	160	295,569	0	0	0.00%	0
23.12.05	11,405	280	437,140	0	0	0.00%	0
23.12.04	11,860	455	333,518	0	0	0.00%	0
23.12.01	12,210	350	439,616	0	0	0.00%	0
23.11.30	11,860	350	474,037	0	0	0.00%	0
23.11.29	11,835	25	1,542,871	0	0	0.00%	0
23.11.28	11,415	420	578,429	0	0	0.00%	0
23.11.27	11,480	65	516,438	0	0	0.00%	0
23.11.24	11,100	380	375,181	0	0	0.00%	0
23.11.23	11,155	55	294,201	0	0	0.00%	0
23.11.22	11,090	65	294,812	0	0	0.00%	0
23.11.21	11,015	75	256,190	0	0	0.00%	0
23.11.20	10,765	250	249,463	0	0	0.00%	0
23.11.17	10,980	215	323,680	0	0	0.00%	0
23.11.16	10,810	140	313,185	0	0	0.00%	0
23.11.15	10,420	390	213,468	0	0	0.00%	0
23.11.14	10,085	335	207,503	0	0	0.00%	0
23.11.13	10,335	250	211,003	0	0	0.00%	0
23.11.10	10,555	220	213,909	0	0	0.00%	0
23.11.09	10,635	80	237,474	0	0	0.00%	0
23.11.08	10,780	145	240,768	0	0	0.00%	0
23.11.07	11,015	235	295,259	0	0	0.00%	0
23.11.06	10,495	520	371,056	0	0	0.00%	0
23.11.03	9,865	630	321,900	0	0	0.00%	0
23.11.02	9,320	545	298,385	0	0	0.00%	0
23.11.01	9,100	220	208,523	0	0	0.00%	0
23.10.31	9,370	270	157,418	0	0	0.00%	0
23.10.30	9,050	320	137,413	0	0	0.00%	0
23.10.27	9,025	25	102,773	0	0	0.00%	0
23.10.26	9,340	315	129,705	0	0	0.00%	0
23.10.25	9,475	135	112,180	0	0	0.00%	0
23.10.24	0	330	103,858	0	0	0.00%	0