매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	11,085	150	971	-50	4,970	0.18%	2,795,030
24.09.13	11,035	50	191	-450	5,020	0.18%	2,794,980
24.09.12	10,745	290	1,004	-70	5,470	0.20%	2,794,530
24.09.11	10,895	150	227	-5	5,540	0.20%	2,794,460
24.09.10	10,790	105	1,457	-25	5,545	0.20%	2,794,455
24.09.09	10,830	40	1,417	-44	5,570	0.20%	2,794,430
24.09.06	10,975	145	829	-33	5,614	0.20%	2,794,386
24.09.05	11,115	140	1,116	5,647	5,647	0.19%	2,994,353
24.09.04	11,735	620	9,952	0	0	0.00%	0
24.09.03	11,895	160	178	0	0	0.00%	0
24.09.02	11,900	5	951	0	0	0.00%	0
24.08.30	11,850	50	193,358	0	0	0.00%	0
24.08.29	11,885	35	279	0	0	0.00%	0
24.08.28	11,800	85	449	0	0	0.00%	0
24.08.27	11,765	35	785	0	0	0.00%	0
24.08.26	12,035	270	1,309	0	0	0.00%	0
24.08.23	11,955	80	929	0	0	0.00%	0
24.08.22	11,960	5	1,914	0	0	0.00%	0
24.08.21	11,880	80	560	0	0	0.00%	0
24.08.20	11,860	20	34,356	0	0	0.00%	0
24.08.19	12,045	185	1,185	0	0	0.00%	0
24.08.16	11,600	445	3,133	0	0	0.00%	0
24.08.14	11,390	210	2,301	0	0	0.00%	0
24.08.13	10,985	405	6,503	0	0	0.00%	0
24.08.12	11,060	75	5,611	0	0	0.00%	0
24.08.09	11,230	170	35,732	0	0	0.00%	0
24.08.08	11,415	185	4,758	0	0	0.00%	0
24.08.07	11,015	400	3,687	0	0	0.00%	0
24.08.06	10,370	645	969,657	0	0	0.00%	0
24.08.05	11,285	915	1,029,259	0	0	0.00%	0
24.08.02	12,375	1,090	5,404	0	0	0.00%	0
24.08.01	12,590	215	3,386	0	0	0.00%	0
24.07.31	12,045	545	2,668	0	0	0.00%	0
24.07.30	12,300	255	1,363	0	0	0.00%	0
24.07.29	11,980	320	3,086	0	0	0.00%	0
24.07.26	11,955	25	1,447	0	0	0.00%	0
24.07.25	12,560	605	5,676	0	0	0.00%	0
24.07.24	12,515	45	1,665	0	0	0.00%	0
24.07.23	12,480	35	1,809	0	0	0.00%	0
24.07.22	12,915	435	3,498	0	0	0.00%	0
24.07.19	13,010	95	980	0	0	0.00%	0
24.07.18	13,310	300	405,249	0	0	0.00%	0
24.07.17	13,595	285	7,919	0	0	0.00%	0
24.07.16	13,465	130	12,016	0	0	0.00%	0
24.07.15	13,375	90	5,059	0	0	0.00%	0
24.07.12	13,595	220	10,256	0	0	0.00%	0
24.07.11	13,525	70	6,892	0	0	0.00%	0
24.07.10	13,520	5	12,240	0	0	0.00%	0
24.07.09	13,245	275	14,664	0	0	0.00%	0
24.07.08	13,180	65	25,874	0	0	0.00%	0
24.07.05	13,160	20	8,899	0	0	0.00%	0
24.07.04	13,015	145	382,330	0	0	0.00%	0
24.07.03	12,730	285	391,362	0	0	0.00%	0
24.07.02	12,715	15	2,976	0	0	0.00%	0
24.07.01	12,730	15	1,287	0	0	0.00%	0
24.06.28	12,770	40	3,173	0	0	0.00%	0
24.06.27	12,845	75	1,132	0	0	0.00%	0
24.06.26	12,630	215	14,083	0	0	0.00%	0
24.06.25	12,730	100	5,740	0	0	0.00%	0
24.06.24	12,770	40	3,327	0	0	0.00%	0
24.06.21	12,875	105	3,205	0	0	0.00%	0
24.06.20	12,825	50	11,633	0	0	0.00%	0
24.06.19	12,865	40	4,979	0	0	0.00%	0
24.06.18	12,710	155	9,956	0	0	0.00%	0
24.06.17	12,810	100	7,164	0	0	0.00%	0
24.06.14	12,905	95	6,080	0	0	0.00%	0
24.06.13	12,880	25	4,949	0	0	0.00%	0
24.06.12	12,830	50	2,727	0	0	0.00%	0
24.06.11	12,770	60	6,047	0	0	0.00%	0
24.06.10	12,620	150	2,569	0	0	0.00%	0
24.06.07	12,545	75	4,204	0	0	0.00%	0
24.06.05	12,755	210	4,415	0	0	0.00%	0
24.06.04	12,795	40	3,315	0	0	0.00%	0
24.06.03	12,765	30	6,898	0	0	0.00%	0
24.05.31	12,610	155	3,786	0	0	0.00%	0
24.05.30	12,650	40	5,994	0	0	0.00%	0
24.05.29	12,760	110	6,266	0	0	0.00%	0
24.05.28	12,780	20	2,873	0	0	0.00%	0
24.05.27	12,740	40	787,979	0	0	0.00%	0
24.05.24	12,960	220	4,713	0	0	0.00%	0
24.05.23	12,645	315	954,060	0	0	0.00%	0
24.05.22	12,815	170	2,584	0	0	0.00%	0
24.05.21	12,820	5	6,349	0	0	0.00%	0
24.05.20	12,810	10	11,566	0	0	0.00%	0
24.05.17	12,730	80	3,464	0	0	0.00%	0
24.05.16	12,525	205	8,098	0	0	0.00%	0
24.05.14	12,725	200	6,578	0	0	0.00%	0
24.05.13	12,645	80	3,699	0	0	0.00%	0
24.05.10	12,795	150	2,966	0	0	0.00%	0
24.05.09	12,865	70	4,849	0	0	0.00%	0
24.05.08	12,860	5	3,967	0	0	0.00%	0
24.05.07	12,800	60	9,605	0	0	0.00%	0
24.05.03	12,695	105	6,123	0	0	0.00%	0
24.05.02	12,585	110	6,845	0	0	0.00%	0
24.04.30	12,445	140	12,476	0	0	0.00%	0
24.04.29	12,525	80	11,876	0	0	0.00%	0
24.04.26	12,425	100	5,108	0	0	0.00%	0
24.04.25	12,705	280	5,577	0	0	0.00%	0
24.04.24	12,275	430	20,140	0	0	0.00%	0
24.04.23	12,260	15	3,116	0	0	0.00%	0
24.04.22	12,585	325	5,124	0	0	0.00%	0
24.04.19	13,130	545	5,849	0	0	0.00%	0
24.04.18	13,035	95	9,132	0	0	0.00%	0
24.04.17	13,295	260	7,079	0	0	0.00%	0
24.04.16	13,660	365	9,770	0	0	0.00%	0
24.04.15	13,635	0	0	0	0	0.00%	0
24.04.12	13,335	300	15,521	0	0	0.00%	0
24.04.11	13,250	85	6,161	0	0	0.00%	0
24.04.09	13,150	100	3,991	0	0	0.00%	0
24.04.08	13,105	45	8,318	0	0	0.00%	0
24.04.05	13,380	275	11,737	0	0	0.00%	0
24.04.04	13,145	235	8,113	0	0	0.00%	0
24.04.03	13,315	170	8,700	0	0	0.00%	0
24.04.02	13,115	200	16,250	0	0	0.00%	0
24.04.01	13,375	260	14,199	0	0	0.00%	0
24.03.29	13,150	225	6,184	0	0	0.00%	0
24.03.28	13,230	80	9,061	0	0	0.00%	0
24.03.27	13,215	15	11,007	0	0	0.00%	0
24.03.26	13,160	55	7,037	0	0	0.00%	0
24.03.25	13,215	55	8,651	0	0	0.00%	0
24.03.22	13,100	115	18,946	0	0	0.00%	0
24.03.21	12,915	185	9,698	0	0	0.00%	0
24.03.20	13,030	115	10,988	0	0	0.00%	0
24.03.19	12,925	105	19,018	0	0	0.00%	0
24.03.18	12,600	325	9,664	0	0	0.00%	0
24.03.15	12,730	130	9,482	0	0	0.00%	0
24.03.14	12,735	5	8,645	0	0	0.00%	0
24.03.13	12,690	45	14,214	0	0	0.00%	0
24.03.12	12,645	45	15,274	0	0	0.00%	0
24.03.11	13,120	475	28,284	0	0	0.00%	0
24.03.08	13,085	35	23,637	0	0	0.00%	0
24.03.07	13,310	225	38,062	0	0	0.00%	0
24.03.06	13,315	5	12,578	0	0	0.00%	0
24.03.05	13,240	75	31,876	0	0	0.00%	0
24.03.04	12,770	470	27,496	0	0	0.00%	0
24.02.29	12,700	70	11,495	0	0	0.00%	0
24.02.28	12,780	80	19,696	0	0	0.00%	0
24.02.27	12,770	10	13,578	0	0	0.00%	0
24.02.26	12,830	60	20,277	0	0	0.00%	0
24.02.23	12,775	55	23,914	0	0	0.00%	0
24.02.22	12,415	360	19,326	0	0	0.00%	0
24.02.21	12,480	65	5,913	0	0	0.00%	0
24.02.20	12,510	30	9,632	0	0	0.00%	0
24.02.19	12,655	145	20,062	0	0	0.00%	0
24.02.16	12,660	5	23,049	0	0	0.00%	0
24.02.15	12,435	225	24,560	0	0	0.00%	0
24.02.14	12,330	105	22,287	0	0	0.00%	0
24.02.13	12,155	175	8,140	0	0	0.00%	0
24.02.08	11,950	205	14,685	0	0	0.00%	0
24.02.07	11,905	45	10,242	0	0	0.00%	0
24.02.06	11,910	5	7,349	0	0	0.00%	0
24.02.05	12,000	90	7,010	0	0	0.00%	0
24.02.02	11,760	240	21,453	0	0	0.00%	0
24.02.01	11,760	0	14,956	0	0	0.00%	0
24.01.31	11,690	70	4,549	0	0	0.00%	0
24.01.30	11,595	95	6,440	0	0	0.00%	0
24.01.29	11,630	35	8,337	0	0	0.00%	0
24.01.26	12,010	380	20,224	0	0	0.00%	0
24.01.25	11,870	140	15,535	0	0	0.00%	0
24.01.24	11,755	115	13,618	0	0	0.00%	0
24.01.23	11,815	60	47,720	0	0	0.00%	0
24.01.22	11,580	235	29,984	0	0	0.00%	0
24.01.19	11,205	375	13,302	0	0	0.00%	0
24.01.18	11,110	95	25,209	0	0	0.00%	0
24.01.17	11,180	70	21,516	0	0	0.00%	0
24.01.16	11,355	175	20,684	0	0	0.00%	0
24.01.15	11,050	305	35,399	0	0	0.00%	0
24.01.12	10,930	120	13,443	0	0	0.00%	0
24.01.11	10,960	30	13,052	0	0	0.00%	0
24.01.10	10,865	95	5,575	0	0	0.00%	0
24.01.09	10,575	290	8,814	0	0	0.00%	0
24.01.08	10,550	25	8,537	0	0	0.00%	0
24.01.05	10,785	235	6,878	0	0	0.00%	0
24.01.04	11,065	280	8,292	0	0	0.00%	0
24.01.03	11,020	45	8,967	0	0	0.00%	0
24.01.02	10,945	75	4,541	0	0	0.00%	0
23.12.28	10,900	45	69,611	0	0	0.00%	0
23.12.27	10,760	140	5,801	0	0	0.00%	0
23.12.26	10,750	10	6,306	0	0	0.00%	0
23.12.22	10,720	30	2,519	0	0	0.00%	0
23.12.21	10,780	60	9,498	0	0	0.00%	0
23.12.20	10,710	70	3,598	0	0	0.00%	0
23.12.19	10,635	75	16,424	0	0	0.00%	0
23.12.18	10,685	50	9,223	0	0	0.00%	0
23.12.15	10,650	35	6,921	0	0	0.00%	0
23.12.14	10,620	30	21,295	0	0	0.00%	0
23.12.13	10,465	155	14,491	0	0	0.00%	0
23.12.12	10,295	170	6,523	0	0	0.00%	0
23.12.11	10,270	25	11,531	0	0	0.00%	0
23.12.08	10,230	40	15,467	0	0	0.00%	0
23.12.07	10,350	120	7,391	0	0	0.00%	0
23.12.06	10,090	260	6,683	0	0	0.00%	0
23.12.05	10,330	240	22,371	0	0	0.00%	0
23.12.04	10,295	35	7,633	0	0	0.00%	0
23.12.01	10,285	10	10,843	0	0	0.00%	0
23.11.30	10,150	135	9,452	0	0	0.00%	0
23.11.29	10,020	130	12,150	0	0	0.00%	0
23.11.28	10,115	95	6,983	0	0	0.00%	0
23.11.27	10,105	10	6,181	0	0	0.00%	0
23.11.24	10,020	85	10,308	0	0	0.00%	0
23.11.23	10,045	25	1,326	0	0	0.00%	0
23.11.22	10,090	45	3,905	0	0	0.00%	0
23.11.21	9,905	185	3,094	0	0	0.00%	0
23.11.20	9,925	20	1,680	0	0	0.00%	0
23.11.17	9,895	30	4,855	0	0	0.00%	0
23.11.16	9,880	50	12,594	0	0	0.00%	0
23.11.15	9,665	215	7,285	0	0	0.00%	0
23.11.14	9,650	15	39,037	0	0	0.00%	0
23.11.13	9,500	150	14,678	0	0	0.00%	0
23.11.10	9,475	25	114,991	0	0	0.00%	0
23.11.09	9,420	55	91,763	0	0	0.00%	0
23.11.08	9,390	30	55,100	0	0	0.00%	0
23.11.07	9,525	135	118,613	0	0	0.00%	0
23.11.06	9,405	120	117,987	0	0	0.00%	0
23.11.03	9,540	135	119,999	0	0	0.00%	0
23.11.02	9,280	260	126,952	0	0	0.00%	0
23.11.01	9,100	180	140,090	0	0	0.00%	0
23.10.31	9,280	180	90,213	0	0	0.00%	0
23.10.30	9,250	30	109,924	0	0	0.00%	0
23.10.27	9,135	115	72,694	0	0	0.00%	0
23.10.26	9,510	375	111,550	0	0	0.00%	0
23.10.25	9,415	95	83,901	0	0	0.00%	0
23.10.24	9,445	30	56,810	0	0	0.00%	0
23.10.23	9,540	95	67,905	0	0	0.00%	0
23.10.20	9,620	80	87,258	0	0	0.00%	0
23.10.19	9,880	260	156,049	0	0	0.00%	0
23.10.18	9,850	30	255,577	0	0	0.00%	0
23.10.17	0	120	164,427	0	0	0.00%	0