매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	8,420	80	338,279	-4,129	2,900	0.01%	46,197,100
24.11.20	8,460	40	416,212	-13,279	7,029	0.02%	44,692,971
24.11.19	8,485	25	272,090	17,408	20,308	0.05%	44,679,692
24.11.18	8,400	85	743,353	0	2,900	0.01%	44,697,100
24.11.15	8,440	40	806,022	0	2,900	0.01%	44,697,100
24.11.14	8,555	105	1,079,735	-19,200	2,900	0.01%	44,697,100
24.11.13	8,795	240	870,362	15,777	22,100	0.05%	44,677,900
24.11.12	8,700	95	753,450	-16,161	6,323	0.01%	44,693,677
24.11.11	8,645	55	572,717	15,737	22,484	0.05%	44,677,516
24.11.08	8,550	95	735,339	-9,191	6,747	0.02%	43,193,253
24.11.07	8,565	15	1,666,312	15,938	15,938	0.04%	43,184,062
24.11.06	8,720	155	3,654,987	0	0	0.00%	0
24.11.05	8,670	50	481,757	0	0	0.00%	0
24.11.04	8,770	100	903,174	0	0	0.00%	0
24.11.01	8,700	70	512,002	0	0	0.00%	0
24.10.31	8,675	25	462,054	0	0	0.00%	0
24.10.30	8,695	0	536,155	0	0	0.00%	0
24.10.29	8,650	45	463,718	0	0	0.00%	0
24.10.28	8,895	245	1,516,945	0	0	0.00%	0
24.10.25	8,750	145	630,856	0	0	0.00%	0
24.10.24	8,735	15	666,412	0	0	0.00%	0
24.10.23	8,800	65	882,661	0	0	0.00%	0
24.10.22	9,045	245	2,126,662	0	0	0.00%	0
24.10.21	8,960	85	296,186	0	0	0.00%	0
24.10.18	9,115	155	830,900	0	0	0.00%	0
24.10.17	9,105	10	430,510	0	0	0.00%	0
24.10.16	8,975	130	684,779	0	0	0.00%	0
24.10.15	8,905	70	627,088	0	0	0.00%	0
24.10.14	8,960	55	1,150,973	0	0	0.00%	0
24.10.11	8,970	10	973,882	0	0	0.00%	0
24.10.10	9,135	165	1,347,238	0	0	0.00%	0
24.10.08	9,140	5	900,189	0	0	0.00%	0
24.10.07	9,320	180	1,363,598	0	0	0.00%	0
24.10.04	9,510	190	1,305,749	0	0	0.00%	0
24.10.02	9,520	10	1,012,604	0	0	0.00%	0
24.09.30	9,430	90	1,219,517	0	0	0.00%	0
24.09.27	9,475	25	2,187,854	0	0	0.00%	0
24.09.26	9,660	185	2,020,694	0	0	0.00%	0
24.09.25	9,620	40	919,019	0	0	0.00%	0
24.09.24	9,630	10	1,321,363	0	0	0.00%	0
24.09.23	9,825	195	1,166,371	0	0	0.00%	0
24.09.20	9,770	55	778,485	0	0	0.00%	0
24.09.19	10,010	240	2,199,634	0	0	0.00%	0
24.09.13	9,940	70	1,651,612	0	0	0.00%	0
24.09.12	10,095	155	1,574,014	0	0	0.00%	0
24.09.11	9,895	200	1,596,933	0	0	0.00%	0
24.09.10	9,810	85	863,444	0	0	0.00%	0
24.09.09	9,820	10	1,266,145	0	0	0.00%	0
24.09.06	9,745	75	1,509,933	0	0	0.00%	0
24.09.05	9,565	180	1,421,501	0	0	0.00%	0
24.09.04	9,370	195	1,616,096	0	0	0.00%	0
24.09.03	9,345	25	820,696	0	0	0.00%	0
24.09.02	9,485	140	870,256	0	0	0.00%	0
24.08.30	9,525	40	478,475	0	0	0.00%	0
24.08.29	9,605	60	435,836	0	0	0.00%	0
24.08.28	9,550	55	397,030	0	0	0.00%	0
24.08.27	9,635	85	855,212	0	0	0.00%	0
24.08.26	9,545	90	1,112,020	0	0	0.00%	0
24.08.23	9,610	65	848,841	0	0	0.00%	0
24.08.22	9,590	20	644,552	0	0	0.00%	0
24.08.21	9,395	195	1,197,141	0	0	0.00%	0
24.08.20	9,520	125	1,279,566	0	0	0.00%	0
24.08.19	9,425	95	1,424,811	0	0	0.00%	0
24.08.16	9,570	145	1,089,042	0	0	0.00%	0
24.08.14	9,520	50	897,986	0	0	0.00%	0
24.08.13	9,550	30	883,246	0	0	0.00%	0
24.08.12	9,440	110	1,094,007	0	0	0.00%	0
24.08.09	9,640	200	1,906,452	0	0	0.00%	0
24.08.08	9,625	15	1,888,634	0	0	0.00%	0
24.08.07	9,795	170	3,225,237	0	0	0.00%	0
24.08.06	10,150	355	4,830,171	0	0	0.00%	0
24.08.05	9,395	755	6,576,842	0	0	0.00%	0
24.08.02	9,190	205	2,214,884	0	0	0.00%	0
24.08.01	9,000	190	1,622,087	0	0	0.00%	0
24.07.31	8,890	110	1,305,938	0	0	0.00%	0
24.07.30	8,965	55	822,613	0	0	0.00%	0
24.07.29	8,895	70	753,573	0	0	0.00%	0
24.07.26	8,880	15	735,579	0	0	0.00%	0
24.07.25	8,860	20	882,126	0	0	0.00%	0
24.07.24	8,780	80	670,083	0	0	0.00%	0
24.07.23	8,825	45	492,839	0	0	0.00%	0
24.07.22	8,770	55	449,715	0	0	0.00%	0
24.07.19	8,880	110	570,427	0	0	0.00%	0
24.07.18	8,795	85	923,813	0	0	0.00%	0
24.07.17	8,725	70	540,822	0	0	0.00%	0
24.07.16	8,685	40	660,123	0	0	0.00%	0
24.07.15	8,675	10	881,776	0	0	0.00%	0
24.07.12	8,455	220	1,163,853	0	0	0.00%	0
24.07.11	8,495	40	622,489	0	0	0.00%	0
24.07.10	8,535	40	493,130	0	0	0.00%	0
24.07.09	8,510	25	768,524	0	0	0.00%	0
24.07.08	8,445	65	666,708	0	0	0.00%	0
24.07.05	8,395	50	681,015	0	0	0.00%	0
24.07.04	8,345	50	698,151	0	0	0.00%	0
24.07.03	8,335	10	828,412	0	0	0.00%	0
24.07.02	8,420	85	677,710	0	0	0.00%	0
24.07.01	8,540	120	710,216	0	0	0.00%	0
24.06.28	8,595	55	676,349	0	0	0.00%	0
24.06.27	8,760	145	540,952	0	0	0.00%	0
24.06.26	8,815	55	353,518	0	0	0.00%	0
24.06.25	8,770	45	332,943	0	0	0.00%	0
24.06.24	8,800	30	328,637	0	0	0.00%	0
24.06.21	8,850	50	597,867	0	0	0.00%	0
24.06.20	8,875	25	388,968	0	0	0.00%	0
24.06.19	8,810	65	458,277	0	0	0.00%	0
24.06.18	8,855	45	438,256	0	0	0.00%	0
24.06.17	8,795	60	449,079	0	0	0.00%	0
24.06.14	8,700	95	560,082	0	0	0.00%	0
24.06.13	8,655	45	376,403	0	0	0.00%	0
24.06.12	8,580	75	398,308	0	0	0.00%	0
24.06.11	8,585	5	389,950	0	0	0.00%	0
24.06.10	8,805	220	759,884	0	0	0.00%	0
24.06.07	8,785	20	619,074	0	0	0.00%	0
24.06.05	8,680	105	611,016	0	0	0.00%	0
24.06.04	8,535	145	624,111	0	0	0.00%	0
24.06.03	8,515	20	399,340	0	0	0.00%	0
24.05.31	8,425	90	367,161	0	0	0.00%	0
24.05.30	8,420	25	438,040	0	0	0.00%	0
24.05.29	8,530	110	924,888	0	0	0.00%	0
24.05.28	8,580	50	504,687	0	0	0.00%	0
24.05.27	8,575	5	399,771	0	0	0.00%	0
24.05.24	8,605	30	316,425	0	0	0.00%	0
24.05.23	8,580	25	470,084	0	0	0.00%	0
24.05.22	8,575	5	569,363	0	0	0.00%	0
24.05.21	8,575	0	528,365	0	0	0.00%	0
24.05.20	8,665	90	328,158	0	0	0.00%	0
24.05.17	8,725	60	366,909	0	0	0.00%	0
24.05.16	8,550	175	635,260	0	0	0.00%	0
24.05.14	8,560	10	229,453	0	0	0.00%	0
24.05.13	8,620	60	404,769	0	0	0.00%	0
24.05.10	8,555	65	356,774	0	0	0.00%	0
24.05.09	8,620	65	456,374	0	0	0.00%	0
24.05.08	8,610	10	439,543	0	0	0.00%	0
24.05.07	8,570	40	708,452	0	0	0.00%	0
24.05.03	8,500	70	605,032	0	0	0.00%	0
24.05.02	8,480	20	508,846	0	0	0.00%	0
24.04.30	8,395	85	946,350	0	0	0.00%	0
24.04.29	8,415	0	2,162,137	0	0	0.00%	0
24.04.26	8,450	35	1,413,459	0	0	0.00%	0
24.04.25	8,515	65	1,079,719	0	0	0.00%	0
24.04.24	8,620	105	1,265,738	0	0	0.00%	0
24.04.23	8,585	35	874,054	0	0	0.00%	0
24.04.22	8,715	130	1,031,086	0	0	0.00%	0
24.04.19	8,660	55	1,341,327	0	0	0.00%	0
24.04.18	8,605	55	768,468	0	0	0.00%	0
24.04.17	8,710	105	1,163,473	0	0	0.00%	0
24.04.16	8,780	70	835,274	0	0	0.00%	0
24.04.15	8,770	0	0	0	0	0.00%	0
24.04.12	8,750	20	1,053,729	0	0	0.00%	0
24.04.11	8,905	155	1,510,551	0	0	0.00%	0
24.04.09	8,840	65	767,873	0	0	0.00%	0
24.04.08	9,000	160	1,200,469	0	0	0.00%	0
24.04.05	8,880	120	1,031,186	0	0	0.00%	0
24.04.04	8,940	60	1,295,562	0	0	0.00%	0
24.04.03	9,030	90	1,176,291	0	0	0.00%	0
24.04.02	9,175	145	1,591,334	0	0	0.00%	0
24.04.01	9,255	80	1,132,645	0	0	0.00%	0
24.03.29	9,140	115	929,802	0	0	0.00%	0
24.03.28	9,075	65	1,206,295	0	0	0.00%	0
24.03.27	9,030	45	1,015,495	0	0	0.00%	0
24.03.26	9,100	70	1,150,622	0	0	0.00%	0
24.03.25	9,030	70	1,106,916	0	0	0.00%	0
24.03.22	8,870	160	1,294,880	0	0	0.00%	0
24.03.21	8,985	115	2,628,879	0	0	0.00%	0
24.03.20	9,030	45	1,314,945	0	0	0.00%	0
24.03.19	9,095	65	1,632,327	0	0	0.00%	0
24.03.18	9,125	30	1,004,830	0	0	0.00%	0
24.03.15	9,180	55	923,482	0	0	0.00%	0
24.03.14	9,240	60	974,488	0	0	0.00%	0
24.03.13	9,295	55	942,726	0	0	0.00%	0
24.03.12	9,340	45	1,101,521	0	0	0.00%	0
24.03.11	9,345	5	1,163,486	0	0	0.00%	0
24.03.08	9,385	40	1,179,799	0	0	0.00%	0
24.03.07	9,245	140	943,650	0	0	0.00%	0
24.03.06	9,130	115	779,464	0	0	0.00%	0
24.03.05	9,120	10	702,984	0	0	0.00%	0
24.03.04	9,055	65	1,019,879	0	0	0.00%	0
24.02.29	9,025	30	503,590	0	0	0.00%	0
24.02.28	9,035	10	522,063	0	0	0.00%	0
24.02.27	9,100	65	699,137	0	0	0.00%	0
24.02.26	8,925	175	592,384	0	0	0.00%	0
24.02.23	8,920	5	939,118	0	0	0.00%	0
24.02.22	9,005	85	969,454	0	0	0.00%	0
24.02.21	8,995	10	630,625	0	0	0.00%	0
24.02.20	9,050	55	789,870	0	0	0.00%	0
24.02.19	9,050	0	876,816	0	0	0.00%	0
24.02.16	9,065	15	784,170	0	0	0.00%	0
24.02.15	8,975	90	901,941	0	0	0.00%	0
24.02.14	9,130	155	913,979	0	0	0.00%	0
24.02.13	9,275	145	1,196,970	0	0	0.00%	0
24.02.08	9,345	70	904,874	0	0	0.00%	0
24.02.07	9,315	30	591,799	0	0	0.00%	0
24.02.06	9,430	115	878,676	0	0	0.00%	0
24.02.05	9,735	305	938,914	0	0	0.00%	0
24.02.02	9,595	140	573,743	0	0	0.00%	0
24.02.01	9,510	85	955,777	0	0	0.00%	0
24.01.31	9,440	70	273,526	0	0	0.00%	0
24.01.30	9,315	125	328,855	0	0	0.00%	0
24.01.29	9,340	25	229,286	0	0	0.00%	0
24.01.26	9,260	80	460,673	0	0	0.00%	0
24.01.25	9,330	70	414,424	0	0	0.00%	0
24.01.24	9,345	15	533,480	0	0	0.00%	0
24.01.23	9,385	40	458,704	0	0	0.00%	0
24.01.22	9,245	140	588,000	0	0	0.00%	0
24.01.19	9,425	180	767,280	0	0	0.00%	0
24.01.18	9,475	50	522,609	0	0	0.00%	0
24.01.17	9,615	140	505,462	0	0	0.00%	0
24.01.16	9,680	65	433,342	0	0	0.00%	0
24.01.15	9,620	60	437,948	0	0	0.00%	0
24.01.12	9,585	35	534,565	0	0	0.00%	0
24.01.11	9,685	100	620,335	0	0	0.00%	0
24.01.10	9,765	80	614,299	0	0	0.00%	0
24.01.09	9,650	115	589,939	0	0	0.00%	0
24.01.08	9,690	40	500,600	0	0	0.00%	0
24.01.05	9,880	190	915,252	0	0	0.00%	0
24.01.04	9,950	70	776,348	0	0	0.00%	0
24.01.03	9,980	30	830,096	0	0	0.00%	0
24.01.02	10,070	90	1,261,047	0	0	0.00%	0
23.12.28	9,885	185	1,395,597	0	0	0.00%	0
23.12.27	0	5	701,511	0	0	0.00%	0