매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.26	3,130	5	17,500	3,070	139,532	1.40%	9,800,082
24.11.25	3,000	130	42,925	6,050	136,462	1.37%	9,803,152
24.11.22	2,905	95	39,414	-154	130,412	1.31%	9,809,202
24.11.21	2,945	40	18,257	-1,149	130,566	1.31%	9,809,048
24.11.20	2,930	15	13,475	-79	131,715	1.33%	9,807,899
24.11.19	2,915	15	28,536	7,345	131,794	1.33%	9,807,820
24.11.18	2,915	0	36,590	1,642	124,449	1.25%	9,815,165
24.11.15	2,960	45	29,091	15,116	122,807	1.24%	9,816,807
24.11.14	2,980	0	47,543	1,800	107,691	1.08%	9,831,923
24.11.13	3,120	140	56,773	-2,006	105,891	1.07%	9,833,723
24.11.12	3,220	100	53,757	107,897	107,897	1.09%	9,831,717
24.11.11	3,300	80	59,631	0	0	0.00%	0
24.11.08	3,295	5	25,370	0	0	0.00%	0
24.11.07	3,465	170	91,823	0	0	0.00%	0
24.11.06	3,500	35	216,004	0	0	0.00%	0
24.11.05	3,435	65	34,090	0	0	0.00%	0
24.11.04	3,435	0	41,333	0	0	0.00%	0
24.11.01	3,480	45	275,956	0	0	0.00%	0
24.10.31	3,535	55	34,717	0	0	0.00%	0
24.10.30	3,625	90	19,287	0	0	0.00%	0
24.10.29	3,600	25	29,428	0	0	0.00%	0
24.10.28	3,515	85	79,032	0	0	0.00%	0
24.10.25	3,450	65	22,616	0	0	0.00%	0
24.10.24	3,545	95	37,260	0	0	0.00%	0
24.10.23	3,465	80	46,737	0	0	0.00%	0
24.10.22	3,505	40	89,771	0	0	0.00%	0
24.10.21	3,545	40	40,373	0	0	0.00%	0
24.10.18	3,675	130	115,303	0	0	0.00%	0
24.10.17	3,705	30	2,158,832	0	0	0.00%	0
24.10.16	3,775	70	35,066	0	0	0.00%	0
24.10.15	3,780	5	29,211	0	0	0.00%	0
24.10.14	3,820	40	21,925	0	0	0.00%	0
24.10.11	3,865	45	28,898	0	0	0.00%	0
24.10.10	3,845	20	36,095	0	0	0.00%	0
24.10.08	3,950	105	64,609	0	0	0.00%	0
24.10.07	3,935	15	31,042	0	0	0.00%	0
24.10.04	3,960	25	45,497	0	0	0.00%	0
24.10.02	4,040	80	41,051	0	0	0.00%	0
24.09.30	4,125	85	46,230	0	0	0.00%	0
24.09.27	4,235	110	47,584	0	0	0.00%	0
24.09.26	4,170	65	43,026	0	0	0.00%	0
24.09.25	4,175	5	84,180	0	0	0.00%	0
24.09.24	4,115	60	57,411	0	0	0.00%	0
24.09.23	4,145	30	42,600	0	0	0.00%	0
24.09.20	4,120	25	33,181	0	0	0.00%	0
24.09.19	4,200	80	50,221	0	0	0.00%	0
24.09.13	4,235	35	50,935	0	0	0.00%	0
24.09.12	4,175	60	72,313	0	0	0.00%	0
24.09.11	4,085	90	245,551	0	0	0.00%	0
24.09.10	4,265	180	236,061	0	0	0.00%	0
24.09.09	4,490	225	222,452	0	0	0.00%	0
24.09.06	4,635	145	240,223	0	0	0.00%	0
24.09.05	4,390	245	600,605	0	0	0.00%	0
24.09.04	4,630	240	331,729	0	0	0.00%	0
24.09.03	4,190	440	3,458,633	0	0	0.00%	0
24.09.02	4,300	110	50,341	0	0	0.00%	0
24.08.30	4,120	180	193,778	0	0	0.00%	0
24.08.29	4,165	45	104,329	0	0	0.00%	0
24.08.28	4,475	310	2,293,425	0	0	0.00%	0
24.08.27	4,490	15	108,888	0	0	0.00%	0
24.08.26	4,655	165	241,838	0	0	0.00%	0
24.08.23	4,350	305	1,178,023	0	0	0.00%	0
24.08.22	4,090	260	1,505,569	0	0	0.00%	0
24.08.21	4,300	210	52,440	0	0	0.00%	0
24.08.20	4,100	200	40,013	0	0	0.00%	0
24.08.19	4,200	100	78,501	0	0	0.00%	0
24.08.16	4,215	15	35,337	0	0	0.00%	0
24.08.14	4,160	55	38,758	0	0	0.00%	0
24.08.13	4,325	165	44,305	0	0	0.00%	0
24.08.12	4,200	125	42,624	0	0	0.00%	0
24.08.09	4,065	135	52,006	0	0	0.00%	0
24.08.08	4,245	180	55,232	0	0	0.00%	0
24.08.07	4,045	200	60,816	0	0	0.00%	0
24.08.06	3,790	255	123,883	0	0	0.00%	0
24.08.05	4,440	650	271,449	0	0	0.00%	0
24.08.02	4,730	290	142,137	0	0	0.00%	0
24.08.01	4,635	95	301,821	0	0	0.00%	0
24.07.31	4,740	105	216,331	0	0	0.00%	0
24.07.30	4,690	50	694,169	0	0	0.00%	0
24.07.29	4,575	115	198,184	0	0	0.00%	0
24.07.26	4,595	20	421,369	0	0	0.00%	0
24.07.25	4,340	255	3,497,071	0	0	0.00%	0
24.07.24	4,115	225	2,156,432	0	0	0.00%	0
24.07.23	4,115	0	55,186	0	0	0.00%	0
24.07.22	4,100	15	77,592	0	0	0.00%	0
24.07.19	4,225	125	58,099	0	0	0.00%	0
24.07.18	4,320	95	57,871	0	0	0.00%	0
24.07.17	4,300	20	27,497	0	0	0.00%	0
24.07.16	4,320	20	41,300	0	0	0.00%	0
24.07.15	4,360	40	51,621	0	0	0.00%	0
24.07.12	4,445	85	65,317	0	0	0.00%	0
24.07.11	4,450	5	36,925	0	0	0.00%	0
24.07.10	4,535	85	93,727	0	0	0.00%	0
24.07.09	4,610	75	200,605	0	0	0.00%	0
24.07.08	4,395	215	2,918,604	0	0	0.00%	0
24.07.05	4,385	10	48,366	0	0	0.00%	0
24.07.04	4,430	45	34,795	0	0	0.00%	0
24.07.03	4,540	110	44,412	0	0	0.00%	0
24.07.02	4,650	110	56,754	0	0	0.00%	0
24.07.01	4,625	25	31,323	0	0	0.00%	0
24.06.28	4,595	30	23,819	0	0	0.00%	0
24.06.27	4,705	110	58,698	0	0	0.00%	0
24.06.26	4,845	140	61,715	0	0	0.00%	0
24.06.25	4,765	80	50,916	0	0	0.00%	0
24.06.24	5,120	355	161,069	0	0	0.00%	0
24.06.21	5,140	20	98,567	0	0	0.00%	0
24.06.20	5,090	50	40,484	0	0	0.00%	0
24.06.19	5,170	80	64,188	0	0	0.00%	0
24.06.18	5,010	160	127,217	0	0	0.00%	0
24.06.17	5,030	20	327,384	0	0	0.00%	0
24.06.14	5,080	50	66,721	0	0	0.00%	0
24.06.13	5,080	0	33,000	0	0	0.00%	0
24.06.12	5,240	160	60,895	0	0	0.00%	0
24.06.11	5,110	130	47,188	0	0	0.00%	0
24.06.10	5,170	60	76,923	0	0	0.00%	0
24.06.07	5,320	150	95,542	0	0	0.00%	0
24.06.05	5,290	30	999,843	0	0	0.00%	0
24.06.04	5,460	170	59,627	0	0	0.00%	0
24.06.03	5,660	200	91,566	0	0	0.00%	0
24.05.31	5,050	610	610,736	0	0	0.00%	0
24.05.30	5,160	110	41,667	0	0	0.00%	0
24.05.29	5,320	160	37,952	0	0	0.00%	0
24.05.28	5,280	40	30,219	0	0	0.00%	0
24.05.27	5,240	40	60,093	0	0	0.00%	0
24.05.24	5,320	80	43,706	0	0	0.00%	0
24.05.23	5,230	90	97,620	0	0	0.00%	0
24.05.22	5,500	270	262,570	0	0	0.00%	0
24.05.21	5,580	80	58,408	0	0	0.00%	0
24.05.20	5,620	40	30,528	0	0	0.00%	0
24.05.17	5,780	160	42,297	0	0	0.00%	0
24.05.16	5,840	60	35,447	0	0	0.00%	0
24.05.14	5,650	190	72,297	0	0	0.00%	0
24.05.13	5,970	320	96,938	0	0	0.00%	0
24.05.10	6,020	50	73,139	0	0	0.00%	0
24.05.09	6,130	110	59,861	0	0	0.00%	0
24.05.08	6,210	80	64,919	0	0	0.00%	0
24.05.07	6,070	140	109,746	0	0	0.00%	0
24.05.03	6,080	10	48,991	0	0	0.00%	0
24.05.02	6,090	10	42,984	0	0	0.00%	0
24.04.30	6,100	10	62,724	0	0	0.00%	0
24.04.29	5,980	120	80,528	0	0	0.00%	0
24.04.26	6,160	180	69,944	0	0	0.00%	0
24.04.25	6,100	60	136,666	0	0	0.00%	0
24.04.24	6,040	60	59,961	0	0	0.00%	0
24.04.23	6,110	70	53,684	0	0	0.00%	0
24.04.22	6,010	100	43,772	0	0	0.00%	0
24.04.19	6,120	110	69,452	0	0	0.00%	0
24.04.18	6,000	120	82,065	0	0	0.00%	0
24.04.17	5,880	120	77,343	0	0	0.00%	0
24.04.16	6,190	310	108,326	0	0	0.00%	0
24.04.15	6,420	230	111,788	0	0	0.00%	0
24.04.12	6,420	0	66,305	0	0	0.00%	0
24.04.11	6,500	80	85,459	0	0	0.00%	0
24.04.09	6,600	100	78,357	0	0	0.00%	0
24.04.08	6,590	10	107,557	0	0	0.00%	0
24.04.05	7,020	430	179,921	0	0	0.00%	0
24.04.04	7,120	100	93,714	0	0	0.00%	0
24.04.03	7,390	270	159,171	0	0	0.00%	0
24.04.02	7,710	320	152,162	0	0	0.00%	0
24.04.01	7,730	20	94,307	0	0	0.00%	0
24.03.29	7,850	120	477,174	0	0	0.00%	0
24.03.28	8,000	150	120,671	0	0	0.00%	0
24.03.27	8,000	0	124,301	0	0	0.00%	0
24.03.26	8,240	240	244,702	0	0	0.00%	0
24.03.25	8,370	130	226,813	0	0	0.00%	0
24.03.22	9,270	900	1,005,405	0	0	0.00%	0
24.03.21	9,580	310	417,639	0	0	0.00%	0
24.03.20	9,080	500	2,647,463	0	0	0.00%	0
24.03.19	9,000	80	1,156,910	0	0	0.00%	0
24.03.18	9,030	30	123,851	0	0	0.00%	0
24.03.15	9,170	140	266,321	0	0	0.00%	0
24.03.14	8,950	220	1,877,034	0	0	0.00%	0
24.03.13	9,260	310	266,985	0	0	0.00%	0
24.03.12	9,660	400	320,699	0	0	0.00%	0
24.03.11	9,900	240	249,431	0	0	0.00%	0
24.03.08	10,500	600	464,271	0	0	0.00%	0
24.03.07	11,120	620	1,196,600	0	0	0.00%	0
24.03.06	10,850	270	6,988,799	0	0	0.00%	0
24.03.05	9,930	920	8,485,407	0	0	0.00%	0
24.03.04	10,010	80	707,631	0	0	0.00%	0
24.02.29	10,100	90	994,766	0	0	0.00%	0
24.02.28	10,680	580	1,480,487	0	0	0.00%	0
24.02.27	13,100	2,420	1,834,253	0	0	0.00%	0
24.02.26	12,020	1,080	20,378,356	0	0	0.00%	0
24.02.23	16,600	4,580	5,861,338	0	0	0.00%	0
24.02.22	0	9,600	27,574,403	0	0	0.00%	0