매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	2,190	10	15,486	509	3,397,953	19.63%	13,908,537
24.11.21	2,255	65	44,116	-7,209	3,397,444	19.63%	13,909,046
24.11.20	2,285	30	25,830	-3,091	3,404,653	19.67%	13,901,837
24.11.19	2,400	115	56,205	1,270	3,407,744	19.69%	13,898,746
24.11.18	2,335	65	8,350	-1,238	3,406,474	19.68%	13,900,016
24.11.15	2,405	70	31,629	-1,294	3,407,712	19.69%	13,898,778
24.11.14	2,385	25	10,275	-328	3,409,006	19.70%	13,897,484
24.11.13	2,440	55	24,642	-720	3,409,334	19.70%	13,897,156
24.11.12	2,515	75	27,801	-2,521	3,410,054	19.70%	13,896,436
24.11.11	2,610	95	37,512	-3,141	3,412,575	19.72%	13,893,915
24.11.08	2,595	15	25,108	3,415,716	3,415,716	19.74%	13,890,774
24.11.07	2,595	0	26,499	0	0	0.00%	0
24.11.06	2,560	35	30,141	0	0	0.00%	0
24.11.05	2,520	40	37,143	0	0	0.00%	0
24.11.04	2,485	35	20,564	0	0	0.00%	0
24.11.01	2,605	120	52,974	0	0	0.00%	0
24.10.31	2,625	20	91,906	0	0	0.00%	0
24.10.30	2,660	35	786,157	0	0	0.00%	0
24.10.29	2,665	5	57,242	0	0	0.00%	0
24.10.28	2,600	65	48,224	0	0	0.00%	0
24.10.25	2,650	50	259,158	0	0	0.00%	0
24.10.24	2,415	235	727,633	0	0	0.00%	0
24.10.23	2,350	65	556,838	0	0	0.00%	0
24.10.22	2,480	130	27,199	0	0	0.00%	0
24.10.21	2,460	20	24,981	0	0	0.00%	0
24.10.18	2,540	80	33,856	0	0	0.00%	0
24.10.17	2,615	75	33,624	0	0	0.00%	0
24.10.16	2,605	10	44,563	0	0	0.00%	0
24.10.15	2,645	40	20,951	0	0	0.00%	0
24.10.14	2,620	25	29,946	0	0	0.00%	0
24.10.11	2,600	20	42,830	0	0	0.00%	0
24.10.10	2,670	70	47,450	0	0	0.00%	0
24.10.08	2,695	25	15,360	0	0	0.00%	0
24.10.07	2,705	10	19,857	0	0	0.00%	0
24.10.04	2,850	145	44,394	0	0	0.00%	0
24.10.02	2,740	110	39,440	0	0	0.00%	0
24.09.30	2,615	125	36,190	0	0	0.00%	0
24.09.27	2,650	35	29,425	0	0	0.00%	0
24.09.26	2,600	50	40,452	0	0	0.00%	0
24.09.25	2,525	75	84,760	0	0	0.00%	0
24.09.24	2,415	110	202,855	0	0	0.00%	0
24.09.23	2,400	15	16,385	0	0	0.00%	0
24.09.20	2,400	0	26,372	0	0	0.00%	0
24.09.19	2,430	30	42,780	0	0	0.00%	0
24.09.13	2,410	20	61,785	0	0	0.00%	0
24.09.12	2,410	0	46,994	0	0	0.00%	0
24.09.11	2,280	130	244,091	0	0	0.00%	0
24.09.10	2,280	0	1,175,353	0	0	0.00%	0
24.09.09	2,315	35	12,642	0	0	0.00%	0
24.09.06	2,350	35	25,246	0	0	0.00%	0
24.09.05	2,365	15	23,526	0	0	0.00%	0
24.09.04	2,425	60	15,875	0	0	0.00%	0
24.09.03	2,400	25	19,172	0	0	0.00%	0
24.09.02	2,425	25	20,053	0	0	0.00%	0
24.08.30	2,385	40	14,655	0	0	0.00%	0
24.08.29	2,420	35	10,914	0	0	0.00%	0
24.08.28	2,405	15	9,894	0	0	0.00%	0
24.08.27	2,430	25	12,585	0	0	0.00%	0
24.08.26	2,450	20	18,500	0	0	0.00%	0
24.08.23	2,425	25	21,447	0	0	0.00%	0
24.08.22	2,510	85	43,271	0	0	0.00%	0
24.08.21	2,495	15	17,618	0	0	0.00%	0
24.08.20	2,440	55	31,618	0	0	0.00%	0
24.08.19	2,535	95	45,192	0	0	0.00%	0
24.08.16	2,435	100	92,903	0	0	0.00%	0
24.08.14	2,395	40	26,292	0	0	0.00%	0
24.08.13	2,430	35	38,020	0	0	0.00%	0
24.08.12	2,325	105	36,867	0	0	0.00%	0
24.08.09	2,230	95	33,302	0	0	0.00%	0
24.08.08	2,270	40	32,304	0	0	0.00%	0
24.08.07	2,185	85	53,623	0	0	0.00%	0
24.08.06	2,120	65	96,228	0	0	0.00%	0
24.08.05	2,380	260	155,334	0	0	0.00%	0
24.08.02	2,505	125	116,294	0	0	0.00%	0
24.08.01	2,460	45	72,933	0	0	0.00%	0
24.07.31	2,500	40	145,536	0	0	0.00%	0
24.07.30	2,540	40	2,814,312	0	0	0.00%	0
24.07.29	2,545	5	46,743	0	0	0.00%	0
24.07.26	2,600	55	54,097	0	0	0.00%	0
24.07.25	2,555	45	72,707	0	0	0.00%	0
24.07.24	2,665	110	106,539	0	0	0.00%	0
24.07.23	2,675	10	1,110,863	0	0	0.00%	0
24.07.22	2,700	25	46,966	0	0	0.00%	0
24.07.19	2,810	110	52,874	0	0	0.00%	0
24.07.18	2,865	55	34,483	0	0	0.00%	0
24.07.17	2,930	65	34,354	0	0	0.00%	0
24.07.16	2,960	30	18,679	0	0	0.00%	0
24.07.15	2,980	20	24,638	0	0	0.00%	0
24.07.12	2,970	10	18,794	0	0	0.00%	0
24.07.11	3,015	45	21,847	0	0	0.00%	0
24.07.10	3,080	65	14,877	0	0	0.00%	0
24.07.09	3,035	45	16,449	0	0	0.00%	0
24.07.08	2,980	55	19,149	0	0	0.00%	0
24.07.05	2,945	35	16,537	0	0	0.00%	0
24.07.04	2,915	30	30,100	0	0	0.00%	0
24.07.03	2,885	30	31,163	0	0	0.00%	0
24.07.02	2,975	90	25,898	0	0	0.00%	0
24.07.01	2,945	30	31,536	0	0	0.00%	0
24.06.28	2,940	5	10,577	0	0	0.00%	0
24.06.27	3,015	75	26,165	0	0	0.00%	0
24.06.26	2,900	115	21,472	0	0	0.00%	0
24.06.25	2,940	40	45,245	0	0	0.00%	0
24.06.24	3,165	225	85,236	0	0	0.00%	0
24.06.21	3,235	70	69,109	0	0	0.00%	0
24.06.20	3,400	165	78,275	0	0	0.00%	0
24.06.19	3,400	0	28,871	0	0	0.00%	0
24.06.18	3,400	0	18,231	0	0	0.00%	0
24.06.17	3,415	15	16,840	0	0	0.00%	0
24.06.14	3,455	40	25,932	0	0	0.00%	0
24.06.13	3,470	15	28,641	0	0	0.00%	0
24.06.12	3,530	60	19,308	0	0	0.00%	0
24.06.11	3,480	50	23,515	0	0	0.00%	0
24.06.10	3,525	45	17,677	0	0	0.00%	0
24.06.07	3,625	100	53,816	0	0	0.00%	0
24.06.05	3,640	15	29,296	0	0	0.00%	0
24.06.04	3,660	20	24,378	0	0	0.00%	0
24.06.03	3,635	25	34,989	0	0	0.00%	0
24.05.31	3,630	5	25,847	0	0	0.00%	0
24.05.30	3,645	15	32,100	0	0	0.00%	0
24.05.29	3,670	25	72,443	0	0	0.00%	0
24.05.28	3,565	105	59,313	0	0	0.00%	0
24.05.27	3,565	0	56,551	0	0	0.00%	0
24.05.24	3,525	40	38,329	0	0	0.00%	0
24.05.23	3,430	95	50,953	0	0	0.00%	0
24.05.22	3,350	80	50,515	0	0	0.00%	0
24.05.21	3,340	10	18,574	0	0	0.00%	0
24.05.20	3,450	110	47,684	0	0	0.00%	0
24.05.17	3,510	60	38,757	0	0	0.00%	0
24.05.16	3,485	25	23,582	0	0	0.00%	0
24.05.14	3,485	0	25,041	0	0	0.00%	0
24.05.13	3,565	80	47,172	0	0	0.00%	0
24.05.10	3,535	30	55,448	0	0	0.00%	0
24.05.09	3,625	90	78,282	0	0	0.00%	0
24.05.08	3,580	45	493,641	0	0	0.00%	0
24.05.07	3,530	50	27,840	0	0	0.00%	0
24.05.03	3,575	45	87,045	0	0	0.00%	0
24.05.02	3,500	75	340,177	0	0	0.00%	0
24.04.30	3,495	5	39,169	0	0	0.00%	0
24.04.29	3,410	85	49,651	0	0	0.00%	0
24.04.26	3,380	30	43,440	0	0	0.00%	0
24.04.25	3,365	15	70,777	0	0	0.00%	0
24.04.24	3,310	55	35,857	0	0	0.00%	0
24.04.23	3,350	40	44,595	0	0	0.00%	0
24.04.22	3,290	60	83,414	0	0	0.00%	0
24.04.19	3,400	110	128,157	0	0	0.00%	0
24.04.18	3,410	10	139,652	0	0	0.00%	0
24.04.17	3,155	255	1,488,852	0	0	0.00%	0
24.04.16	3,325	170	65,183	0	0	0.00%	0
24.04.15	3,490	165	68,424	0	0	0.00%	0
24.04.12	3,485	5	34,709	0	0	0.00%	0
24.04.11	3,470	15	26,633	0	0	0.00%	0
24.04.09	3,520	50	37,687	0	0	0.00%	0
24.04.08	3,685	165	56,736	0	0	0.00%	0
24.04.05	3,765	80	39,753	0	0	0.00%	0
24.04.04	3,715	50	26,678	0	0	0.00%	0
24.04.03	3,830	115	51,126	0	0	0.00%	0
24.04.02	3,800	30	30,368	0	0	0.00%	0
24.04.01	3,765	35	28,492	0	0	0.00%	0
24.03.29	3,755	10	56,834	0	0	0.00%	0
24.03.28	3,750	5	49,225	0	0	0.00%	0
24.03.27	3,855	105	40,569	0	0	0.00%	0
24.03.26	3,860	5	36,749	0	0	0.00%	0
24.03.25	3,850	10	150,296	0	0	0.00%	0
24.03.22	3,790	60	152,597	0	0	0.00%	0
24.03.21	3,765	25	84,359	0	0	0.00%	0
24.03.20	3,755	10	76,042	0	0	0.00%	0
24.03.19	3,670	85	198,349	0	0	0.00%	0
24.03.18	3,575	95	105,668	0	0	0.00%	0
24.03.15	3,620	45	76,427	0	0	0.00%	0
24.03.14	3,725	105	116,765	0	0	0.00%	0
24.03.13	3,705	20	70,215	0	0	0.00%	0
24.03.12	3,805	100	106,449	0	0	0.00%	0
24.03.11	3,850	45	54,593	0	0	0.00%	0
24.03.08	3,750	100	116,986	0	0	0.00%	0
24.03.07	3,850	100	142,753	0	0	0.00%	0
24.03.06	3,885	35	102,150	0	0	0.00%	0
24.03.05	4,005	120	71,057	0	0	0.00%	0
24.03.04	3,935	70	62,269	0	0	0.00%	0
24.02.29	3,955	20	72,671	0	0	0.00%	0
24.02.28	3,955	0	56,730	0	0	0.00%	0
24.02.27	4,170	215	136,449	0	0	0.00%	0
24.02.26	4,130	40	63,353	0	0	0.00%	0
24.02.23	4,160	30	53,815	0	0	0.00%	0
24.02.22	4,065	95	73,573	0	0	0.00%	0
24.02.21	4,120	55	50,019	0	0	0.00%	0
24.02.20	4,120	0	60,203	0	0	0.00%	0
24.02.19	4,095	25	52,898	0	0	0.00%	0
24.02.16	4,175	80	78,094	0	0	0.00%	0
24.02.15	4,175	0	57,400	0	0	0.00%	0
24.02.14	4,195	20	33,203	0	0	0.00%	0
24.02.13	4,065	130	95,578	0	0	0.00%	0
24.02.08	3,935	130	86,787	0	0	0.00%	0
24.02.07	3,940	5	44,588	0	0	0.00%	0
24.02.06	4,015	75	64,372	0	0	0.00%	0
24.02.05	4,025	10	45,473	0	0	0.00%	0
24.02.02	3,960	65	74,744	0	0	0.00%	0
24.02.01	4,000	40	100,842	0	0	0.00%	0
24.01.31	4,180	180	125,343	0	0	0.00%	0
24.01.30	4,185	5	76,715	0	0	0.00%	0
24.01.29	4,375	190	169,961	0	0	0.00%	0
24.01.26	4,345	30	63,092	0	0	0.00%	0
24.01.25	4,565	220	137,448	0	0	0.00%	0
24.01.24	4,610	45	74,563	0	0	0.00%	0
24.01.23	4,720	110	104,308	0	0	0.00%	0
24.01.22	4,435	285	227,601	0	0	0.00%	0
24.01.19	4,400	35	111,924	0	0	0.00%	0
24.01.18	4,320	80	81,016	0	0	0.00%	0
24.01.17	4,480	160	135,107	0	0	0.00%	0
24.01.16	4,565	85	78,439	0	0	0.00%	0
24.01.15	4,685	120	107,858	0	0	0.00%	0
24.01.12	4,900	215	149,149	0	0	0.00%	0
24.01.11	4,850	50	178,269	0	0	0.00%	0
24.01.10	4,890	40	183,529	0	0	0.00%	0
24.01.09	4,860	30	366,582	0	0	0.00%	0
24.01.08	4,660	200	351,214	0	0	0.00%	0
24.01.05	4,660	0	110,265	0	0	0.00%	0
24.01.04	4,770	110	153,926	0	0	0.00%	0
24.01.03	4,630	140	648,363	0	0	0.00%	0
24.01.02	4,520	110	130,627	0	0	0.00%	0
23.12.28	4,440	80	129,071	0	0	0.00%	0
23.12.27	4,535	95	247,353	0	0	0.00%	0
23.12.26	4,740	205	163,914	0	0	0.00%	0
23.12.22	4,740	0	112,460	0	0	0.00%	0
23.12.21	4,760	20	172,329	0	0	0.00%	0
23.12.20	4,745	15	193,768	0	0	0.00%	0
23.12.19	4,580	165	368,208	0	0	0.00%	0
23.12.18	4,570	10	150,722	0	0	0.00%	0
23.12.15	4,590	20	178,116	0	0	0.00%	0
23.12.14	4,815	225	374,311	0	0	0.00%	0
23.12.13	5,110	295	370,747	0	0	0.00%	0
23.12.12	5,120	10	235,817	0	0	0.00%	0
23.12.11	5,090	30	226,848	0	0	0.00%	0
23.12.08	5,160	70	287,119	0	0	0.00%	0
23.12.07	5,190	30	199,057	0	0	0.00%	0
23.12.06	5,020	170	346,274	0	0	0.00%	0
23.12.05	5,280	260	339,043	0	0	0.00%	0
23.12.04	5,800	520	586,183	0	0	0.00%	0
23.12.01	6,100	300	521,284	0	0	0.00%	0
23.11.30	5,820	280	1,433,487	0	0	0.00%	0
23.11.29	5,770	50	459,687	0	0	0.00%	0
23.11.28	5,850	80	401,186	0	0	0.00%	0
23.11.27	5,980	130	441,766	0	0	0.00%	0
23.11.24	5,980	0	727,073	0	0	0.00%	0
23.11.23	5,840	140	990,619	0	0	0.00%	0
23.11.22	5,810	30	550,692	0	0	0.00%	0
23.11.21	6,010	200	747,896	0	0	0.00%	0
23.11.20	6,060	50	1,538,461	0	0	0.00%	0
23.11.17	6,800	740	1,540,763	0	0	0.00%	0
23.11.16	6,300	560	5,165,714	0	0	0.00%	0
23.11.15	6,430	130	3,254,135	0	0	0.00%	0
23.11.14	6,220	210	8,299,710	0	0	0.00%	0
23.11.13	7,290	1,070	2,796,752	0	0	0.00%	0
23.11.10	7,500	210	5,364,100	0	0	0.00%	0
23.11.09	9,200	1,700	3,827,679	0	0	0.00%	0
23.11.08	9,430	230	19,465,957	0	0	0.00%	0
23.11.07	0	1,930	35,272,991	0	0	0.00%	0