매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	5,000	60	25,961	1,204	103,380	1.49%	6,824,771
24.11.21	5,090	90	34,075	4,161	102,176	1.47%	6,825,975
24.11.20	5,180	90	43,126	-5,508	98,015	1.41%	6,830,136
24.11.19	5,400	220	39,330	20,272	103,523	1.49%	6,824,628
24.11.18	5,140	260	45,619	28,231	83,251	1.20%	6,844,900
24.11.15	5,450	310	108,980	20,071	55,020	0.79%	6,873,131
24.11.14	5,800	310	145,666	-30,355	34,949	0.50%	6,893,202
24.11.13	5,590	210	1,809,969	3,638	65,304	0.94%	6,862,847
24.11.12	5,870	280	37,482	-11,670	61,666	0.89%	6,866,485
24.11.11	6,270	400	69,511	14,508	73,336	1.06%	6,854,815
24.11.08	6,120	150	30,346	58,828	58,828	0.85%	6,869,323
24.11.07	6,220	100	53,413	0	0	0.00%	0
24.11.06	6,550	330	36,239	0	0	0.00%	0
24.11.05	6,440	110	23,732	0	0	0.00%	0
24.11.04	6,210	230	39,370	0	0	0.00%	0
24.11.01	6,360	150	12,721	0	0	0.00%	0
24.10.31	6,300	60	28,342	0	0	0.00%	0
24.10.30	6,460	160	29,284	0	0	0.00%	0
24.10.29	6,410	50	25,683	0	0	0.00%	0
24.10.28	6,200	210	173,664	0	0	0.00%	0
24.10.25	6,420	220	40,792	0	0	0.00%	0
24.10.24	6,510	90	27,084	0	0	0.00%	0
24.10.23	6,460	50	57,662	0	0	0.00%	0
24.10.22	6,800	340	47,377	0	0	0.00%	0
24.10.21	6,790	10	18,368	0	0	0.00%	0
24.10.18	7,070	280	68,084	0	0	0.00%	0
24.10.17	7,120	50	22,718	0	0	0.00%	0
24.10.16	7,240	120	29,406	0	0	0.00%	0
24.10.15	7,340	100	24,780	0	0	0.00%	0
24.10.14	7,340	0	23,594	0	0	0.00%	0
24.10.11	7,590	250	34,248	0	0	0.00%	0
24.10.10	7,750	160	35,213	0	0	0.00%	0
24.10.08	7,830	80	24,046	0	0	0.00%	0
24.10.07	7,450	380	66,352	0	0	0.00%	0
24.10.04	7,480	30	28,300	0	0	0.00%	0
24.10.02	7,640	160	19,202	0	0	0.00%	0
24.09.30	7,910	270	41,575	0	0	0.00%	0
24.09.27	7,990	80	41,901	0	0	0.00%	0
24.09.26	7,810	180	64,315	0	0	0.00%	0
24.09.25	7,840	30	67,700	0	0	0.00%	0
24.09.24	7,420	420	170,378	0	0	0.00%	0
24.09.23	7,230	190	150,998	0	0	0.00%	0
24.09.20	7,230	0	46,510	0	0	0.00%	0
24.09.19	7,300	70	39,184	0	0	0.00%	0
24.09.13	7,410	110	49,655	0	0	0.00%	0
24.09.12	7,350	60	77,400	0	0	0.00%	0
24.09.11	7,060	290	98,475	0	0	0.00%	0
24.09.10	7,380	320	74,678	0	0	0.00%	0
24.09.09	7,350	30	75,047	0	0	0.00%	0
24.09.06	7,690	340	122,431	0	0	0.00%	0
24.09.05	7,970	280	185,386	0	0	0.00%	0
24.09.04	8,350	380	196,111	0	0	0.00%	0
24.09.03	8,650	300	232,006	0	0	0.00%	0
24.09.02	8,520	130	1,679,640	0	0	0.00%	0
24.08.30	8,480	40	276,709	0	0	0.00%	0
24.08.29	8,160	320	2,572,699	0	0	0.00%	0
24.08.28	8,500	340	358,546	0	0	0.00%	0
24.08.27	7,120	1,380	2,448,800	0	0	0.00%	0
24.08.26	7,250	130	37,320	0	0	0.00%	0
24.08.23	7,270	20	38,244	0	0	0.00%	0
24.08.22	7,470	200	38,064	0	0	0.00%	0
24.08.21	7,430	40	30,661	0	0	0.00%	0
24.08.20	7,180	250	42,807	0	0	0.00%	0
24.08.19	7,730	550	85,860	0	0	0.00%	0
24.08.16	7,900	170	66,666	0	0	0.00%	0
24.08.14	7,720	180	73,729	0	0	0.00%	0
24.08.13	7,740	20	31,677	0	0	0.00%	0
24.08.12	7,540	200	36,813	0	0	0.00%	0
24.08.09	7,380	160	44,102	0	0	0.00%	0
24.08.08	7,600	220	52,517	0	0	0.00%	0
24.08.07	7,560	40	56,183	0	0	0.00%	0
24.08.06	7,240	320	109,493	0	0	0.00%	0
24.08.05	8,650	1,410	169,253	0	0	0.00%	0
24.08.02	9,200	550	81,935	0	0	0.00%	0
24.08.01	9,090	110	41,267	0	0	0.00%	0
24.07.31	9,410	320	57,987	0	0	0.00%	0
24.07.30	9,160	250	83,729	0	0	0.00%	0
24.07.29	9,040	120	30,096	0	0	0.00%	0
24.07.26	9,070	30	43,019	0	0	0.00%	0
24.07.25	9,050	20	55,916	0	0	0.00%	0
24.07.24	9,240	190	63,422	0	0	0.00%	0
24.07.23	9,250	10	59,454	0	0	0.00%	0
24.07.22	9,860	610	88,955	0	0	0.00%	0
24.07.19	9,750	110	131,343	0	0	0.00%	0
24.07.18	9,990	240	140,146	0	0	0.00%	0
24.07.17	10,670	680	338,075	0	0	0.00%	0
24.07.16	10,880	210	204,997	0	0	0.00%	0
24.07.15	10,550	330	340,898	0	0	0.00%	0
24.07.12	11,490	940	392,598	0	0	0.00%	0
24.07.11	12,150	660	1,183,261	0	0	0.00%	0
24.07.10	11,180	970	6,314,458	0	0	0.00%	0
24.07.09	11,570	390	304,367	0	0	0.00%	0
24.07.08	12,330	760	646,377	0	0	0.00%	0
24.07.05	11,470	860	1,185,490	0	0	0.00%	0
24.07.04	11,900	430	657,222	0	0	0.00%	0
24.07.03	10,900	1,000	7,844,390	0	0	0.00%	0
24.07.02	8,850	2,050	5,643,451	0	0	0.00%	0
24.07.01	8,920	70	98,468	0	0	0.00%	0
24.06.28	9,380	460	204,595	0	0	0.00%	0
24.06.27	9,990	610	1,571,250	0	0	0.00%	0
24.06.26	8,640	1,350	2,471,724	0	0	0.00%	0
24.06.25	8,690	50	20,990	0	0	0.00%	0
24.06.24	8,980	290	61,215	0	0	0.00%	0
24.06.21	9,190	210	33,632	0	0	0.00%	0
24.06.20	9,280	90	27,237	0	0	0.00%	0
24.06.19	9,280	0	36,190	0	0	0.00%	0
24.06.18	9,400	120	46,622	0	0	0.00%	0
24.06.17	9,490	90	27,447	0	0	0.00%	0
24.06.14	9,950	460	56,675	0	0	0.00%	0
24.06.13	10,030	80	52,210	0	0	0.00%	0
24.06.12	9,930	100	107,257	0	0	0.00%	0
24.06.11	9,640	290	121,668	0	0	0.00%	0
24.06.10	9,830	190	45,104	0	0	0.00%	0
24.06.07	9,700	130	81,140	0	0	0.00%	0
24.06.05	9,290	410	310,679	0	0	0.00%	0
24.06.04	9,150	140	53,070	0	0	0.00%	0
24.06.03	9,060	90	33,191	0	0	0.00%	0
24.05.31	8,920	140	57,482	0	0	0.00%	0
24.05.30	9,090	170	40,620	0	0	0.00%	0
24.05.29	9,470	380	80,296	0	0	0.00%	0
24.05.28	9,520	50	32,599	0	0	0.00%	0
24.05.27	9,380	140	58,861	0	0	0.00%	0
24.05.24	9,680	300	57,148	0	0	0.00%	0
24.05.23	9,930	250	72,538	0	0	0.00%	0
24.05.22	9,990	60	44,097	0	0	0.00%	0
24.05.21	10,120	130	55,502	0	0	0.00%	0
24.05.20	10,150	30	45,419	0	0	0.00%	0
24.05.17	10,410	260	56,712	0	0	0.00%	0
24.05.16	10,440	30	42,542	0	0	0.00%	0
24.05.14	10,410	30	32,016	0	0	0.00%	0
24.05.13	10,650	240	64,439	0	0	0.00%	0
24.05.10	10,900	250	39,252	0	0	0.00%	0
24.05.09	11,040	140	39,717	0	0	0.00%	0
24.05.08	11,050	10	27,651	0	0	0.00%	0
24.05.07	11,150	100	56,094	0	0	0.00%	0
24.05.03	10,830	320	118,199	0	0	0.00%	0
24.05.02	10,830	0	66,174	0	0	0.00%	0
24.04.30	10,840	10	63,321	0	0	0.00%	0
24.04.29	10,450	390	70,349	0	0	0.00%	0
24.04.26	10,610	160	40,129	0	0	0.00%	0
24.04.25	11,090	480	67,518	0	0	0.00%	0
24.04.24	10,280	810	113,362	0	0	0.00%	0
24.04.23	10,300	20	28,756	0	0	0.00%	0
24.04.22	10,040	260	35,085	0	0	0.00%	0
24.04.19	10,310	270	67,963	0	0	0.00%	0
24.04.18	10,140	170	46,241	0	0	0.00%	0
24.04.17	10,150	10	58,557	0	0	0.00%	0
24.04.16	10,560	410	69,016	0	0	0.00%	0
24.04.15	10,810	250	58,028	0	0	0.00%	0
24.04.12	11,240	430	97,104	0	0	0.00%	0
24.04.11	11,070	170	92,752	0	0	0.00%	0
24.04.09	10,700	370	91,357	0	0	0.00%	0
24.04.08	11,380	680	154,770	0	0	0.00%	0
24.04.05	11,410	30	103,068	0	0	0.00%	0
24.04.04	11,650	240	102,869	0	0	0.00%	0
24.04.03	12,080	430	152,466	0	0	0.00%	0
24.04.02	13,290	1,210	409,292	0	0	0.00%	0
24.04.01	13,770	480	309,382	0	0	0.00%	0
24.03.29	12,350	1,420	678,460	0	0	0.00%	0
24.03.28	12,480	130	68,343	0	0	0.00%	0
24.03.27	12,510	30	79,490	0	0	0.00%	0
24.03.26	12,560	50	119,373	0	0	0.00%	0
24.03.25	12,960	400	158,338	0	0	0.00%	0
24.03.22	13,320	360	136,282	0	0	0.00%	0
24.03.21	13,560	240	102,458	0	0	0.00%	0
24.03.20	13,630	70	82,684	0	0	0.00%	0
24.03.19	13,800	170	132,719	0	0	0.00%	0
24.03.18	13,620	180	83,365	0	0	0.00%	0
24.03.15	13,910	290	136,478	0	0	0.00%	0
24.03.14	14,420	510	143,807	0	0	0.00%	0
24.03.13	14,090	330	251,337	0	0	0.00%	0
24.03.12	14,130	40	318,531	0	0	0.00%	0
24.03.11	14,440	310	267,618	0	0	0.00%	0
24.03.08	15,400	960	376,082	0	0	0.00%	0
24.03.07	16,300	900	287,243	0	0	0.00%	0
24.03.06	16,630	330	147,069	0	0	0.00%	0
24.03.05	16,290	340	380,072	0	0	0.00%	0
24.03.04	16,860	570	280,817	0	0	0.00%	0
24.02.29	17,400	540	230,952	0	0	0.00%	0
24.02.28	17,780	380	262,104	0	0	0.00%	0
24.02.27	17,040	740	367,170	0	0	0.00%	0
24.02.26	16,550	490	308,985	0	0	0.00%	0
24.02.23	17,770	1,220	329,370	0	0	0.00%	0
24.02.22	18,180	410	557,393	0	0	0.00%	0
24.02.21	18,080	100	1,436,629	0	0	0.00%	0
24.02.20	15,280	2,800	7,664,831	0	0	0.00%	0
24.02.19	11,760	3,520	3,989,318	0	0	0.00%	0
24.02.16	11,020	740	2,330,056	0	0	0.00%	0
24.02.15	10,690	330	52,460	0	0	0.00%	0
24.02.14	10,580	110	32,062	0	0	0.00%	0
24.02.13	10,470	110	60,245	0	0	0.00%	0
24.02.08	10,410	60	29,078	0	0	0.00%	0
24.02.07	10,350	60	49,470	0	0	0.00%	0
24.02.06	10,400	50	50,190	0	0	0.00%	0
24.02.05	10,380	20	42,489	0	0	0.00%	0
24.02.02	10,600	220	104,466	0	0	0.00%	0
24.02.01	10,450	150	40,867	0	0	0.00%	0
24.01.31	10,850	400	44,782	0	0	0.00%	0
24.01.30	11,020	170	39,907	0	0	0.00%	0
24.01.29	11,320	300	37,632	0	0	0.00%	0
24.01.26	11,150	170	24,609	0	0	0.00%	0
24.01.25	11,450	300	57,534	0	0	0.00%	0
24.01.24	11,670	220	30,020	0	0	0.00%	0
24.01.23	11,800	130	32,757	0	0	0.00%	0
24.01.22	11,530	270	44,850	0	0	0.00%	0
24.01.19	11,590	60	39,605	0	0	0.00%	0
24.01.18	11,790	200	54,162	0	0	0.00%	0
24.01.17	12,430	640	67,694	0	0	0.00%	0
24.01.16	12,590	160	39,899	0	0	0.00%	0
24.01.15	12,600	10	47,024	0	0	0.00%	0
24.01.12	12,790	190	48,985	0	0	0.00%	0
24.01.11	12,890	100	66,095	0	0	0.00%	0
24.01.10	13,130	240	59,670	0	0	0.00%	0
24.01.09	13,250	120	63,563	0	0	0.00%	0
24.01.08	13,450	200	58,286	0	0	0.00%	0
24.01.05	12,950	500	153,607	0	0	0.00%	0
24.01.04	13,050	100	34,113	0	0	0.00%	0
24.01.03	13,210	160	49,533	0	0	0.00%	0
24.01.02	12,490	720	109,725	0	0	0.00%	0
23.12.28	12,230	260	39,963	0	0	0.00%	0
23.12.27	12,580	350	56,007	0	0	0.00%	0
23.12.26	12,680	100	30,159	0	0	0.00%	0
23.12.22	12,660	20	37,157	0	0	0.00%	0
23.12.21	13,030	370	68,142	0	0	0.00%	0
23.12.20	13,170	140	58,953	0	0	0.00%	0
23.12.19	12,760	410	77,579	0	0	0.00%	0
23.12.18	12,620	140	49,988	0	0	0.00%	0
23.12.15	12,680	60	49,086	0	0	0.00%	0
23.12.14	12,830	150	66,434	0	0	0.00%	0
23.12.13	13,270	440	90,756	0	0	0.00%	0
23.12.12	13,290	20	37,808	0	0	0.00%	0
23.12.11	13,610	320	60,121	0	0	0.00%	0
23.12.08	13,550	60	33,867	0	0	0.00%	0
23.12.07	13,610	60	36,187	0	0	0.00%	0
23.12.06	13,240	370	54,279	0	0	0.00%	0
23.12.05	13,550	310	65,787	0	0	0.00%	0
23.12.04	13,930	380	81,588	0	0	0.00%	0
23.12.01	14,520	590	93,507	0	0	0.00%	0
23.11.30	14,660	140	127,853	0	0	0.00%	0
23.11.29	14,450	210	119,590	0	0	0.00%	0
23.11.28	15,150	700	176,201	0	0	0.00%	0
23.11.27	15,110	40	619,774	0	0	0.00%	0
23.11.24	13,740	1,370	385,932	0	0	0.00%	0
23.11.23	13,580	160	170,673	0	0	0.00%	0
23.11.22	14,000	420	107,008	0	0	0.00%	0
23.11.21	14,060	60	170,207	0	0	0.00%	0
23.11.20	13,480	580	216,784	0	0	0.00%	0
23.11.17	14,440	960	173,743	0	0	0.00%	0
23.11.16	13,750	600	363,062	0	0	0.00%	0
23.11.15	13,590	160	225,909	0	0	0.00%	0
23.11.14	13,140	450	245,239	0	0	0.00%	0
23.11.13	14,640	1,500	367,355	0	0	0.00%	0
23.11.10	16,100	1,460	341,142	0	0	0.00%	0
23.11.09	17,180	1,080	393,074	0	0	0.00%	0
23.11.08	19,090	1,910	818,541	0	0	0.00%	0
23.11.07	22,200	3,110	1,225,629	0	0	0.00%	0
23.11.06	19,670	2,530	6,828,457	0	0	0.00%	0
23.11.03	21,200	1,530	1,671,202	0	0	0.00%	0
23.11.02	0	4,200	6,319,626	0	0	0.00%	0