매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	7,800	230	193,269	6,149	63,060	0.43%	14,719,456
24.11.21	8,040	240	153,476	-11,187	56,911	0.38%	14,725,605
24.11.20	8,200	160	100,172	-18,405	68,098	0.46%	14,714,418
24.11.19	8,180	20	181,554	-14,375	86,503	0.59%	14,696,013
24.11.18	8,500	320	221,458	19,509	100,878	0.68%	14,681,638
24.11.15	8,660	160	122,867	7,850	81,369	0.55%	14,688,147
24.11.14	8,830	60	92,039	-3,464	73,519	0.50%	14,695,997
24.11.13	9,410	580	261,580	-42,981	76,983	0.52%	14,692,533
24.11.12	10,460	1,050	341,660	623	119,964	0.81%	14,649,552
24.11.11	10,410	50	217,392	4,328	119,341	0.81%	14,650,175
24.11.08	10,100	310	190,937	115,013	115,013	0.78%	14,654,503
24.11.07	11,100	1,000	366,703	0	0	0.00%	0
24.11.06	11,260	160	272,876	0	0	0.00%	0
24.11.05	11,420	160	133,884	0	0	0.00%	0
24.11.04	10,620	800	253,642	0	0	0.00%	0
24.11.01	10,900	280	113,068	0	0	0.00%	0
24.10.31	10,860	40	76,606	0	0	0.00%	0
24.10.30	11,150	290	207,206	0	0	0.00%	0
24.10.29	11,140	10	171,061	0	0	0.00%	0
24.10.28	11,300	160	136,528	0	0	0.00%	0
24.10.25	11,420	120	142,543	0	0	0.00%	0
24.10.24	11,270	150	180,330	0	0	0.00%	0
24.10.23	11,880	610	407,620	0	0	0.00%	0
24.10.22	12,220	340	265,203	0	0	0.00%	0
24.10.21	12,230	10	310,769	0	0	0.00%	0
24.10.18	12,730	500	396,872	0	0	0.00%	0
24.10.17	13,040	310	536,024	0	0	0.00%	0
24.10.16	12,280	760	2,049,738	0	0	0.00%	0
24.10.15	11,970	310	284,201	0	0	0.00%	0
24.10.14	12,150	180	359,254	0	0	0.00%	0
24.10.11	12,100	50	424,052	0	0	0.00%	0
24.10.10	11,530	570	359,190	0	0	0.00%	0
24.10.08	11,380	150	212,901	0	0	0.00%	0
24.10.07	11,840	460	366,118	0	0	0.00%	0
24.10.04	9,910	1,930	1,216,805	0	0	0.00%	0
24.10.02	10,020	110	86,988	0	0	0.00%	0
24.09.30	10,380	360	178,368	0	0	0.00%	0
24.09.27	10,800	420	154,733	0	0	0.00%	0
24.09.26	10,720	80	113,611	0	0	0.00%	0
24.09.25	11,430	710	193,250	0	0	0.00%	0
24.09.24	11,360	70	154,283	0	0	0.00%	0
24.09.23	11,740	380	323,948	0	0	0.00%	0
24.09.20	11,450	290	1,376,419	0	0	0.00%	0
24.09.19	10,900	550	258,273	0	0	0.00%	0
24.09.13	11,150	250	210,693	0	0	0.00%	0
24.09.12	10,760	390	194,531	0	0	0.00%	0
24.09.11	11,270	510	375,458	0	0	0.00%	0
24.09.10	11,570	300	816,342	0	0	0.00%	0
24.09.09	11,100	470	1,055,597	0	0	0.00%	0
24.09.06	9,640	1,460	2,456,583	0	0	0.00%	0
24.09.05	10,100	460	123,096	0	0	0.00%	0
24.09.04	10,610	510	130,355	0	0	0.00%	0
24.09.03	10,590	20	182,557	0	0	0.00%	0
24.09.02	10,160	430	352,191	0	0	0.00%	0
24.08.30	9,200	960	344,699	0	0	0.00%	0
24.08.29	9,420	220	92,861	0	0	0.00%	0
24.08.28	9,190	230	100,531	0	0	0.00%	0
24.08.27	9,100	90	48,397	0	0	0.00%	0
24.08.26	9,130	30	42,649	0	0	0.00%	0
24.08.23	9,090	40	45,972	0	0	0.00%	0
24.08.22	9,260	170	65,827	0	0	0.00%	0
24.08.21	9,620	360	487,416	0	0	0.00%	0
24.08.20	9,650	30	51,655	0	0	0.00%	0
24.08.19	9,720	70	90,944	0	0	0.00%	0
24.08.16	9,640	80	329,793	0	0	0.00%	0
24.08.14	9,660	20	54,155	0	0	0.00%	0
24.08.13	9,380	280	130,658	0	0	0.00%	0
24.08.12	8,990	390	46,683	0	0	0.00%	0
24.08.09	8,930	60	32,042	0	0	0.00%	0
24.08.08	8,970	40	68,518	0	0	0.00%	0
24.08.07	8,340	630	91,845	0	0	0.00%	0
24.08.06	8,160	180	113,288	0	0	0.00%	0
24.08.05	9,100	940	189,537	0	0	0.00%	0
24.08.02	9,730	630	116,128	0	0	0.00%	0
24.08.01	9,560	170	27,784	0	0	0.00%	0
24.07.31	9,990	430	94,395	0	0	0.00%	0
24.07.30	10,120	130	104,413	0	0	0.00%	0
24.07.29	9,980	140	66,926	0	0	0.00%	0
24.07.26	9,950	30	66,082	0	0	0.00%	0
24.07.25	10,210	260	93,329	0	0	0.00%	0
24.07.24	9,930	280	180,395	0	0	0.00%	0
24.07.23	10,030	100	59,619	0	0	0.00%	0
24.07.22	10,160	130	85,020	0	0	0.00%	0
24.07.19	9,950	210	103,231	0	0	0.00%	0
24.07.18	10,050	100	123,769	0	0	0.00%	0
24.07.17	10,780	730	207,814	0	0	0.00%	0
24.07.16	11,000	220	126,359	0	0	0.00%	0
24.07.15	10,970	30	188,384	0	0	0.00%	0
24.07.12	10,480	490	181,286	0	0	0.00%	0
24.07.11	11,310	830	290,719	0	0	0.00%	0
24.07.10	10,970	340	311,068	0	0	0.00%	0
24.07.09	10,980	10	342,777	0	0	0.00%	0
24.07.08	10,700	280	711,504	0	0	0.00%	0
24.07.05	10,110	590	432,898	0	0	0.00%	0
24.07.04	10,200	90	102,052	0	0	0.00%	0
24.07.03	9,990	210	181,571	0	0	0.00%	0
24.07.02	9,950	40	252,823	0	0	0.00%	0
24.07.01	9,610	340	136,334	0	0	0.00%	0
24.06.28	10,050	440	142,355	0	0	0.00%	0
24.06.27	10,160	110	164,294	0	0	0.00%	0
24.06.26	10,660	500	291,279	0	0	0.00%	0
24.06.25	9,530	1,130	1,759,709	0	0	0.00%	0
24.06.24	9,820	290	210,196	0	0	0.00%	0
24.06.21	10,220	400	341,309	0	0	0.00%	0
24.06.20	10,450	230	684,479	0	0	0.00%	0
24.06.19	9,580	870	2,133,563	0	0	0.00%	0
24.06.18	9,910	330	4,658,496	0	0	0.00%	0
24.06.17	8,200	1,710	4,228,311	0	0	0.00%	0
24.06.14	8,470	270	125,178	0	0	0.00%	0
24.06.13	8,480	10	50,523	0	0	0.00%	0
24.06.12	8,520	40	72,219	0	0	0.00%	0
24.06.11	8,830	310	86,626	0	0	0.00%	0
24.06.10	8,800	30	66,193	0	0	0.00%	0
24.06.07	8,660	140	88,308	0	0	0.00%	0
24.06.05	8,710	50	178,717	0	0	0.00%	0
24.06.04	8,800	90	122,796	0	0	0.00%	0
24.06.03	8,800	0	230,548	0	0	0.00%	0
24.05.31	8,740	60	99,816	0	0	0.00%	0
24.05.30	8,700	40	358,059	0	0	0.00%	0
24.05.29	8,780	80	154,539	0	0	0.00%	0
24.05.28	8,320	460	797,859	0	0	0.00%	0
24.05.27	8,350	30	128,879	0	0	0.00%	0
24.05.24	8,630	280	391,211	0	0	0.00%	0
24.05.23	10,570	1,940	1,179,799	0	0	0.00%	0
24.05.22	8,780	1,790	4,089,457	0	0	0.00%	0
24.05.21	8,850	70	68,706	0	0	0.00%	0
24.05.20	9,130	280	70,431	0	0	0.00%	0
24.05.17	9,180	50	55,083	0	0	0.00%	0
24.05.16	8,920	260	90,884	0	0	0.00%	0
24.05.14	8,830	90	126,757	0	0	0.00%	0
24.05.13	9,000	170	75,542	0	0	0.00%	0
24.05.10	9,120	120	71,212	0	0	0.00%	0
24.05.09	9,350	230	96,494	0	0	0.00%	0
24.05.08	9,420	70	67,221	0	0	0.00%	0
24.05.07	9,320	100	59,813	0	0	0.00%	0
24.05.03	9,470	150	125,185	0	0	0.00%	0
24.05.02	9,530	60	54,369	0	0	0.00%	0
24.04.30	9,570	40	42,731	0	0	0.00%	0
24.04.29	9,460	110	47,341	0	0	0.00%	0
24.04.26	9,420	40	55,006	0	0	0.00%	0
24.04.25	9,990	570	122,884	0	0	0.00%	0
24.04.24	9,770	220	84,494	0	0	0.00%	0
24.04.23	9,330	440	101,359	0	0	0.00%	0
24.04.22	9,330	0	109,299	0	0	0.00%	0
24.04.19	9,600	270	130,991	0	0	0.00%	0
24.04.18	9,110	490	100,578	0	0	0.00%	0
24.04.17	9,050	60	49,644	0	0	0.00%	0
24.04.16	9,390	340	137,040	0	0	0.00%	0
24.04.15	9,880	490	178,651	0	0	0.00%	0
24.04.12	9,940	60	124,768	0	0	0.00%	0
24.04.11	10,210	270	127,891	0	0	0.00%	0
24.04.09	9,800	410	354,658	0	0	0.00%	0
24.04.08	10,560	760	138,342	0	0	0.00%	0
24.04.05	10,380	180	238,453	0	0	0.00%	0
24.04.04	10,640	260	227,090	0	0	0.00%	0
24.04.03	11,300	660	363,963	0	0	0.00%	0
24.04.02	12,500	1,200	416,199	0	0	0.00%	0
24.04.01	12,100	400	276,734	0	0	0.00%	0
24.03.29	12,080	20	188,442	0	0	0.00%	0
24.03.28	12,250	170	357,212	0	0	0.00%	0
24.03.27	12,130	120	275,181	0	0	0.00%	0
24.03.26	13,200	1,070	513,249	0	0	0.00%	0
24.03.25	13,200	0	588,958	0	0	0.00%	0
24.03.22	12,340	860	938,205	0	0	0.00%	0
24.03.21	12,040	300	355,989	0	0	0.00%	0
24.03.20	12,450	410	323,572	0	0	0.00%	0
24.03.19	12,040	410	356,131	0	0	0.00%	0
24.03.18	11,950	90	647,949	0	0	0.00%	0
24.03.15	11,810	140	266,157	0	0	0.00%	0
24.03.14	12,350	540	460,279	0	0	0.00%	0
24.03.13	12,460	110	901,457	0	0	0.00%	0
24.03.12	12,470	10	466,723	0	0	0.00%	0
24.03.11	12,240	230	819,606	0	0	0.00%	0
24.03.08	11,510	730	2,419,103	0	0	0.00%	0
24.03.07	11,250	260	3,135,843	0	0	0.00%	0
24.03.06	9,090	2,160	6,498,961	0	0	0.00%	0
24.03.05	9,660	570	350,340	0	0	0.00%	0
24.03.04	9,970	310	197,521	0	0	0.00%	0
24.02.29	10,280	310	318,764	0	0	0.00%	0
24.02.28	9,690	590	346,642	0	0	0.00%	0
24.02.27	10,000	310	804,896	0	0	0.00%	0
24.02.26	8,960	1,040	1,118,465	0	0	0.00%	0
24.02.23	9,110	150	250,051	0	0	0.00%	0
24.02.22	9,180	70	70,081	0	0	0.00%	0
24.02.21	9,490	310	132,639	0	0	0.00%	0
24.02.20	8,870	620	202,057	0	0	0.00%	0
24.02.19	9,050	180	63,824	0	0	0.00%	0
24.02.16	9,240	190	73,209	0	0	0.00%	0
24.02.15	9,080	160	107,794	0	0	0.00%	0
24.02.14	8,890	190	254,903	0	0	0.00%	0
24.02.13	8,800	90	144,668	0	0	0.00%	0
24.02.08	9,100	300	117,520	0	0	0.00%	0
24.02.07	8,970	130	100,909	0	0	0.00%	0
24.02.06	8,840	130	84,572	0	0	0.00%	0
24.02.05	9,140	300	78,056	0	0	0.00%	0
24.02.02	9,010	130	92,903	0	0	0.00%	0
24.02.01	9,300	290	155,688	0	0	0.00%	0
24.01.31	9,920	620	208,163	0	0	0.00%	0
24.01.30	9,920	0	96,637	0	0	0.00%	0
24.01.29	10,220	300	164,131	0	0	0.00%	0
24.01.26	10,660	440	186,016	0	0	0.00%	0
24.01.25	10,690	30	201,748	0	0	0.00%	0
24.01.24	11,610	920	237,225	0	0	0.00%	0
24.01.23	11,420	190	180,050	0	0	0.00%	0
24.01.22	11,700	280	185,764	0	0	0.00%	0
24.01.19	12,180	480	215,973	0	0	0.00%	0
24.01.18	12,600	420	175,464	0	0	0.00%	0
24.01.17	13,560	960	238,097	0	0	0.00%	0
24.01.16	13,700	140	382,787	0	0	0.00%	0
24.01.15	13,530	170	130,590	0	0	0.00%	0
24.01.12	13,310	220	299,034	0	0	0.00%	0
24.01.11	13,810	500	421,267	0	0	0.00%	0
24.01.10	14,190	380	435,315	0	0	0.00%	0
24.01.09	14,100	90	389,633	0	0	0.00%	0
24.01.08	14,330	230	642,386	0	0	0.00%	0
24.01.05	15,200	870	1,799,992	0	0	0.00%	0
24.01.04	16,030	830	607,077	0	0	0.00%	0
24.01.03	15,210	820	2,138,496	0	0	0.00%	0
24.01.02	15,600	390	516,654	0	0	0.00%	0
23.12.28	15,900	300	2,811,279	0	0	0.00%	0
23.12.27	15,630	270	6,842,044	0	0	0.00%	0
23.12.26	12,460	3,170	5,701,359	0	0	0.00%	0
23.12.22	12,600	140	463,257	0	0	0.00%	0
23.12.21	13,540	940	562,215	0	0	0.00%	0
23.12.20	13,060	480	1,464,348	0	0	0.00%	0
23.12.19	12,260	800	3,467,511	0	0	0.00%	0
23.12.18	12,590	330	775,606	0	0	0.00%	0
23.12.15	13,690	1,100	1,087,761	0	0	0.00%	0
23.12.14	13,600	90	4,407,352	0	0	0.00%	0
23.12.13	15,330	1,730	1,736,286	0	0	0.00%	0
23.12.12	16,940	1,610	2,097,464	0	0	0.00%	0
23.12.11	18,600	1,660	6,550,736	0	0	0.00%	0
23.12.08	18,180	420	13,120,810	0	0	0.00%	0
23.12.07	13,990	4,190	13,951,595	0	0	0.00%	0
23.12.06	12,800	1,190	8,144,237	0	0	0.00%	0
23.12.05	0	3,800	38,780,334	0	0	0.00%	0