매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	7,910	10	6,383	909	50,817	0.71%	7,156,123
24.09.19	7,820	90	12,353	-2,103	49,908	0.69%	7,157,032
24.09.13	7,950	130	8,603	3,038	52,011	0.72%	7,154,929
24.09.12	7,930	20	11,420	1,624	48,973	0.68%	7,157,967
24.09.11	7,740	190	11,728	-8,049	47,349	0.66%	7,159,591
24.09.10	7,790	50	15,698	584	55,398	0.77%	7,151,542
24.09.09	7,890	100	6,821	-4,254	54,814	0.76%	7,152,126
24.09.06	7,890	0	22,222	3,814	59,068	0.82%	7,147,872
24.09.05	7,990	100	26,735	55,254	55,254	0.77%	7,151,686
24.09.04	8,190	200	27,204	0	0	0.00%	0
24.09.03	8,220	30	20,036	0	0	0.00%	0
24.09.02	8,350	130	27,215	0	0	0.00%	0
24.08.30	8,130	220	26,889	0	0	0.00%	0
24.08.29	8,500	370	22,902	0	0	0.00%	0
24.08.28	8,710	210	15,894	0	0	0.00%	0
24.08.27	8,580	130	18,126	0	0	0.00%	0
24.08.26	8,720	140	22,762	0	0	0.00%	0
24.08.23	8,940	220	32,466	0	0	0.00%	0
24.08.22	9,040	100	12,956	0	0	0.00%	0
24.08.21	9,170	130	18,267	0	0	0.00%	0
24.08.20	8,980	190	22,139	0	0	0.00%	0
24.08.19	9,260	280	36,972	0	0	0.00%	0
24.08.16	9,430	170	19,108	0	0	0.00%	0
24.08.14	9,060	370	34,715	0	0	0.00%	0
24.08.13	9,080	20	22,115	0	0	0.00%	0
24.08.12	8,750	330	34,398	0	0	0.00%	0
24.08.09	8,170	580	27,012	0	0	0.00%	0
24.08.08	8,550	380	43,450	0	0	0.00%	0
24.08.07	8,270	280	26,261	0	0	0.00%	0
24.08.06	7,510	760	86,421	0	0	0.00%	0
24.08.05	9,280	1,770	176,374	0	0	0.00%	0
24.08.02	9,710	430	50,040	0	0	0.00%	0
24.08.01	9,550	160	41,511	0	0	0.00%	0
24.07.31	9,320	230	158,939	0	0	0.00%	0
24.07.30	9,410	90	21,584	0	0	0.00%	0
24.07.29	9,280	130	31,379	0	0	0.00%	0
24.07.26	9,370	90	26,358	0	0	0.00%	0
24.07.25	9,190	180	38,622	0	0	0.00%	0
24.07.24	9,160	30	16,823	0	0	0.00%	0
24.07.23	9,150	10	18,201	0	0	0.00%	0
24.07.22	9,360	210	33,121	0	0	0.00%	0
24.07.19	9,150	210	20,418	0	0	0.00%	0
24.07.18	9,220	70	42,774	0	0	0.00%	0
24.07.17	9,520	300	23,024	0	0	0.00%	0
24.07.16	9,230	290	45,551	0	0	0.00%	0
24.07.15	9,220	10	36,758	0	0	0.00%	0
24.07.12	9,180	40	38,857	0	0	0.00%	0
24.07.11	9,270	90	21,648	0	0	0.00%	0
24.07.10	9,370	100	24,790	0	0	0.00%	0
24.07.09	9,560	190	54,707	0	0	0.00%	0
24.07.08	9,200	360	85,256	0	0	0.00%	0
24.07.05	9,150	50	26,076	0	0	0.00%	0
24.07.04	9,250	100	40,337	0	0	0.00%	0
24.07.03	9,250	0	259,851	0	0	0.00%	0
24.07.02	9,450	200	55,503	0	0	0.00%	0
24.07.01	9,260	190	40,526	0	0	0.00%	0
24.06.28	9,380	120	36,577	0	0	0.00%	0
24.06.27	9,600	220	26,153	0	0	0.00%	0
24.06.26	9,610	10	37,716	0	0	0.00%	0
24.06.25	9,520	90	24,630	0	0	0.00%	0
24.06.24	9,600	80	49,210	0	0	0.00%	0
24.06.21	9,860	260	83,588	0	0	0.00%	0
24.06.20	9,850	10	36,730	0	0	0.00%	0
24.06.19	9,850	0	42,527	0	0	0.00%	0
24.06.18	9,840	10	63,029	0	0	0.00%	0
24.06.17	9,920	80	48,302	0	0	0.00%	0
24.06.14	10,220	300	93,935	0	0	0.00%	0
24.06.13	10,220	0	89,133	0	0	0.00%	0
24.06.12	10,210	10	60,797	0	0	0.00%	0
24.06.11	10,130	80	68,023	0	0	0.00%	0
24.06.10	10,300	170	87,666	0	0	0.00%	0
24.06.07	10,370	70	95,750	0	0	0.00%	0
24.06.05	10,760	390	172,818	0	0	0.00%	0
24.06.04	11,460	700	402,533	0	0	0.00%	0
24.06.03	11,990	530	299,414	0	0	0.00%	0
24.05.31	12,000	10	179,574	0	0	0.00%	0
24.05.30	11,990	10	970,590	0	0	0.00%	0
24.05.29	12,120	130	258,945	0	0	0.00%	0
24.05.28	12,450	330	501,792	0	0	0.00%	0
24.05.27	12,450	0	732,619	0	0	0.00%	0
24.05.24	11,950	500	6,001,570	0	0	0.00%	0
24.05.23	11,960	10	2,061,061	0	0	0.00%	0
24.05.22	9,200	2,760	7,297,771	0	0	0.00%	0
24.05.21	9,300	100	41,954	0	0	0.00%	0
24.05.20	9,200	100	46,308	0	0	0.00%	0
24.05.17	9,320	120	63,077	0	0	0.00%	0
24.05.16	9,130	190	218,412	0	0	0.00%	0
24.05.14	8,870	260	50,931	0	0	0.00%	0
24.05.13	8,920	50	31,853	0	0	0.00%	0
24.05.10	9,020	100	30,588	0	0	0.00%	0
24.05.09	9,230	210	52,732	0	0	0.00%	0
24.05.08	9,200	30	98,050	0	0	0.00%	0
24.05.07	8,980	220	171,107	0	0	0.00%	0
24.05.03	8,540	440	163,870	0	0	0.00%	0
24.05.02	8,690	150	57,350	0	0	0.00%	0
24.04.30	8,730	40	43,731	0	0	0.00%	0
24.04.29	8,610	120	30,047	0	0	0.00%	0
24.04.26	8,920	310	68,294	0	0	0.00%	0
24.04.25	9,070	150	51,857	0	0	0.00%	0
24.04.24	9,020	50	19,881	0	0	0.00%	0
24.04.23	9,010	10	41,281	0	0	0.00%	0
24.04.22	9,020	10	36,836	0	0	0.00%	0
24.04.19	9,220	200	101,635	0	0	0.00%	0
24.04.18	8,960	260	40,954	0	0	0.00%	0
24.04.17	9,300	340	194,719	0	0	0.00%	0
24.04.16	9,420	120	45,670	0	0	0.00%	0
24.04.15	9,400	20	37,052	0	0	0.00%	0
24.04.12	9,280	120	29,960	0	0	0.00%	0
24.04.11	9,380	100	18,760	0	0	0.00%	0
24.04.09	9,380	0	18,877	0	0	0.00%	0
24.04.08	9,650	270	44,994	0	0	0.00%	0
24.04.05	9,140	510	73,878	0	0	0.00%	0
24.04.04	9,280	140	24,398	0	0	0.00%	0
24.04.03	9,350	70	31,267	0	0	0.00%	0
24.04.02	9,540	190	33,205	0	0	0.00%	0
24.04.01	9,140	400	70,180	0	0	0.00%	0
24.03.29	9,510	370	65,850	0	0	0.00%	0
24.03.28	9,600	90	60,865	0	0	0.00%	0
24.03.27	9,370	230	50,491	0	0	0.00%	0
24.03.26	9,330	40	38,799	0	0	0.00%	0
24.03.25	9,320	10	48,376	0	0	0.00%	0
24.03.22	8,970	350	94,207	0	0	0.00%	0
24.03.21	9,100	130	104,512	0	0	0.00%	0
24.03.20	9,160	60	39,899	0	0	0.00%	0
24.03.19	9,230	70	62,344	0	0	0.00%	0
24.03.18	9,180	50	50,641	0	0	0.00%	0
24.03.15	9,270	90	47,846	0	0	0.00%	0
24.03.14	9,550	280	62,016	0	0	0.00%	0
24.03.13	9,180	370	65,084	0	0	0.00%	0
24.03.12	9,230	50	46,378	0	0	0.00%	0
24.03.11	9,750	520	140,859	0	0	0.00%	0
24.03.08	9,110	640	119,598	0	0	0.00%	0
24.03.07	9,300	190	93,750	0	0	0.00%	0
24.03.06	9,430	130	50,147	0	0	0.00%	0
24.03.05	9,390	40	54,404	0	0	0.00%	0
24.03.04	9,080	310	76,943	0	0	0.00%	0
24.02.29	9,070	10	71,945	0	0	0.00%	0
24.02.28	9,340	270	108,281	0	0	0.00%	0
24.02.27	9,510	170	154,526	0	0	0.00%	0
24.02.26	9,580	70	77,491	0	0	0.00%	0
24.02.23	10,240	660	249,032	0	0	0.00%	0
24.02.22	10,050	190	94,606	0	0	0.00%	0
24.02.21	10,490	440	154,519	0	0	0.00%	0
24.02.20	10,420	70	138,722	0	0	0.00%	0
24.02.19	10,390	30	84,632	0	0	0.00%	0
24.02.16	10,400	10	233,165	0	0	0.00%	0
24.02.15	10,030	370	190,123	0	0	0.00%	0
24.02.14	10,800	770	416,442	0	0	0.00%	0
24.02.13	10,280	520	144,869	0	0	0.00%	0
24.02.08	10,390	110	148,484	0	0	0.00%	0
24.02.07	10,540	150	99,750	0	0	0.00%	0
24.02.06	10,490	50	161,461	0	0	0.00%	0
24.02.05	10,960	470	173,385	0	0	0.00%	0
24.02.02	10,980	20	225,424	0	0	0.00%	0
24.02.01	11,200	220	377,486	0	0	0.00%	0
24.01.31	12,090	890	492,268	0	0	0.00%	0
24.01.30	12,260	170	622,612	0	0	0.00%	0
24.01.29	15,200	2,940	1,024,420	0	0	0.00%	0
24.01.26	15,000	200	352,083	0	0	0.00%	0
24.01.25	16,710	1,710	404,527	0	0	0.00%	0
24.01.24	18,290	1,580	653,200	0	0	0.00%	0
24.01.23	18,300	10	573,596	0	0	0.00%	0
24.01.22	15,370	2,930	1,221,468	0	0	0.00%	0
24.01.19	13,750	1,620	603,293	0	0	0.00%	0
24.01.18	13,220	530	267,741	0	0	0.00%	0
24.01.17	14,500	1,280	237,039	0	0	0.00%	0
24.01.16	15,420	920	237,474	0	0	0.00%	0
24.01.15	14,950	470	312,146	0	0	0.00%	0
24.01.12	15,410	460	467,406	0	0	0.00%	0
24.01.11	16,540	1,130	575,576	0	0	0.00%	0
24.01.10	14,700	1,840	1,700,038	0	0	0.00%	0
24.01.09	15,440	740	1,092,586	0	0	0.00%	0
24.01.08	12,850	2,590	4,603,943	0	0	0.00%	0
24.01.05	10,300	2,550	4,620,133	0	0	0.00%	0
24.01.04	10,060	240	317,370	0	0	0.00%	0
24.01.03	9,910	150	223,027	0	0	0.00%	0
24.01.02	9,240	670	167,179	0	0	0.00%	0
23.12.28	8,940	300	71,787	0	0	0.00%	0
23.12.27	9,220	280	100,992	0	0	0.00%	0
23.12.26	9,510	290	69,236	0	0	0.00%	0
23.12.22	9,600	90	58,796	0	0	0.00%	0
23.12.21	9,750	150	119,766	0	0	0.00%	0
23.12.20	9,470	280	240,558	0	0	0.00%	0
23.12.19	9,600	130	58,042	0	0	0.00%	0
23.12.18	9,210	390	93,515	0	0	0.00%	0
23.12.15	9,430	220	137,480	0	0	0.00%	0
23.12.14	9,640	210	112,155	0	0	0.00%	0
23.12.13	9,950	310	154,950	0	0	0.00%	0
23.12.12	10,150	200	148,925	0	0	0.00%	0
23.12.11	11,200	1,050	622,854	0	0	0.00%	0
23.12.08	10,460	740	260,873	0	0	0.00%	0
23.12.07	10,110	350	174,542	0	0	0.00%	0
23.12.06	10,240	130	192,919	0	0	0.00%	0
23.12.05	11,430	1,190	282,920	0	0	0.00%	0
23.12.04	11,410	20	165,168	0	0	0.00%	0
23.12.01	11,810	400	152,351	0	0	0.00%	0
23.11.30	11,720	90	112,135	0	0	0.00%	0
23.11.29	11,890	170	283,879	0	0	0.00%	0
23.11.28	12,400	510	248,985	0	0	0.00%	0
23.11.27	12,340	60	431,469	0	0	0.00%	0
23.11.24	12,180	160	413,659	0	0	0.00%	0
23.11.23	12,500	320	451,490	0	0	0.00%	0
23.11.22	12,480	20	512,873	0	0	0.00%	0
23.11.21	12,350	130	547,986	0	0	0.00%	0
23.11.20	13,100	750	1,191,272	0	0	0.00%	0
23.11.17	14,430	1,330	781,175	0	0	0.00%	0
23.11.16	14,250	40	2,596,997	0	0	0.00%	0
23.11.15	12,630	1,620	3,407,488	0	0	0.00%	0
23.11.14	11,700	930	2,271,457	0	0	0.00%	0
23.11.13	11,800	100	1,100,230	0	0	0.00%	0
23.11.10	11,660	140	2,639,347	0	0	0.00%	0
23.11.09	0	1,340	6,674,684	0	0	0.00%	0