매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.26	10,420	260	195,712	36,465	36,465	0.38%	9,614,012
24.11.25	9,900	520	140,671	0	0	0.00%	9,650,477
24.11.22	10,670	770	33,425	2,295	10,370	0.11%	9,640,107
24.11.21	10,430	240	798,967	8,075	8,075	0.08%	9,642,402
24.11.20	10,110	320	61,335	0	0	0.00%	9,650,477
24.11.19	10,070	40	106,722	4,078	8,329	0.09%	9,642,148
24.11.18	9,490	580	51,473	3,043	4,251	0.04%	9,646,226
24.11.15	9,330	160	17,228	-3,672	1,208	0.01%	9,649,269
24.11.14	9,770	160	21,836	1,789	4,880	0.05%	9,645,597
24.11.13	10,040	270	56,313	1,758	3,091	0.03%	9,647,386
24.11.12	10,370	330	28,098	1,333	1,333	0.01%	9,649,144
24.11.11	11,030	660	36,769	0	0	0.00%	0
24.11.08	11,500	470	147,473	0	0	0.00%	0
24.11.07	12,000	500	52,717	0	0	0.00%	0
24.11.06	12,510	510	29,869	0	0	0.00%	0
24.11.05	12,170	340	4,473	0	0	0.00%	0
24.11.04	12,040	130	8,025	0	0	0.00%	0
24.11.01	12,350	310	19,845	0	0	0.00%	0
24.10.31	12,910	560	32,153	0	0	0.00%	0
24.10.30	13,200	290	10,920	0	0	0.00%	0
24.10.29	13,510	310	77,086	0	0	0.00%	0
24.10.28	13,770	260	11,445	0	0	0.00%	0
24.10.25	14,150	380	18,027	0	0	0.00%	0
24.10.24	14,300	150	14,289	0	0	0.00%	0
24.10.23	14,500	200	9,263	0	0	0.00%	0
24.10.22	15,490	990	37,274	0	0	0.00%	0
24.10.21	15,000	490	29,485	0	0	0.00%	0
24.10.18	15,320	320	26,969	0	0	0.00%	0
24.10.17	15,300	20	13,172	0	0	0.00%	0
24.10.16	15,150	150	147,993	0	0	0.00%	0
24.10.15	13,840	1,310	360,954	0	0	0.00%	0
24.10.14	14,240	400	11,735	0	0	0.00%	0
24.10.11	14,340	100	17,793	0	0	0.00%	0
24.10.10	14,830	490	20,066	0	0	0.00%	0
24.10.08	14,350	480	56,211	0	0	0.00%	0
24.10.07	13,560	790	54,271	0	0	0.00%	0
24.10.04	13,560	0	7,793	0	0	0.00%	0
24.10.02	14,160	600	19,510	0	0	0.00%	0
24.09.30	14,160	0	36,780	0	0	0.00%	0
24.09.27	12,520	1,640	173,552	0	0	0.00%	0
24.09.26	11,900	620	37,892	0	0	0.00%	0
24.09.25	11,850	50	137,118	0	0	0.00%	0
24.09.24	11,330	520	24,487	0	0	0.00%	0
24.09.23	10,930	400	40,368	0	0	0.00%	0
24.09.20	10,500	430	97,964	0	0	0.00%	0
24.09.19	11,030	530	38,800	0	0	0.00%	0
24.09.13	11,310	280	10,127	0	0	0.00%	0
24.09.12	11,010	300	20,024	0	0	0.00%	0
24.09.11	11,120	110	14,617	0	0	0.00%	0
24.09.10	11,470	350	15,926	0	0	0.00%	0
24.09.09	11,560	90	25,961	0	0	0.00%	0
24.09.06	11,980	420	26,177	0	0	0.00%	0
24.09.05	12,370	390	29,362	0	0	0.00%	0
24.09.04	13,060	690	22,693	0	0	0.00%	0
24.09.03	12,860	200	12,288	0	0	0.00%	0
24.09.02	13,110	250	14,911	0	0	0.00%	0
24.08.30	12,880	230	19,422	0	0	0.00%	0
24.08.29	13,130	250	14,722	0	0	0.00%	0
24.08.28	13,680	550	27,838	0	0	0.00%	0
24.08.27	13,750	70	29,089	0	0	0.00%	0
24.08.26	14,180	430	37,573	0	0	0.00%	0
24.08.23	14,160	20	241,986	0	0	0.00%	0
24.08.22	14,160	0	9,608	0	0	0.00%	0
24.08.21	14,800	640	13,243	0	0	0.00%	0
24.08.20	14,700	100	9,854	0	0	0.00%	0
24.08.19	14,560	140	58,952	0	0	0.00%	0
24.08.16	14,090	470	39,464	0	0	0.00%	0
24.08.14	14,250	160	12,727	0	0	0.00%	0
24.08.13	14,440	190	9,365	0	0	0.00%	0
24.08.12	14,400	40	7,718	0	0	0.00%	0
24.08.09	14,300	100	18,142	0	0	0.00%	0
24.08.08	14,750	450	11,302	0	0	0.00%	0
24.08.07	14,420	330	21,550	0	0	0.00%	0
24.08.06	12,250	2,170	95,802	0	0	0.00%	0
24.08.05	14,840	2,590	66,940	0	0	0.00%	0
24.08.02	15,600	760	30,608	0	0	0.00%	0
24.08.01	15,700	100	24,182	0	0	0.00%	0
24.07.31	15,850	150	82,267	0	0	0.00%	0
24.07.30	16,070	220	21,944	0	0	0.00%	0
24.07.29	16,210	140	30,808	0	0	0.00%	0
24.07.26	16,400	190	24,341	0	0	0.00%	0
24.07.25	16,810	410	42,042	0	0	0.00%	0
24.07.24	16,700	110	37,753	0	0	0.00%	0
24.07.23	16,890	190	41,426	0	0	0.00%	0
24.07.22	16,590	300	31,297	0	0	0.00%	0
24.07.19	17,710	1,120	124,920	0	0	0.00%	0
24.07.18	18,620	910	209,703	0	0	0.00%	0
24.07.17	18,420	200	74,655	0	0	0.00%	0
24.07.16	18,360	60	57,105	0	0	0.00%	0
24.07.15	18,350	10	91,634	0	0	0.00%	0
24.07.12	18,900	550	127,188	0	0	0.00%	0
24.07.11	20,000	1,100	1,000,034	0	0	0.00%	0
24.07.10	19,360	640	173,661	0	0	0.00%	0
24.07.09	19,640	280	124,570	0	0	0.00%	0
24.07.08	18,410	1,230	199,775	0	0	0.00%	0
24.07.05	18,280	130	47,264	0	0	0.00%	0
24.07.04	18,010	270	52,226	0	0	0.00%	0
24.07.03	18,600	590	64,117	0	0	0.00%	0
24.07.02	18,860	260	74,470	0	0	0.00%	0
24.07.01	18,570	290	73,085	0	0	0.00%	0
24.06.28	18,580	10	166,017	0	0	0.00%	0
24.06.27	17,330	1,250	153,961	0	0	0.00%	0
24.06.26	17,170	160	40,287	0	0	0.00%	0
24.06.25	17,380	210	70,877	0	0	0.00%	0
24.06.24	17,810	430	42,780	0	0	0.00%	0
24.06.21	17,990	180	135,218	0	0	0.00%	0
24.06.20	17,170	820	163,230	0	0	0.00%	0
24.06.19	17,100	70	91,155	0	0	0.00%	0
24.06.18	15,900	1,200	329,738	0	0	0.00%	0
24.06.17	14,640	1,260	186,496	0	0	0.00%	0
24.06.14	15,100	460	87,048	0	0	0.00%	0
24.06.13	15,460	360	100,475	0	0	0.00%	0
24.06.12	14,580	880	208,780	0	0	0.00%	0
24.06.11	14,530	50	45,874	0	0	0.00%	0
24.06.10	14,670	140	46,315	0	0	0.00%	0
24.06.07	14,440	230	28,763	0	0	0.00%	0
24.06.05	14,170	270	270,703	0	0	0.00%	0
24.06.04	14,610	440	63,335	0	0	0.00%	0
24.06.03	14,610	0	52,725	0	0	0.00%	0
24.05.31	14,860	250	52,711	0	0	0.00%	0
24.05.30	15,270	410	50,315	0	0	0.00%	0
24.05.29	15,110	160	250,448	0	0	0.00%	0
24.05.28	15,330	220	66,278	0	0	0.00%	0
24.05.27	15,170	160	50,796	0	0	0.00%	0
24.05.24	15,740	570	48,511	0	0	0.00%	0
24.05.23	15,850	110	57,837	0	0	0.00%	0
24.05.22	15,780	70	127,324	0	0	0.00%	0
24.05.21	15,280	500	95,455	0	0	0.00%	0
24.05.20	15,630	350	70,888	0	0	0.00%	0
24.05.17	16,500	870	132,327	0	0	0.00%	0
24.05.16	16,310	190	76,165	0	0	0.00%	0
24.05.14	16,200	110	52,301	0	0	0.00%	0
24.05.13	16,680	480	68,181	0	0	0.00%	0
24.05.10	16,380	300	76,978	0	0	0.00%	0
24.05.09	16,780	400	62,310	0	0	0.00%	0
24.05.08	16,840	60	125,042	0	0	0.00%	0
24.05.07	16,330	510	99,108	0	0	0.00%	0
24.05.03	17,060	730	76,044	0	0	0.00%	0
24.05.02	16,840	220	160,364	0	0	0.00%	0
24.04.30	16,110	730	684,989	0	0	0.00%	0
24.04.29	15,750	360	51,858	0	0	0.00%	0
24.04.26	15,950	200	65,587	0	0	0.00%	0
24.04.25	16,460	510	86,587	0	0	0.00%	0
24.04.24	16,230	230	68,274	0	0	0.00%	0
24.04.23	16,830	600	113,204	0	0	0.00%	0
24.04.22	15,720	1,110	586,842	0	0	0.00%	0
24.04.19	16,860	1,140	174,481	0	0	0.00%	0
24.04.18	16,580	280	83,220	0	0	0.00%	0
24.04.17	16,820	240	105,480	0	0	0.00%	0
24.04.16	17,740	920	165,880	0	0	0.00%	0
24.04.15	18,370	630	109,709	0	0	0.00%	0
24.04.12	18,900	530	170,550	0	0	0.00%	0
24.04.11	18,860	40	109,903	0	0	0.00%	0
24.04.09	18,400	460	518,045	0	0	0.00%	0
24.04.08	17,640	760	158,953	0	0	0.00%	0
24.04.05	18,310	670	197,428	0	0	0.00%	0
24.04.04	18,810	500	135,995	0	0	0.00%	0
24.04.03	19,820	1,010	236,640	0	0	0.00%	0
24.04.02	20,550	730	207,790	0	0	0.00%	0
24.04.01	20,150	400	334,011	0	0	0.00%	0
24.03.29	20,000	150	762,400	0	0	0.00%	0
24.03.28	19,940	60	274,055	0	0	0.00%	0
24.03.27	20,300	360	282,364	0	0	0.00%	0
24.03.26	21,350	1,050	455,636	0	0	0.00%	0
24.03.25	21,450	100	639,788	0	0	0.00%	0
24.03.22	21,400	50	398,235	0	0	0.00%	0
24.03.21	22,600	1,200	1,207,088	0	0	0.00%	0
24.03.20	24,550	1,950	1,708,128	0	0	0.00%	0
24.03.19	23,200	1,350	12,500,090	0	0	0.00%	0
24.03.18	23,000	200	1,443,657	0	0	0.00%	0
24.03.15	22,700	300	2,276,828	0	0	0.00%	0
24.03.14	21,200	1,500	2,679,179	0	0	0.00%	0
24.03.13	22,200	1,000	1,240,954	0	0	0.00%	0
24.03.12	19,970	2,230	8,022,482	0	0	0.00%	0
24.03.11	21,400	1,430	1,036,245	0	0	0.00%	0
24.03.08	23,500	2,100	1,601,318	0	0	0.00%	0
24.03.07	24,550	1,050	5,409,464	0	0	0.00%	0
24.03.06	24,100	450	6,136,557	0	0	0.00%	0
24.03.05	21,100	3,000	17,484,822	0	0	0.00%	0
24.03.04	18,280	2,820	5,461,002	0	0	0.00%	0
24.02.29	18,910	630	3,216,524	0	0	0.00%	0
24.02.28	18,840	70	6,625,752	0	0	0.00%	0
24.02.27	22,050	3,210	2,425,043	0	0	0.00%	0
24.02.26	22,600	550	7,903,456	0	0	0.00%	0
24.02.23	0	2,600	35,248,949	0	0	0.00%	0