매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	1,663	51	429,482	112	185,479	0.68%	26,921,531
24.11.21	1,657	6	37,135	-521	185,367	0.68%	26,921,643
24.11.20	1,670	13	10,480	-244	185,888	0.69%	26,921,122
24.11.19	1,645	25	29,345	219	186,132	0.69%	26,920,878
24.11.18	1,644	1	18,545	-4,833	185,913	0.69%	26,921,097
24.11.15	1,661	17	29,810	-1,437	190,746	0.70%	26,916,264
24.11.14	1,658	5	28,118	437	192,183	0.71%	26,914,827
24.11.13	1,715	57	121,978	-5,609	191,746	0.71%	26,915,264
24.11.12	1,790	75	57,569	-15,405	197,355	0.73%	26,909,655
24.11.11	1,813	23	62,386	1,588	212,760	0.78%	26,894,250
24.11.08	1,815	2	30,920	211,172	211,172	0.78%	26,895,838
24.11.07	1,852	37	32,545	0	0	0.00%	0
24.11.06	1,849	3	19,174	0	0	0.00%	0
24.11.05	1,857	8	23,481	0	0	0.00%	0
24.11.04	1,859	2	20,488	0	0	0.00%	0
24.11.01	1,872	13	19,449	0	0	0.00%	0
24.10.31	1,875	3	10,128	0	0	0.00%	0
24.10.30	1,865	10	16,644	0	0	0.00%	0
24.10.29	1,863	2	10,292	0	0	0.00%	0
24.10.28	1,845	18	13,375	0	0	0.00%	0
24.10.25	1,878	33	50,882	0	0	0.00%	0
24.10.24	1,957	79	62,336	0	0	0.00%	0
24.10.23	1,900	57	154,724	0	0	0.00%	0
24.10.22	1,922	22	78,515	0	0	0.00%	0
24.10.21	1,936	14	44,128	0	0	0.00%	0
24.10.18	1,964	28	37,189	0	0	0.00%	0
24.10.17	1,974	10	31,560	0	0	0.00%	0
24.10.16	1,965	9	47,786	0	0	0.00%	0
24.10.15	1,956	9	27,027	0	0	0.00%	0
24.10.14	1,960	4	16,425	0	0	0.00%	0
24.10.11	1,950	10	52,912	0	0	0.00%	0
24.10.10	1,955	5	15,327	0	0	0.00%	0
24.10.08	1,974	19	32,429	0	0	0.00%	0
24.10.07	1,970	4	14,521	0	0	0.00%	0
24.10.04	1,970	0	25,172	0	0	0.00%	0
24.10.02	2,000	30	26,483	0	0	0.00%	0
24.09.30	1,995	5	35,289	0	0	0.00%	0
24.09.27	1,990	5	34,373	0	0	0.00%	0
24.09.26	1,972	18	48,711	0	0	0.00%	0
24.09.25	1,964	8	42,983	0	0	0.00%	0
24.09.24	1,956	8	35,182	0	0	0.00%	0
24.09.23	1,963	7	18,512	0	0	0.00%	0
24.09.20	1,940	23	28,842	0	0	0.00%	0
24.09.19	1,956	16	33,073	0	0	0.00%	0
24.09.13	1,954	2	8,863	0	0	0.00%	0
24.09.12	1,934	20	21,547	0	0	0.00%	0
24.09.11	1,960	26	28,138	0	0	0.00%	0
24.09.10	1,991	31	34,226	0	0	0.00%	0
24.09.09	1,959	32	50,434	0	0	0.00%	0
24.09.06	2,000	41	44,966	0	0	0.00%	0
24.09.05	1,996	4	32,634	0	0	0.00%	0
24.09.04	2,045	49	52,959	0	0	0.00%	0
24.09.03	2,035	10	54,168	0	0	0.00%	0
24.09.02	2,055	20	21,524	0	0	0.00%	0
24.08.30	2,020	35	68,129	0	0	0.00%	0
24.08.29	2,065	45	42,225	0	0	0.00%	0
24.08.28	2,065	0	46,834	0	0	0.00%	0
24.08.27	2,110	45	36,333	0	0	0.00%	0
24.08.26	2,110	0	18,364	0	0	0.00%	0
24.08.23	2,125	15	56,509	0	0	0.00%	0
24.08.22	2,145	20	47,921	0	0	0.00%	0
24.08.21	2,170	25	31,142	0	0	0.00%	0
24.08.20	2,145	25	49,458	0	0	0.00%	0
24.08.19	2,155	10	67,277	0	0	0.00%	0
24.08.16	2,175	20	43,630	0	0	0.00%	0
24.08.14	2,145	30	42,553	0	0	0.00%	0
24.08.13	2,180	35	41,847	0	0	0.00%	0
24.08.12	2,120	60	56,577	0	0	0.00%	0
24.08.09	2,070	50	63,904	0	0	0.00%	0
24.08.08	2,095	25	43,627	0	0	0.00%	0
24.08.07	2,055	40	96,923	0	0	0.00%	0
24.08.06	2,015	40	83,048	0	0	0.00%	0
24.08.05	2,180	165	237,045	0	0	0.00%	0
24.08.02	2,270	90	105,529	0	0	0.00%	0
24.08.01	2,255	15	105,565	0	0	0.00%	0
24.07.31	2,250	5	218,296	0	0	0.00%	0
24.07.30	2,250	0	92,792	0	0	0.00%	0
24.07.29	2,195	55	532,393	0	0	0.00%	0
24.07.26	2,195	0	71,856	0	0	0.00%	0
24.07.25	2,270	75	165,746	0	0	0.00%	0
24.07.24	2,285	15	27,124	0	0	0.00%	0
24.07.23	2,305	20	36,740	0	0	0.00%	0
24.07.22	2,385	80	101,953	0	0	0.00%	0
24.07.19	2,440	55	68,857	0	0	0.00%	0
24.07.18	2,440	0	46,019	0	0	0.00%	0
24.07.17	2,460	20	50,143	0	0	0.00%	0
24.07.16	2,495	35	48,803	0	0	0.00%	0
24.07.15	2,485	10	45,473	0	0	0.00%	0
24.07.12	2,515	30	24,040	0	0	0.00%	0
24.07.11	2,580	65	62,837	0	0	0.00%	0
24.07.10	2,525	55	193,530	0	0	0.00%	0
24.07.09	2,470	55	129,918	0	0	0.00%	0
24.07.08	2,445	25	88,014	0	0	0.00%	0
24.07.05	2,445	0	55,793	0	0	0.00%	0
24.07.04	2,420	25	44,790	0	0	0.00%	0
24.07.03	2,450	30	36,611	0	0	0.00%	0
24.07.02	2,475	25	49,514	0	0	0.00%	0
24.07.01	2,435	40	34,176	0	0	0.00%	0
24.06.28	2,450	15	38,991	0	0	0.00%	0
24.06.27	2,440	10	23,612	0	0	0.00%	0
24.06.26	2,450	10	51,849	0	0	0.00%	0
24.06.25	2,430	20	38,133	0	0	0.00%	0
24.06.24	2,465	35	72,351	0	0	0.00%	0
24.06.21	2,470	5	33,890	0	0	0.00%	0
24.06.20	2,485	15	42,783	0	0	0.00%	0
24.06.19	2,530	45	94,947	0	0	0.00%	0
24.06.18	2,585	55	108,975	0	0	0.00%	0
24.06.17	2,600	15	75,222	0	0	0.00%	0
24.06.14	2,610	10	111,605	0	0	0.00%	0
24.06.13	2,615	5	58,213	0	0	0.00%	0
24.06.12	2,635	20	66,037	0	0	0.00%	0
24.06.11	2,635	0	75,225	0	0	0.00%	0
24.06.10	2,615	20	49,410	0	0	0.00%	0
24.06.07	2,630	15	59,418	0	0	0.00%	0
24.06.05	2,665	35	69,030	0	0	0.00%	0
24.06.04	2,690	25	70,241	0	0	0.00%	0
24.06.03	2,595	95	208,198	0	0	0.00%	0
24.05.31	2,595	0	68,207	0	0	0.00%	0
24.05.30	2,615	20	41,994	0	0	0.00%	0
24.05.29	2,690	75	92,324	0	0	0.00%	0
24.05.28	2,660	30	55,948	0	0	0.00%	0
24.05.27	2,675	15	88,143	0	0	0.00%	0
24.05.24	2,660	15	63,158	0	0	0.00%	0
24.05.23	2,670	10	53,268	0	0	0.00%	0
24.05.22	2,680	10	55,345	0	0	0.00%	0
24.05.21	2,730	50	124,893	0	0	0.00%	0
24.05.20	2,780	50	89,497	0	0	0.00%	0
24.05.17	2,885	105	186,085	0	0	0.00%	0
24.05.16	2,790	95	212,969	0	0	0.00%	0
24.05.14	2,740	50	52,942	0	0	0.00%	0
24.05.13	2,825	85	161,313	0	0	0.00%	0
24.05.10	2,910	85	218,500	0	0	0.00%	0
24.05.09	2,940	30	308,207	0	0	0.00%	0
24.05.08	2,895	45	1,292,469	0	0	0.00%	0
24.05.07	2,845	50	93,029	0	0	0.00%	0
24.05.03	2,855	10	69,097	0	0	0.00%	0
24.05.02	2,880	25	74,649	0	0	0.00%	0
24.04.30	2,925	45	156,323	0	0	0.00%	0
24.04.29	2,895	30	333,205	0	0	0.00%	0
24.04.26	2,720	175	347,758	0	0	0.00%	0
24.04.25	2,805	85	157,472	0	0	0.00%	0
24.04.24	2,825	20	267,106	0	0	0.00%	0
24.04.23	2,615	210	3,026,183	0	0	0.00%	0
24.04.22	2,665	50	69,281	0	0	0.00%	0
24.04.19	2,710	45	58,156	0	0	0.00%	0
24.04.18	2,655	55	73,257	0	0	0.00%	0
24.04.17	2,585	70	79,670	0	0	0.00%	0
24.04.16	2,690	105	195,907	0	0	0.00%	0
24.04.15	2,730	40	134,842	0	0	0.00%	0
24.04.12	2,765	35	104,574	0	0	0.00%	0
24.04.11	2,795	30	69,604	0	0	0.00%	0
24.04.09	2,820	25	250,517	0	0	0.00%	0
24.04.08	2,890	70	152,448	0	0	0.00%	0
24.04.05	2,810	80	1,404,871	0	0	0.00%	0
24.04.04	2,830	20	133,135	0	0	0.00%	0
24.04.03	2,890	60	144,954	0	0	0.00%	0
24.04.02	2,970	80	152,310	0	0	0.00%	0
24.04.01	2,875	95	178,335	0	0	0.00%	0
24.03.29	2,880	5	102,705	0	0	0.00%	0
24.03.28	2,885	5	186,309	0	0	0.00%	0
24.03.27	2,935	50	258,715	0	0	0.00%	0
24.03.26	2,995	60	257,215	0	0	0.00%	0
24.03.25	3,025	30	140,827	0	0	0.00%	0
24.03.22	3,080	55	451,166	0	0	0.00%	0
24.03.21	3,125	45	216,597	0	0	0.00%	0
24.03.20	3,120	5	111,124	0	0	0.00%	0
24.03.19	3,185	65	132,746	0	0	0.00%	0
24.03.18	3,215	30	108,876	0	0	0.00%	0
24.03.15	3,245	30	130,886	0	0	0.00%	0
24.03.14	3,170	75	333,766	0	0	0.00%	0
24.03.13	3,160	10	102,326	0	0	0.00%	0
24.03.12	3,210	50	137,593	0	0	0.00%	0
24.03.11	3,110	100	233,204	0	0	0.00%	0
24.03.08	3,095	15	131,996	0	0	0.00%	0
24.03.07	3,110	15	137,734	0	0	0.00%	0
24.03.06	3,145	35	166,607	0	0	0.00%	0
24.03.05	3,240	95	232,415	0	0	0.00%	0
24.03.04	3,290	50	208,131	0	0	0.00%	0
24.02.29	3,310	20	275,440	0	0	0.00%	0
24.02.28	3,280	30	1,053,409	0	0	0.00%	0
24.02.27	3,300	20	527,323	0	0	0.00%	0
24.02.26	3,325	25	344,107	0	0	0.00%	0
24.02.23	3,455	130	419,477	0	0	0.00%	0
24.02.22	3,505	50	316,108	0	0	0.00%	0
24.02.21	3,550	45	320,650	0	0	0.00%	0
24.02.20	3,570	20	258,530	0	0	0.00%	0
24.02.19	3,610	40	252,816	0	0	0.00%	0
24.02.16	3,650	40	285,188	0	0	0.00%	0
24.02.15	3,615	35	450,425	0	0	0.00%	0
24.02.14	3,650	35	635,207	0	0	0.00%	0
24.02.13	3,835	185	841,483	0	0	0.00%	0
24.02.08	3,945	110	578,872	0	0	0.00%	0
24.02.07	3,900	45	906,024	0	0	0.00%	0
24.02.06	4,000	100	990,898	0	0	0.00%	0
24.02.05	3,940	60	985,119	0	0	0.00%	0
24.02.02	3,925	15	2,600,095	0	0	0.00%	0
24.02.01	4,005	80	2,392,009	0	0	0.00%	0
24.01.31	4,155	150	2,143,588	0	0	0.00%	0
24.01.30	4,200	45	5,557,623	0	0	0.00%	0
24.01.29	5,530	1,330	6,820,257	0	0	0.00%	0
24.01.26	6,700	1,170	22,245,312	0	0	0.00%	0
24.01.25	0	3,300	114,142,119	0	0	0.00%	0