매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	8,590	110	14,058	-2,907	13,762	0.12%	11,265,624
24.09.19	8,660	70	10,437	-2,259	16,669	0.15%	11,262,717
24.09.13	8,490	170	9,719	2,889	18,928	0.17%	11,260,458
24.09.12	8,470	20	9,309	-4,569	16,039	0.14%	11,263,347
24.09.11	8,470	0	11,981	-5,119	20,608	0.18%	11,258,778
24.09.10	8,540	70	15,055	8,312	25,727	0.23%	11,253,659
24.09.09	8,160	380	18,571	-5,277	17,415	0.15%	11,261,971
24.09.06	8,550	390	33,065	3,531	22,692	0.20%	11,256,694
24.09.05	8,750	200	36,561	19,161	19,161	0.17%	11,260,225
24.09.04	9,030	280	30,133	0	0	0.00%	0
24.09.03	8,960	70	31,418	0	0	0.00%	0
24.09.02	8,710	250	48,011	0	0	0.00%	0
24.08.30	8,670	40	16,322	0	0	0.00%	0
24.08.29	8,760	90	21,105	0	0	0.00%	0
24.08.28	8,940	180	29,700	0	0	0.00%	0
24.08.27	8,640	300	56,930	0	0	0.00%	0
24.08.26	9,690	1,050	120,223	0	0	0.00%	0
24.08.23	9,400	290	526,306	0	0	0.00%	0
24.08.22	9,270	130	91,745	0	0	0.00%	0
24.08.21	9,100	170	31,031	0	0	0.00%	0
24.08.20	9,040	60	28,408	0	0	0.00%	0
24.08.19	8,910	130	21,501	0	0	0.00%	0
24.08.16	9,160	250	38,488	0	0	0.00%	0
24.08.14	8,810	350	41,938	0	0	0.00%	0
24.08.13	8,780	30	50,448	0	0	0.00%	0
24.08.12	8,500	280	43,148	0	0	0.00%	0
24.08.09	8,010	490	77,400	0	0	0.00%	0
24.08.08	7,900	110	71,745	0	0	0.00%	0
24.08.07	7,670	230	89,426	0	0	0.00%	0
24.08.06	7,340	330	204,354	0	0	0.00%	0
24.08.05	9,040	1,700	236,867	0	0	0.00%	0
24.08.02	9,830	790	116,992	0	0	0.00%	0
24.08.01	9,700	130	24,686	0	0	0.00%	0
24.07.31	9,900	200	33,136	0	0	0.00%	0
24.07.30	10,060	160	44,261	0	0	0.00%	0
24.07.29	10,040	20	24,975	0	0	0.00%	0
24.07.26	10,210	170	117,248	0	0	0.00%	0
24.07.25	10,210	0	272,927	0	0	0.00%	0
24.07.24	10,230	20	29,022	0	0	0.00%	0
24.07.23	9,970	260	32,274	0	0	0.00%	0
24.07.22	10,220	250	62,019	0	0	0.00%	0
24.07.19	10,510	290	53,105	0	0	0.00%	0
24.07.18	10,680	170	66,638	0	0	0.00%	0
24.07.17	10,480	200	38,728	0	0	0.00%	0
24.07.16	10,570	90	51,211	0	0	0.00%	0
24.07.15	10,700	130	33,883	0	0	0.00%	0
24.07.12	10,790	90	39,921	0	0	0.00%	0
24.07.11	10,990	200	61,845	0	0	0.00%	0
24.07.10	10,990	0	64,547	0	0	0.00%	0
24.07.09	11,320	330	73,093	0	0	0.00%	0
24.07.08	10,320	1,000	164,375	0	0	0.00%	0
24.07.05	10,900	580	198,238	0	0	0.00%	0
24.07.04	10,990	90	97,889	0	0	0.00%	0
24.07.03	11,300	310	111,031	0	0	0.00%	0
24.07.02	11,550	250	133,660	0	0	0.00%	0
24.07.01	11,710	160	97,792	0	0	0.00%	0
24.06.28	12,040	330	145,724	0	0	0.00%	0
24.06.27	12,330	290	215,658	0	0	0.00%	0
24.06.26	12,480	150	2,547,779	0	0	0.00%	0
24.06.25	11,130	1,350	625,618	0	0	0.00%	0
24.06.24	11,510	380	205,222	0	0	0.00%	0
24.06.21	12,190	680	273,359	0	0	0.00%	0
24.06.20	13,000	810	625,470	0	0	0.00%	0
24.06.19	12,220	780	2,615,406	0	0	0.00%	0
24.06.18	12,740	520	199,623	0	0	0.00%	0
24.06.17	12,490	250	294,449	0	0	0.00%	0
24.06.14	12,350	140	474,784	0	0	0.00%	0
24.06.13	11,190	1,160	1,748,718	0	0	0.00%	0
24.06.12	10,940	250	91,957	0	0	0.00%	0
24.06.11	10,480	460	56,347	0	0	0.00%	0
24.06.10	11,290	810	106,633	0	0	0.00%	0
24.06.07	11,200	90	51,439	0	0	0.00%	0
24.06.05	11,540	340	81,736	0	0	0.00%	0
24.06.04	11,670	130	69,381	0	0	0.00%	0
24.06.03	11,630	40	67,997	0	0	0.00%	0
24.05.31	11,440	190	121,892	0	0	0.00%	0
24.05.30	11,630	190	129,254	0	0	0.00%	0
24.05.29	11,630	0	179,912	0	0	0.00%	0
24.05.28	11,490	140	117,308	0	0	0.00%	0
24.05.27	10,500	990	402,911	0	0	0.00%	0
24.05.24	10,200	300	83,570	0	0	0.00%	0
24.05.23	10,540	340	61,278	0	0	0.00%	0
24.05.22	10,760	220	42,683	0	0	0.00%	0
24.05.21	10,550	210	45,777	0	0	0.00%	0
24.05.20	10,470	80	18,768	0	0	0.00%	0
24.05.17	10,620	150	15,050	0	0	0.00%	0
24.05.16	10,790	170	25,667	0	0	0.00%	0
24.05.14	10,270	520	46,082	0	0	0.00%	0
24.05.13	10,470	200	22,606	0	0	0.00%	0
24.05.10	10,550	80	39,639	0	0	0.00%	0
24.05.09	10,430	120	40,545	0	0	0.00%	0
24.05.08	10,530	100	34,719	0	0	0.00%	0
24.05.07	10,330	200	103,245	0	0	0.00%	0
24.05.03	10,240	90	66,973	0	0	0.00%	0
24.05.02	9,670	570	96,107	0	0	0.00%	0
24.04.30	9,730	60	28,778	0	0	0.00%	0
24.04.29	9,450	280	29,915	0	0	0.00%	0
24.04.26	9,570	120	22,769	0	0	0.00%	0
24.04.25	9,610	40	41,941	0	0	0.00%	0
24.04.24	9,490	120	42,046	0	0	0.00%	0
24.04.23	9,510	20	23,367	0	0	0.00%	0
24.04.22	9,430	80	31,722	0	0	0.00%	0
24.04.19	10,060	630	72,092	0	0	0.00%	0
24.04.18	9,970	90	43,443	0	0	0.00%	0
24.04.17	9,460	510	696,888	0	0	0.00%	0
24.04.16	9,880	420	64,721	0	0	0.00%	0
24.04.15	10,040	160	34,014	0	0	0.00%	0
24.04.12	10,090	50	47,563	0	0	0.00%	0
24.04.11	10,190	100	36,677	0	0	0.00%	0
24.04.09	9,970	220	48,055	0	0	0.00%	0
24.04.08	10,930	960	214,510	0	0	0.00%	0
24.04.05	11,160	230	42,488	0	0	0.00%	0
24.04.04	11,140	20	14,602	0	0	0.00%	0
24.04.03	11,320	180	25,376	0	0	0.00%	0
24.04.02	11,590	270	34,079	0	0	0.00%	0
24.04.01	11,280	310	46,953	0	0	0.00%	0
24.03.29	11,290	10	17,065	0	0	0.00%	0
24.03.28	11,440	150	48,765	0	0	0.00%	0
24.03.27	11,510	70	47,836	0	0	0.00%	0
24.03.26	11,560	50	27,761	0	0	0.00%	0
24.03.25	12,000	440	48,859	0	0	0.00%	0
24.03.22	11,770	230	65,256	0	0	0.00%	0
24.03.21	12,180	410	72,086	0	0	0.00%	0
24.03.20	12,180	0	37,783	0	0	0.00%	0
24.03.19	12,270	90	72,112	0	0	0.00%	0
24.03.18	11,940	330	96,823	0	0	0.00%	0
24.03.15	11,800	140	60,522	0	0	0.00%	0
24.03.14	11,880	80	60,905	0	0	0.00%	0
24.03.13	11,380	500	98,598	0	0	0.00%	0
24.03.12	11,600	220	48,969	0	0	0.00%	0
24.03.11	11,200	400	105,441	0	0	0.00%	0
24.03.08	11,050	150	80,327	0	0	0.00%	0
24.03.07	11,360	310	62,317	0	0	0.00%	0
24.03.06	11,500	140	217,084	0	0	0.00%	0
24.03.05	11,300	200	65,136	0	0	0.00%	0
24.03.04	11,510	210	52,089	0	0	0.00%	0
24.02.29	11,610	100	68,399	0	0	0.00%	0
24.02.28	11,670	60	64,723	0	0	0.00%	0
24.02.27	12,060	390	126,822	0	0	0.00%	0
24.02.26	12,170	110	72,900	0	0	0.00%	0
24.02.23	12,810	640	160,894	0	0	0.00%	0
24.02.22	12,940	130	85,877	0	0	0.00%	0
24.02.21	13,300	360	88,518	0	0	0.00%	0
24.02.20	12,800	500	160,924	0	0	0.00%	0
24.02.19	13,030	230	81,020	0	0	0.00%	0
24.02.16	13,460	430	104,047	0	0	0.00%	0
24.02.15	13,010	450	169,983	0	0	0.00%	0
24.02.14	13,240	230	145,130	0	0	0.00%	0
24.02.13	13,200	40	86,258	0	0	0.00%	0
24.02.08	12,820	380	81,111	0	0	0.00%	0
24.02.07	12,740	80	113,477	0	0	0.00%	0
24.02.06	13,110	370	108,132	0	0	0.00%	0
24.02.05	12,660	450	622,165	0	0	0.00%	0
24.02.02	12,550	110	491,317	0	0	0.00%	0
24.02.01	13,580	1,030	211,403	0	0	0.00%	0
24.01.31	14,760	1,180	174,290	0	0	0.00%	0
24.01.30	15,140	380	165,320	0	0	0.00%	0
24.01.29	16,740	1,600	214,842	0	0	0.00%	0
24.01.26	16,300	440	166,013	0	0	0.00%	0
24.01.25	16,170	130	149,712	0	0	0.00%	0
24.01.24	17,460	1,290	206,205	0	0	0.00%	0
24.01.23	17,020	440	281,280	0	0	0.00%	0
24.01.22	18,000	980	407,188	0	0	0.00%	0
24.01.19	18,770	770	341,291	0	0	0.00%	0
24.01.18	17,900	870	463,189	0	0	0.00%	0
24.01.17	18,830	930	3,334,703	0	0	0.00%	0
24.01.16	21,000	2,170	930,869	0	0	0.00%	0
24.01.15	21,050	50	760,437	0	0	0.00%	0
24.01.12	18,690	2,360	3,862,437	0	0	0.00%	0
24.01.11	19,230	540	701,472	0	0	0.00%	0
24.01.10	17,880	1,350	1,013,862	0	0	0.00%	0
24.01.09	18,000	120	357,791	0	0	0.00%	0
24.01.08	16,150	1,850	1,400,836	0	0	0.00%	0
24.01.05	15,390	760	468,142	0	0	0.00%	0
24.01.04	16,480	1,090	296,597	0	0	0.00%	0
24.01.03	17,600	1,120	481,042	0	0	0.00%	0
24.01.02	18,180	580	317,182	0	0	0.00%	0
23.12.28	17,530	650	3,538,427	0	0	0.00%	0
23.12.27	18,780	1,250	574,349	0	0	0.00%	0
23.12.26	18,600	180	2,675,968	0	0	0.00%	0
23.12.22	15,480	3,120	5,063,511	0	0	0.00%	0
23.12.21	13,660	1,820	902,317	0	0	0.00%	0
23.12.20	13,500	160	132,402	0	0	0.00%	0
23.12.19	13,870	370	194,162	0	0	0.00%	0
23.12.18	12,900	970	159,150	0	0	0.00%	0
23.12.15	13,420	520	98,676	0	0	0.00%	0
23.12.14	12,950	470	146,039	0	0	0.00%	0
23.12.13	13,500	550	95,178	0	0	0.00%	0
23.12.12	13,790	290	127,997	0	0	0.00%	0
23.12.11	13,540	250	376,655	0	0	0.00%	0
23.12.08	13,750	210	513,927	0	0	0.00%	0
23.12.07	14,700	950	2,446,053	0	0	0.00%	0
23.12.06	12,260	2,440	2,211,883	0	0	0.00%	0
23.12.05	12,850	590	50,179	0	0	0.00%	0
23.12.04	13,410	560	58,994	0	0	0.00%	0
23.12.01	14,110	700	148,247	0	0	0.00%	0
23.11.30	13,180	930	341,754	0	0	0.00%	0
23.11.29	12,500	680	107,580	0	0	0.00%	0
23.11.28	12,940	440	51,005	0	0	0.00%	0
23.11.27	12,540	400	110,060	0	0	0.00%	0
23.11.24	12,560	20	55,369	0	0	0.00%	0
23.11.23	12,420	140	248,078	0	0	0.00%	0
23.11.22	12,280	140	45,167	0	0	0.00%	0
23.11.21	12,270	10	45,934	0	0	0.00%	0
23.11.20	11,740	530	72,400	0	0	0.00%	0
23.11.17	12,490	750	44,451	0	0	0.00%	0
23.11.16	12,590	190	42,315	0	0	0.00%	0
23.11.15	11,810	780	159,374	0	0	0.00%	0
23.11.14	12,060	250	68,765	0	0	0.00%	0
23.11.13	11,500	560	149,497	0	0	0.00%	0
23.11.10	12,660	1,160	145,708	0	0	0.00%	0
23.11.09	12,150	510	124,874	0	0	0.00%	0
23.11.08	12,900	750	118,065	0	0	0.00%	0
23.11.07	13,680	780	148,404	0	0	0.00%	0
23.11.06	14,320	640	239,967	0	0	0.00%	0
23.11.03	15,270	950	213,904	0	0	0.00%	0
23.11.02	14,660	610	192,046	0	0	0.00%	0
23.11.01	14,350	310	190,442	0	0	0.00%	0
23.10.31	14,520	170	518,295	0	0	0.00%	0
23.10.30	15,030	510	290,356	0	0	0.00%	0
23.10.27	14,050	980	477,361	0	0	0.00%	0
23.10.26	14,120	70	474,552	0	0	0.00%	0
23.10.25	13,270	850	1,578,699	0	0	0.00%	0
23.10.24	13,120	150	177,928	0	0	0.00%	0
23.10.23	14,030	910	210,489	0	0	0.00%	0
23.10.20	15,080	1,050	305,176	0	0	0.00%	0
23.10.19	17,140	2,060	530,987	0	0	0.00%	0
23.10.18	20,100	2,960	469,804	0	0	0.00%	0
23.10.17	20,800	700	843,948	0	0	0.00%	0
23.10.16	19,970	830	3,079,856	0	0	0.00%	0
23.10.13	18,820	1,150	1,137,986	0	0	0.00%	0
23.10.12	19,500	680	438,681	0	0	0.00%	0
23.10.11	19,120	380	2,080,566	0	0	0.00%	0
23.10.10	23,000	3,880	1,941,788	0	0	0.00%	0
23.10.06	0	8,000	6,702,123	0	0	0.00%	0