매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	3,185	15	97,860	7,283	842,468	4.06%	19,928,532
24.11.21	3,185	0	83,545	-8,785	835,185	4.02%	19,935,815
24.11.20	3,200	15	87,234	-5,478	843,970	4.06%	19,927,030
24.11.19	3,175	25	62,372	79,293	849,448	4.09%	19,921,552
24.11.18	3,190	15	363,554	-57,424	770,155	3.71%	20,000,845
24.11.15	3,690	500	637,125	-3,156	827,579	3.98%	19,943,421
24.11.14	3,580	40	81,817	2,916	830,735	4.00%	19,940,265
24.11.13	3,665	85	115,937	42,087	827,819	3.99%	19,943,181
24.11.12	3,800	135	154,656	-85,152	785,732	3.78%	19,985,268
24.11.11	4,025	225	433,288	10,932	870,884	4.19%	19,900,116
24.11.08	4,030	5	109,492	859,952	859,952	4.14%	19,911,048
24.11.07	3,990	40	98,662	0	0	0.00%	0
24.11.06	4,075	85	128,157	0	0	0.00%	0
24.11.05	4,070	5	80,085	0	0	0.00%	0
24.11.04	3,935	135	92,705	0	0	0.00%	0
24.11.01	4,050	115	118,167	0	0	0.00%	0
24.10.31	4,050	0	145,503	0	0	0.00%	0
24.10.30	4,130	80	101,065	0	0	0.00%	0
24.10.29	4,145	15	115,358	0	0	0.00%	0
24.10.28	4,040	105	153,704	0	0	0.00%	0
24.10.25	4,045	5	257,494	0	0	0.00%	0
24.10.24	4,170	125	275,136	0	0	0.00%	0
24.10.23	4,035	135	266,108	0	0	0.00%	0
24.10.22	4,230	195	274,370	0	0	0.00%	0
24.10.21	4,260	30	254,344	0	0	0.00%	0
24.10.18	4,605	345	615,274	0	0	0.00%	0
24.10.17	4,600	5	477,159	0	0	0.00%	0
24.10.16	4,930	330	8,318,438	0	0	0.00%	0
24.10.15	4,870	60	761,932	0	0	0.00%	0
24.10.14	4,885	15	1,228,219	0	0	0.00%	0
24.10.11	5,060	175	1,125,322	0	0	0.00%	0
24.10.10	5,210	150	4,046,723	0	0	0.00%	0
24.10.08	5,170	40	11,091,196	0	0	0.00%	0
24.10.07	3,980	1,190	4,895,627	0	0	0.00%	0
24.10.04	3,995	15	17,624	0	0	0.00%	0
24.10.02	4,035	40	33,653	0	0	0.00%	0
24.09.30	4,085	50	33,837	0	0	0.00%	0
24.09.27	4,120	35	51,268	0	0	0.00%	0
24.09.26	4,025	95	77,613	0	0	0.00%	0
24.09.25	4,000	25	56,293	0	0	0.00%	0
24.09.24	4,015	15	43,891	0	0	0.00%	0
24.09.23	3,800	215	426,029	0	0	0.00%	0
24.09.20	3,800	0	39,361	0	0	0.00%	0
24.09.19	3,815	15	44,032	0	0	0.00%	0
24.09.13	3,900	85	55,619	0	0	0.00%	0
24.09.12	3,610	290	82,267	0	0	0.00%	0
24.09.11	3,630	20	50,779	0	0	0.00%	0
24.09.10	3,655	25	46,597	0	0	0.00%	0
24.09.09	3,685	30	47,620	0	0	0.00%	0
24.09.06	3,860	175	122,868	0	0	0.00%	0
24.09.05	3,890	30	124,438	0	0	0.00%	0
24.09.04	4,030	140	49,118	0	0	0.00%	0
24.09.03	4,120	90	58,998	0	0	0.00%	0
24.09.02	4,135	15	73,622	0	0	0.00%	0
24.08.30	4,130	5	31,644	0	0	0.00%	0
24.08.29	4,095	35	82,253	0	0	0.00%	0
24.08.28	4,155	60	56,041	0	0	0.00%	0
24.08.27	4,225	70	64,184	0	0	0.00%	0
24.08.26	4,210	15	61,978	0	0	0.00%	0
24.08.23	4,320	110	92,972	0	0	0.00%	0
24.08.22	4,355	35	90,566	0	0	0.00%	0
24.08.21	4,430	75	84,850	0	0	0.00%	0
24.08.20	4,235	195	379,932	0	0	0.00%	0
24.08.19	4,365	130	181,783	0	0	0.00%	0
24.08.16	4,325	40	179,598	0	0	0.00%	0
24.08.14	4,325	0	278,540	0	0	0.00%	0
24.08.13	4,160	165	3,384,954	0	0	0.00%	0
24.08.12	4,040	120	62,901	0	0	0.00%	0
24.08.09	3,915	125	70,121	0	0	0.00%	0
24.08.08	4,020	105	68,091	0	0	0.00%	0
24.08.07	3,950	70	68,539	0	0	0.00%	0
24.08.06	3,725	225	173,157	0	0	0.00%	0
24.08.05	4,440	715	201,400	0	0	0.00%	0
24.08.02	4,720	280	173,023	0	0	0.00%	0
24.08.01	4,660	60	648,688	0	0	0.00%	0
24.07.31	4,645	15	49,381	0	0	0.00%	0
24.07.30	4,700	55	47,181	0	0	0.00%	0
24.07.29	4,660	40	46,118	0	0	0.00%	0
24.07.26	4,720	60	168,938	0	0	0.00%	0
24.07.25	4,830	110	91,606	0	0	0.00%	0
24.07.24	4,740	90	66,347	0	0	0.00%	0
24.07.23	4,650	90	99,070	0	0	0.00%	0
24.07.22	4,850	200	145,001	0	0	0.00%	0
24.07.19	4,800	50	63,997	0	0	0.00%	0
24.07.18	4,990	190	154,400	0	0	0.00%	0
24.07.17	5,030	40	91,602	0	0	0.00%	0
24.07.16	5,140	110	75,744	0	0	0.00%	0
24.07.15	5,080	60	95,119	0	0	0.00%	0
24.07.12	5,190	110	136,718	0	0	0.00%	0
24.07.11	5,300	110	124,760	0	0	0.00%	0
24.07.10	5,300	0	76,846	0	0	0.00%	0
24.07.09	5,200	100	104,200	0	0	0.00%	0
24.07.08	5,180	20	76,009	0	0	0.00%	0
24.07.05	5,240	60	84,075	0	0	0.00%	0
24.07.04	5,170	70	150,238	0	0	0.00%	0
24.07.03	5,280	110	688,104	0	0	0.00%	0
24.07.02	5,360	80	180,594	0	0	0.00%	0
24.07.01	5,440	80	118,242	0	0	0.00%	0
24.06.28	5,450	10	98,276	0	0	0.00%	0
24.06.27	5,520	70	76,080	0	0	0.00%	0
24.06.26	5,480	40	130,159	0	0	0.00%	0
24.06.25	5,490	10	168,463	0	0	0.00%	0
24.06.24	5,660	170	218,696	0	0	0.00%	0
24.06.21	5,670	10	237,355	0	0	0.00%	0
24.06.20	5,810	140	187,169	0	0	0.00%	0
24.06.19	5,600	210	398,937	0	0	0.00%	0
24.06.18	5,620	20	251,216	0	0	0.00%	0
24.06.17	5,880	260	291,708	0	0	0.00%	0
24.06.14	6,040	160	493,244	0	0	0.00%	0
24.06.13	5,880	160	969,255	0	0	0.00%	0
24.06.12	5,800	80	428,122	0	0	0.00%	0
24.06.11	5,740	60	497,230	0	0	0.00%	0
24.06.10	5,830	90	440,003	0	0	0.00%	0
24.06.07	5,310	520	1,788,625	0	0	0.00%	0
24.06.05	5,280	30	133,046	0	0	0.00%	0
24.06.04	5,510	230	266,365	0	0	0.00%	0
24.06.03	5,430	80	214,896	0	0	0.00%	0
24.05.31	5,410	20	189,974	0	0	0.00%	0
24.05.30	5,210	200	361,218	0	0	0.00%	0
24.05.29	5,110	100	287,341	0	0	0.00%	0
24.05.28	5,110	0	114,935	0	0	0.00%	0
24.05.27	5,080	30	247,326	0	0	0.00%	0
24.05.24	5,250	170	269,523	0	0	0.00%	0
24.05.23	5,180	70	151,700	0	0	0.00%	0
24.05.22	5,210	30	180,450	0	0	0.00%	0
24.05.21	5,220	10	190,856	0	0	0.00%	0
24.05.20	5,310	90	177,435	0	0	0.00%	0
24.05.17	5,470	160	202,536	0	0	0.00%	0
24.05.16	5,300	170	274,782	0	0	0.00%	0
24.05.14	5,310	10	202,017	0	0	0.00%	0
24.05.13	5,330	20	197,758	0	0	0.00%	0
24.05.10	5,500	170	508,861	0	0	0.00%	0
24.05.09	5,660	160	595,361	0	0	0.00%	0
24.05.08	5,710	50	644,243	0	0	0.00%	0
24.05.07	5,430	280	4,576,513	0	0	0.00%	0
24.05.03	5,400	30	2,074,207	0	0	0.00%	0
24.05.02	5,400	0	382,592	0	0	0.00%	0
24.04.30	5,210	190	572,832	0	0	0.00%	0
24.04.29	5,200	10	185,223	0	0	0.00%	0
24.04.26	5,210	10	351,527	0	0	0.00%	0
24.04.25	5,380	170	235,727	0	0	0.00%	0
24.04.24	5,200	180	355,380	0	0	0.00%	0
24.04.23	5,180	20	199,205	0	0	0.00%	0
24.04.22	5,350	170	273,179	0	0	0.00%	0
24.04.19	5,590	240	407,105	0	0	0.00%	0
24.04.18	5,120	470	489,699	0	0	0.00%	0
24.04.17	5,000	120	233,371	0	0	0.00%	0
24.04.16	5,310	310	248,957	0	0	0.00%	0
24.04.15	5,310	0	226,051	0	0	0.00%	0
24.04.12	5,150	160	413,282	0	0	0.00%	0
24.04.11	5,200	50	242,071	0	0	0.00%	0
24.04.09	5,130	70	287,722	0	0	0.00%	0
24.04.08	5,290	160	324,833	0	0	0.00%	0
24.04.05	5,570	280	579,819	0	0	0.00%	0
24.04.04	5,500	70	411,363	0	0	0.00%	0
24.04.03	5,800	300	463,719	0	0	0.00%	0
24.04.02	5,920	120	697,584	0	0	0.00%	0
24.04.01	5,660	260	853,939	0	0	0.00%	0
24.03.29	5,490	170	657,150	0	0	0.00%	0
24.03.28	5,590	100	447,652	0	0	0.00%	0
24.03.27	5,690	100	601,580	0	0	0.00%	0
24.03.26	5,580	110	752,609	0	0	0.00%	0
24.03.25	5,900	320	780,594	0	0	0.00%	0
24.03.22	5,460	440	1,059,533	0	0	0.00%	0
24.03.21	5,480	20	899,346	0	0	0.00%	0
24.03.20	6,130	650	1,613,611	0	0	0.00%	0
24.03.19	5,940	190	2,009,343	0	0	0.00%	0
24.03.18	5,820	120	1,228,139	0	0	0.00%	0
24.03.15	6,120	300	1,077,048	0	0	0.00%	0
24.03.14	5,920	200	1,190,690	0	0	0.00%	0
24.03.13	5,920	0	1,940,488	0	0	0.00%	0
24.03.12	5,890	30	3,158,970	0	0	0.00%	0
24.03.11	5,130	760	4,056,191	0	0	0.00%	0
24.03.08	4,740	390	5,782,075	0	0	0.00%	0
24.03.07	4,690	50	1,089,947	0	0	0.00%	0
24.03.06	4,690	0	177,894	0	0	0.00%	0
24.03.05	4,640	50	215,008	0	0	0.00%	0
24.03.04	4,575	65	149,646	0	0	0.00%	0
24.02.29	4,725	150	215,249	0	0	0.00%	0
24.02.28	4,550	175	612,453	0	0	0.00%	0
24.02.27	4,715	165	367,140	0	0	0.00%	0
24.02.26	4,850	135	557,368	0	0	0.00%	0
24.02.23	4,525	325	3,881,068	0	0	0.00%	0
24.02.22	4,420	105	579,882	0	0	0.00%	0
24.02.21	4,515	95	282,016	0	0	0.00%	0
24.02.20	4,500	15	166,681	0	0	0.00%	0
24.02.19	4,505	5	177,657	0	0	0.00%	0
24.02.16	4,610	105	268,628	0	0	0.00%	0
24.02.15	4,535	75	273,007	0	0	0.00%	0
24.02.14	4,450	85	314,533	0	0	0.00%	0
24.02.13	4,460	10	522,274	0	0	0.00%	0
24.02.08	4,485	25	210,485	0	0	0.00%	0
24.02.07	4,500	15	122,730	0	0	0.00%	0
24.02.06	4,300	200	627,053	0	0	0.00%	0
24.02.05	4,410	110	95,980	0	0	0.00%	0
24.02.02	4,340	70	143,727	0	0	0.00%	0
24.02.01	4,590	250	396,924	0	0	0.00%	0
24.01.31	4,735	145	198,705	0	0	0.00%	0
24.01.30	4,700	35	514,436	0	0	0.00%	0
24.01.29	4,805	105	237,456	0	0	0.00%	0
24.01.26	4,930	125	288,214	0	0	0.00%	0
24.01.25	5,000	70	297,645	0	0	0.00%	0
24.01.24	5,090	90	406,640	0	0	0.00%	0
24.01.23	5,130	40	665,525	0	0	0.00%	0
24.01.22	5,020	110	437,736	0	0	0.00%	0
24.01.19	4,940	80	442,940	0	0	0.00%	0
24.01.18	5,010	70	426,869	0	0	0.00%	0
24.01.17	5,270	260	487,651	0	0	0.00%	0
24.01.16	5,280	10	656,616	0	0	0.00%	0
24.01.15	5,210	70	634,121	0	0	0.00%	0
24.01.12	5,070	140	1,281,184	0	0	0.00%	0
24.01.11	5,070	0	1,058,440	0	0	0.00%	0
24.01.10	5,130	60	460,701	0	0	0.00%	0
24.01.09	5,220	90	534,089	0	0	0.00%	0
24.01.08	5,240	20	266,638	0	0	0.00%	0
24.01.05	5,140	100	538,560	0	0	0.00%	0
24.01.04	5,210	70	262,222	0	0	0.00%	0
24.01.03	5,240	30	304,962	0	0	0.00%	0
24.01.02	5,110	130	281,868	0	0	0.00%	0
23.12.28	5,000	110	229,067	0	0	0.00%	0
23.12.27	5,120	120	498,744	0	0	0.00%	0
23.12.26	5,270	150	477,773	0	0	0.00%	0
23.12.22	5,350	80	535,566	0	0	0.00%	0
23.12.21	5,340	10	724,786	0	0	0.00%	0
23.12.20	5,190	150	1,373,234	0	0	0.00%	0
23.12.19	5,300	110	612,053	0	0	0.00%	0
23.12.18	5,360	60	830,118	0	0	0.00%	0
23.12.15	5,450	90	708,901	0	0	0.00%	0
23.12.14	5,430	20	933,316	0	0	0.00%	0
23.12.13	5,930	500	1,681,747	0	0	0.00%	0
23.12.12	5,950	20	2,798,888	0	0	0.00%	0
23.12.11	5,770	180	2,928,628	0	0	0.00%	0
23.12.08	5,940	170	1,335,613	0	0	0.00%	0
23.12.07	5,600	340	7,152,746	0	0	0.00%	0
23.12.06	5,550	50	1,266,652	0	0	0.00%	0
23.12.05	5,870	320	2,251,457	0	0	0.00%	0
23.12.04	6,600	730	2,609,006	0	0	0.00%	0
23.12.01	7,110	510	5,727,811	0	0	0.00%	0
23.11.30	5,800	1,310	27,908,012	0	0	0.00%	0
23.11.29	5,730	70	5,300,711	0	0	0.00%	0
23.11.28	5,220	510	12,125,690	0	0	0.00%	0
23.11.27	5,410	190	2,023,702	0	0	0.00%	0
23.11.24	5,220	190	2,973,399	0	0	0.00%	0
23.11.23	5,210	10	5,623,824	0	0	0.00%	0
23.11.22	4,955	255	4,556,250	0	0	0.00%	0
23.11.21	5,090	135	1,263,152	0	0	0.00%	0
23.11.20	5,020	70	3,324,309	0	0	0.00%	0
23.11.17	5,490	470	4,862,120	0	0	0.00%	0
23.11.16	5,340	250	15,007,177	0	0	0.00%	0
23.11.15	5,590	250	5,554,783	0	0	0.00%	0
23.11.14	4,550	1,040	21,931,510	0	0	0.00%	0
23.11.13	5,180	630	3,266,063	0	0	0.00%	0
23.11.10	5,590	410	10,400,253	0	0	0.00%	0
23.11.09	0	790	31,700,479	0	0	0.00%	0