매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	14,875	70	201,295	-1,277	8,758	0.07%	12,591,242
24.11.21	14,730	145	270,896	9,516	10,035	0.08%	12,589,965
24.11.20	14,400	330	285,496	-26,072	519	0.00%	12,549,481
24.11.19	14,355	45	158,990	22,923	26,591	0.21%	12,473,409
24.11.18	14,130	225	353,716	-12,129	3,668	0.03%	12,496,332
24.11.15	14,260	130	265,041	-1,266	15,797	0.13%	12,434,203
24.11.14	14,365	40	142,103	-3,473	17,063	0.14%	12,382,937
24.11.13	14,490	125	212,560	-29,205	20,536	0.17%	12,329,464
24.11.12	14,560	70	324,575	-20,861	49,741	0.40%	12,300,259
24.11.11	14,605	45	249,801	31,275	70,602	0.44%	15,979,398
24.11.08	14,615	10	311,366	39,327	39,327	0.24%	16,210,673
24.11.07	14,650	35	290,499	0	0	0.00%	0
24.11.06	14,315	335	440,907	0	0	0.00%	0
24.11.05	14,245	70	571,437	0	0	0.00%	0
24.11.04	14,340	95	245,788	0	0	0.00%	0
24.11.01	14,060	280	238,205	0	0	0.00%	0
24.10.31	14,465	405	569,881	0	0	0.00%	0
24.10.30	14,835	300	462,228	0	0	0.00%	0
24.10.29	14,855	20	291,972	0	0	0.00%	0
24.10.28	15,250	395	566,433	0	0	0.00%	0
24.10.25	14,665	585	1,172,577	0	0	0.00%	0
24.10.24	14,750	85	124,069	0	0	0.00%	0
24.10.23	14,740	10	218,780	0	0	0.00%	0
24.10.22	14,690	50	127,329	0	0	0.00%	0
24.10.21	14,780	90	187,720	0	0	0.00%	0
24.10.18	14,750	30	200,640	0	0	0.00%	0
24.10.17	14,760	10	181,284	0	0	0.00%	0
24.10.16	14,740	20	208,099	0	0	0.00%	0
24.10.15	14,725	15	199,263	0	0	0.00%	0
24.10.14	14,295	430	606,043	0	0	0.00%	0
24.10.11	14,205	90	190,554	0	0	0.00%	0
24.10.10	14,095	110	260,642	0	0	0.00%	0
24.10.08	14,095	0	200,690	0	0	0.00%	0
24.10.07	13,825	270	238,808	0	0	0.00%	0
24.10.04	13,775	50	147,507	0	0	0.00%	0
24.10.02	13,780	5	254,446	0	0	0.00%	0
24.09.30	14,060	280	283,379	0	0	0.00%	0
24.09.27	14,020	100	521,966	0	0	0.00%	0
24.09.26	13,550	470	382,839	0	0	0.00%	0
24.09.25	14,005	455	556,861	0	0	0.00%	0
24.09.24	14,080	75	391,462	0	0	0.00%	0
24.09.23	14,130	50	287,212	0	0	0.00%	0
24.09.20	14,145	15	235,431	0	0	0.00%	0
24.09.19	13,925	220	355,033	0	0	0.00%	0
24.09.13	13,500	425	418,321	0	0	0.00%	0
24.09.12	13,345	155	446,008	0	0	0.00%	0
24.09.11	13,980	635	988,227	0	0	0.00%	0
24.09.10	13,920	60	398,002	0	0	0.00%	0
24.09.09	14,135	215	550,144	0	0	0.00%	0
24.09.06	14,155	20	264,355	0	0	0.00%	0
24.09.05	14,100	55	419,877	0	0	0.00%	0
24.09.04	14,390	290	583,390	0	0	0.00%	0
24.09.03	14,305	85	431,526	0	0	0.00%	0
24.09.02	14,130	175	411,352	0	0	0.00%	0
24.08.30	14,245	115	326,465	0	0	0.00%	0
24.08.29	14,290	15	384,521	0	0	0.00%	0
24.08.28	14,630	340	565,442	0	0	0.00%	0
24.08.27	14,925	295	454,978	0	0	0.00%	0
24.08.26	14,720	205	758,953	0	0	0.00%	0
24.08.23	14,615	105	339,355	0	0	0.00%	0
24.08.22	14,585	30	236,119	0	0	0.00%	0
24.08.21	14,600	15	396,303	0	0	0.00%	0
24.08.20	14,215	385	326,369	0	0	0.00%	0
24.08.19	13,845	370	509,468	0	0	0.00%	0
24.08.16	13,835	10	400,395	0	0	0.00%	0
24.08.14	13,830	5	344,431	0	0	0.00%	0
24.08.13	13,585	245	353,582	0	0	0.00%	0
24.08.12	13,575	10	213,762	0	0	0.00%	0
24.08.09	13,450	125	526,844	0	0	0.00%	0
24.08.08	13,340	110	538,462	0	0	0.00%	0
24.08.07	13,115	225	529,650	0	0	0.00%	0
24.08.06	12,695	420	2,041,121	0	0	0.00%	0
24.08.05	13,890	1,195	3,177,998	0	0	0.00%	0
24.08.02	14,480	590	754,841	0	0	0.00%	0
24.08.01	14,425	55	425,861	0	0	0.00%	0
24.07.31	14,345	80	633,965	0	0	0.00%	0
24.07.30	14,630	225	786,681	0	0	0.00%	0
24.07.29	14,340	290	3,365,567	0	0	0.00%	0
24.07.26	13,700	640	3,688,443	0	0	0.00%	0
24.07.25	13,850	150	369,122	0	0	0.00%	0
24.07.24	14,040	190	612,734	0	0	0.00%	0
24.07.23	14,035	5	597,199	0	0	0.00%	0
24.07.22	13,830	205	514,199	0	0	0.00%	0
24.07.19	13,875	45	296,702	0	0	0.00%	0
24.07.18	13,825	50	350,378	0	0	0.00%	0
24.07.17	13,765	60	416,397	0	0	0.00%	0
24.07.16	13,770	5	321,378	0	0	0.00%	0
24.07.15	13,870	100	1,309,965	0	0	0.00%	0
24.07.12	13,860	10	466,554	0	0	0.00%	0
24.07.11	13,685	175	369,194	0	0	0.00%	0
24.07.10	13,725	40	1,253,809	0	0	0.00%	0
24.07.09	13,925	200	604,552	0	0	0.00%	0
24.07.08	14,225	300	584,351	0	0	0.00%	0
24.07.05	14,015	210	677,526	0	0	0.00%	0
24.07.04	13,795	220	842,029	0	0	0.00%	0
24.07.03	13,585	210	2,403,068	0	0	0.00%	0
24.07.02	13,275	310	535,050	0	0	0.00%	0
24.07.01	13,400	125	153,274	0	0	0.00%	0
24.06.28	13,200	200	396,312	0	0	0.00%	0
24.06.27	13,195	65	285,124	0	0	0.00%	0
24.06.26	13,240	45	334,210	0	0	0.00%	0
24.06.25	13,190	50	196,744	0	0	0.00%	0
24.06.24	13,135	55	255,547	0	0	0.00%	0
24.06.21	13,165	30	225,913	0	0	0.00%	0
24.06.20	12,925	240	304,523	0	0	0.00%	0
24.06.19	12,760	165	325,304	0	0	0.00%	0
24.06.18	12,760	0	207,120	0	0	0.00%	0
24.06.17	12,920	160	231,531	0	0	0.00%	0
24.06.14	12,920	0	213,622	0	0	0.00%	0
24.06.13	12,975	55	483,542	0	0	0.00%	0
24.06.12	12,850	125	195,830	0	0	0.00%	0
24.06.11	12,900	50	261,062	0	0	0.00%	0
24.06.10	13,050	150	430,525	0	0	0.00%	0
24.06.07	12,850	200	348,058	0	0	0.00%	0
24.06.05	12,895	45	415,508	0	0	0.00%	0
24.06.04	13,185	290	482,637	0	0	0.00%	0
24.06.03	13,145	40	167,307	0	0	0.00%	0
24.05.31	12,945	200	872,197	0	0	0.00%	0
24.05.30	13,085	80	178,480	0	0	0.00%	0
24.05.29	13,060	25	295,324	0	0	0.00%	0
24.05.28	13,090	30	236,737	0	0	0.00%	0
24.05.27	13,090	0	375,970	0	0	0.00%	0
24.05.24	13,180	90	267,527	0	0	0.00%	0
24.05.23	13,355	175	1,466,310	0	0	0.00%	0
24.05.22	13,620	265	396,878	0	0	0.00%	0
24.05.21	13,665	45	225,297	0	0	0.00%	0
24.05.20	13,420	245	533,759	0	0	0.00%	0
24.05.17	13,560	140	445,472	0	0	0.00%	0
24.05.16	13,250	310	347,569	0	0	0.00%	0
24.05.14	13,460	210	503,551	0	0	0.00%	0
24.05.13	13,290	170	2,069,806	0	0	0.00%	0
24.05.10	13,000	290	3,894,737	0	0	0.00%	0
24.05.09	13,150	150	329,513	0	0	0.00%	0
24.05.08	12,815	335	311,653	0	0	0.00%	0
24.05.07	12,750	65	400,995	0	0	0.00%	0
24.05.03	12,600	150	282,628	0	0	0.00%	0
24.05.02	12,945	345	256,092	0	0	0.00%	0
24.04.30	13,035	90	243,947	0	0	0.00%	0
24.04.29	13,040	55	248,109	0	0	0.00%	0
24.04.26	12,485	555	469,997	0	0	0.00%	0
24.04.25	12,450	35	256,031	0	0	0.00%	0
24.04.24	12,575	125	243,412	0	0	0.00%	0
24.04.23	12,450	125	519,478	0	0	0.00%	0
24.04.22	11,790	660	696,721	0	0	0.00%	0
24.04.19	11,825	35	395,120	0	0	0.00%	0
24.04.18	11,600	225	249,015	0	0	0.00%	0
24.04.17	11,760	160	276,607	0	0	0.00%	0
24.04.16	11,935	175	340,187	0	0	0.00%	0
24.04.15	11,865	0	0	0	0	0.00%	0
24.04.12	12,280	415	1,505,294	0	0	0.00%	0
24.04.11	12,460	180	315,753	0	0	0.00%	0
24.04.09	12,595	135	205,822	0	0	0.00%	0
24.04.08	12,445	150	297,743	0	0	0.00%	0
24.04.05	12,540	95	181,699	0	0	0.00%	0
24.04.04	12,275	265	306,039	0	0	0.00%	0
24.04.03	12,470	195	1,001,522	0	0	0.00%	0
24.04.02	12,495	25	333,500	0	0	0.00%	0
24.04.01	12,690	195	1,342,625	0	0	0.00%	0
24.03.29	12,920	230	643,197	0	0	0.00%	0
24.03.28	12,855	125	413,324	0	0	0.00%	0
24.03.27	13,375	520	678,982	0	0	0.00%	0
24.03.26	13,425	50	1,205,316	0	0	0.00%	0
24.03.25	13,575	150	993,549	0	0	0.00%	0
24.03.22	13,620	45	2,341,804	0	0	0.00%	0
24.03.21	13,180	440	314,616	0	0	0.00%	0
24.03.20	12,985	195	189,113	0	0	0.00%	0
24.03.19	13,270	285	264,096	0	0	0.00%	0
24.03.18	13,485	215	1,310,159	0	0	0.00%	0
24.03.15	13,755	270	398,715	0	0	0.00%	0
24.03.14	13,225	530	265,422	0	0	0.00%	0
24.03.13	12,865	360	245,971	0	0	0.00%	0
24.03.12	12,795	70	194,268	0	0	0.00%	0
24.03.11	12,835	40	194,512	0	0	0.00%	0
24.03.08	12,855	20	285,341	0	0	0.00%	0
24.03.07	12,690	165	414,091	0	0	0.00%	0
24.03.06	12,670	20	3,307,581	0	0	0.00%	0
24.03.05	12,720	50	354,826	0	0	0.00%	0
24.03.04	12,325	395	372,702	0	0	0.00%	0
24.02.29	12,145	180	870,936	0	0	0.00%	0
24.02.28	11,905	300	195,323	0	0	0.00%	0
24.02.27	11,865	40	334,281	0	0	0.00%	0
24.02.26	12,320	455	3,200,585	0	0	0.00%	0
24.02.23	12,090	230	1,279,747	0	0	0.00%	0
24.02.22	12,040	50	412,901	0	0	0.00%	0
24.02.21	12,060	20	177,173	0	0	0.00%	0
24.02.20	12,380	320	266,807	0	0	0.00%	0
24.02.19	12,070	310	514,051	0	0	0.00%	0
24.02.16	11,665	405	261,181	0	0	0.00%	0
24.02.15	11,710	45	147,114	0	0	0.00%	0
24.02.14	12,065	355	243,390	0	0	0.00%	0
24.02.13	12,095	30	367,580	0	0	0.00%	0
24.02.08	11,825	270	251,483	0	0	0.00%	0
24.02.07	11,570	255	617,673	0	0	0.00%	0
24.02.06	11,755	185	537,739	0	0	0.00%	0
24.02.05	11,950	195	631,853	0	0	0.00%	0
24.02.02	11,505	445	957,349	0	0	0.00%	0
24.02.01	10,815	690	956,813	0	0	0.00%	0
24.01.31	10,540	275	288,597	0	0	0.00%	0
24.01.30	10,585	15	195,874	0	0	0.00%	0
24.01.29	10,295	290	196,058	0	0	0.00%	0
24.01.26	10,225	70	117,112	0	0	0.00%	0
24.01.25	10,165	60	234,948	0	0	0.00%	0
24.01.24	10,005	160	417,618	0	0	0.00%	0
24.01.23	9,800	205	200,320	0	0	0.00%	0
24.01.22	9,780	20	202,672	0	0	0.00%	0
24.01.19	9,740	40	175,712	0	0	0.00%	0
24.01.18	9,785	45	209,624	0	0	0.00%	0
24.01.17	9,885	100	285,885	0	0	0.00%	0
24.01.16	9,940	55	213,433	0	0	0.00%	0
24.01.15	9,845	95	122,906	0	0	0.00%	0
24.01.12	9,865	20	165,527	0	0	0.00%	0
24.01.11	9,860	5	165,430	0	0	0.00%	0
24.01.10	9,950	90	175,719	0	0	0.00%	0
24.01.09	9,885	65	129,493	0	0	0.00%	0
24.01.08	9,885	0	224,171	0	0	0.00%	0
24.01.05	9,930	45	247,317	0	0	0.00%	0
24.01.04	10,095	165	374,713	0	0	0.00%	0
24.01.03	10,230	135	147,338	0	0	0.00%	0
24.01.02	10,340	110	255,285	0	0	0.00%	0
23.12.28	10,185	155	77,342	0	0	0.00%	0
23.12.27	10,250	65	196,620	0	0	0.00%	0
23.12.26	10,205	45	119,862	0	0	0.00%	0
23.12.22	10,200	5	49,692	0	0	0.00%	0
23.12.21	10,225	25	55,150	0	0	0.00%	0
23.12.20	10,100	125	63,598	0	0	0.00%	0
23.12.19	10,135	35	39,872	0	0	0.00%	0
23.12.18	10,200	65	85,719	0	0	0.00%	0
23.12.15	10,100	100	67,328	0	0	0.00%	0
23.12.14	10,045	55	52,028	0	0	0.00%	0
23.12.13	10,055	10	88,674	0	0	0.00%	0
23.12.12	9,995	60	57,976	0	0	0.00%	0
23.12.11	9,985	10	73,335	0	0	0.00%	0
23.12.08	9,955	30	59,718	0	0	0.00%	0
23.12.07	10,025	70	118,973	0	0	0.00%	0
23.12.06	10,000	25	47,449	0	0	0.00%	0
23.12.05	10,015	15	64,732	0	0	0.00%	0
23.12.04	10,030	15	57,384	0	0	0.00%	0
23.12.01	10,060	30	63,211	0	0	0.00%	0
23.11.30	9,995	65	56,530	0	0	0.00%	0
23.11.29	10,090	95	62,313	0	0	0.00%	0
23.11.28	10,030	60	60,117	0	0	0.00%	0
23.11.27	10,070	40	28,739	0	0	0.00%	0
23.11.24	10,080	10	36,703	0	0	0.00%	0
23.11.23	10,075	5	32,228	0	0	0.00%	0
23.11.22	10,050	25	57,752	0	0	0.00%	0
23.11.21	9,995	55	33,336	0	0	0.00%	0
23.11.20	10,000	5	50,461	0	0	0.00%	0
23.11.17	10,005	5	38,018	0	0	0.00%	0
23.11.16	10,030	0	33,018	0	0	0.00%	0
23.11.15	9,965	65	39,586	0	0	0.00%	0
23.11.14	9,845	120	46,011	0	0	0.00%	0
23.11.13	9,825	20	28,389	0	0	0.00%	0
23.11.10	9,805	20	296,508	0	0	0.00%	0
23.11.09	9,720	85	274,805	0	0	0.00%	0
23.11.08	9,800	80	318,284	0	0	0.00%	0
23.11.07	9,990	190	318,079	0	0	0.00%	0
23.11.06	9,695	295	382,353	0	0	0.00%	0
23.11.03	9,560	135	249,855	0	0	0.00%	0
23.11.02	9,670	110	325,654	0	0	0.00%	0
23.11.01	9,575	95	284,054	0	0	0.00%	0
23.10.31	9,570	5	188,417	0	0	0.00%	0
23.10.30	9,780	210	308,994	0	0	0.00%	0
23.10.27	9,875	95	303,066	0	0	0.00%	0
23.10.26	9,990	115	264,040	0	0	0.00%	0
23.10.25	9,965	25	240,769	0	0	0.00%	0
23.10.24	9,970	5	471,776	0	0	0.00%	0
23.10.23	10,195	225	439,813	0	0	0.00%	0
23.10.20	10,220	25	269,436	0	0	0.00%	0
23.10.19	10,350	130	361,094	0	0	0.00%	0
23.10.18	10,150	200	853,881	0	0	0.00%	0
23.10.17	0	35	245,174	0	0	0.00%	0