매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	2,035	5	48,489	31,851	48,927	0.44%	11,001,073
24.09.19	2,045	10	45,396	-6	17,076	0.15%	11,032,924
24.09.13	2,050	5	35,952	17	17,082	0.15%	11,032,918
24.09.12	2,040	10	55,885	-73	17,065	0.15%	11,032,935
24.09.11	2,045	5	26,882	-8	17,138	0.16%	11,032,862
24.09.10	2,045	0	20,919	-7	17,146	0.16%	11,032,854
24.09.09	2,050	5	19,030	-3	17,153	0.16%	11,032,847
24.09.06	2,045	5	46,560	17,156	17,156	0.16%	11,032,844
24.09.05	2,040	5	25,621	0	0	0.00%	0
24.09.04	2,050	10	41,535	0	0	0.00%	0
24.09.03	2,040	10	41,317	0	0	0.00%	0
24.09.02	2,035	5	35,802	0	0	0.00%	0
24.08.30	2,035	0	14,976	0	0	0.00%	0
24.08.29	2,035	0	17,409	0	0	0.00%	0
24.08.28	2,025	10	26,247	0	0	0.00%	0
24.08.27	2,030	5	4,986	0	0	0.00%	0
24.08.26	2,030	0	26,192	0	0	0.00%	0
24.08.23	2,015	15	15,231	0	0	0.00%	0
24.08.22	2,020	5	21,555	0	0	0.00%	0
24.08.21	2,025	5	25,977	0	0	0.00%	0
24.08.20	2,030	5	22,566	0	0	0.00%	0
24.08.19	2,035	5	10,322	0	0	0.00%	0
24.08.16	2,035	0	32,694	0	0	0.00%	0
24.08.14	2,035	0	4,179	0	0	0.00%	0
24.08.13	2,035	0	23,510	0	0	0.00%	0
24.08.12	2,040	5	10,521	0	0	0.00%	0
24.08.09	2,040	0	10,684	0	0	0.00%	0
24.08.08	2,040	0	24,671	0	0	0.00%	0
24.08.07	2,035	5	10,114	0	0	0.00%	0
24.08.06	2,020	15	73,329	0	0	0.00%	0
24.08.05	2,060	40	129,979	0	0	0.00%	0
24.08.02	2,065	5	14,065	0	0	0.00%	0
24.08.01	2,060	5	81,629	0	0	0.00%	0
24.07.31	2,055	5	36,327	0	0	0.00%	0
24.07.30	2,050	5	18,943	0	0	0.00%	0
24.07.29	2,050	0	19,061	0	0	0.00%	0
24.07.26	2,040	10	38,607	0	0	0.00%	0
24.07.25	2,045	5	67,634	0	0	0.00%	0
24.07.24	2,055	10	56,932	0	0	0.00%	0
24.07.23	2,055	0	31,648	0	0	0.00%	0
24.07.22	2,055	0	59,478	0	0	0.00%	0
24.07.19	2,045	10	37,725	0	0	0.00%	0
24.07.18	2,040	5	51,303	0	0	0.00%	0
24.07.17	2,040	0	37,443	0	0	0.00%	0
24.07.16	2,040	0	40,368	0	0	0.00%	0
24.07.15	2,030	10	23,945	0	0	0.00%	0
24.07.12	2,030	0	26,719	0	0	0.00%	0
24.07.11	2,035	5	9,811	0	0	0.00%	0
24.07.10	2,030	5	22,804	0	0	0.00%	0
24.07.09	2,025	5	66,320	0	0	0.00%	0
24.07.08	2,015	10	48,332	0	0	0.00%	0
24.07.05	2,020	5	22,054	0	0	0.00%	0
24.07.04	2,020	0	12,864	0	0	0.00%	0
24.07.03	2,015	5	29,964	0	0	0.00%	0
24.07.02	2,015	0	55,642	0	0	0.00%	0
24.07.01	2,010	5	22,739	0	0	0.00%	0
24.06.28	2,020	10	37,089	0	0	0.00%	0
24.06.27	2,020	0	35,146	0	0	0.00%	0
24.06.26	2,020	0	8,872	0	0	0.00%	0
24.06.25	2,015	5	28,807	0	0	0.00%	0
24.06.24	2,015	0	32,244	0	0	0.00%	0
24.06.21	2,015	0	47,101	0	0	0.00%	0
24.06.20	2,020	5	19,084	0	0	0.00%	0
24.06.19	2,025	5	31,851	0	0	0.00%	0
24.06.18	2,025	0	64,188	0	0	0.00%	0
24.06.17	2,025	0	19,442	0	0	0.00%	0
24.06.14	2,020	5	40,005	0	0	0.00%	0
24.06.13	2,020	0	48,123	0	0	0.00%	0
24.06.12	2,030	10	28,350	0	0	0.00%	0
24.06.11	2,020	10	26,363	0	0	0.00%	0
24.06.10	2,020	0	20,926	0	0	0.00%	0
24.06.07	2,015	5	47,003	0	0	0.00%	0
24.06.05	2,020	5	29,712	0	0	0.00%	0
24.06.04	2,020	0	74,964	0	0	0.00%	0
24.06.03	2,030	10	35,122	0	0	0.00%	0
24.05.31	2,010	20	65,805	0	0	0.00%	0
24.05.30	2,015	5	24,102	0	0	0.00%	0
24.05.29	2,025	10	43,204	0	0	0.00%	0
24.05.28	2,025	0	38,505	0	0	0.00%	0
24.05.27	2,025	0	16,229	0	0	0.00%	0
24.05.24	2,020	5	32,783	0	0	0.00%	0
24.05.23	2,035	15	41,637	0	0	0.00%	0
24.05.22	2,035	0	19,483	0	0	0.00%	0
24.05.21	2,040	5	33,782	0	0	0.00%	0
24.05.20	2,040	0	27,979	0	0	0.00%	0
24.05.17	2,030	10	57,038	0	0	0.00%	0
24.05.16	2,035	5	27,700	0	0	0.00%	0
24.05.14	2,035	0	26,090	0	0	0.00%	0
24.05.13	2,030	5	41,506	0	0	0.00%	0
24.05.10	2,040	10	101,264	0	0	0.00%	0
24.05.09	2,045	5	55,868	0	0	0.00%	0
24.05.08	2,040	5	62,636	0	0	0.00%	0
24.05.07	2,045	5	13,642	0	0	0.00%	0
24.05.03	2,040	5	48,997	0	0	0.00%	0
24.05.02	2,035	5	76,434	0	0	0.00%	0
24.04.30	2,035	0	22,276	0	0	0.00%	0
24.04.29	2,030	5	45,375	0	0	0.00%	0
24.04.26	2,015	15	145,367	0	0	0.00%	0
24.04.25	2,025	10	58,364	0	0	0.00%	0
24.04.24	2,030	5	49,209	0	0	0.00%	0
24.04.23	2,030	0	57,210	0	0	0.00%	0
24.04.22	2,030	0	72,437	0	0	0.00%	0
24.04.19	2,035	5	74,380	0	0	0.00%	0
24.04.18	2,030	5	13,300	0	0	0.00%	0
24.04.17	2,025	5	44,013	0	0	0.00%	0
24.04.16	2,040	15	100,531	0	0	0.00%	0
24.04.15	2,040	0	90,134	0	0	0.00%	0
24.04.12	2,035	5	47,251	0	0	0.00%	0
24.04.11	2,045	10	21,332	0	0	0.00%	0
24.04.09	2,035	10	43,733	0	0	0.00%	0
24.04.08	2,035	0	79,794	0	0	0.00%	0
24.04.05	2,035	0	68,460	0	0	0.00%	0
24.04.04	2,035	0	51,838	0	0	0.00%	0
24.04.03	2,045	10	75,594	0	0	0.00%	0
24.04.02	2,050	5	75,700	0	0	0.00%	0
24.04.01	2,040	10	80,995	0	0	0.00%	0
24.03.29	2,040	0	57,086	0	0	0.00%	0
24.03.28	2,060	20	114,417	0	0	0.00%	0
24.03.27	2,060	0	54,671	0	0	0.00%	0
24.03.26	2,060	0	90,068	0	0	0.00%	0
24.03.25	2,045	15	74,602	0	0	0.00%	0
24.03.22	2,050	5	53,192	0	0	0.00%	0
24.03.21	2,055	5	63,775	0	0	0.00%	0
24.03.20	2,050	5	56,384	0	0	0.00%	0
24.03.19	2,050	0	24,258	0	0	0.00%	0
24.03.18	2,050	0	17,735	0	0	0.00%	0
24.03.15	2,060	10	60,600	0	0	0.00%	0
24.03.14	2,055	5	48,514	0	0	0.00%	0
24.03.13	2,050	5	72,934	0	0	0.00%	0
24.03.12	2,045	5	74,875	0	0	0.00%	0
24.03.11	2,045	0	89,862	0	0	0.00%	0
24.03.08	2,040	5	43,778	0	0	0.00%	0
24.03.07	2,040	0	77,216	0	0	0.00%	0
24.03.06	2,035	5	107,661	0	0	0.00%	0
24.03.05	2,040	5	123,526	0	0	0.00%	0
24.03.04	2,050	10	50,091	0	0	0.00%	0
24.02.29	2,050	0	70,402	0	0	0.00%	0
24.02.28	2,035	15	78,165	0	0	0.00%	0
24.02.27	2,040	5	176,771	0	0	0.00%	0
24.02.26	2,030	10	101,816	0	0	0.00%	0
24.02.23	2,045	15	89,612	0	0	0.00%	0
24.02.22	2,045	0	99,728	0	0	0.00%	0
24.02.21	2,035	10	122,199	0	0	0.00%	0
24.02.20	2,005	30	280,936	0	0	0.00%	0
24.02.19	1,985	20	225,284	0	0	0.00%	0
24.02.16	1,978	7	172,662	0	0	0.00%	0
24.02.15	1,978	0	68,827	0	0	0.00%	0
24.02.14	1,977	1	80,783	0	0	0.00%	0
24.02.13	1,978	1	73,512	0	0	0.00%	0
24.02.08	1,974	4	84,161	0	0	0.00%	0
24.02.07	1,977	3	71,417	0	0	0.00%	0
24.02.06	1,978	1	82,582	0	0	0.00%	0
24.02.05	1,976	2	75,795	0	0	0.00%	0
24.02.02	1,984	8	101,772	0	0	0.00%	0
24.02.01	1,984	0	118,639	0	0	0.00%	0
24.01.31	1,966	18	205,993	0	0	0.00%	0
24.01.30	1,958	8	65,320	0	0	0.00%	0
24.01.29	1,970	12	128,509	0	0	0.00%	0
24.01.26	1,966	4	113,152	0	0	0.00%	0
24.01.25	1,975	9	176,637	0	0	0.00%	0
24.01.24	1,978	3	82,340	0	0	0.00%	0
24.01.23	1,971	7	144,348	0	0	0.00%	0
24.01.22	1,994	23	300,131	0	0	0.00%	0
24.01.19	1,994	0	102,354	0	0	0.00%	0
24.01.18	1,991	3	107,854	0	0	0.00%	0
24.01.17	1,995	4	168,177	0	0	0.00%	0
24.01.16	2,005	10	247,694	0	0	0.00%	0
24.01.15	1,981	24	524,608	0	0	0.00%	0
24.01.12	1,951	30	348,524	0	0	0.00%	0
24.01.11	1,947	4	157,407	0	0	0.00%	0
24.01.10	1,951	4	149,210	0	0	0.00%	0
24.01.09	1,936	15	328,641	0	0	0.00%	0
24.01.08	1,920	16	185,498	0	0	0.00%	0
24.01.05	1,919	1	127,973	0	0	0.00%	0
24.01.04	1,915	4	164,572	0	0	0.00%	0
24.01.03	1,917	2	251,735	0	0	0.00%	0
24.01.02	1,913	4	135,082	0	0	0.00%	0
23.12.28	1,903	10	140,361	0	0	0.00%	0
23.12.27	1,906	3	199,416	0	0	0.00%	0
23.12.26	1,911	5	225,882	0	0	0.00%	0
23.12.22	1,900	11	299,106	0	0	0.00%	0
23.12.21	1,900	0	193,117	0	0	0.00%	0
23.12.20	1,898	2	168,017	0	0	0.00%	0
23.12.19	1,900	2	284,317	0	0	0.00%	0
23.12.18	1,909	9	292,182	0	0	0.00%	0
23.12.15	1,925	16	228,146	0	0	0.00%	0
23.12.14	1,901	24	629,348	0	0	0.00%	0
23.12.13	1,911	10	537,174	0	0	0.00%	0
23.12.12	1,910	1	446,415	0	0	0.00%	0
23.12.11	1,928	18	671,594	0	0	0.00%	0
23.12.08	1,947	19	791,296	0	0	0.00%	0
23.12.07	1,917	30	1,496,129	0	0	0.00%	0
23.12.06	1,929	12	1,496,192	0	0	0.00%	0
23.12.05	2,070	141	6,358,417	0	0	0.00%	0
23.12.04	0	70	130,932,822	0	0	0.00%	0