매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.26	5,260	50	539,461	4,832	10,576	0.15%	7,239,424
24.11.25	5,095	165	116,178	5,172	5,744	0.08%	7,244,256
24.11.22	5,075	20	209,502	456	572	0.01%	7,199,428
24.11.21	4,965	110	925,176	-8,207	116	0.00%	7,249,884
24.11.20	4,990	25	567,695	0	8,323	0.11%	7,241,677
24.11.19	4,940	50	260,768	480	8,323	0.12%	7,141,677
24.11.18	4,760	180	615,062	7,728	7,843	0.11%	7,092,157
24.11.15	5,095	335	1,057,651	-1,788	115	0.00%	7,099,885
24.11.14	5,150	160	913,089	79	1,903	0.03%	7,048,097
24.11.13	5,405	255	445,387	1,709	1,824	0.03%	7,098,176
24.11.12	5,495	90	189,735	115	115	0.00%	7,099,885
24.11.11	5,660	165	298,481	0	0	0.00%	0
24.11.08	5,700	40	197,647	0	0	0.00%	0
24.11.07	5,710	10	214,353	0	0	0.00%	0
24.11.06	6,025	315	453,809	0	0	0.00%	0
24.11.05	6,120	95	71,546	0	0	0.00%	0
24.11.04	5,845	275	271,777	0	0	0.00%	0
24.11.01	5,840	5	91,361	0	0	0.00%	0
24.10.31	5,895	55	148,334	0	0	0.00%	0
24.10.30	6,035	130	332,354	0	0	0.00%	0
24.10.29	6,045	10	62,531	0	0	0.00%	0
24.10.28	5,770	275	143,137	0	0	0.00%	0
24.10.25	5,825	55	122,314	0	0	0.00%	0
24.10.24	5,910	85	119,982	0	0	0.00%	0
24.10.23	5,720	190	350,793	0	0	0.00%	0
24.10.22	5,945	225	306,777	0	0	0.00%	0
24.10.21	5,920	25	149,876	0	0	0.00%	0
24.10.18	6,005	85	218,850	0	0	0.00%	0
24.10.17	6,055	50	120,279	0	0	0.00%	0
24.10.16	6,120	65	233,771	0	0	0.00%	0
24.10.15	6,285	165	169,425	0	0	0.00%	0
24.10.14	6,350	65	179,883	0	0	0.00%	0
24.10.11	6,475	125	157,742	0	0	0.00%	0
24.10.10	6,550	75	255,326	0	0	0.00%	0
24.10.08	6,565	15	202,163	0	0	0.00%	0
24.10.07	6,320	245	148,241	0	0	0.00%	0
24.10.04	6,450	130	168,746	0	0	0.00%	0
24.10.02	6,555	105	178,463	0	0	0.00%	0
24.09.30	6,650	95	137,434	0	0	0.00%	0
24.09.27	6,580	70	247,681	0	0	0.00%	0
24.09.26	6,460	120	161,260	0	0	0.00%	0
24.09.25	6,500	40	286,102	0	0	0.00%	0
24.09.24	6,370	130	193,320	0	0	0.00%	0
24.09.23	6,260	110	129,150	0	0	0.00%	0
24.09.20	6,235	25	138,874	0	0	0.00%	0
24.09.19	6,220	15	151,129	0	0	0.00%	0
24.09.13	6,130	90	212,075	0	0	0.00%	0
24.09.12	5,830	300	211,481	0	0	0.00%	0
24.09.11	5,605	225	162,390	0	0	0.00%	0
24.09.10	5,630	25	159,867	0	0	0.00%	0
24.09.09	5,705	75	170,821	0	0	0.00%	0
24.09.06	6,035	330	287,078	0	0	0.00%	0
24.09.05	6,305	270	320,364	0	0	0.00%	0
24.09.04	6,410	105	286,974	0	0	0.00%	0
24.09.03	6,425	15	431,764	0	0	0.00%	0
24.09.02	5,960	465	592,957	0	0	0.00%	0
24.08.30	5,945	15	46,799	0	0	0.00%	0
24.08.29	5,775	170	104,774	0	0	0.00%	0
24.08.28	5,985	210	101,730	0	0	0.00%	0
24.08.27	5,970	15	79,370	0	0	0.00%	0
24.08.26	5,890	80	54,003	0	0	0.00%	0
24.08.23	5,975	85	120,009	0	0	0.00%	0
24.08.22	5,735	240	164,219	0	0	0.00%	0
24.08.21	5,610	125	76,921	0	0	0.00%	0
24.08.20	5,570	40	77,283	0	0	0.00%	0
24.08.19	5,785	215	63,784	0	0	0.00%	0
24.08.16	5,660	125	274,797	0	0	0.00%	0
24.08.14	5,585	75	139,985	0	0	0.00%	0
24.08.13	5,650	65	124,815	0	0	0.00%	0
24.08.12	5,600	50	97,809	0	0	0.00%	0
24.08.09	5,410	190	149,005	0	0	0.00%	0
24.08.08	5,630	220	166,225	0	0	0.00%	0
24.08.07	5,705	75	148,239	0	0	0.00%	0
24.08.06	5,385	320	167,286	0	0	0.00%	0
24.08.05	6,055	670	299,455	0	0	0.00%	0
24.08.02	6,170	115	177,899	0	0	0.00%	0
24.08.01	5,975	195	275,113	0	0	0.00%	0
24.07.31	5,970	5	166,365	0	0	0.00%	0
24.07.30	6,055	75	148,318	0	0	0.00%	0
24.07.29	5,930	125	155,795	0	0	0.00%	0
24.07.26	6,065	135	118,383	0	0	0.00%	0
24.07.25	6,035	30	242,214	0	0	0.00%	0
24.07.24	6,225	190	245,090	0	0	0.00%	0
24.07.23	6,350	125	177,018	0	0	0.00%	0
24.07.22	6,600	250	167,166	0	0	0.00%	0
24.07.19	6,475	125	154,295	0	0	0.00%	0
24.07.18	6,425	50	170,929	0	0	0.00%	0
24.07.17	6,550	125	124,737	0	0	0.00%	0
24.07.16	6,765	215	202,253	0	0	0.00%	0
24.07.15	6,870	105	274,135	0	0	0.00%	0
24.07.12	6,910	40	171,500	0	0	0.00%	0
24.07.11	6,680	230	215,982	0	0	0.00%	0
24.07.10	6,760	80	99,687	0	0	0.00%	0
24.07.09	6,855	95	79,139	0	0	0.00%	0
24.07.08	6,810	45	76,226	0	0	0.00%	0
24.07.05	6,790	20	133,167	0	0	0.00%	0
24.07.04	6,775	15	100,830	0	0	0.00%	0
24.07.03	6,730	45	169,784	0	0	0.00%	0
24.07.02	7,040	310	216,795	0	0	0.00%	0
24.07.01	6,930	110	124,670	0	0	0.00%	0
24.06.28	6,940	10	100,802	0	0	0.00%	0
24.06.27	6,975	35	137,122	0	0	0.00%	0
24.06.26	6,925	50	127,998	0	0	0.00%	0
24.06.25	7,020	95	79,703	0	0	0.00%	0
24.06.24	6,980	40	115,650	0	0	0.00%	0
24.06.21	6,985	5	337,693	0	0	0.00%	0
24.06.20	7,005	20	140,834	0	0	0.00%	0
24.06.19	7,055	50	341,545	0	0	0.00%	0
24.06.18	7,170	115	217,347	0	0	0.00%	0
24.06.17	7,305	135	203,763	0	0	0.00%	0
24.06.14	7,350	45	344,127	0	0	0.00%	0
24.06.13	7,015	335	542,949	0	0	0.00%	0
24.06.12	7,005	10	235,316	0	0	0.00%	0
24.06.11	6,695	310	477,657	0	0	0.00%	0
24.06.10	6,835	140	146,757	0	0	0.00%	0
24.06.07	6,695	140	217,720	0	0	0.00%	0
24.06.05	6,515	180	274,101	0	0	0.00%	0
24.06.04	6,570	55	225,218	0	0	0.00%	0
24.06.03	6,305	265	478,513	0	0	0.00%	0
24.05.31	6,270	35	99,144	0	0	0.00%	0
24.05.30	6,380	110	203,619	0	0	0.00%	0
24.05.29	6,620	240	144,337	0	0	0.00%	0
24.05.28	6,750	130	133,916	0	0	0.00%	0
24.05.27	6,500	250	204,078	0	0	0.00%	0
24.05.24	6,635	135	97,777	0	0	0.00%	0
24.05.23	6,675	40	68,879	0	0	0.00%	0
24.05.22	6,740	65	97,239	0	0	0.00%	0
24.05.21	6,865	125	139,953	0	0	0.00%	0
24.05.20	6,860	5	117,252	0	0	0.00%	0
24.05.17	6,940	80	122,096	0	0	0.00%	0
24.05.16	6,910	30	92,813	0	0	0.00%	0
24.05.14	6,875	35	53,337	0	0	0.00%	0
24.05.13	6,965	90	109,626	0	0	0.00%	0
24.05.10	7,010	45	228,650	0	0	0.00%	0
24.05.09	7,030	20	79,996	0	0	0.00%	0
24.05.08	7,005	25	69,731	0	0	0.00%	0
24.05.07	6,970	35	139,309	0	0	0.00%	0
24.05.03	6,900	70	207,325	0	0	0.00%	0
24.05.02	6,980	80	120,861	0	0	0.00%	0
24.04.30	7,035	55	195,916	0	0	0.00%	0
24.04.29	6,920	160	150,347	0	0	0.00%	0
24.04.26	6,935	15	215,108	0	0	0.00%	0
24.04.25	7,155	220	190,809	0	0	0.00%	0
24.04.24	6,835	320	367,286	0	0	0.00%	0
24.04.23	6,885	50	248,553	0	0	0.00%	0
24.04.22	6,565	320	336,833	0	0	0.00%	0
24.04.19	6,700	135	202,390	0	0	0.00%	0
24.04.18	6,440	260	293,768	0	0	0.00%	0
24.04.17	6,630	190	285,151	0	0	0.00%	0
24.04.16	6,825	195	211,521	0	0	0.00%	0
24.04.15	6,950	0	0	0	0	0.00%	0
24.04.12	7,150	200	164,721	0	0	0.00%	0
24.04.11	7,160	10	177,703	0	0	0.00%	0
24.04.09	7,260	100	113,138	0	0	0.00%	0
24.04.08	7,065	195	320,576	0	0	0.00%	0
24.04.05	7,250	185	230,545	0	0	0.00%	0
24.04.04	7,215	35	216,149	0	0	0.00%	0
24.04.03	7,465	250	343,301	0	0	0.00%	0
24.04.02	7,605	140	223,376	0	0	0.00%	0
24.04.01	7,700	95	234,757	0	0	0.00%	0
24.03.29	7,700	0	194,389	0	0	0.00%	0
24.03.28	7,860	160	193,333	0	0	0.00%	0
24.03.27	7,935	75	189,130	0	0	0.00%	0
24.03.26	8,065	130	212,093	0	0	0.00%	0
24.03.25	8,035	30	157,747	0	0	0.00%	0
24.03.22	8,015	20	150,685	0	0	0.00%	0
24.03.21	7,955	60	130,398	0	0	0.00%	0
24.03.20	8,065	110	227,628	0	0	0.00%	0
24.03.19	8,140	75	248,834	0	0	0.00%	0
24.03.18	8,110	30	230,888	0	0	0.00%	0
24.03.15	8,375	265	321,871	0	0	0.00%	0
24.03.14	8,465	90	295,631	0	0	0.00%	0
24.03.13	8,405	60	239,415	0	0	0.00%	0
24.03.12	8,040	365	295,045	0	0	0.00%	0
24.03.11	8,075	35	155,504	0	0	0.00%	0
24.03.08	8,050	25	146,577	0	0	0.00%	0
24.03.07	8,025	25	159,370	0	0	0.00%	0
24.03.06	8,150	125	155,376	0	0	0.00%	0
24.03.05	8,315	165	244,491	0	0	0.00%	0
24.03.04	8,080	235	224,234	0	0	0.00%	0
24.02.29	8,035	45	153,322	0	0	0.00%	0
24.02.28	8,010	25	174,580	0	0	0.00%	0
24.02.27	8,200	190	206,395	0	0	0.00%	0
24.02.26	8,240	40	106,621	0	0	0.00%	0
24.02.23	8,200	40	153,971	0	0	0.00%	0
24.02.22	8,235	35	111,821	0	0	0.00%	0
24.02.21	8,265	30	149,175	0	0	0.00%	0
24.02.20	8,240	25	152,744	0	0	0.00%	0
24.02.19	8,355	115	223,920	0	0	0.00%	0
24.02.16	8,205	150	354,494	0	0	0.00%	0
24.02.15	8,000	205	363,518	0	0	0.00%	0
24.02.14	8,030	30	375,526	0	0	0.00%	0
24.02.13	8,185	155	273,488	0	0	0.00%	0
24.02.08	8,075	110	300,778	0	0	0.00%	0
24.02.07	7,915	160	252,115	0	0	0.00%	0
24.02.06	7,960	45	177,243	0	0	0.00%	0
24.02.05	7,950	10	190,987	0	0	0.00%	0
24.02.02	7,880	70	443,994	0	0	0.00%	0
24.02.01	7,695	185	291,914	0	0	0.00%	0
24.01.31	7,625	70	207,461	0	0	0.00%	0
24.01.30	7,705	80	354,635	0	0	0.00%	0
24.01.29	7,645	60	390,701	0	0	0.00%	0
24.01.26	7,350	295	430,793	0	0	0.00%	0
24.01.25	7,435	85	409,595	0	0	0.00%	0
24.01.24	7,375	60	396,381	0	0	0.00%	0
24.01.23	7,430	55	408,379	0	0	0.00%	0
24.01.22	7,690	260	546,211	0	0	0.00%	0
24.01.19	7,835	145	555,310	0	0	0.00%	0
24.01.18	7,910	75	330,385	0	0	0.00%	0
24.01.17	8,155	245	294,305	0	0	0.00%	0
24.01.16	8,255	100	236,890	0	0	0.00%	0
24.01.15	8,415	160	223,122	0	0	0.00%	0
24.01.12	8,590	175	390,940	0	0	0.00%	0
24.01.11	8,410	180	339,097	0	0	0.00%	0
24.01.10	8,560	150	222,927	0	0	0.00%	0
24.01.09	8,655	95	411,017	0	0	0.00%	0
24.01.08	8,835	180	453,774	0	0	0.00%	0
24.01.05	8,740	95	453,441	0	0	0.00%	0
24.01.04	8,840	100	471,914	0	0	0.00%	0
24.01.03	9,325	485	753,565	0	0	0.00%	0
24.01.02	9,720	395	511,726	0	0	0.00%	0
23.12.28	9,555	165	687,134	0	0	0.00%	0
23.12.27	9,175	380	1,394,038	0	0	0.00%	0
23.12.26	8,955	220	327,365	0	0	0.00%	0
23.12.22	8,945	10	453,882	0	0	0.00%	0
23.12.21	8,680	265	608,938	0	0	0.00%	0
23.12.20	8,655	25	165,676	0	0	0.00%	0
23.12.19	8,695	40	267,941	0	0	0.00%	0
23.12.18	8,525	170	302,250	0	0	0.00%	0
23.12.15	8,260	265	395,103	0	0	0.00%	0
23.12.14	8,045	215	253,154	0	0	0.00%	0
23.12.13	8,235	190	233,356	0	0	0.00%	0
23.12.12	8,195	40	150,157	0	0	0.00%	0
23.12.11	8,225	30	134,801	0	0	0.00%	0
23.12.08	7,990	235	242,783	0	0	0.00%	0
23.12.07	7,960	30	309,840	0	0	0.00%	0
23.12.06	8,015	55	1,216,080	0	0	0.00%	0
23.12.05	8,335	320	454,478	0	0	0.00%	0
23.12.04	8,170	165	1,306,785	0	0	0.00%	0
23.12.01	8,475	305	495,378	0	0	0.00%	0
23.11.30	8,495	20	710,615	0	0	0.00%	0
23.11.29	8,300	195	1,002,088	0	0	0.00%	0
23.11.28	8,210	90	204,897	0	0	0.00%	0
23.11.27	8,350	140	238,979	0	0	0.00%	0
23.11.24	8,300	50	211,966	0	0	0.00%	0
23.11.23	8,230	70	220,015	0	0	0.00%	0
23.11.22	8,285	55	187,340	0	0	0.00%	0
23.11.21	8,320	35	292,443	0	0	0.00%	0
23.11.20	8,150	170	220,634	0	0	0.00%	0
23.11.17	8,180	30	402,339	0	0	0.00%	0
23.11.16	8,290	35	554,866	0	0	0.00%	0
23.11.15	8,355	65	612,174	0	0	0.00%	0
23.11.14	8,025	330	506,455	0	0	0.00%	0
23.11.13	7,950	75	533,355	0	0	0.00%	0
23.11.10	8,220	270	1,476,878	0	0	0.00%	0
23.11.09	8,155	65	1,482,889	0	0	0.00%	0
23.11.08	8,455	300	1,240,061	0	0	0.00%	0
23.11.07	9,300	845	2,027,082	0	0	0.00%	0
23.11.06	7,530	1,770	2,688,912	0	0	0.00%	0
23.11.03	7,385	145	1,409,825	0	0	0.00%	0
23.11.02	7,015	370	1,893,602	0	0	0.00%	0
23.11.01	7,055	40	1,949,939	0	0	0.00%	0
23.10.31	7,400	345	2,279,609	0	0	0.00%	0
23.10.30	7,240	160	2,004,060	0	0	0.00%	0
23.10.27	7,045	195	2,052,437	0	0	0.00%	0
23.10.26	7,565	520	2,249,842	0	0	0.00%	0
23.10.25	8,225	660	2,236,715	0	0	0.00%	0
23.10.24	8,110	115	1,851,954	0	0	0.00%	0
23.10.23	8,145	35	1,578,834	0	0	0.00%	0
23.10.20	8,480	335	1,303,359	0	0	0.00%	0
23.10.19	8,875	395	1,591,419	0	0	0.00%	0
23.10.18	8,950	75	1,342,879	0	0	0.00%	0
23.10.17	0	55	1,535,697	0	0	0.00%	0