매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	5,130	20	90,647	-17,400	271,405	0.84%	32,072,528
24.11.21	5,250	120	100,863	41,611	288,805	0.89%	32,055,128
24.11.20	5,010	240	165,595	-12,056	247,194	0.76%	32,096,739
24.11.19	5,170	160	223,217	10,103	259,250	0.80%	32,084,683
24.11.18	5,250	80	118,937	-3,941	249,147	0.77%	32,094,786
24.11.15	5,320	70	118,232	-7,247	253,088	0.78%	32,090,845
24.11.14	5,310	10	79,679	3,369	260,335	0.80%	32,083,598
24.11.13	5,120	190	189,066	21,953	256,966	0.79%	32,086,967
24.11.12	5,250	130	159,013	83,986	235,013	0.73%	32,108,920
24.11.11	5,520	270	309,607	7,654	151,027	0.47%	32,192,906
24.11.08	5,580	60	66,016	143,373	143,373	0.44%	32,200,560
24.11.07	5,790	210	173,058	0	0	0.00%	0
24.11.06	5,680	110	191,029	0	0	0.00%	0
24.11.05	5,770	90	85,518	0	0	0.00%	0
24.11.04	5,770	0	155,468	0	0	0.00%	0
24.11.01	5,980	210	125,582	0	0	0.00%	0
24.10.31	6,210	230	173,755	0	0	0.00%	0
24.10.30	6,300	90	465,969	0	0	0.00%	0
24.10.29	6,500	200	168,671	0	0	0.00%	0
24.10.28	6,190	310	174,764	0	0	0.00%	0
24.10.25	6,480	290	180,586	0	0	0.00%	0
24.10.24	6,300	180	172,850	0	0	0.00%	0
24.10.23	6,410	110	300,425	0	0	0.00%	0
24.10.22	6,650	240	322,966	0	0	0.00%	0
24.10.21	6,640	10	585,925	0	0	0.00%	0
24.10.18	6,730	90	336,793	0	0	0.00%	0
24.10.17	7,260	530	684,139	0	0	0.00%	0
24.10.16	8,730	1,470	1,497,073	0	0	0.00%	0
24.10.15	8,690	40	513,123	0	0	0.00%	0
24.10.14	9,020	330	425,695	0	0	0.00%	0
24.10.11	8,900	120	480,653	0	0	0.00%	0
24.10.10	9,060	160	2,075,928	0	0	0.00%	0
24.10.08	8,840	220	818,181	0	0	0.00%	0
24.10.07	7,980	860	439,897	0	0	0.00%	0
24.10.04	7,880	100	196,463	0	0	0.00%	0
24.10.02	7,840	40	161,819	0	0	0.00%	0
24.09.30	7,810	30	649,226	0	0	0.00%	0
24.09.27	7,150	660	4,909,863	0	0	0.00%	0
24.09.26	5,680	1,470	3,874,343	0	0	0.00%	0
24.09.25	5,700	20	68,810	0	0	0.00%	0
24.09.24	5,770	70	62,933	0	0	0.00%	0
24.09.23	5,560	210	182,819	0	0	0.00%	0
24.09.20	5,330	230	128,490	0	0	0.00%	0
24.09.19	5,300	30	19,343	0	0	0.00%	0
24.09.13	5,210	90	25,218	0	0	0.00%	0
24.09.12	5,090	120	134,136	0	0	0.00%	0
24.09.11	5,000	90	15,930	0	0	0.00%	0
24.09.10	5,200	200	53,017	0	0	0.00%	0
24.09.09	5,290	90	15,162	0	0	0.00%	0
24.09.06	5,290	0	119,082	0	0	0.00%	0
24.09.05	5,350	60	82,146	0	0	0.00%	0
24.09.04	5,360	10	48,626	0	0	0.00%	0
24.09.03	5,300	60	61,099	0	0	0.00%	0
24.09.02	5,310	10	27,773	0	0	0.00%	0
24.08.30	5,330	20	17,218	0	0	0.00%	0
24.08.29	5,320	10	25,117	0	0	0.00%	0
24.08.28	5,330	10	55,893	0	0	0.00%	0
24.08.27	5,200	130	42,178	0	0	0.00%	0
24.08.26	5,240	40	46,500	0	0	0.00%	0
24.08.23	5,250	10	20,300	0	0	0.00%	0
24.08.22	5,380	130	97,276	0	0	0.00%	0
24.08.21	5,440	60	11,159	0	0	0.00%	0
24.08.20	5,300	140	34,676	0	0	0.00%	0
24.08.19	5,240	60	28,746	0	0	0.00%	0
24.08.16	5,310	70	39,311	0	0	0.00%	0
24.08.14	5,310	0	19,470	0	0	0.00%	0
24.08.13	5,320	10	30,778	0	0	0.00%	0
24.08.12	5,300	20	23,379	0	0	0.00%	0
24.08.09	5,260	40	13,760	0	0	0.00%	0
24.08.08	5,260	0	34,079	0	0	0.00%	0
24.08.07	5,100	160	35,182	0	0	0.00%	0
24.08.06	4,880	220	71,848	0	0	0.00%	0
24.08.05	5,490	610	251,922	0	0	0.00%	0
24.08.02	5,520	30	68,240	0	0	0.00%	0
24.08.01	5,420	100	73,178	0	0	0.00%	0
24.07.31	5,410	10	22,846	0	0	0.00%	0
24.07.30	5,580	170	69,966	0	0	0.00%	0
24.07.29	5,390	190	78,462	0	0	0.00%	0
24.07.26	5,360	30	25,884	0	0	0.00%	0
24.07.25	5,470	110	47,721	0	0	0.00%	0
24.07.24	5,410	60	34,020	0	0	0.00%	0
24.07.23	5,500	90	39,568	0	0	0.00%	0
24.07.22	5,630	130	101,010	0	0	0.00%	0
24.07.19	5,680	50	49,385	0	0	0.00%	0
24.07.18	5,650	30	53,560	0	0	0.00%	0
24.07.17	5,580	70	80,524	0	0	0.00%	0
24.07.16	5,720	140	62,470	0	0	0.00%	0
24.07.15	5,790	70	57,642	0	0	0.00%	0
24.07.12	5,730	60	69,204	0	0	0.00%	0
24.07.11	5,790	60	64,420	0	0	0.00%	0
24.07.10	5,850	60	91,599	0	0	0.00%	0
24.07.09	5,570	280	133,856	0	0	0.00%	0
24.07.08	5,520	50	44,913	0	0	0.00%	0
24.07.05	5,680	160	250,241	0	0	0.00%	0
24.07.04	5,530	150	143,751	0	0	0.00%	0
24.07.03	5,740	210	121,602	0	0	0.00%	0
24.07.02	5,830	90	164,120	0	0	0.00%	0
24.07.01	5,350	480	1,631,096	0	0	0.00%	0
24.06.28	5,220	130	65,114	0	0	0.00%	0
24.06.27	5,330	110	62,565	0	0	0.00%	0
24.06.26	5,320	10	57,653	0	0	0.00%	0
24.06.25	5,330	10	26,929	0	0	0.00%	0
24.06.24	5,480	150	93,676	0	0	0.00%	0
24.06.21	5,480	0	31,997	0	0	0.00%	0
24.06.20	5,390	90	38,751	0	0	0.00%	0
24.06.19	5,370	20	53,466	0	0	0.00%	0
24.06.18	5,490	120	79,945	0	0	0.00%	0
24.06.17	5,600	110	104,042	0	0	0.00%	0
24.06.14	5,730	130	60,908	0	0	0.00%	0
24.06.13	5,560	170	86,522	0	0	0.00%	0
24.06.12	5,540	20	19,114	0	0	0.00%	0
24.06.11	5,540	0	43,897	0	0	0.00%	0
24.06.10	5,590	50	43,894	0	0	0.00%	0
24.06.07	5,620	30	32,577	0	0	0.00%	0
24.06.05	5,640	20	78,998	0	0	0.00%	0
24.06.04	5,700	60	62,084	0	0	0.00%	0
24.06.03	5,650	50	88,078	0	0	0.00%	0
24.05.31	5,680	30	124,056	0	0	0.00%	0
24.05.30	5,650	30	53,360	0	0	0.00%	0
24.05.29	5,840	190	98,905	0	0	0.00%	0
24.05.28	5,910	70	69,742	0	0	0.00%	0
24.05.27	6,000	90	52,127	0	0	0.00%	0
24.05.24	5,890	110	138,852	0	0	0.00%	0
24.05.23	6,020	130	103,169	0	0	0.00%	0
24.05.22	6,030	10	135,270	0	0	0.00%	0
24.05.21	6,080	50	47,954	0	0	0.00%	0
24.05.20	6,140	60	57,893	0	0	0.00%	0
24.05.17	6,370	230	104,023	0	0	0.00%	0
24.05.16	6,390	20	93,714	0	0	0.00%	0
24.05.14	6,370	20	101,673	0	0	0.00%	0
24.05.13	6,310	60	106,719	0	0	0.00%	0
24.05.10	6,470	160	115,842	0	0	0.00%	0
24.05.09	6,510	40	81,257	0	0	0.00%	0
24.05.08	6,580	70	127,118	0	0	0.00%	0
24.05.07	6,510	70	289,876	0	0	0.00%	0
24.05.03	6,210	300	949,329	0	0	0.00%	0
24.05.02	6,000	210	281,209	0	0	0.00%	0
24.04.30	5,660	340	312,820	0	0	0.00%	0
24.04.29	5,540	120	29,668	0	0	0.00%	0
24.04.26	5,550	10	17,530	0	0	0.00%	0
24.04.25	5,590	40	39,498	0	0	0.00%	0
24.04.24	5,420	170	50,669	0	0	0.00%	0
24.04.23	5,410	10	22,006	0	0	0.00%	0
24.04.22	5,400	10	41,511	0	0	0.00%	0
24.04.19	5,580	180	36,010	0	0	0.00%	0
24.04.18	5,340	240	64,962	0	0	0.00%	0
24.04.17	5,260	80	105,650	0	0	0.00%	0
24.04.16	5,400	140	103,839	0	0	0.00%	0
24.04.15	5,490	90	81,129	0	0	0.00%	0
24.04.12	5,480	10	55,114	0	0	0.00%	0
24.04.11	5,550	70	60,014	0	0	0.00%	0
24.04.09	5,620	70	85,014	0	0	0.00%	0
24.04.08	5,740	120	90,183	0	0	0.00%	0
24.04.05	5,750	10	83,948	0	0	0.00%	0
24.04.04	5,830	80	130,034	0	0	0.00%	0
24.04.03	6,020	190	109,048	0	0	0.00%	0
24.04.02	6,060	40	94,571	0	0	0.00%	0
24.04.01	5,950	110	86,054	0	0	0.00%	0
24.03.29	6,100	150	156,460	0	0	0.00%	0
24.03.28	6,130	30	156,315	0	0	0.00%	0
24.03.27	6,140	10	160,362	0	0	0.00%	0
24.03.26	6,200	60	103,545	0	0	0.00%	0
24.03.25	6,290	90	200,261	0	0	0.00%	0
24.03.22	6,160	130	111,375	0	0	0.00%	0
24.03.21	6,150	10	79,950	0	0	0.00%	0
24.03.20	6,190	40	112,534	0	0	0.00%	0
24.03.19	6,380	190	196,554	0	0	0.00%	0
24.03.18	6,220	160	168,104	0	0	0.00%	0
24.03.15	6,360	140	119,395	0	0	0.00%	0
24.03.14	6,220	140	351,001	0	0	0.00%	0
24.03.13	6,330	110	274,720	0	0	0.00%	0
24.03.12	6,330	0	185,941	0	0	0.00%	0
24.03.11	6,410	80	195,232	0	0	0.00%	0
24.03.08	6,430	20	184,855	0	0	0.00%	0
24.03.07	6,720	290	327,223	0	0	0.00%	0
24.03.06	6,830	110	208,455	0	0	0.00%	0
24.03.05	7,010	180	307,861	0	0	0.00%	0
24.03.04	7,300	290	385,247	0	0	0.00%	0
24.02.29	7,610	310	282,753	0	0	0.00%	0
24.02.28	7,990	380	798,357	0	0	0.00%	0
24.02.27	7,570	420	1,254,750	0	0	0.00%	0
24.02.26	7,730	160	575,379	0	0	0.00%	0
24.02.23	7,710	20	954,725	0	0	0.00%	0
24.02.22	7,230	480	2,028,444	0	0	0.00%	0
24.02.21	6,970	260	4,793,018	0	0	0.00%	0
24.02.20	7,040	70	426,129	0	0	0.00%	0
24.02.19	7,330	290	462,419	0	0	0.00%	0
24.02.16	7,310	20	782,366	0	0	0.00%	0
24.02.15	7,360	50	1,838,460	0	0	0.00%	0
24.02.14	7,650	290	756,420	0	0	0.00%	0
24.02.13	8,240	590	1,426,873	0	0	0.00%	0
24.02.08	7,760	480	12,133,571	0	0	0.00%	0
24.02.07	8,230	470	1,331,522	0	0	0.00%	0
24.02.06	8,840	610	8,427,724	0	0	0.00%	0
24.02.05	9,220	380	3,874,110	0	0	0.00%	0
24.02.02	0	1,960	13,840,853	0	0	0.00%	0