매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	14,160	330	28,459	783	5,659	0.15%	3,744,341
24.09.19	14,125	35	22,807	-622	4,876	0.13%	3,745,124
24.09.13	14,090	35	9,873	0	5,498	0.15%	3,744,502
24.09.12	13,270	820	32,095	53	5,498	0.14%	3,844,502
24.09.11	13,220	50	12,613	-53	5,445	0.14%	3,844,555
24.09.10	13,015	205	16,369	742	5,498	0.14%	3,844,502
24.09.09	13,130	115	27,716	2,727	4,756	0.12%	3,845,244
24.09.06	13,275	145	12,244	-3,261	2,029	0.05%	3,847,971
24.09.05	13,170	105	36,668	5,290	5,290	0.14%	3,844,710
24.09.04	14,250	1,080	42,832	0	0	0.00%	0
24.09.03	14,270	20	33,148	0	0	0.00%	0
24.09.02	14,210	60	34,597	0	0	0.00%	0
24.08.30	13,965	245	58,372	0	0	0.00%	0
24.08.29	14,575	610	80,997	0	0	0.00%	0
24.08.28	14,410	165	69,542	0	0	0.00%	0
24.08.27	14,685	275	92,961	0	0	0.00%	0
24.08.26	14,690	5	89,455	0	0	0.00%	0
24.08.23	15,030	340	73,435	0	0	0.00%	0
24.08.22	15,100	70	64,034	0	0	0.00%	0
24.08.21	15,110	10	128,982	0	0	0.00%	0
24.08.20	14,765	345	103,705	0	0	0.00%	0
24.08.19	15,025	260	61,601	0	0	0.00%	0
24.08.16	14,490	535	81,316	0	0	0.00%	0
24.08.14	14,120	370	107,017	0	0	0.00%	0
24.08.13	13,975	145	87,899	0	0	0.00%	0
24.08.12	13,805	170	67,092	0	0	0.00%	0
24.08.09	13,210	595	71,915	0	0	0.00%	0
24.08.08	13,595	385	244,678	0	0	0.00%	0
24.08.07	13,320	275	136,750	0	0	0.00%	0
24.08.06	12,100	1,220	157,840	0	0	0.00%	0
24.08.05	13,550	1,450	182,838	0	0	0.00%	0
24.08.02	14,710	1,160	824,925	0	0	0.00%	0
24.08.01	14,165	545	253,899	0	0	0.00%	0
24.07.31	14,130	35	548,296	0	0	0.00%	0
24.07.30	14,520	390	124,097	0	0	0.00%	0
24.07.29	14,380	140	64,722	0	0	0.00%	0
24.07.26	14,475	95	579,927	0	0	0.00%	0
24.07.25	15,175	700	161,613	0	0	0.00%	0
24.07.24	15,355	180	76,201	0	0	0.00%	0
24.07.23	14,990	365	79,301	0	0	0.00%	0
24.07.22	15,395	405	122,410	0	0	0.00%	0
24.07.19	15,525	130	214,123	0	0	0.00%	0
24.07.18	16,275	750	194,519	0	0	0.00%	0
24.07.17	16,715	440	128,312	0	0	0.00%	0
24.07.16	16,735	20	192,029	0	0	0.00%	0
24.07.15	16,415	320	83,979	0	0	0.00%	0
24.07.12	17,070	655	191,104	0	0	0.00%	0
24.07.11	16,760	310	99,001	0	0	0.00%	0
24.07.10	16,740	20	106,176	0	0	0.00%	0
24.07.09	16,370	370	111,374	0	0	0.00%	0
24.07.08	16,265	105	96,350	0	0	0.00%	0
24.07.05	16,270	5	99,198	0	0	0.00%	0
24.07.04	15,990	280	100,928	0	0	0.00%	0
24.07.03	15,745	245	93,726	0	0	0.00%	0
24.07.02	15,815	70	97,909	0	0	0.00%	0
24.07.01	15,765	50	89,430	0	0	0.00%	0
24.06.28	15,730	35	102,207	0	0	0.00%	0
24.06.27	16,095	365	114,637	0	0	0.00%	0
24.06.26	15,500	595	164,825	0	0	0.00%	0
24.06.25	16,055	555	201,529	0	0	0.00%	0
24.06.24	16,420	365	148,549	0	0	0.00%	0
24.06.21	16,900	480	161,784	0	0	0.00%	0
24.06.20	16,670	230	161,785	0	0	0.00%	0
24.06.19	16,330	340	136,275	0	0	0.00%	0
24.06.18	16,055	275	122,521	0	0	0.00%	0
24.06.17	15,930	125	125,787	0	0	0.00%	0
24.06.14	15,890	40	144,720	0	0	0.00%	0
24.06.13	15,350	540	238,240	0	0	0.00%	0
24.06.12	15,390	40	254,302	0	0	0.00%	0
24.06.11	15,290	100	141,483	0	0	0.00%	0
24.06.10	15,180	110	129,297	0	0	0.00%	0
24.06.07	14,690	490	164,560	0	0	0.00%	0
24.06.05	14,775	85	99,630	0	0	0.00%	0
24.06.04	14,690	85	85,157	0	0	0.00%	0
24.06.03	14,700	10	127,803	0	0	0.00%	0
24.05.31	14,750	50	94,599	0	0	0.00%	0
24.05.30	14,875	125	139,773	0	0	0.00%	0
24.05.29	14,700	175	140,681	0	0	0.00%	0
24.05.28	14,620	80	115,883	0	0	0.00%	0
24.05.27	14,260	360	115,534	0	0	0.00%	0
24.05.24	14,380	120	134,032	0	0	0.00%	0
24.05.23	13,845	535	322,180	0	0	0.00%	0
24.05.22	13,885	40	183,828	0	0	0.00%	0
24.05.21	13,585	300	196,896	0	0	0.00%	0
24.05.20	13,565	20	104,908	0	0	0.00%	0
24.05.17	13,720	155	266,158	0	0	0.00%	0
24.05.16	13,420	300	175,474	0	0	0.00%	0
24.05.14	13,335	85	230,119	0	0	0.00%	0
24.05.13	13,140	195	209,836	0	0	0.00%	0
24.05.10	13,190	50	137,672	0	0	0.00%	0
24.05.09	13,155	35	195,938	0	0	0.00%	0
24.05.08	13,075	80	63,293	0	0	0.00%	0
24.05.07	12,770	305	122,176	0	0	0.00%	0
24.05.03	12,750	20	140,867	0	0	0.00%	0
24.05.02	13,190	440	198,140	0	0	0.00%	0
24.04.30	13,185	5	91,924	0	0	0.00%	0
24.04.29	12,935	250	124,891	0	0	0.00%	0
24.04.26	12,485	450	89,201	0	0	0.00%	0
24.04.25	12,810	325	72,009	0	0	0.00%	0
24.04.24	12,365	445	163,286	0	0	0.00%	0
24.04.23	12,300	65	181,513	0	0	0.00%	0
24.04.22	12,630	330	214,743	0	0	0.00%	0
24.04.19	13,230	600	184,239	0	0	0.00%	0
24.04.18	13,395	165	195,237	0	0	0.00%	0
24.04.17	13,390	5	442,575	0	0	0.00%	0
24.04.16	13,690	300	250,465	0	0	0.00%	0
24.04.15	13,915	0	0	0	0	0.00%	0
24.04.12	13,630	285	308,869	0	0	0.00%	0
24.04.11	13,620	10	225,810	0	0	0.00%	0
24.04.09	13,545	75	272,150	0	0	0.00%	0
24.04.08	13,345	200	280,239	0	0	0.00%	0
24.04.05	13,820	475	304,891	0	0	0.00%	0
24.04.04	13,545	275	330,256	0	0	0.00%	0
24.04.03	13,855	310	339,903	0	0	0.00%	0
24.04.02	13,765	90	337,760	0	0	0.00%	0
24.04.01	13,685	80	296,010	0	0	0.00%	0
24.03.29	13,690	5	329,696	0	0	0.00%	0
24.03.28	13,890	200	369,274	0	0	0.00%	0
24.03.27	13,970	80	305,202	0	0	0.00%	0
24.03.26	14,000	30	314,976	0	0	0.00%	0
24.03.25	13,920	80	438,972	0	0	0.00%	0
24.03.22	13,780	140	427,372	0	0	0.00%	0
24.03.21	13,595	185	476,551	0	0	0.00%	0
24.03.20	13,540	55	359,313	0	0	0.00%	0
24.03.19	13,640	100	477,626	0	0	0.00%	0
24.03.18	13,490	150	550,573	0	0	0.00%	0
24.03.15	13,765	275	466,053	0	0	0.00%	0
24.03.14	14,085	320	444,692	0	0	0.00%	0
24.03.13	13,665	420	440,459	0	0	0.00%	0
24.03.12	13,780	115	503,608	0	0	0.00%	0
24.03.11	14,480	700	500,276	0	0	0.00%	0
24.03.08	14,095	385	592,103	0	0	0.00%	0
24.03.07	13,810	285	510,841	0	0	0.00%	0
24.03.06	13,815	5	367,662	0	0	0.00%	0
24.03.05	13,675	140	460,521	0	0	0.00%	0
24.03.04	12,660	1,015	507,235	0	0	0.00%	0
24.02.29	12,845	185	261,512	0	0	0.00%	0
24.02.28	12,835	10	272,359	0	0	0.00%	0
24.02.27	12,845	10	255,688	0	0	0.00%	0
24.02.26	13,105	260	421,606	0	0	0.00%	0
24.02.23	12,695	410	481,421	0	0	0.00%	0
24.02.22	12,140	555	487,473	0	0	0.00%	0
24.02.21	12,520	380	316,946	0	0	0.00%	0
24.02.20	12,535	15	219,223	0	0	0.00%	0
24.02.19	12,755	220	324,852	0	0	0.00%	0
24.02.16	12,870	115	363,834	0	0	0.00%	0
24.02.15	12,470	400	387,666	0	0	0.00%	0
24.02.14	12,675	205	299,852	0	0	0.00%	0
24.02.13	12,350	325	419,896	0	0	0.00%	0
24.02.08	11,985	365	352,398	0	0	0.00%	0
24.02.07	12,190	205	181,792	0	0	0.00%	0
24.02.06	11,990	200	309,040	0	0	0.00%	0
24.02.05	11,680	310	333,740	0	0	0.00%	0
24.02.02	11,515	165	310,232	0	0	0.00%	0
24.02.01	11,715	200	247,881	0	0	0.00%	0
24.01.31	11,875	160	310,495	0	0	0.00%	0
24.01.30	11,800	75	284,230	0	0	0.00%	0
24.01.29	11,730	70	300,676	0	0	0.00%	0
24.01.26	11,915	185	270,327	0	0	0.00%	0
24.01.25	11,725	190	327,611	0	0	0.00%	0
24.01.24	11,600	125	282,017	0	0	0.00%	0
24.01.23	11,755	155	245,527	0	0	0.00%	0
24.01.22	11,155	600	387,474	0	0	0.00%	0
24.01.19	10,860	295	248,556	0	0	0.00%	0
24.01.18	10,905	45	179,975	0	0	0.00%	0
24.01.17	10,330	575	366,543	0	0	0.00%	0
24.01.16	10,300	30	201,944	0	0	0.00%	0
24.01.15	10,340	40	209,859	0	0	0.00%	0
24.01.12	10,330	10	179,673	0	0	0.00%	0
24.01.11	10,375	45	127,766	0	0	0.00%	0
24.01.10	10,260	115	179,299	0	0	0.00%	0
24.01.09	9,800	460	219,461	0	0	0.00%	0
24.01.08	9,695	105	165,616	0	0	0.00%	0
24.01.05	9,745	50	177,250	0	0	0.00%	0
24.01.04	9,895	150	231,599	0	0	0.00%	0
24.01.03	10,225	330	256,368	0	0	0.00%	0
24.01.02	10,170	55	195,568	0	0	0.00%	0
23.12.28	10,165	5	168,974	0	0	0.00%	0
23.12.27	10,085	80	218,263	0	0	0.00%	0
23.12.26	10,200	115	188,031	0	0	0.00%	0
23.12.22	9,965	235	184,722	0	0	0.00%	0
23.12.21	0	35	107,887	0	0	0.00%	0