매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.26	8,520	110	233,355	-4,839	3,489	0.12%	2,996,511
24.11.25	8,455	65	361,841	1,328	8,328	0.28%	2,991,672
24.11.22	8,290	165	186,020	-1,328	7,000	0.23%	2,993,000
24.11.21	8,370	80	215,395	0	8,328	0.29%	2,891,672
24.11.20	8,380	10	201,708	1,846	8,328	0.30%	2,791,672
24.11.19	8,005	375	419,745	-1,494	6,482	0.23%	2,793,518
24.11.18	7,915	90	146,292	1,356	7,976	0.28%	2,792,024
24.11.15	7,660	255	163,398	-1,356	6,620	0.24%	2,793,380
24.11.14	7,475	195	189,133	3,589	7,976	0.28%	2,792,024
24.11.13	7,320	155	202,275	489	4,387	0.16%	2,795,613
24.11.12	7,570	250	107,615	3,898	3,898	0.14%	2,796,102
24.11.11	7,635	65	118,769	0	0	0.00%	0
24.11.08	7,620	15	72,053	0	0	0.00%	0
24.11.07	7,710	90	155,690	0	0	0.00%	0
24.11.06	7,715	5	170,651	0	0	0.00%	0
24.11.05	7,475	240	1,504,087	0	0	0.00%	0
24.11.04	7,100	375	299,125	0	0	0.00%	0
24.11.01	6,975	125	83,112	0	0	0.00%	0
24.10.31	7,030	55	55,922	0	0	0.00%	0
24.10.30	7,240	210	42,134	0	0	0.00%	0
24.10.29	7,250	10	51,673	0	0	0.00%	0
24.10.28	7,165	85	84,482	0	0	0.00%	0
24.10.25	7,250	85	141,509	0	0	0.00%	0
24.10.24	7,335	85	115,034	0	0	0.00%	0
24.10.23	7,165	170	148,070	0	0	0.00%	0
24.10.22	6,975	190	125,994	0	0	0.00%	0
24.10.21	6,840	135	108,457	0	0	0.00%	0
24.10.18	6,960	120	56,806	0	0	0.00%	0
24.10.17	6,765	195	71,546	0	0	0.00%	0
24.10.16	6,915	150	30,238	0	0	0.00%	0
24.10.15	6,855	60	32,083	0	0	0.00%	0
24.10.14	6,680	175	52,634	0	0	0.00%	0
24.10.11	6,790	110	27,407	0	0	0.00%	0
24.10.10	6,830	40	36,629	0	0	0.00%	0
24.10.08	6,730	100	100,950	0	0	0.00%	0
24.10.07	6,745	15	55,320	0	0	0.00%	0
24.10.04	6,645	100	35,393	0	0	0.00%	0
24.10.02	6,675	30	38,695	0	0	0.00%	0
24.09.30	6,765	90	72,780	0	0	0.00%	0
24.09.27	6,560	205	126,452	0	0	0.00%	0
24.09.26	6,240	320	97,792	0	0	0.00%	0
24.09.25	6,310	70	96,689	0	0	0.00%	0
24.09.24	6,020	290	82,604	0	0	0.00%	0
24.09.23	5,970	50	48,623	0	0	0.00%	0
24.09.20	6,030	60	85,276	0	0	0.00%	0
24.09.19	6,035	5	70,304	0	0	0.00%	0
24.09.13	6,095	60	66,090	0	0	0.00%	0
24.09.12	6,025	70	37,295	0	0	0.00%	0
24.09.11	5,860	165	83,338	0	0	0.00%	0
24.09.10	5,905	45	56,192	0	0	0.00%	0
24.09.09	5,910	5	81,972	0	0	0.00%	0
24.09.06	6,120	210	99,028	0	0	0.00%	0
24.09.05	6,040	80	66,169	0	0	0.00%	0
24.09.04	6,500	460	271,600	0	0	0.00%	0
24.09.03	6,540	40	37,355	0	0	0.00%	0
24.09.02	6,620	80	30,195	0	0	0.00%	0
24.08.30	6,610	10	53,309	0	0	0.00%	0
24.08.29	6,675	65	67,043	0	0	0.00%	0
24.08.28	6,645	30	62,408	0	0	0.00%	0
24.08.27	6,705	60	50,480	0	0	0.00%	0
24.08.26	6,715	10	39,912	0	0	0.00%	0
24.08.23	6,780	65	105,946	0	0	0.00%	0
24.08.22	6,585	195	92,011	0	0	0.00%	0
24.08.21	6,580	5	57,505	0	0	0.00%	0
24.08.20	6,530	50	75,740	0	0	0.00%	0
24.08.19	6,495	35	122,338	0	0	0.00%	0
24.08.16	6,430	65	271,066	0	0	0.00%	0
24.08.14	6,730	300	814,752	0	0	0.00%	0
24.08.13	6,850	120	103,380	0	0	0.00%	0
24.08.12	6,875	25	82,617	0	0	0.00%	0
24.08.09	7,045	170	160,814	0	0	0.00%	0
24.08.08	7,050	5	116,063	0	0	0.00%	0
24.08.07	6,570	480	320,600	0	0	0.00%	0
24.08.06	6,400	170	214,789	0	0	0.00%	0
24.08.05	7,070	670	186,121	0	0	0.00%	0
24.08.02	7,130	60	171,052	0	0	0.00%	0
24.08.01	7,135	5	63,749	0	0	0.00%	0
24.07.31	6,995	140	91,723	0	0	0.00%	0
24.07.30	6,975	20	79,053	0	0	0.00%	0
24.07.29	6,860	115	52,307	0	0	0.00%	0
24.07.26	6,820	40	51,982	0	0	0.00%	0
24.07.25	6,950	130	105,645	0	0	0.00%	0
24.07.24	7,075	125	64,165	0	0	0.00%	0
24.07.23	7,050	25	34,165	0	0	0.00%	0
24.07.22	7,190	140	80,014	0	0	0.00%	0
24.07.19	7,155	35	198,609	0	0	0.00%	0
24.07.18	7,115	40	142,856	0	0	0.00%	0
24.07.17	7,280	165	193,693	0	0	0.00%	0
24.07.16	7,330	50	62,030	0	0	0.00%	0
24.07.15	7,435	105	129,014	0	0	0.00%	0
24.07.12	7,325	110	132,914	0	0	0.00%	0
24.07.11	7,435	110	114,296	0	0	0.00%	0
24.07.10	7,450	15	59,664	0	0	0.00%	0
24.07.09	7,510	60	92,508	0	0	0.00%	0
24.07.08	7,445	65	95,798	0	0	0.00%	0
24.07.05	7,470	25	125,559	0	0	0.00%	0
24.07.04	7,450	20	355,592	0	0	0.00%	0
24.07.03	7,565	115	153,418	0	0	0.00%	0
24.07.02	7,690	125	77,594	0	0	0.00%	0
24.07.01	7,685	5	57,815	0	0	0.00%	0
24.06.28	7,465	220	131,154	0	0	0.00%	0
24.06.27	7,470	5	67,742	0	0	0.00%	0
24.06.26	7,450	20	31,338	0	0	0.00%	0
24.06.25	7,465	15	57,680	0	0	0.00%	0
24.06.24	7,600	135	208,759	0	0	0.00%	0
24.06.21	7,650	50	145,880	0	0	0.00%	0
24.06.20	7,660	10	96,261	0	0	0.00%	0
24.06.19	7,700	40	85,977	0	0	0.00%	0
24.06.18	7,710	10	63,370	0	0	0.00%	0
24.06.17	7,720	10	108,242	0	0	0.00%	0
24.06.14	7,795	75	90,913	0	0	0.00%	0
24.06.13	7,790	5	83,301	0	0	0.00%	0
24.06.12	7,865	75	119,560	0	0	0.00%	0
24.06.11	7,905	40	99,285	0	0	0.00%	0
24.06.10	7,845	60	60,187	0	0	0.00%	0
24.06.07	7,925	80	104,896	0	0	0.00%	0
24.06.05	7,880	45	89,349	0	0	0.00%	0
24.06.04	8,080	200	154,127	0	0	0.00%	0
24.06.03	8,150	70	121,036	0	0	0.00%	0
24.05.31	8,105	45	193,401	0	0	0.00%	0
24.05.30	7,970	135	213,627	0	0	0.00%	0
24.05.29	8,145	175	160,732	0	0	0.00%	0
24.05.28	8,385	240	189,082	0	0	0.00%	0
24.05.27	8,160	225	421,472	0	0	0.00%	0
24.05.24	8,175	15	144,899	0	0	0.00%	0
24.05.23	7,670	505	340,469	0	0	0.00%	0
24.05.22	7,730	60	161,055	0	0	0.00%	0
24.05.21	7,820	90	85,924	0	0	0.00%	0
24.05.20	7,990	170	114,750	0	0	0.00%	0
24.05.17	7,895	95	83,263	0	0	0.00%	0
24.05.16	7,785	110	115,991	0	0	0.00%	0
24.05.14	7,650	135	187,074	0	0	0.00%	0
24.05.13	8,230	580	554,074	0	0	0.00%	0
24.05.10	8,225	5	130,836	0	0	0.00%	0
24.05.09	8,355	130	79,456	0	0	0.00%	0
24.05.08	8,455	100	51,282	0	0	0.00%	0
24.05.07	8,395	60	50,220	0	0	0.00%	0
24.05.03	8,145	250	106,221	0	0	0.00%	0
24.05.02	8,075	70	67,432	0	0	0.00%	0
24.04.30	8,145	70	90,762	0	0	0.00%	0
24.04.29	8,100	45	88,316	0	0	0.00%	0
24.04.26	8,265	165	92,248	0	0	0.00%	0
24.04.25	8,410	145	47,632	0	0	0.00%	0
24.04.24	8,430	20	54,807	0	0	0.00%	0
24.04.23	8,320	110	92,790	0	0	0.00%	0
24.04.22	8,345	25	249,341	0	0	0.00%	0
24.04.19	8,250	95	74,942	0	0	0.00%	0
24.04.18	7,985	265	68,337	0	0	0.00%	0
24.04.17	8,060	75	53,146	0	0	0.00%	0
24.04.16	8,060	0	64,548	0	0	0.00%	0
24.04.15	8,075	0	0	0	0	0.00%	0
24.04.12	8,165	90	108,066	0	0	0.00%	0
24.04.11	8,190	25	870,893	0	0	0.00%	0
24.04.09	8,340	150	76,948	0	0	0.00%	0
24.04.08	8,485	145	84,175	0	0	0.00%	0
24.04.05	8,400	85	43,851	0	0	0.00%	0
24.04.04	8,555	155	81,574	0	0	0.00%	0
24.04.03	8,525	30	70,182	0	0	0.00%	0
24.04.02	8,690	165	108,742	0	0	0.00%	0
24.04.01	8,940	250	152,848	0	0	0.00%	0
24.03.29	8,790	150	694,015	0	0	0.00%	0
24.03.28	8,885	95	123,906	0	0	0.00%	0
24.03.27	8,635	250	280,514	0	0	0.00%	0
24.03.26	8,295	340	184,384	0	0	0.00%	0
24.03.25	8,080	215	124,668	0	0	0.00%	0
24.03.22	8,120	40	126,765	0	0	0.00%	0
24.03.21	7,990	130	69,244	0	0	0.00%	0
24.03.20	8,000	10	46,406	0	0	0.00%	0
24.03.19	8,090	90	40,278	0	0	0.00%	0
24.03.18	8,005	85	48,058	0	0	0.00%	0
24.03.15	8,115	110	38,932	0	0	0.00%	0
24.03.14	8,160	45	58,267	0	0	0.00%	0
24.03.13	8,210	50	65,387	0	0	0.00%	0
24.03.12	8,195	15	79,423	0	0	0.00%	0
24.03.11	7,825	370	200,389	0	0	0.00%	0
24.03.08	7,585	240	87,858	0	0	0.00%	0
24.03.07	7,740	155	81,059	0	0	0.00%	0
24.03.06	7,830	90	64,209	0	0	0.00%	0
24.03.05	7,965	135	86,389	0	0	0.00%	0
24.03.04	8,195	230	153,738	0	0	0.00%	0
24.02.29	8,320	125	42,589	0	0	0.00%	0
24.02.28	8,230	90	472,782	0	0	0.00%	0
24.02.27	8,610	380	504,022	0	0	0.00%	0
24.02.26	8,570	40	514,354	0	0	0.00%	0
24.02.23	8,585	15	428,424	0	0	0.00%	0
24.02.22	8,585	0	516,975	0	0	0.00%	0
24.02.21	8,455	130	365,353	0	0	0.00%	0
24.02.20	8,455	0	321,593	0	0	0.00%	0
24.02.19	8,525	70	371,659	0	0	0.00%	0
24.02.16	8,610	85	389,785	0	0	0.00%	0
24.02.15	8,515	95	484,243	0	0	0.00%	0
24.02.14	8,245	270	522,336	0	0	0.00%	0
24.02.13	8,165	80	541,223	0	0	0.00%	0
24.02.08	8,055	110	536,957	0	0	0.00%	0
24.02.07	8,055	0	455,578	0	0	0.00%	0
24.02.06	8,180	125	296,612	0	0	0.00%	0
24.02.05	8,320	140	421,338	0	0	0.00%	0
24.02.02	8,205	115	379,521	0	0	0.00%	0
24.02.01	8,300	95	386,895	0	0	0.00%	0
24.01.31	8,465	165	491,934	0	0	0.00%	0
24.01.30	0	20	545,674	0	0	0.00%	0