매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.26	9,525	40	535,463	774	129,132	3.15%	3,970,868
24.11.25	9,455	70	3,980	5,847	128,358	3.13%	3,971,642
24.11.22	9,425	30	14,770	-2,596	122,511	2.99%	3,977,489
24.11.21	9,390	35	20,075	-1,498	125,107	3.01%	4,024,893
24.11.20	9,275	115	17,569	3,231	126,605	3.01%	4,073,395
24.11.19	9,240	35	28,377	-43,567	123,374	2.87%	4,176,626
24.11.18	9,100	140	90,979	-4,533	166,941	3.88%	4,133,059
24.11.15	9,125	25	11,548	-43,469	171,474	3.57%	4,628,526
24.11.14	9,075	60	53,293	19,468	214,943	4.48%	4,585,057
24.11.13	9,235	160	547,819	9,065	195,475	4.07%	4,604,525
24.11.12	9,415	180	32,542	186,410	186,410	3.92%	4,563,590
24.11.11	9,395	20	82,009	0	0	0.00%	0
24.11.08	9,440	45	22,499	0	0	0.00%	0
24.11.07	9,450	10	12,921	0	0	0.00%	0
24.11.06	9,435	15	2,403,613	0	0	0.00%	0
24.11.05	9,480	45	443,560	0	0	0.00%	0
24.11.04	9,485	5	3,204,673	0	0	0.00%	0
24.11.01	9,520	35	15,670	0	0	0.00%	0
24.10.31	9,590	70	20,079	0	0	0.00%	0
24.10.30	9,725	70	42,008	0	0	0.00%	0
24.10.29	9,750	25	6,010	0	0	0.00%	0
24.10.28	9,765	15	3,414	0	0	0.00%	0
24.10.25	9,700	65	12,920	0	0	0.00%	0
24.10.24	9,750	50	47,729	0	0	0.00%	0
24.10.23	9,715	35	787,907	0	0	0.00%	0
24.10.22	9,770	55	71,035	0	0	0.00%	0
24.10.21	9,825	55	1,115,606	0	0	0.00%	0
24.10.18	9,810	15	25,602	0	0	0.00%	0
24.10.17	9,865	55	22,458	0	0	0.00%	0
24.10.16	9,905	40	1,845,859	0	0	0.00%	0
24.10.15	9,950	45	3,837	0	0	0.00%	0
24.10.14	9,795	155	5,645	0	0	0.00%	0
24.10.11	9,805	10	3,597	0	0	0.00%	0
24.10.10	9,760	45	95,911	0	0	0.00%	0
24.10.08	9,875	115	27,045	0	0	0.00%	0
24.10.07	9,710	165	16,008	0	0	0.00%	0
24.10.04	9,705	5	6,990	0	0	0.00%	0
24.10.02	9,810	105	5,864	0	0	0.00%	0
24.09.30	10,005	195	5,829	0	0	0.00%	0
24.09.27	9,990	15	68,918	0	0	0.00%	0
24.09.26	9,795	195	400,795	0	0	0.00%	0
24.09.25	9,915	120	1,915,941	0	0	0.00%	0
24.09.24	9,875	40	5,823	0	0	0.00%	0
24.09.23	9,880	5	4,776	0	0	0.00%	0
24.09.20	9,805	75	97,983	0	0	0.00%	0
24.09.19	9,720	85	27,151	0	0	0.00%	0
24.09.13	9,565	155	8,071	0	0	0.00%	0
24.09.12	9,450	115	17,576	0	0	0.00%	0
24.09.11	9,685	235	5,098	0	0	0.00%	0
24.09.10	9,700	15	2,426	0	0	0.00%	0
24.09.09	9,745	45	25,902	0	0	0.00%	0
24.09.06	9,820	75	33,926	0	0	0.00%	0
24.09.05	9,815	5	6,345	0	0	0.00%	0
24.09.04	10,040	225	38,336	0	0	0.00%	0
24.09.03	9,950	90	17,971	0	0	0.00%	0
24.09.02	9,970	20	4,591	0	0	0.00%	0
24.08.30	10,020	50	19,402	0	0	0.00%	0
24.08.29	10,020	0	4,994	0	0	0.00%	0
24.08.28	10,150	130	18,288	0	0	0.00%	0
24.08.27	10,190	40	3,125	0	0	0.00%	0
24.08.26	10,125	65	11,643	0	0	0.00%	0
24.08.23	10,065	60	19,170	0	0	0.00%	0
24.08.22	10,130	65	21,245	0	0	0.00%	0
24.08.21	10,115	15	1,717,810	0	0	0.00%	0
24.08.20	10,030	85	1,752,673	0	0	0.00%	0
24.08.19	9,885	145	16,079	0	0	0.00%	0
24.08.16	9,785	100	13,434	0	0	0.00%	0
24.08.14	9,805	20	5,695	0	0	0.00%	0
24.08.13	9,700	105	13,100	0	0	0.00%	0
24.08.12	9,690	10	7,968	0	0	0.00%	0
24.08.09	9,560	130	1,748,515	0	0	0.00%	0
24.08.08	9,480	80	287,063	0	0	0.00%	0
24.08.07	9,350	130	16,912	0	0	0.00%	0
24.08.06	9,025	325	36,455	0	0	0.00%	0
24.08.05	9,905	880	5,452,216	0	0	0.00%	0
24.08.02	10,235	330	25,205	0	0	0.00%	0
24.08.01	10,230	5	7,236	0	0	0.00%	0
24.07.31	10,135	95	19,338	0	0	0.00%	0
24.07.30	10,310	95	63,323	0	0	0.00%	0
24.07.29	10,175	135	18,166	0	0	0.00%	0
24.07.26	10,030	145	16,014	0	0	0.00%	0
24.07.25	10,225	195	13,440	0	0	0.00%	0
24.07.24	10,290	65	61,658	0	0	0.00%	0
24.07.23	10,255	35	420,753	0	0	0.00%	0
24.07.22	10,345	90	7,008	0	0	0.00%	0
24.07.19	10,400	55	43,378	0	0	0.00%	0
24.07.18	10,465	65	208,804	0	0	0.00%	0
24.07.17	10,500	35	24,969	0	0	0.00%	0
24.07.16	10,490	10	110,670	0	0	0.00%	0
24.07.15	10,470	20	5,109	0	0	0.00%	0
24.07.12	10,530	60	33,931	0	0	0.00%	0
24.07.11	10,440	90	25,843	0	0	0.00%	0
24.07.10	10,385	55	2,196,968	0	0	0.00%	0
24.07.09	10,420	35	18,034	0	0	0.00%	0
24.07.08	10,450	30	26,926	0	0	0.00%	0
24.07.05	10,375	75	104,722	0	0	0.00%	0
24.07.04	10,275	100	418,493	0	0	0.00%	0
24.07.03	10,195	80	29,962	0	0	0.00%	0
24.07.02	10,245	50	19,330	0	0	0.00%	0
24.07.01	10,370	125	17,576	0	0	0.00%	0
24.06.28	10,220	150	1,034,758	0	0	0.00%	0
24.06.27	10,240	20	23,196	0	0	0.00%	0
24.06.26	10,255	15	7,338	0	0	0.00%	0
24.06.25	10,160	95	1,676,361	0	0	0.00%	0
24.06.24	10,145	15	1,386,895	0	0	0.00%	0
24.06.21	10,185	40	6,206	0	0	0.00%	0
24.06.20	10,075	110	17,663	0	0	0.00%	0
24.06.19	9,980	95	728,752	0	0	0.00%	0
24.06.18	9,985	5	12,683	0	0	0.00%	0
24.06.17	9,985	0	2,966	0	0	0.00%	0
24.06.14	9,965	20	11,845	0	0	0.00%	0
24.06.13	9,955	10	256,241	0	0	0.00%	0
24.06.12	9,915	40	25,123	0	0	0.00%	0
24.06.11	9,940	25	22,512	0	0	0.00%	0
24.06.10	9,940	0	7,140	0	0	0.00%	0
24.06.07	9,890	50	9,130	0	0	0.00%	0
24.06.05	9,875	15	5,390	0	0	0.00%	0
24.06.04	10,050	175	11,940	0	0	0.00%	0
24.06.03	10,040	10	72,210	0	0	0.00%	0
24.05.31	9,960	80	9,685	0	0	0.00%	0
24.05.30	10,085	125	16,499	0	0	0.00%	0
24.05.29	10,145	60	3,732	0	0	0.00%	0
24.05.28	10,105	40	69,271	0	0	0.00%	0
24.05.27	10,030	75	38,040	0	0	0.00%	0
24.05.24	10,130	100	14,953	0	0	0.00%	0
24.05.23	10,180	50	11,635	0	0	0.00%	0
24.05.22	10,180	0	11,829	0	0	0.00%	0
24.05.21	10,215	35	30,279	0	0	0.00%	0
24.05.20	10,135	80	17,016	0	0	0.00%	0
24.05.17	10,215	80	9,769	0	0	0.00%	0
24.05.16	10,125	90	30,902	0	0	0.00%	0
24.05.14	10,140	15	52,356	0	0	0.00%	0
24.05.13	10,070	70	21,789	0	0	0.00%	0
24.05.10	9,960	110	43,224	0	0	0.00%	0
24.05.09	10,030	70	64,693	0	0	0.00%	0
24.05.08	9,925	105	25,594	0	0	0.00%	0
24.05.07	9,810	115	17,083	0	0	0.00%	0
24.05.03	9,810	0	9,863	0	0	0.00%	0
24.05.02	9,960	150	6,259	0	0	0.00%	0
24.04.30	9,930	30	55,826	0	0	0.00%	0
24.04.29	9,860	115	39,183	0	0	0.00%	0
24.04.26	9,695	165	20,707	0	0	0.00%	0
24.04.25	9,780	85	6,869	0	0	0.00%	0
24.04.24	9,715	65	9,427	0	0	0.00%	0
24.04.23	9,665	50	19,648	0	0	0.00%	0
24.04.22	9,475	190	116,498	0	0	0.00%	0
24.04.19	9,605	130	64,043	0	0	0.00%	0
24.04.18	9,430	175	136,817	0	0	0.00%	0
24.04.17	9,570	140	189,443	0	0	0.00%	0
24.04.16	9,785	215	132,602	0	0	0.00%	0
24.04.15	9,790	0	0	0	0	0.00%	0
24.04.12	9,910	120	66,151	0	0	0.00%	0
24.04.11	9,920	10	21,766	0	0	0.00%	0
24.04.09	9,995	75	69,121	0	0	0.00%	0
24.04.08	9,965	30	33,324	0	0	0.00%	0
24.04.05	10,050	85	26,448	0	0	0.00%	0
24.04.04	9,890	160	41,108	0	0	0.00%	0
24.04.03	10,030	140	330,788	0	0	0.00%	0
24.04.02	10,120	90	864,540	0	0	0.00%	0
24.04.01	10,195	75	42,644	0	0	0.00%	0
24.03.29	10,250	55	176,006	0	0	0.00%	0
24.03.28	10,245	5	1,274,003	0	0	0.00%	0
24.03.27	10,295	50	287,746	0	0	0.00%	0
24.03.26	10,270	25	271,052	0	0	0.00%	0
24.03.25	10,375	105	762,620	0	0	0.00%	0
24.03.22	10,400	25	604,982	0	0	0.00%	0
24.03.21	10,140	260	310,488	0	0	0.00%	0
24.03.20	10,050	90	290,518	0	0	0.00%	0
24.03.19	10,175	125	538,740	0	0	0.00%	0
24.03.18	10,200	25	314,033	0	0	0.00%	0
24.03.15	10,415	215	1,758,420	0	0	0.00%	0
24.03.14	10,225	190	2,205,312	0	0	0.00%	0
24.03.13	10,095	130	1,077,219	0	0	0.00%	0
24.03.12	10,120	25	271,227	0	0	0.00%	0
24.03.11	10,240	120	1,561,459	0	0	0.00%	0
24.03.08	10,185	55	267,019	0	0	0.00%	0
24.03.07	10,125	60	387,761	0	0	0.00%	0
24.03.06	10,150	25	1,279,740	0	0	0.00%	0
24.03.05	10,220	70	1,468,949	0	0	0.00%	0
24.03.04	10,040	180	1,480,120	0	0	0.00%	0
24.02.29	10,000	40	401,669	0	0	0.00%	0
24.02.28	9,750	250	436,440	0	0	0.00%	0
24.02.27	0	80	971,840	0	0	0.00%	0