매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.29	3,205	20	33,472	1,011	64,828	0.24%	26,808,170
24.11.28	3,205	0	21,342	506	63,817	0.24%	26,809,181
24.11.27	3,210	5	14,730	1,538	63,311	0.24%	26,809,687
24.11.26	3,225	15	16,150	8,218	61,773	0.23%	26,811,225
24.11.25	3,190	35	39,573	-2,091	53,555	0.20%	26,819,443
24.11.22	3,140	50	26,151	-3,240	55,646	0.21%	26,817,352
24.11.21	3,205	65	29,409	88	58,886	0.22%	26,814,112
24.11.20	3,210	5	27,998	-475	58,798	0.22%	26,814,200
24.11.19	3,195	15	14,685	3,611	59,273	0.22%	26,813,725
24.11.18	3,190	5	22,835	55,662	55,662	0.21%	26,817,336
24.11.15	3,155	35	39,505	0	0	0.00%	0
24.11.14	3,130	5	22,262	0	0	0.00%	0
24.11.13	3,230	100	79,490	0	0	0.00%	0
24.11.12	3,300	70	52,942	0	0	0.00%	0
24.11.11	3,390	90	30,357	0	0	0.00%	0
24.11.08	3,385	5	16,664	0	0	0.00%	0
24.11.07	3,425	40	19,486	0	0	0.00%	0
24.11.06	3,425	0	54,866	0	0	0.00%	0
24.11.05	3,435	10	23,197	0	0	0.00%	0
24.11.04	3,310	125	76,757	0	0	0.00%	0
24.11.01	3,330	20	30,339	0	0	0.00%	0
24.10.31	3,320	10	28,235	0	0	0.00%	0
24.10.30	3,220	100	54,195	0	0	0.00%	0
24.10.29	3,240	20	30,523	0	0	0.00%	0
24.10.28	3,210	30	34,048	0	0	0.00%	0
24.10.25	3,285	75	42,822	0	0	0.00%	0
24.10.24	3,350	65	75,747	0	0	0.00%	0
24.10.23	3,360	10	34,283	0	0	0.00%	0
24.10.22	3,420	60	49,708	0	0	0.00%	0
24.10.21	3,500	80	68,619	0	0	0.00%	0
24.10.18	3,485	15	38,747	0	0	0.00%	0
24.10.17	3,465	20	37,961	0	0	0.00%	0
24.10.16	3,445	20	24,317	0	0	0.00%	0
24.10.15	3,420	25	23,759	0	0	0.00%	0
24.10.14	3,440	20	35,426	0	0	0.00%	0
24.10.11	3,440	0	55,570	0	0	0.00%	0
24.10.10	3,510	70	82,958	0	0	0.00%	0
24.10.08	3,555	45	25,293	0	0	0.00%	0
24.10.07	3,520	35	22,441	0	0	0.00%	0
24.10.04	3,555	35	49,354	0	0	0.00%	0
24.10.02	3,625	70	46,381	0	0	0.00%	0
24.09.30	3,840	215	203,608	0	0	0.00%	0
24.09.27	3,800	40	39,925	0	0	0.00%	0
24.09.26	3,780	20	148,402	0	0	0.00%	0
24.09.25	3,810	30	42,197	0	0	0.00%	0
24.09.24	3,810	0	25,725	0	0	0.00%	0
24.09.23	3,815	5	47,346	0	0	0.00%	0
24.09.20	3,810	5	17,590	0	0	0.00%	0
24.09.19	3,720	90	19,635	0	0	0.00%	0
24.09.13	3,705	15	22,207	0	0	0.00%	0
24.09.12	3,640	65	26,439	0	0	0.00%	0
24.09.11	3,715	75	29,952	0	0	0.00%	0
24.09.10	3,715	0	32,632	0	0	0.00%	0
24.09.09	3,765	50	29,742	0	0	0.00%	0
24.09.06	3,770	5	30,540	0	0	0.00%	0
24.09.05	3,800	30	41,397	0	0	0.00%	0
24.09.04	3,895	95	40,402	0	0	0.00%	0
24.09.03	3,810	85	69,696	0	0	0.00%	0
24.09.02	3,945	135	86,058	0	0	0.00%	0
24.08.30	7,990	50	1,156,184	0	0	0.00%	0
24.08.29	7,850	140	135,004	0	0	0.00%	0
24.08.28	7,920	70	71,773	0	0	0.00%	0
24.08.27	7,860	60	42,657	0	0	0.00%	0
24.08.26	7,930	70	49,687	0	0	0.00%	0
24.08.23	7,890	40	35,681	0	0	0.00%	0
24.08.22	7,980	90	72,049	0	0	0.00%	0
24.08.21	8,070	90	76,323	0	0	0.00%	0
24.08.20	7,940	130	131,619	0	0	0.00%	0
24.08.19	7,930	10	229,747	0	0	0.00%	0
24.08.16	7,390	540	838,165	0	0	0.00%	0
24.08.14	7,400	10	19,669	0	0	0.00%	0
24.08.13	7,500	100	24,588	0	0	0.00%	0
24.08.12	7,700	200	42,662	0	0	0.00%	0
24.08.09	7,730	30	50,647	0	0	0.00%	0
24.08.08	7,720	10	77,402	0	0	0.00%	0
24.08.07	7,260	460	77,520	0	0	0.00%	0
24.08.06	6,680	580	97,558	0	0	0.00%	0
24.08.05	7,610	930	159,349	0	0	0.00%	0
24.08.02	7,620	10	77,592	0	0	0.00%	0
24.08.01	7,390	230	74,625	0	0	0.00%	0
24.07.31	7,340	50	50,456	0	0	0.00%	0
24.07.30	7,000	340	578,513	0	0	0.00%	0
24.07.29	6,970	30	9,062	0	0	0.00%	0
24.07.26	7,060	90	16,962	0	0	0.00%	0
24.07.25	7,140	80	21,013	0	0	0.00%	0
24.07.24	6,940	200	119,870	0	0	0.00%	0
24.07.23	7,120	180	72,351	0	0	0.00%	0
24.07.22	7,280	160	18,707	0	0	0.00%	0
24.07.19	7,280	0	13,097	0	0	0.00%	0
24.07.18	7,380	100	36,187	0	0	0.00%	0
24.07.17	7,440	60	24,550	0	0	0.00%	0
24.07.16	7,430	10	15,384	0	0	0.00%	0
24.07.15	7,440	10	12,648	0	0	0.00%	0
24.07.12	7,370	70	13,827	0	0	0.00%	0
24.07.11	7,380	10	14,271	0	0	0.00%	0
24.07.10	7,510	130	31,575	0	0	0.00%	0
24.07.09	7,600	90	18,552	0	0	0.00%	0
24.07.08	7,670	70	14,045	0	0	0.00%	0
24.07.05	7,710	40	25,613	0	0	0.00%	0
24.07.04	7,690	20	29,740	0	0	0.00%	0
24.07.03	7,710	20	52,509	0	0	0.00%	0
24.07.02	7,800	90	69,608	0	0	0.00%	0
24.07.01	7,270	530	372,734	0	0	0.00%	0
24.06.28	7,220	50	22,741	0	0	0.00%	0
24.06.27	7,240	20	18,643	0	0	0.00%	0
24.06.26	7,220	20	12,495	0	0	0.00%	0
24.06.25	7,300	80	17,605	0	0	0.00%	0
24.06.24	7,450	150	36,104	0	0	0.00%	0
24.06.21	7,550	100	44,146	0	0	0.00%	0
24.06.20	7,570	20	29,427	0	0	0.00%	0
24.06.19	7,710	140	51,779	0	0	0.00%	0
24.06.18	7,770	60	27,094	0	0	0.00%	0
24.06.17	7,750	20	28,160	0	0	0.00%	0
24.06.14	7,870	120	56,843	0	0	0.00%	0
24.06.13	7,890	20	31,334	0	0	0.00%	0
24.06.12	7,950	60	38,107	0	0	0.00%	0
24.06.11	7,930	20	73,981	0	0	0.00%	0
24.06.10	8,170	240	44,930	0	0	0.00%	0
24.06.07	7,900	270	68,741	0	0	0.00%	0
24.06.05	7,950	50	17,406	0	0	0.00%	0
24.06.04	8,160	210	31,125	0	0	0.00%	0
24.06.03	7,840	320	60,620	0	0	0.00%	0
24.05.31	7,670	170	44,615	0	0	0.00%	0
24.05.30	7,660	10	17,687	0	0	0.00%	0
24.05.29	7,850	190	27,298	0	0	0.00%	0
24.05.28	7,840	10	16,130	0	0	0.00%	0
24.05.27	7,830	10	24,353	0	0	0.00%	0
24.05.24	7,940	110	28,540	0	0	0.00%	0
24.05.23	7,800	140	32,070	0	0	0.00%	0
24.05.22	7,730	70	30,412	0	0	0.00%	0
24.05.21	7,770	40	26,083	0	0	0.00%	0
24.05.20	7,780	10	35,510	0	0	0.00%	0
24.05.17	8,040	260	49,103	0	0	0.00%	0
24.05.16	8,030	10	39,980	0	0	0.00%	0
24.05.14	8,010	20	33,029	0	0	0.00%	0
24.05.13	8,040	30	84,619	0	0	0.00%	0
24.05.10	8,080	40	59,034	0	0	0.00%	0
24.05.09	8,110	30	97,499	0	0	0.00%	0
24.05.08	7,830	280	1,392,729	0	0	0.00%	0
24.05.07	7,640	190	38,744	0	0	0.00%	0
24.05.03	7,510	130	17,259	0	0	0.00%	0
24.05.02	7,480	30	26,642	0	0	0.00%	0
24.04.30	7,490	10	13,853	0	0	0.00%	0
24.04.29	7,430	60	17,316	0	0	0.00%	0
24.04.26	7,550	120	21,418	0	0	0.00%	0
24.04.25	7,490	60	12,858	0	0	0.00%	0
24.04.24	7,440	50	14,292	0	0	0.00%	0
24.04.23	7,310	130	26,066	0	0	0.00%	0
24.04.22	7,190	120	22,017	0	0	0.00%	0
24.04.19	7,440	250	26,116	0	0	0.00%	0
24.04.18	7,190	250	30,512	0	0	0.00%	0
24.04.17	7,130	60	32,391	0	0	0.00%	0
24.04.16	7,300	170	28,724	0	0	0.00%	0
24.04.15	7,450	150	53,751	0	0	0.00%	0
24.04.12	7,490	40	24,642	0	0	0.00%	0
24.04.11	7,300	190	420,865	0	0	0.00%	0
24.04.09	7,350	50	16,842	0	0	0.00%	0
24.04.08	7,300	50	26,937	0	0	0.00%	0
24.04.05	7,500	200	34,543	0	0	0.00%	0
24.04.04	7,670	170	43,609	0	0	0.00%	0
24.04.03	7,670	0	25,156	0	0	0.00%	0
24.04.02	7,880	210	42,993	0	0	0.00%	0
24.04.01	7,690	190	27,669	0	0	0.00%	0
24.03.29	7,740	50	32,444	0	0	0.00%	0
24.03.28	7,930	190	80,725	0	0	0.00%	0
24.03.27	7,960	30	29,041	0	0	0.00%	0
24.03.26	8,000	40	34,171	0	0	0.00%	0
24.03.25	8,000	0	23,091	0	0	0.00%	0
24.03.22	8,100	100	34,508	0	0	0.00%	0
24.03.21	8,020	80	60,218	0	0	0.00%	0
24.03.20	7,930	90	27,920	0	0	0.00%	0
24.03.19	8,030	100	22,321	0	0	0.00%	0
24.03.18	7,900	130	22,382	0	0	0.00%	0
24.03.15	8,010	110	67,067	0	0	0.00%	0
24.03.14	8,160	150	35,333	0	0	0.00%	0
24.03.13	8,160	0	24,461	0	0	0.00%	0
24.03.12	8,110	50	38,158	0	0	0.00%	0
24.03.11	8,020	90	24,469	0	0	0.00%	0
24.03.08	8,070	50	33,016	0	0	0.00%	0
24.03.07	8,110	40	40,001	0	0	0.00%	0
24.03.06	8,200	90	24,300	0	0	0.00%	0
24.03.05	8,420	220	27,955	0	0	0.00%	0
24.03.04	7,990	430	72,653	0	0	0.00%	0
24.02.29	8,130	140	32,495	0	0	0.00%	0
24.02.28	8,080	50	24,555	0	0	0.00%	0
24.02.27	8,240	160	54,173	0	0	0.00%	0
24.02.26	8,290	50	56,966	0	0	0.00%	0
24.02.23	8,560	270	85,193	0	0	0.00%	0
24.02.22	8,470	90	41,132	0	0	0.00%	0
24.02.21	8,400	70	34,235	0	0	0.00%	0
24.02.20	8,680	280	89,170	0	0	0.00%	0
24.02.19	8,730	50	31,600	0	0	0.00%	0
24.02.16	8,820	90	39,768	0	0	0.00%	0
24.02.15	8,700	120	75,862	0	0	0.00%	0
24.02.14	8,600	100	35,434	0	0	0.00%	0
24.02.13	8,400	200	37,769	0	0	0.00%	0
24.02.08	8,320	80	31,941	0	0	0.00%	0
24.02.07	8,260	60	40,280	0	0	0.00%	0
24.02.06	8,280	20	26,005	0	0	0.00%	0
24.02.05	8,380	100	19,772	0	0	0.00%	0
24.02.02	8,200	180	31,735	0	0	0.00%	0
24.02.01	8,300	100	64,384	0	0	0.00%	0
24.01.31	8,530	230	60,888	0	0	0.00%	0
24.01.30	8,340	190	66,968	0	0	0.00%	0
24.01.29	8,340	0	51,041	0	0	0.00%	0
24.01.26	8,250	90	55,564	0	0	0.00%	0
24.01.25	8,590	340	91,959	0	0	0.00%	0
24.01.24	8,660	70	87,569	0	0	0.00%	0
24.01.23	8,780	120	98,556	0	0	0.00%	0
24.01.22	9,020	240	101,949	0	0	0.00%	0
24.01.19	8,920	100	102,913	0	0	0.00%	0
24.01.18	8,950	30	86,532	0	0	0.00%	0
24.01.17	9,400	450	166,418	0	0	0.00%	0
24.01.16	9,970	570	305,587	0	0	0.00%	0
24.01.15	10,230	260	144,382	0	0	0.00%	0
24.01.12	10,670	440	347,527	0	0	0.00%	0
24.01.11	10,200	470	479,982	0	0	0.00%	0
24.01.10	10,480	280	218,552	0	0	0.00%	0
24.01.09	10,430	50	492,037	0	0	0.00%	0
24.01.08	9,710	720	3,638,440	0	0	0.00%	0
24.01.05	9,630	80	100,429	0	0	0.00%	0
24.01.04	9,660	30	102,840	0	0	0.00%	0
24.01.03	10,000	340	93,187	0	0	0.00%	0
24.01.02	9,790	210	151,493	0	0	0.00%	0
23.12.28	9,440	350	290,695	0	0	0.00%	0
23.12.27	9,420	20	85,217	0	0	0.00%	0
23.12.26	9,750	330	96,208	0	0	0.00%	0
23.12.22	10,030	280	129,042	0	0	0.00%	0
23.12.21	9,910	120	317,638	0	0	0.00%	0
23.12.20	9,550	360	178,274	0	0	0.00%	0
23.12.19	9,570	20	164,524	0	0	0.00%	0
23.12.18	9,310	260	163,723	0	0	0.00%	0
23.12.15	9,410	100	195,231	0	0	0.00%	0
23.12.14	9,990	580	369,656	0	0	0.00%	0
23.12.13	10,430	440	257,941	0	0	0.00%	0
23.12.12	10,850	420	230,548	0	0	0.00%	0
23.12.11	11,020	170	179,237	0	0	0.00%	0
23.12.08	11,250	230	205,370	0	0	0.00%	0
23.12.07	11,030	220	557,437	0	0	0.00%	0
23.12.06	10,990	40	372,945	0	0	0.00%	0
23.12.05	11,930	940	530,538	0	0	0.00%	0
23.12.04	12,510	580	441,669	0	0	0.00%	0
23.12.01	13,660	1,150	801,622	0	0	0.00%	0
23.11.30	13,900	240	762,821	0	0	0.00%	0
23.11.29	14,830	930	1,777,304	0	0	0.00%	0
23.11.28	15,950	1,120	1,467,117	0	0	0.00%	0
23.11.27	16,730	780	6,214,941	0	0	0.00%	0
23.11.24	17,980	1,250	19,476,817	0	0	0.00%	0
23.11.23	14,920	3,060	24,747,087	0	0	0.00%	0
23.11.22	16,340	1,420	3,218,918	0	0	0.00%	0
23.11.21	19,060	2,720	8,422,783	0	0	0.00%	0
23.11.20	0	8,060	23,175,704	0	0	0.00%	0