매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.28	17,615	120	73,469	-442	10,000	0.10%	9,620,000
24.11.27	17,590	25	111,966	-1,553	10,442	0.11%	9,539,558
24.11.26	18,020	430	149,174	139	11,995	0.13%	9,478,005
24.11.25	17,865	155	119,840	1,457	11,856	0.13%	9,438,144
24.11.22	17,395	470	117,871	-1,457	10,399	0.11%	9,409,601
24.11.21	17,505	110	101,252	731	11,856	0.13%	9,338,144
24.11.20	17,070	435	114,849	1,125	11,125	0.12%	9,328,875
24.11.19	17,085	15	74,140	0	10,000	0.11%	9,330,000
24.11.18	16,635	450	68,046	-462	10,000	0.11%	9,320,000
24.11.15	17,000	365	61,946	-228	10,462	0.11%	9,319,538
24.11.14	17,190	185	47,014	-1,182	10,690	0.12%	9,259,310
24.11.13	17,615	425	126,345	11,872	11,872	0.13%	9,258,128
24.11.12	17,310	305	211,683	0	0	0.00%	0
24.11.11	17,120	190	106,517	0	0	0.00%	0
24.11.08	17,030	90	143,364	0	0	0.00%	0
24.11.07	16,465	565	216,157	0	0	0.00%	0
24.11.06	15,800	665	84,206	0	0	0.00%	0
24.11.05	15,845	45	35,259	0	0	0.00%	0
24.11.04	15,840	5	51,284	0	0	0.00%	0
24.11.01	16,055	215	53,086	0	0	0.00%	0
24.10.31	16,495	440	67,636	0	0	0.00%	0
24.10.30	16,325	170	50,269	0	0	0.00%	0
24.10.29	16,275	50	64,299	0	0	0.00%	0
24.10.28	16,160	115	43,855	0	0	0.00%	0
24.10.25	16,045	115	76,903	0	0	0.00%	0
24.10.24	16,195	150	43,881	0	0	0.00%	0
24.10.23	16,260	65	97,057	0	0	0.00%	0
24.10.22	16,135	125	240,292	0	0	0.00%	0
24.10.21	16,165	30	50,310	0	0	0.00%	0
24.10.18	15,995	170	85,818	0	0	0.00%	0
24.10.17	15,710	285	63,640	0	0	0.00%	0
24.10.16	16,000	290	49,325	0	0	0.00%	0
24.10.15	15,795	205	66,705	0	0	0.00%	0
24.10.14	15,645	150	55,838	0	0	0.00%	0
24.10.11	15,645	0	39,060	0	0	0.00%	0
24.10.10	15,465	180	83,389	0	0	0.00%	0
24.10.08	15,500	35	89,725	0	0	0.00%	0
24.10.07	15,190	310	109,554	0	0	0.00%	0
24.10.04	14,625	565	73,531	0	0	0.00%	0
24.10.02	14,730	105	148,400	0	0	0.00%	0
24.09.30	15,015	285	31,354	0	0	0.00%	0
24.09.27	15,135	120	67,501	0	0	0.00%	0
24.09.26	14,710	425	75,922	0	0	0.00%	0
24.09.25	14,705	5	85,886	0	0	0.00%	0
24.09.24	14,620	85	133,581	0	0	0.00%	0
24.09.23	14,370	250	97,365	0	0	0.00%	0
24.09.20	14,190	180	36,634	0	0	0.00%	0
24.09.19	13,910	280	56,852	0	0	0.00%	0
24.09.13	13,930	20	38,342	0	0	0.00%	0
24.09.12	13,300	630	44,928	0	0	0.00%	0
24.09.11	13,250	50	20,835	0	0	0.00%	0
24.09.10	13,040	210	22,065	0	0	0.00%	0
24.09.09	13,175	135	25,557	0	0	0.00%	0
24.09.06	13,340	165	41,413	0	0	0.00%	0
24.09.05	13,340	0	25,046	0	0	0.00%	0
24.09.04	14,015	675	67,232	0	0	0.00%	0
24.09.03	14,050	35	53,821	0	0	0.00%	0
24.09.02	14,000	50	22,957	0	0	0.00%	0
24.08.30	13,745	255	27,664	0	0	0.00%	0
24.08.29	14,160	415	45,363	0	0	0.00%	0
24.08.28	14,050	110	25,325	0	0	0.00%	0
24.08.27	14,190	140	31,356	0	0	0.00%	0
24.08.26	14,185	5	36,251	0	0	0.00%	0
24.08.23	14,310	125	30,867	0	0	0.00%	0
24.08.22	14,300	10	27,730	0	0	0.00%	0
24.08.21	14,300	0	18,820	0	0	0.00%	0
24.08.20	14,065	235	46,937	0	0	0.00%	0
24.08.19	14,500	435	88,831	0	0	0.00%	0
24.08.16	13,935	565	73,380	0	0	0.00%	0
24.08.14	13,700	235	56,702	0	0	0.00%	0
24.08.13	13,545	155	137,992	0	0	0.00%	0
24.08.12	13,380	165	26,335	0	0	0.00%	0
24.08.09	12,940	440	38,578	0	0	0.00%	0
24.08.08	13,210	270	75,058	0	0	0.00%	0
24.08.07	13,145	65	178,024	0	0	0.00%	0
24.08.06	11,800	1,345	106,403	0	0	0.00%	0
24.08.05	13,440	1,640	257,706	0	0	0.00%	0
24.08.02	14,320	880	105,818	0	0	0.00%	0
24.08.01	13,935	385	75,005	0	0	0.00%	0
24.07.31	14,000	65	68,599	0	0	0.00%	0
24.07.30	14,235	235	65,623	0	0	0.00%	0
24.07.29	14,075	160	36,506	0	0	0.00%	0
24.07.26	14,150	75	67,278	0	0	0.00%	0
24.07.25	14,775	625	145,405	0	0	0.00%	0
24.07.24	14,950	175	43,305	0	0	0.00%	0
24.07.23	14,695	255	82,276	0	0	0.00%	0
24.07.22	14,950	255	134,909	0	0	0.00%	0
24.07.19	14,930	20	85,284	0	0	0.00%	0
24.07.18	15,480	550	234,466	0	0	0.00%	0
24.07.17	15,805	325	106,019	0	0	0.00%	0
24.07.16	15,870	65	84,403	0	0	0.00%	0
24.07.15	15,630	240	98,899	0	0	0.00%	0
24.07.12	16,100	470	187,161	0	0	0.00%	0
24.07.11	16,035	65	247,248	0	0	0.00%	0
24.07.10	16,000	35	830,867	0	0	0.00%	0
24.07.09	15,710	290	149,779	0	0	0.00%	0
24.07.08	15,755	45	95,771	0	0	0.00%	0
24.07.05	15,720	35	84,416	0	0	0.00%	0
24.07.04	15,515	205	140,040	0	0	0.00%	0
24.07.03	15,295	220	72,551	0	0	0.00%	0
24.07.02	15,320	25	94,377	0	0	0.00%	0
24.07.01	15,350	30	81,020	0	0	0.00%	0
24.06.28	15,110	240	102,785	0	0	0.00%	0
24.06.27	15,525	415	374,286	0	0	0.00%	0
24.06.26	15,015	510	170,652	0	0	0.00%	0
24.06.25	15,350	335	271,701	0	0	0.00%	0
24.06.24	15,650	300	160,271	0	0	0.00%	0
24.06.21	16,065	415	294,537	0	0	0.00%	0
24.06.20	15,810	255	561,063	0	0	0.00%	0
24.06.19	15,570	240	571,911	0	0	0.00%	0
24.06.18	15,440	130	254,735	0	0	0.00%	0
24.06.17	15,485	45	174,433	0	0	0.00%	0
24.06.14	15,155	330	233,463	0	0	0.00%	0
24.06.13	14,770	385	308,591	0	0	0.00%	0
24.06.12	14,750	20	192,347	0	0	0.00%	0
24.06.11	14,550	200	181,919	0	0	0.00%	0
24.06.10	14,475	75	84,931	0	0	0.00%	0
24.06.07	14,250	225	75,718	0	0	0.00%	0
24.06.05	14,315	65	65,314	0	0	0.00%	0
24.06.04	14,320	5	93,993	0	0	0.00%	0
24.06.03	14,420	100	90,011	0	0	0.00%	0
24.05.31	14,525	105	129,646	0	0	0.00%	0
24.05.30	14,670	145	182,779	0	0	0.00%	0
24.05.29	14,550	120	169,523	0	0	0.00%	0
24.05.28	14,685	135	257,721	0	0	0.00%	0
24.05.27	14,140	545	212,569	0	0	0.00%	0
24.05.24	14,315	175	212,669	0	0	0.00%	0
24.05.23	13,985	330	212,428	0	0	0.00%	0
24.05.22	13,965	20	107,339	0	0	0.00%	0
24.05.21	13,795	170	92,627	0	0	0.00%	0
24.05.20	13,840	45	84,842	0	0	0.00%	0
24.05.17	13,865	25	71,990	0	0	0.00%	0
24.05.16	13,560	305	210,191	0	0	0.00%	0
24.05.14	13,570	10	69,798	0	0	0.00%	0
24.05.13	13,475	95	108,147	0	0	0.00%	0
24.05.10	13,445	30	28,196	0	0	0.00%	0
24.05.09	13,470	25	57,950	0	0	0.00%	0
24.05.08	13,550	80	90,458	0	0	0.00%	0
24.05.07	13,135	415	102,263	0	0	0.00%	0
24.05.03	13,020	115	55,681	0	0	0.00%	0
24.05.02	13,360	340	56,573	0	0	0.00%	0
24.04.30	13,340	20	64,715	0	0	0.00%	0
24.04.29	13,120	220	110,758	0	0	0.00%	0
24.04.26	12,495	625	83,705	0	0	0.00%	0
24.04.25	13,015	520	76,695	0	0	0.00%	0
24.04.24	12,525	490	122,575	0	0	0.00%	0
24.04.23	12,525	0	94,518	0	0	0.00%	0
24.04.22	12,870	345	190,739	0	0	0.00%	0
24.04.19	13,325	455	148,961	0	0	0.00%	0
24.04.18	13,450	125	103,133	0	0	0.00%	0
24.04.17	13,445	5	113,934	0	0	0.00%	0
24.04.16	13,880	435	209,613	0	0	0.00%	0
24.04.15	14,045	0	0	0	0	0.00%	0
24.04.12	13,605	440	233,225	0	0	0.00%	0
24.04.11	13,640	35	58,256	0	0	0.00%	0
24.04.09	13,545	95	75,469	0	0	0.00%	0
24.04.08	13,340	205	146,573	0	0	0.00%	0
24.04.05	13,690	350	143,885	0	0	0.00%	0
24.04.04	13,360	330	190,828	0	0	0.00%	0
24.04.03	13,610	250	145,308	0	0	0.00%	0
24.04.02	13,565	45	252,844	0	0	0.00%	0
24.04.01	13,600	35	181,329	0	0	0.00%	0
24.03.29	13,475	125	107,436	0	0	0.00%	0
24.03.28	13,635	160	105,211	0	0	0.00%	0
24.03.27	13,660	25	114,589	0	0	0.00%	0
24.03.26	13,550	110	156,967	0	0	0.00%	0
24.03.25	13,435	115	150,767	0	0	0.00%	0
24.03.22	13,310	125	145,315	0	0	0.00%	0
24.03.21	13,015	295	101,957	0	0	0.00%	0
24.03.20	13,035	20	87,473	0	0	0.00%	0
24.03.19	13,085	50	66,025	0	0	0.00%	0
24.03.18	13,000	85	47,089	0	0	0.00%	0
24.03.15	13,165	165	83,044	0	0	0.00%	0
24.03.14	13,305	140	99,138	0	0	0.00%	0
24.03.13	13,000	305	159,734	0	0	0.00%	0
24.03.12	13,020	20	143,449	0	0	0.00%	0
24.03.11	13,650	630	246,783	0	0	0.00%	0
24.03.08	13,400	250	269,379	0	0	0.00%	0
24.03.07	13,335	65	266,226	0	0	0.00%	0
24.03.06	13,395	60	306,529	0	0	0.00%	0
24.03.05	13,295	100	292,804	0	0	0.00%	0
24.03.04	12,625	670	318,461	0	0	0.00%	0
24.02.29	12,745	120	82,046	0	0	0.00%	0
24.02.28	12,760	15	161,164	0	0	0.00%	0
24.02.27	12,675	85	98,117	0	0	0.00%	0
24.02.26	12,905	230	133,833	0	0	0.00%	0
24.02.23	12,400	505	202,946	0	0	0.00%	0
24.02.22	12,235	165	173,448	0	0	0.00%	0
24.02.21	12,530	295	95,267	0	0	0.00%	0
24.02.20	12,540	10	68,119	0	0	0.00%	0
24.02.19	12,645	105	96,410	0	0	0.00%	0
24.02.16	12,640	5	126,049	0	0	0.00%	0
24.02.15	12,400	240	123,885	0	0	0.00%	0
24.02.14	12,550	150	159,482	0	0	0.00%	0
24.02.13	12,330	220	433,514	0	0	0.00%	0
24.02.08	12,035	295	41,605	0	0	0.00%	0
24.02.07	12,090	55	43,915	0	0	0.00%	0
24.02.06	12,050	40	33,772	0	0	0.00%	0
24.02.05	11,825	225	69,894	0	0	0.00%	0
24.02.02	11,680	145	41,838	0	0	0.00%	0
24.02.01	11,820	140	34,101	0	0	0.00%	0
24.01.31	11,995	175	70,949	0	0	0.00%	0
24.01.30	11,845	150	90,161	0	0	0.00%	0
24.01.29	11,835	10	36,871	0	0	0.00%	0
24.01.26	11,990	155	62,527	0	0	0.00%	0
24.01.25	11,950	40	72,480	0	0	0.00%	0
24.01.24	11,875	75	67,249	0	0	0.00%	0
24.01.23	11,920	45	74,508	0	0	0.00%	0
24.01.22	11,610	310	165,123	0	0	0.00%	0
24.01.19	11,310	300	38,923	0	0	0.00%	0
24.01.18	11,265	45	24,215	0	0	0.00%	0
24.01.17	11,225	40	53,474	0	0	0.00%	0
24.01.16	11,235	10	10,008	0	0	0.00%	0
24.01.15	11,160	75	29,136	0	0	0.00%	0
24.01.12	11,170	10	21,940	0	0	0.00%	0
24.01.11	11,100	70	37,688	0	0	0.00%	0
24.01.10	10,985	115	22,220	0	0	0.00%	0
24.01.09	10,680	305	20,846	0	0	0.00%	0
24.01.08	10,560	120	20,149	0	0	0.00%	0
24.01.05	10,605	45	14,343	0	0	0.00%	0
24.01.04	10,840	235	12,010	0	0	0.00%	0
24.01.03	10,970	130	35,322	0	0	0.00%	0
24.01.02	10,910	60	17,252	0	0	0.00%	0
23.12.28	10,985	75	25,986	0	0	0.00%	0
23.12.27	10,920	65	22,256	0	0	0.00%	0
23.12.26	10,950	30	15,483	0	0	0.00%	0
23.12.22	10,875	75	9,660	0	0	0.00%	0
23.12.21	10,990	115	6,529	0	0	0.00%	0
23.12.20	10,960	30	17,844	0	0	0.00%	0
23.12.19	10,830	130	6,214	0	0	0.00%	0
23.12.18	10,770	60	12,528	0	0	0.00%	0
23.12.15	10,800	30	8,194	0	0	0.00%	0
23.12.14	10,825	25	13,087	0	0	0.00%	0
23.12.13	10,705	120	9,043	0	0	0.00%	0
23.12.12	10,560	145	12,659	0	0	0.00%	0
23.12.11	10,350	210	10,931	0	0	0.00%	0
23.12.08	10,360	10	8,570	0	0	0.00%	0
23.12.07	10,465	105	13,029	0	0	0.00%	0
23.12.06	10,295	170	28,330	0	0	0.00%	0
23.12.05	10,565	270	9,251	0	0	0.00%	0
23.12.04	10,455	110	10,473	0	0	0.00%	0
23.12.01	10,475	20	11,016	0	0	0.00%	0
23.11.30	10,400	75	22,786	0	0	0.00%	0
23.11.29	10,390	10	10,143	0	0	0.00%	0
23.11.28	10,400	10	9,755	0	0	0.00%	0
23.11.27	10,540	140	16,004	0	0	0.00%	0
23.11.24	10,595	55	37,560	0	0	0.00%	0
23.11.23	10,475	120	16,134	0	0	0.00%	0
23.11.22	10,430	45	416,855	0	0	0.00%	0
23.11.21	10,280	150	735,546	0	0	0.00%	0
23.11.20	10,310	30	8,242	0	0	0.00%	0
23.11.17	10,260	50	1,322	0	0	0.00%	0
23.11.16	10,380	110	5,219	0	0	0.00%	0
23.11.15	10,280	100	25,959	0	0	0.00%	0
23.11.14	10,180	100	67,638	0	0	0.00%	0
23.11.13	9,955	225	122,996	0	0	0.00%	0
23.11.10	10,035	80	112,856	0	0	0.00%	0
23.11.09	9,965	70	117,415	0	0	0.00%	0
23.11.08	9,745	220	64,713	0	0	0.00%	0
23.11.07	9,685	60	99,488	0	0	0.00%	0
23.11.06	9,755	70	99,576	0	0	0.00%	0
23.11.03	9,655	100	260,957	0	0	0.00%	0
23.11.02	9,425	230	176,100	0	0	0.00%	0
23.11.01	9,335	90	311,008	0	0	0.00%	0
23.10.31	9,410	75	167,046	0	0	0.00%	0
23.10.30	9,405	5	302,587	0	0	0.00%	0
23.10.27	9,460	55	231,306	0	0	0.00%	0
23.10.26	9,705	245	297,885	0	0	0.00%	0
23.10.25	9,560	145	277,541	0	0	0.00%	0
23.10.24	9,570	10	288,821	0	0	0.00%	0
23.10.23	9,720	150	273,137	0	0	0.00%	0
23.10.20	9,790	70	278,738	0	0	0.00%	0
23.10.19	9,980	190	403,753	0	0	0.00%	0
23.10.18	10,035	55	186,405	0	0	0.00%	0
23.10.17	9,945	90	350,790	0	0	0.00%	0
23.10.16	10,100	155	214,770	0	0	0.00%	0
23.10.13	10,030	70	395,851	0	0	0.00%	0
23.10.12	9,975	55	244,763	0	0	0.00%	0
23.10.11	0	25	517,796	0	0	0.00%	0