Stock Ticker
- (000320) 노루홀딩스보통주
- Description: 기업개요
동사는 1945년 설립되어 2006년 지주회사로 전환하였고, 5개 사업부문 하에 26개 종속기업을 보유하고 있음.
건축/공업용 도료, 자동차용 도료, PCM용 도료 제조와 농생명 사업을 진행하고, 브랜드 상표권 제공 및 건물 임대, 사무지원과 경영컨설팅을 수행함.
기술 경영 목표로 해외 유수기업, 대학, 연구기관과 협력해 신기술과 친환경 제품 공동연구를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 14,980 | 14,600 | 14,980 | 14,270 |
| 20261019 | 14,600 | 14,790 | 14,790 | 14,460 |
| 20261016 | 14,110 | 14,800 | 14,950 | 14,110 |
| 20261015 | 14,660 | 14,230 | 14,660 | 14,050 |
| 20261014 | 14,800 | 14,900 | 15,150 | 14,700 |
| 20261013 | 14,710 | 14,900 | 14,900 | 14,110 |
| 20261012 | 15,330 | 14,720 | 15,330 | 14,580 |
| 20261008 | 15,700 | 15,150 | 15,700 |
| 20261007 | 15,880 | 15,610 | 15,900 | 15,580 |
| 20261006 | 15,730 | 15,600 | 15,730 | 15,440 |
| 20261002 | 15,530 | 15,410 | 15,990 | 15,410 |
| 20261001 | 15,770 | 15,420 | 15,810 | 15,370 |
| 20260930 | 15,750 | 15,520 | 15,770 | 15,520 |
| 20260929 | 15,860 | 15,700 | 15,860 | 15,420 |
| 20260928 | 15,710 | 15,690 | 15,800 | 15,610 |
| 20260923 | 16,000 | 15,830 | 16,380 | 15,640 |
| 20260922 | 16,290 | 15,800 | 16,290 | 15,730 |
| 20260921 | 15,950 | 15,940 | 16,210 | 15,850 |
| 20260918 | 16,200 | 15,940 | 16,200 | 15,940 |
| 20260917 | 16,250 | 16,050 | 16,250 | 15,950 |
| 20260916 | 16,340 | 16,200 | 16,450 | 16,150 |
| 20260915 | 16,440 | 16,230 | 16,530 | 16,230 |
| 20260914 | 16,680 | 16,450 | 16,680 | 16,420 |
| 20260911 | 16,820 | 16,670 | 16,820 | 16,510 |
| 20260910 | 16,930 | 16,880 | 16,930 | 16,680 |
| 20260909 | 17,170 | 16,810 | 17,170 | 16,720 |
| 20260908 | 17,250 | 17,120 | 17,280 | 16,900 |
| 20260907 | 17,200 | 17,270 | 17,290 | 16,820 |
| 20260904 | 17,220 | 17,090 | 17,340 | 16,750 |
| 20260903 | 16,840 | 16,950 | 17,150 | 16,700 |
| 20260902 | 17,000 | 16,830 | 17,110 | 16,710 |
| 20260901 | 17,730 | 17,190 | 17,730 | 17,190 |
| 20260831 | 17,610 | 17,550 | 17,650 | 17,030 |
| 20260828 | 17,390 | 17,610 | 17,670 | 17,250 |
| 20260827 | 17,130 | 17,260 | 17,390 | 17,130 |
| 20260826 | 17,090 | 17,270 | 17,270 | 16,830 |
| 20260825 | 16,900 | 16,990 | 16,990 | 16,370 |
| 20260824 | 17,000 | 16,670 | 17,000 | 16,250 |
| 20260821 | 16,500 | 16,780 | 16,890 | 16,100 |
| 20260820 | 17,210 | 16,950 | 17,490 | 16,100 |
| 20260819 | 16,600 | 17,120 | 17,160 | 16,600 |
| 20260818 | 17,270 | 17,160 | 17,350 | 16,870 |
| 20260814 | 17,150 | 17,020 | 17,150 | 16,760 |
| 20260813 | 17,300 | 17,120 | 17,300 | 16,630 |
| 20260812 | 17,000 | 17,100 | 17,170 | 16,510 |
| 20260811 | 16,260 | 16,700 | 16,900 | 16,260 |
| 20260810 | 16,290 | 16,410 | 16,810 | 16,280 |
| 20260807 | 16,000 | 16,100 | 16,300 | 15,790 |
| 20260806 | 16,050 | 15,870 | 16,050 | 15,750 |
| 20260805 | 15,770 | 16,000 | 16,150 | 15,520 |
| 20260804 | 15,440 | 15,500 | 15,740 | 15,200 |
| 20260803 | 15,790 | 15,340 | 15,790 | 15,050 |
| 20260731 | 15,050 | 15,680 | 15,700 | 14,930 |
| 20260730 | 13,950 | 14,770 | 15,190 | 13,950 |
| 20260729 | 15,850 | 14,350 | 15,850 | 14,200 |
| 20260728 | 16,110 | 15,490 | 16,420 | 15,450 |
| 20260727 | 16,700 | 16,320 | 16,800 | 15,960 |
| 20260724 | 16,490 | 16,560 | 16,990 | 16,310 |
| 20260723 | 16,150 | 16,370 | 16,500 | 15,910 |
| 20260722 | 16,050 | 15,860 | 16,200 | 15,600 |
| 20260721 | 16,140 | 15,890 | 16,140 | 15,590 |
| 20260720 | 16,130 | 15,890 | 16,130 | 15,650 |
| 20260716 | 16,240 | 16,130 | 16,480 | 15,980 |
| 20260715 | 16,570 | 16,120 | 16,570 | 15,620 |
| 20260714 | 16,600 | 16,100 | 17,210 | 15,930 |
| 20260713 | 16,810 | 16,730 | 17,300 | 16,370 |
| 20260710 | 16,210 | 16,940 | 16,990 | 16,170 |
| 20260709 | 16,060 | 15,900 | 16,480 | 15,800 |
| 20260708 | 15,700 | 16,370 | 16,890 | 15,700 |
| 20260707 | 16,740 | 16,340 | 16,870 | 16,100 |
| 20260706 | 16,250 | 16,330 | 16,600 | 16,100 |
| 20260703 | 16,000 | 16,300 | 16,390 | 15,520 |
| 20260702 | 16,080 | 16,000 | 16,290 | 15,490 |
| 20260701 | 16,460 | 16,210 | 16,680 | 16,070 |
| 20260630 | 16,040 | 16,070 | 16,450 | 16,040 |
| 20260629 | 15,500 | 16,450 | 16,450 | 15,500 |
| 20260626 | 16,400 | 15,670 | 16,410 | 15,150 |
| 20260625 | 16,310 | 16,020 | 16,450 | 16,020 |
| 20260624 | 16,000 | 16,040 | 16,270 | 15,640 |
| 20260623 | 16,200 | 15,750 | 16,850 | 15,750 |
| 20260622 | 17,010 | 16,850 | 17,420 | 16,500 |
| 20260619 | 17,750 | 17,770 | 17,800 | 17,060 |
| 20260618 | 18,080 | 17,950 | 18,140 | 17,560 |
| 20260617 | 18,130 | 18,080 | 18,240 | 17,960 |
| 20260616 | 18,060 | 17,900 | 18,330 | 17,870 |
| 20260615 | 17,820 | 17,850 | 17,960 | 17,630 |
| 20260612 | 17,330 | 17,630 | 17,840 | 17,330 |
| 20260611 | 17,050 | 17,250 | 17,260 | 16,510 |
| 20260610 | 17,000 | 17,050 | 17,180 | 15,810 |
| 20260609 | 16,000 | 16,900 | 17,180 | 16,000 |
| 20260608 | 16,430 | 16,080 | 16,470 | 15,910 |
| 20260605 | 17,300 | 17,060 | 17,300 | 16,640 |
| 20260604 | 17,100 | 17,290 | 17,710 | 16,890 |
| 20260602 | 17,450 | 17,200 | 17,500 | 16,770 |
| 20260601 | 18,450 | 17,520 | 18,880 | 17,100 |
| 20260529 | 18,470 | 18,450 | 18,960 | 17,950 |
| 20260528 | 19,120 | 18,300 | 19,130 | 18,010 |
| 20260527 | 19,350 | 18,870 | 19,500 | 18,800 |
| 20260526 | 19,660 | 19,420 | 19,840 | 19,100 |
| 20260522 | 19,440 | 19,560 | 19,560 | 19,060 |
| 20260521 | 18,930 | 18,950 | 19,300 | 18,720 |
| 20260520 | 19,600 | 18,410 | 19,600 | 18,200 |
| 20260519 | 19,510 | 19,400 | 19,990 | 19,210 |
| 20260518 | 19,900 | 19,710 | 20,000 | 19,240 |
| 20260515 | 20,600 | 19,880 | 21,300 | 19,700 |
| 20260514 | 20,450 | 20,400 | 20,550 | 20,100 |
| 20260513 | 20,950 | 20,400 | 20,950 | 19,920 |
| 20260512 | 21,200 | 20,550 | 21,350 | 20,150 |
| 20260511 | 21,900 | 21,300 | 21,900 | 21,200 |
| 20260508 | 22,100 | 21,900 | 22,300 | 21,600 |
| 20260507 | 22,500 | 22,200 | 22,550 | 21,600 |
| 20260506 | 22,200 | 22,000 | 22,500 | 21,650 |
| 20260504 | 22,250 | 22,000 | 22,300 | 21,850 |
| 20260430 | 22,600 | 22,100 | 22,700 | 22,050 |
| 20260429 | 22,400 | 22,550 | 22,750 | 22,200 |
| 20260428 | 22,600 | 22,450 | 22,600 | 22,350 |
| 20260427 | 22,900 | 22,650 | 22,900 | 22,450 |
| 20260424 | 22,400 | 22,700 | 22,900 | 22,250 |
| 20260423 | 22,500 | 22,300 | 22,600 | 21,850 |
| 20260422 | 22,250 | 22,250 | 22,400 | 22,100 |
| 20260421 | 22,150 | 22,150 | 22,300 | 21,950 |
| 20260420 | 22,200 | 21,950 | 22,200 | 21,950 |
| 20260417 | 22,750 | 22,400 | 22,750 | 22,100 |
| 20260416 | 22,600 | 22,300 | 22,600 | 22,100 |
| 20260415 | 22,750 | 22,400 | 23,350 | 22,050 |
| 20260414 | 21,600 | 22,450 | 22,850 | 21,450 |
| 20260413 | 21,500 | 21,100 | 21,500 | 21,100 |
| 20260410 | 21,500 | 21,700 | 21,750 | 21,200 |
| 20260409 | 21,500 | 21,050 | 21,500 | 20,800 |
| 20260408 | 20,950 | 21,550 | 21,650 | 20,950 |
| 20260407 | 20,800 | 20,200 | 20,850 | 20,050 |
| 20260406 | 20,850 | 20,300 | 20,850 | 20,150 |
| 20260403 | 20,950 | 20,400 | 20,950 | 20,400 |
| 20260402 | 21,500 | 20,050 | 21,650 | 20,000 |
| 20260401 | 21,150 | 21,350 | 21,450 | 20,850 |
| 20260331 | 20,900 | 20,350 | 21,450 | 20,350 |
| 20260330 | 21,300 | 21,100 | 21,500 | 20,850 |
| 20260327 | 21,900 | 21,900 | 22,150 | 21,400 |
| 20260326 | 22,600 | 22,300 | 23,050 | 22,100 |
| 20260325 | 22,700 | 22,700 | 22,950 | 22,050 |
| 20260324 | 22,950 | 22,600 | 23,050 | 21,800 |
| 20260323 | 23,150 | 22,500 | 23,200 | 22,200 |
| 20260320 | 23,350 | 24,150 | 24,750 | 23,350 |
| 20260319 | 22,850 | 23,250 | 23,450 | 22,800 |
| 20260318 | 23,300 | 23,200 | 23,450 | 22,900 |
| 20260317 | 23,000 | 23,100 | 23,200 | 22,650 |
| 20260316 | 23,100 | 22,600 | 23,200 | 22,500 |
| 20260313 | 23,700 | 23,100 | 23,700 | 23,050 |
| 20260312 | 23,200 | 23,800 | 24,000 | 23,200 |
| 20260311 | 23,600 | 23,150 | 24,100 | 23,150 |
| 20260310 | 22,400 | 22,550 | 22,800 | 21,750 |
| 20260309 | 21,100 | 21,350 | 21,650 | 20,600 |
| 20260306 | 22,300 | 22,600 | 22,900 | 21,550 |
| 20260305 | 22,250 | 22,600 | 23,000 | 22,200 |
| 20260304 | 23,000 | 21,200 | 23,400 | 20,050 |
| 20260303 | 25,500 | 24,550 | 25,950 | 24,450 |
| 20260227 | 28,000 | 26,900 | 28,000 | 26,800 |
| 20260226 | 27,600 | 28,200 | 28,200 | 26,050 |
| 20260225 | 27,800 | 27,600 | 28,200 | 27,200 |
| 20260224 | 27,550 | 28,400 | 28,750 | 26,650 |
| 20260223 | 28,850 | 28,600 | 28,900 | 27,000 |
| 20260220 | 25,500 | 26,250 | 26,250 | 24,800 |
| 20260219 | 25,550 | 25,300 | 25,550 | 24,900 |
| 20260213 | 25,750 | 25,050 | 26,300 | 24,600 |
| 20260212 | 24,500 | 24,300 | 24,500 | 23,650 |
| 20260211 | 24,000 | 24,050 | 24,300 | 23,550 |
| 20260210 | 24,000 | 24,100 | 24,650 | 23,600 |
| 20260209 | 23,700 | 24,000 | 25,300 | 23,050 |
| 20260206 | 23,250 | 22,900 | 23,600 | 22,550 |
| 20260205 | 26,000 | 24,200 | 26,050 | 23,850 |
| 20260204 | 22,000 | 23,550 | 23,950 | 21,350 |
| 20260203 | 21,400 | 21,950 | 22,050 | 21,200 |
| 20260202 | 21,350 | 20,200 | 21,350 | 20,150 |
| 20260130 | 21,200 | 21,200 | 21,600 | 20,700 |
| 20260129 | 21,000 | 21,400 | 21,500 | 20,500 |
| 20260128 | 21,400 | 21,250 | 21,650 | 20,850 |
| 20260127 | 21,450 | 21,500 | 21,700 | 21,300 |
| 20260126 | 22,000 | 21,400 | 22,000 | 21,200 |
| 20260123 | 21,000 | 21,500 | 21,950 | 20,950 |
| 20260122 | 20,050 | 20,300 | 20,400 | 19,940 |
| 20260121 | 20,450 | 20,050 | 20,450 | 19,730 |
| 20260120 | 19,800 | 20,500 | 20,750 | 19,360 |
| 20260119 | 20,250 | 19,910 | 20,400 | 19,680 |
| 20260116 | 20,850 | 20,400 | 21,150 | 20,000 |
| 20260115 | 19,890 | 20,800 | 21,600 | 19,890 |
| 20260114 | 19,800 | 19,520 | 19,800 | 19,230 |
| 20260113 | 20,100 | 19,700 | 20,300 | 19,500 |
| 20260112 | 20,200 | 20,150 | 20,400 | 19,970 |
| 20260109 | 19,570 | 20,500 | 20,550 | 19,570 |
| 20260108 | 20,200 | 19,710 | 20,200 | 19,710 |
| 20260107 | 20,800 | 20,200 | 20,950 | 20,050 |
| 20260106 | 21,000 | 20,900 | 21,050 | 20,550 |
| 20260105 | 20,750 | 21,000 | 21,000 | 20,500 |
| 20260102 | 21,500 | 20,600 | 21,500 | 20,550 |
| 20251230 | 21,200 | 21,050 | 21,250 | 20,800 |
| 20251229 | 21,650 | 21,150 | 21,750 | 21,000 |
| 20251226 | 22,250 | 21,900 | 22,650 | 21,750 |
| 20251224 | 22,750 | 22,250 | 22,750 | 22,250 |
| 20251223 | 22,750 | 22,750 | 23,050 | 22,450 |
| 20251222 | 22,900 | 22,950 | 23,000 | 22,700 |
| 20251219 | 22,450 | 22,850 | 22,900 | 22,300 |
| 20251218 | 22,650 | 22,400 | 23,000 | 22,150 |
| 20251217 | 22,450 | 22,450 | 22,900 | 22,400 |
| 20251216 | 23,150 | 22,550 | 23,150 | 22,300 |
| 20251215 | 22,800 | 22,700 | 23,100 | 22,650 |
| 20251212 | 23,000 | 22,800 | 23,350 | 22,500 |
| 20251211 | 21,950 | 23,050 | 23,450 | 21,800 |
| 20251210 | 22,200 | 21,700 | 22,200 | 21,700 |
| 20251209 | 22,050 | 22,100 | 22,150 | 21,850 |
| 20251208 | 22,950 | 22,100 | 22,950 | 21,850 |
| 20251205 | 22,000 | 22,350 | 22,550 | 21,750 |
| 20251204 | 22,850 | 22,000 | 22,850 | 21,850 |
| 20251203 | 22,000 | 22,300 | 22,500 | 21,650 |
| 20251202 | 21,600 | 21,650 | 21,800 | 21,350 |
| 20251201 | 22,100 | 21,550 | 22,100 | 21,350 |
| 20251128 | 21,400 | 21,800 | 21,800 | 21,200 |
| 20251127 | 22,000 | 21,300 | 22,000 | 21,050 |
| 20251126 | 21,500 | 21,700 | 22,050 | 21,350 |
| 20251125 | 21,600 | 21,300 | 21,700 | 21,150 |
| 20251124 | 22,050 | 21,050 | 22,700 | 21,050 |
| 20251121 | 22,000 | 21,850 | 22,300 | 21,550 |
| 20251120 | 22,500 | 22,600 | 22,850 | 22,350 |
| 20251119 | 22,000 | 22,000 | 22,450 | 21,750 |
| 20251118 | 23,300 | 22,300 | 23,800 | 22,300 |
| 20251117 | 23,900 | 23,400 | 24,200 | 23,400 |
| 20251114 | 24,400 | 23,800 | 24,500 | 23,650 |
| 20251113 | 25,250 | 24,950 | 25,400 | 24,650 |
| 20251112 | 24,100 | 25,550 | 25,900 | 23,750 |
| 20251111 | 24,700 | 23,950 | 25,000 | 23,650 |
| 20251110 | 23,700 | 24,500 | 25,300 | 23,700 |
| 20251107 | 24,900 | 23,050 | 24,900 | 22,450 |
| 20251106 | 22,300 | 23,950 | 24,000 | 21,700 |
| 20251105 | 21,950 | 21,900 | 22,150 | 21,200 |
| 20251104 | 22,500 | 22,250 | 22,600 | 22,050 |
| 20251103 | 23,200 | 22,350 | 23,200 | 22,350 |
| 20251031 | 23,300 | 23,050 | 23,300 | 22,550 |
| 20251030 | 23,700 | 22,850 | 23,700 | 22,750 |
| 20251029 | 24,000 | 23,700 | 24,150 | 23,450 |
| 20251028 | 24,150 | 23,700 | 24,150 | 23,300 |
| 20251027 | 23,900 | 23,850 | 24,200 | 23,600 |
| 20251024 | 24,100 | 23,750 | 24,100 | 23,400 |
| 20251023 | 24,700 | 23,750 | 24,800 | 23,750 |
| 20251022 | 25,000 | 24,700 | 25,000 | 24,250 |
| 20251021 | 24,450 | 24,600 | 25,200 | 24,450 |
| 20251020 | 24,000 | 24,350 | 24,500 | 23,700 |
| 20251017 | 24,850 | 23,850 | 24,900 | 23,800 |
| 20251016 | 25,050 | 24,650 | 25,600 | 24,600 |
| 20251015 | 24,300 | 24,750 | 24,850 | 24,050 |
| 20251014 | 24,550 | 24,200 | 24,850 | 23,950 |
| 20251013 | 24,600 | 24,400 | 24,900 | 24,200 |
| 20251010 | 25,550 | 24,850 | 25,600 | 24,200 |
| 20251002 | 25,550 | 25,400 | 26,200 | 25,150 |
| 20251001 | 25,900 | 25,450 | 26,000 | 25,300 |
| 20250930 | 26,100 | 25,850 | 26,200 | 25,300 |
| 20250929 | 25,800 | 26,000 | 26,400 | 25,600 |
| 20250926 | 29,000 | 26,050 | 29,850 | 25,550 |
| 20250925 | 27,700 | 26,750 | 27,700 | 26,600 |
| 20250924 | 28,600 | 27,800 | 28,600 | 27,300 |
| 20250923 | 29,250 | 28,700 | 29,450 | 28,500 |
| 20250922 | 30,150 | 29,250 | 30,350 | 29,100 |
| 20250919 | 30,500 | 30,150 | 30,600 | 29,400 |
| 20250918 | 31,950 | 30,450 | 31,950 | 30,250 |
| 20250917 | 33,300 | 31,800 | 33,300 | 30,200 |
| 20250916 | 33,950 | 33,050 | 33,950 | 33,000 |
| 20250915 | 33,550 | 33,800 | 34,200 | 33,050 |
| 20250912 | 34,350 | 34,000 | 34,600 | 33,400 |
| 20250911 | 34,300 | 34,000 | 34,500 | 33,750 |
| 20250910 | 35,150 | 34,100 | 37,150 | 33,600 |
| 20250909 | 34,600 | 34,900 | 35,600 | 34,500 |
| 20250908 | 34,750 | 35,050 | 35,200 | 33,550 |
| 20250905 | 33,150 | 34,700 | 34,950 | 32,600 |
| 20250904 | 35,900 | 33,450 | 35,900 | 32,400 |
| 20250903 | 36,250 | 35,400 | 36,300 | 34,500 |
| 20250902 | 36,150 | 36,250 | 36,750 | 34,700 |
| 20250901 | 34,650 | 35,650 | 35,750 | 34,500 |
| 20250829 | 32,900 | 33,800 | 34,450 | 32,750 |
| 20250828 | 32,000 | 32,800 | 33,350 | 32,000 |
| 20250827 | 29,950 | 31,800 | 32,100 | 29,600 |
| 20250826 | 30,000 | 29,700 | 30,125 | 29,200 |
| 20250825 | 28,800 | 29,800 | 29,950 | 28,600 |
| 20250822 | 28,150 | 28,500 | 28,700 | 27,950 |
| 20250821 | 27,150 | 28,100 | 28,550 | 27,100 |
| 20250820 | 26,550 | 27,100 | 27,350 | 26,300 |
| 20250819 | 27,950 | 26,900 | 27,950 | 26,700 |
| 20250818 | 27,500 | 27,200 | 28,000 | 26,400 |
| 20250814 | 25,950 | 26,350 | 26,900 | 25,950 |
| 20250813 | 28,000 | 25,950 | 28,500 | 25,300 |
| 20250812 | 27,300 | 26,800 | 27,400 | 26,500 |
| 20250811 | 25,300 | 27,950 | 28,250 | 25,150 |
| 20250808 | 24,800 | 25,450 | 25,650 | 24,550 |
| 20250807 | 23,800 | 24,950 | 25,050 | 23,650 |
| 20250806 | 22,950 | 23,850 | 23,850 | 22,500 |
| 20250805 | 22,250 | 23,100 | 23,250 | 22,200 |
| 20250804 | 21,500 | 22,000 | 22,400 | 21,200 |
| 20250801 | 22,700 | 21,500 | 22,700 | 21,500 |
| 20250731 | 22,050 | 22,800 | 23,050 | 21,800 |
| 20250730 | 22,550 | 21,800 | 22,550 | 21,600 |
| 20250729 | 22,350 | 22,550 | 22,550 | 21,900 |
| 20250728 | 23,100 | 22,350 | 23,100 | 22,150 |
| 20250725 | 22,750 | 23,300 | 23,450 | 22,500 |
| 20250724 | 23,350 | 22,800 | 23,400 | 22,500 |
| 20250723 | 23,550 | 23,200 | 23,550 | 22,600 |
| 20250722 | 23,900 | 23,400 | 23,950 | 23,200 |
| 20250721 | 23,800 | 23,700 | 23,950 | 23,450 |
| 20250718 | 24,250 | 23,800 | 24,250 | 23,450 |
| 20250717 | 24,400 | 24,000 | 24,550 | 23,900 |
| 20250716 | 25,200 | 24,700 | 25,200 | 24,400 |
| 20250715 | 25,300 | 25,000 | 25,350 | 24,350 |
| 20250714 | 24,900 | 25,450 | 25,550 | 24,600 |
| 20250711 | 25,850 | 24,900 | 25,850 | 24,600 |
| 20250710 | 25,050 | 25,900 | 26,300 | 24,700 |
| 20250709 | 24,100 | 25,000 | 26,500 | 23,650 |
| 20250708 | 22,300 | 23,250 | 23,400 | 22,000 |
| 20250707 | 22,000 | 22,400 | 22,550 | 21,600 |
| 20250704 | 24,500 | 22,100 | 24,500 | 22,000 |
| 20250703 | 24,500 | 24,500 | 24,700 | 23,450 |
| 20250702 | 25,750 | 24,700 | 25,850 | 23,950 |
| 20250701 | 24,750 | 25,500 | 26,700 | 24,500 |
| 20250630 | 23,450 | 24,200 | 24,500 | 23,200 |
| 20250627 | 22,450 | 23,600 | 23,850 | 22,100 |
| 20250626 | 23,600 | 22,650 | 23,600 | 22,200 |
| 20250625 | 23,900 | 23,500 | 24,450 | 23,300 |
| 20250624 | 22,900 | 23,800 | 24,400 | 22,550 |
| 20250623 | 20,650 | 22,900 | 23,750 | 20,650 |
| 20250620 | 20,350 | 20,100 | 20,350 | 19,500 |
| 20250619 | 21,300 | 20,200 | 21,350 | 20,150 |
| 20250618 | 21,100 | 21,100 | 21,500 | 20,500 |
| 20250617 | 22,500 | 21,150 | 22,800 | 21,000 |
| 20250616 | 21,350 | 21,950 | 22,450 | 20,000 |
| 20250613 | 22,450 | 21,150 | 22,450 | 20,950 |
| 20250612 | 22,300 | 22,500 | 23,300 | 22,050 |
| 20250611 | 21,750 | 21,750 | 22,400 | 21,500 |
| 20250610 | 23,200 | 21,750 | 25,500 | 21,450 |
| 20250609 | 21,400 | 21,950 | 23,000 | 21,400 |
| 20250605 | 19,250 | 21,300 | 24,600 | 19,160 |
| 20250604 | 17,950 | 18,960 | 18,960 | 17,790 |
| 20250602 | 17,950 | 17,700 | 18,080 | 17,410 |
| 20250530 | 19,190 | 18,160 | 19,200 | 17,810 |
| 20250529 | 17,960 | 18,390 | 18,490 | 17,710 |
| 20250528 | 16,820 | 17,620 | 17,880 | 16,630 |
| 20250527 | 16,630 | 16,680 | 17,030 | 16,580 |
| 20250526 | 16,090 | 16,630 | 16,630 | 15,820 |
| 20250523 | 15,650 | 15,820 | 15,920 | 15,490 |
| 20250522 | 15,440 | 15,530 | 15,630 | 15,430 |
| 20250521 | 15,250 | 15,440 | 15,540 | 15,250 |
| 20250520 | 15,230 | 15,320 | 15,340 | 15,040 |
| 20250519 | 15,270 | 15,120 | 15,270 | 14,840 |
| 20250516 | 15,610 | 15,270 | 15,610 | 15,040 |
| 20250515 | 15,500 | 15,620 | 15,650 | 15,420 |
| 20250514 | 15,350 | 15,450 | 15,450 | 15,220 |
| 20250513 | 15,200 | 15,260 | 15,270 | 15,020 |
| 20250512 | 14,990 | 15,020 | 15,120 | 14,930 |
| 20250509 | 15,160 | 14,990 | 15,300 | 14,710 |
| 20250508 | 15,170 | 15,140 | 15,300 | 15,050 |
| 20250507 | 15,180 | 15,180 | 15,300 | 15,010 |
| 20250502 | 15,100 | 15,180 | 15,290 | 14,910 |
| 20250430 | 15,200 | 15,110 | 15,290 | 15,100 |
| 20250429 | 15,100 | 15,170 | 15,230 | 14,870 |
| 20250428 | 14,900 | 15,050 | 15,170 | 14,860 |
| 20250425 | 14,860 | 14,850 | 14,900 | 14,750 |
| 20250424 | 14,900 | 14,700 | 14,900 | 14,500 |
| 20250423 | 14,460 | 14,640 | 14,900 | 14,430 |
| 20250422 | 14,250 | 14,420 | 14,480 | 14,250 |
| 20250421 | 14,400 | 14,360 | 14,470 | 14,200 |
| 20250418 | 14,310 | 14,380 | 14,450 | 14,280 |
| 20250417 | 14,290 | 14,310 | 14,360 | 14,240 |
| 20250416 | 14,370 | 14,300 | 14,370 | 14,020 |
| 20250415 | 14,180 | 14,330 | 14,350 | 14,160 |
| 20250414 | 13,930 | 14,160 | 14,250 | 13,750 |
| 20250411 | 13,430 | 13,850 | 13,850 | 13,430 |
| 20250410 | 13,320 | 13,430 | 13,670 | 13,320 |
| 20250409 | 13,500 | 13,260 | 13,550 | 13,250 |
| 20250408 | 13,430 | 13,520 | 13,640 | 13,380 |
| 20250407 | 13,600 | 13,430 | 13,610 | 13,320 |
| 20250404 | 13,500 | 13,680 | 13,680 | 13,220 |
| 20250403 | 13,560 | 13,500 | 13,640 | 13,360 |
| 20250402 | 13,750 | 13,560 | 13,840 | 13,510 |
| 20250401 | 13,700 | 13,750 | 13,930 | 13,620 |
| 20250331 | 13,720 | 13,620 | 14,000 | 13,300 |
| 20250328 | 13,700 | 13,720 | 13,750 | 13,310 |
| 20250327 | 13,960 | 13,700 | 13,960 | 13,620 |
| 20250326 | 14,110 | 13,970 | 14,200 | 13,700 |
| 20250325 | 14,170 | 14,120 | 14,260 | 13,920 |
| 20250324 | 14,330 | 14,170 | 14,330 | 14,100 |
| 20250321 | 14,150 | 14,150 | 14,200 | 14,010 |
| 20250320 | 14,260 | 14,160 | 14,260 | 14,070 |
| 20250319 | 14,190 | 14,260 | 14,260 | 13,980 |
| 20250318 | 14,450 | 14,190 | 14,470 | 14,170 |
| 20250317 | 14,030 | 14,370 | 14,370 | 14,030 |
| 20250314 | 13,960 | 14,030 | 14,190 | 13,850 |
| 20250313 | 13,960 | 13,960 | 14,150 | 13,820 |
| 20250312 | 14,060 | 13,960 | 14,100 | 13,880 |
| 20250311 | 14,090 | 14,050 | 14,160 | 13,800 |
| 20250310 | 13,900 | 14,120 | 14,130 | 13,850 |
| 20250307 | 14,020 | 13,890 | 14,060 | 13,870 |
| 20250306 | 14,040 | 14,080 | 14,140 | 13,980 |
| 20250305 | 13,600 | 14,040 | 14,050 | 13,600 |
| 20250304 | 13,800 | 13,600 | 13,910 | 13,600 |
| 20250228 | 14,030 | 13,910 | 14,040 | 13,730 |
| 20250227 | 14,050 | 14,080 | 14,150 | 13,700 |
| 20250226 | 14,000 | 14,000 | 14,000 | 13,830 |
| 20250225 | 14,140 | 13,990 | 14,140 | 13,830 |
| 20250224 | 14,040 | 13,950 | 14,040 | 13,840 |
| 20250221 | 13,880 | 14,040 | 14,100 | 13,880 |
| 20250220 | 14,100 | 13,900 | 14,100 | 13,850 |
| 20250219 | 14,290 | 14,100 | 14,300 | 13,800 |
| 20250218 | 14,240 | 14,230 | 14,300 | 14,070 |
| 20250217 | 14,020 | 14,100 | 14,270 | 13,860 |
| 20250214 | 13,910 | 14,000 | 14,140 | 13,850 |
| 20250213 | 13,610 | 13,990 | 14,000 | 13,610 |
| 20250212 | 13,140 | 13,590 | 13,620 | 13,130 |
| 20250211 | 13,070 | 13,130 | 13,160 | 12,950 |
| 20250210 | 13,110 | 13,050 | 13,150 | 12,930 |
| 20250207 | 12,990 | 13,120 | 13,150 | 12,890 |
| 20250206 | 13,040 | 13,080 | 13,080 | 12,850 |
| 20250205 | 12,890 | 13,010 | 13,020 | 12,890 |
| 20250204 | 12,870 | 12,930 | 13,000 | 12,820 |
| 20250203 | 12,710 | 12,870 | 12,950 | 12,640 |
| 20250131 | 13,060 | 12,960 | 13,060 | 12,710 |
| 20250124 | 12,980 | 13,060 | 13,150 | 12,930 |
| 20250123 | 12,990 | 12,930 | 12,990 | 12,850 |
| 20250122 | 12,970 | 12,990 | 13,030 | 12,950 |
| 20250121 | 12,980 | 13,000 | 13,040 | 12,890 |
| 20250120 | 13,100 | 12,980 | 13,100 | 12,930 |
| 20250117 | 13,010 | 13,000 | 13,180 | 12,910 |
| 20250116 | 13,000 | 13,010 | 13,050 | 12,930 |
| 20250115 | 13,020 | 13,010 | 13,030 | 12,780 |
| 20250114 | 12,990 | 12,960 | 12,990 | 12,800 |
| 20250113 | 13,030 | 12,960 | 13,040 | 12,880 |
| 20250110 | 12,800 | 13,030 | 13,050 | 12,780 |
| 20250109 | 12,810 | 12,800 | 12,940 | 12,760 |
| 20250108 | 12,900 | 12,910 | 12,940 | 12,680 |
| 20250107 | 12,920 | 12,690 | 12,920 | 12,680 |
| 20250106 | 12,800 | 12,870 | 12,900 | 12,710 |
| 20250103 | 12,700 | 12,700 | 12,870 | 12,650 |
| 20250102 | 12,880 | 12,710 | 13,000 | 12,710 |