Stock Ticker
- (000480) 시알홀딩스보통주
- Description: 기업개요
동사는 1947년 조선내화화학공업주식회사로 설립되어 2023년 7월 1일 인적분할을 통해 지주회사인 시알홀딩스와 분할신설회사인 조선내화로 분할하였음.
내화물 제조업, 기계부품 제조업, 골프장업, 부동산업 등을 영위하고 있으며, 31개의 연결대상 종속회사를 보유하고 있음.
지주회사로서 자회사의 전략적 관리 및 조정을 담당하고 있으며, 신사업 발굴 및 육성을 통해 그룹의 장기적 성장 기반을 마련하는 역할을 수행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,360 | 4,330 | 4,360 | 4,290 |
| 20261019 | 4,345 | 4,350 | 4,355 | 4,300 |
| 20261016 | 4,360 | 4,350 | 4,380 | 4,310 |
| 20261015 | 4,300 | 4,360 | 4,360 | 4,250 |
| 20261014 | 4,350 | 4,360 | 4,370 | 4,315 |
| 20261013 | 4,350 | 4,350 | 4,350 | 4,280 |
| 20261012 | 4,330 | 4,350 | 4,350 | 4,310 |
| 20261008 | 4,345 | 4,325 | 4,345 |
| 20261007 | 4,280 | 4,300 | 4,345 | 4,280 |
| 20261006 | 4,320 | 4,300 | 4,405 | 4,270 |
| 20261002 | 4,295 | 4,300 | 4,305 | 4,260 |
| 20261001 | 4,330 | 4,285 | 4,330 | 4,255 |
| 20260930 | 4,295 | 4,280 | 4,295 | 4,255 |
| 20260929 | 4,350 | 4,285 | 4,350 | 4,265 |
| 20260928 | 4,305 | 4,300 | 4,305 | 4,265 |
| 20260923 | 4,325 | 4,280 | 4,325 | 4,260 |
| 20260922 | 4,310 | 4,285 | 4,310 | 4,260 |
| 20260921 | 4,275 | 4,290 | 4,290 | 4,255 |
| 20260918 | 4,355 | 4,275 | 4,355 | 4,265 |
| 20260917 | 4,375 | 4,360 | 4,375 | 4,280 |
| 20260916 | 4,395 | 4,385 | 4,395 | 4,295 |
| 20260915 | 4,365 | 4,395 | 4,395 | 4,305 |
| 20260914 | 4,450 | 4,410 | 4,450 | 4,305 |
| 20260911 | 4,490 | 4,485 | 4,505 | 4,350 |
| 20260910 | 4,450 | 4,500 | 4,500 | 4,400 |
| 20260909 | 4,475 | 4,450 | 4,475 | 4,400 |
| 20260908 | 4,505 | 4,475 | 4,530 | 4,475 |
| 20260907 | 4,525 | 4,505 | 4,560 | 4,505 |
| 20260904 | 4,540 | 4,525 | 4,540 | 4,480 |
| 20260903 | 4,560 | 4,530 | 4,560 | 4,470 |
| 20260902 | 4,530 | 4,560 | 4,560 | 4,455 |
| 20260901 | 4,500 | 4,560 | 4,560 | 4,470 |
| 20260831 | 4,570 | 4,520 | 4,570 | 4,440 |
| 20260828 | 4,565 | 4,570 | 4,570 | 4,450 |
| 20260827 | 4,570 | 4,570 | 4,570 | 4,520 |
| 20260826 | 4,550 | 4,570 | 4,570 | 4,510 |
| 20260825 | 4,510 | 4,550 | 4,550 | 4,470 |
| 20260824 | 4,530 | 4,510 | 4,530 | 4,460 |
| 20260821 | 4,570 | 4,500 | 4,570 | 4,450 |
| 20260820 | 4,650 | 4,560 | 4,655 | 4,525 |
| 20260819 | 4,695 | 4,650 | 4,695 | 4,585 |
| 20260818 | 4,700 | 4,695 | 4,705 | 4,605 |
| 20260814 | 4,670 | 4,695 | 4,710 | 4,660 |
| 20260813 | 4,690 | 4,670 | 4,710 | 4,645 |
| 20260812 | 4,715 | 4,680 | 4,735 | 4,670 |
| 20260811 | 4,715 | 4,715 | 4,735 | 4,675 |
| 20260810 | 4,675 | 4,700 | 4,710 | 4,675 |
| 20260807 | 4,650 | 4,700 | 4,700 | 4,625 |
| 20260806 | 4,615 | 4,620 | 4,635 | 4,590 |
| 20260805 | 4,640 | 4,615 | 4,655 | 4,585 |
| 20260804 | 4,540 | 4,615 | 4,640 | 4,540 |
| 20260803 | 4,625 | 4,615 | 4,650 | 4,580 |
| 20260731 | 4,615 | 4,625 | 4,625 | 4,565 |
| 20260730 | 4,670 | 4,560 | 4,670 | 4,525 |
| 20260729 | 4,640 | 4,560 | 4,695 | 4,485 |
| 20260728 | 4,685 | 4,625 | 4,685 | 4,610 |
| 20260727 | 4,710 | 4,685 | 4,760 | 4,675 |
| 20260724 | 4,610 | 4,685 | 4,725 | 4,610 |
| 20260723 | 4,665 | 4,640 | 4,665 | 4,590 |
| 20260722 | 4,680 | 4,610 | 4,680 | 4,580 |
| 20260721 | 4,710 | 4,625 | 4,710 | 4,510 |
| 20260720 | 4,900 | 4,910 | 4,965 | 4,855 |
| 20260716 | 4,925 | 4,920 | 4,925 | 4,860 |
| 20260715 | 4,890 | 4,880 | 4,925 | 4,840 |
| 20260714 | 4,880 | 4,885 | 4,965 | 4,825 |
| 20260713 | 4,960 | 4,885 | 4,975 | 4,855 |
| 20260710 | 4,900 | 4,950 | 4,960 | 4,880 |
| 20260709 | 4,875 | 4,895 | 4,925 | 4,825 |
| 20260708 | 4,985 | 4,920 | 4,990 | 4,870 |
| 20260707 | 4,960 | 4,985 | 5,010 | 4,910 |
| 20260706 | 4,945 | 4,960 | 4,995 | 4,910 |
| 20260703 | 4,980 | 4,945 | 4,980 | 4,890 |
| 20260702 | 4,975 | 4,980 | 5,020 | 4,940 |
| 20260701 | 4,890 | 4,980 | 4,995 | 4,835 |
| 20260630 | 4,785 | 4,880 | 4,895 | 4,740 |
| 20260629 | 4,635 | 4,815 | 4,815 | 4,635 |
| 20260626 | 4,670 | 4,665 | 5,070 | 4,600 |
| 20260625 | 4,635 | 4,670 | 4,750 | 4,630 |
| 20260624 | 4,615 | 4,630 | 4,650 | 4,560 |
| 20260623 | 4,650 | 4,615 | 4,700 | 4,610 |
| 20260622 | 4,690 | 4,695 | 4,770 | 4,645 |
| 20260619 | 4,800 | 4,725 | 4,800 | 4,695 |
| 20260618 | 4,885 | 4,755 | 4,885 | 4,755 |
| 20260617 | 4,880 | 4,885 | 4,890 | 4,830 |
| 20260616 | 4,880 | 4,885 | 4,915 | 4,855 |
| 20260615 | 4,870 | 4,880 | 4,905 | 4,810 |
| 20260612 | 4,750 | 4,840 | 4,850 | 4,660 |
| 20260611 | 4,610 | 4,750 | 4,785 | 4,550 |
| 20260610 | 4,600 | 4,605 | 4,680 | 4,540 |
| 20260609 | 4,570 | 4,600 | 4,730 | 4,550 |
| 20260608 | 4,640 | 4,555 | 4,640 | 4,520 |
| 20260605 | 4,700 | 4,685 | 4,700 | 4,600 |
| 20260604 | 4,700 | 4,705 | 4,705 | 4,670 |
| 20260602 | 4,700 | 4,700 | 4,715 | 4,645 |
| 20260601 | 4,810 | 4,700 | 4,810 | 4,690 |
| 20260529 | 4,785 | 4,790 | 4,790 | 4,720 |
| 20260528 | 4,785 | 4,765 | 4,835 | 4,755 |
| 20260527 | 4,900 | 4,785 | 4,900 | 4,780 |
| 20260526 | 4,880 | 4,830 | 4,890 | 4,820 |
| 20260522 | 4,800 | 4,865 | 4,865 | 4,795 |
| 20260521 | 4,770 | 4,775 | 4,835 | 4,750 |
| 20260520 | 4,745 | 4,770 | 4,775 | 4,710 |
| 20260519 | 4,825 | 4,770 | 4,840 | 4,740 |
| 20260518 | 4,875 | 4,825 | 4,885 | 4,755 |
| 20260515 | 4,860 | 4,875 | 4,965 | 4,815 |
| 20260514 | 4,815 | 4,850 | 5,040 | 4,770 |
| 20260513 | 4,820 | 4,815 | 4,840 | 4,765 |
| 20260512 | 4,925 | 4,820 | 4,925 | 4,800 |
| 20260511 | 4,980 | 4,925 | 4,980 | 4,925 |
| 20260508 | 4,970 | 4,985 | 5,030 | 4,940 |
| 20260507 | 5,020 | 4,970 | 5,050 | 4,960 |
| 20260506 | 5,050 | 5,020 | 5,060 | 4,995 |
| 20260504 | 5,120 | 5,040 | 5,140 | 5,030 |
| 20260430 | 5,150 | 5,120 | 5,150 | 5,070 |
| 20260429 | 5,100 | 5,120 | 5,130 | 5,070 |
| 20260428 | 5,070 | 5,070 | 5,100 | 5,010 |
| 20260427 | 5,080 | 5,040 | 5,080 | 5,020 |
| 20260424 | 5,030 | 5,020 | 5,050 | 5,000 |
| 20260423 | 5,070 | 5,030 | 5,070 | 4,990 |
| 20260422 | 5,100 | 5,050 | 5,100 | 5,010 |
| 20260421 | 5,080 | 5,050 | 5,110 | 5,050 |
| 20260420 | 5,110 | 5,080 | 5,110 | 5,050 |
| 20260417 | 5,090 | 5,090 | 5,100 | 5,050 |
| 20260416 | 5,090 | 5,090 | 5,100 | 5,030 |
| 20260415 | 5,080 | 5,080 | 5,100 | 5,050 |
| 20260414 | 5,040 | 5,050 | 5,110 | 5,010 |
| 20260413 | 5,030 | 5,040 | 5,070 | 4,980 |
| 20260410 | 4,945 | 5,030 | 5,040 | 4,945 |
| 20260409 | 4,965 | 4,945 | 4,965 | 4,910 |
| 20260408 | 4,935 | 4,915 | 4,940 | 4,840 |
| 20260407 | 4,905 | 4,820 | 4,905 | 4,820 |
| 20260406 | 4,845 | 4,845 | 4,895 | 4,810 |
| 20260403 | 4,880 | 4,845 | 4,880 | 4,825 |
| 20260402 | 4,860 | 4,820 | 4,885 | 4,795 |
| 20260401 | 4,895 | 4,860 | 4,895 | 4,795 |
| 20260331 | 4,855 | 4,765 | 4,895 | 4,765 |
| 20260330 | 4,900 | 4,840 | 4,920 | 4,800 |
| 20260327 | 4,955 | 4,935 | 4,955 | 4,875 |
| 20260326 | 4,950 | 4,955 | 5,030 | 4,750 |
| 20260325 | 4,970 | 4,915 | 4,980 | 4,895 |
| 20260324 | 4,970 | 4,895 | 4,970 | 4,870 |
| 20260323 | 4,965 | 4,880 | 4,965 | 4,820 |
| 20260320 | 4,970 | 4,975 | 4,975 | 4,925 |
| 20260319 | 4,925 | 4,950 | 4,965 | 4,920 |
| 20260318 | 4,950 | 4,970 | 4,980 | 4,920 |
| 20260317 | 4,900 | 4,940 | 4,940 | 4,880 |
| 20260316 | 4,910 | 4,880 | 4,920 | 4,880 |
| 20260313 | 4,800 | 4,910 | 4,930 | 4,800 |
| 20260312 | 4,885 | 4,900 | 4,910 | 4,860 |
| 20260311 | 4,845 | 4,880 | 4,925 | 4,845 |
| 20260310 | 4,800 | 4,845 | 4,870 | 4,800 |
| 20260309 | 4,835 | 4,795 | 4,860 | 4,620 |
| 20260306 | 4,855 | 4,895 | 4,900 | 4,810 |
| 20260305 | 4,775 | 4,855 | 4,870 | 4,770 |
| 20260304 | 4,940 | 4,690 | 4,940 | 4,685 |
| 20260303 | 5,010 | 4,945 | 5,060 | 4,935 |
| 20260227 | 5,030 | 5,060 | 5,090 | 4,955 |
| 20260226 | 5,030 | 5,010 | 5,050 | 5,010 |
| 20260225 | 5,100 | 5,030 | 5,100 | 5,000 |
| 20260224 | 5,160 | 5,080 | 5,160 | 5,000 |
| 20260223 | 4,995 | 5,080 | 5,160 | 4,995 |
| 20260220 | 4,945 | 4,995 | 5,000 | 4,920 |
| 20260219 | 4,900 | 4,935 | 4,955 | 4,900 |
| 20260213 | 4,890 | 4,900 | 4,930 | 4,840 |
| 20260212 | 4,870 | 4,900 | 4,900 | 4,825 |
| 20260211 | 4,785 | 4,825 | 4,840 | 4,760 |
| 20260210 | 4,795 | 4,785 | 4,795 | 4,725 |
| 20260209 | 4,745 | 4,740 | 4,775 | 4,740 |
| 20260206 | 4,745 | 4,740 | 4,745 | 4,690 |
| 20260205 | 4,745 | 4,745 | 4,745 | 4,680 |
| 20260204 | 4,680 | 4,740 | 4,745 | 4,680 |
| 20260203 | 4,700 | 4,700 | 4,730 | 4,665 |
| 20260202 | 4,730 | 4,675 | 4,730 | 4,670 |
| 20260130 | 4,730 | 4,725 | 4,750 | 4,705 |
| 20260129 | 4,710 | 4,725 | 4,725 | 4,675 |
| 20260128 | 4,760 | 4,725 | 4,760 | 4,700 |
| 20260127 | 4,730 | 4,720 | 4,730 | 4,700 |
| 20260126 | 4,715 | 4,730 | 4,755 | 4,710 |
| 20260123 | 4,745 | 4,715 | 4,745 | 4,670 |
| 20260122 | 4,735 | 4,690 | 4,745 | 4,660 |
| 20260121 | 4,685 | 4,730 | 4,750 | 4,670 |
| 20260120 | 4,665 | 4,705 | 4,735 | 4,665 |
| 20260119 | 4,725 | 4,680 | 4,725 | 4,665 |
| 20260116 | 4,740 | 4,710 | 4,750 | 4,695 |
| 20260115 | 4,680 | 4,720 | 4,730 | 4,680 |
| 20260114 | 4,730 | 4,710 | 4,730 | 4,670 |
| 20260113 | 4,745 | 4,705 | 4,745 | 4,680 |
| 20260112 | 4,695 | 4,720 | 4,750 | 4,670 |
| 20260109 | 4,680 | 4,695 | 4,700 | 4,660 |
| 20260108 | 4,735 | 4,670 | 4,735 | 4,660 |
| 20260107 | 4,790 | 4,735 | 4,810 | 4,700 |
| 20260106 | 4,790 | 4,780 | 4,830 | 4,755 |
| 20260105 | 4,765 | 4,790 | 4,805 | 4,765 |
| 20260102 | 4,835 | 4,805 | 4,840 | 4,780 |
| 20251230 | 4,870 | 4,835 | 4,870 | 4,825 |
| 20251229 | 4,960 | 4,870 | 4,970 | 4,840 |
| 20251226 | 5,070 | 5,070 | 5,100 | 5,040 |
| 20251224 | 5,070 | 5,070 | 5,090 | 5,030 |
| 20251223 | 5,020 | 5,070 | 5,090 | 5,020 |
| 20251222 | 5,080 | 5,080 | 5,100 | 5,060 |
| 20251219 | 5,040 | 5,080 | 5,080 | 5,030 |
| 20251218 | 5,030 | 5,030 | 5,070 | 4,990 |
| 20251217 | 5,020 | 5,040 | 5,080 | 5,000 |
| 20251216 | 5,060 | 5,020 | 5,080 | 5,010 |
| 20251215 | 5,030 | 5,060 | 5,080 | 5,030 |
| 20251212 | 5,030 | 5,030 | 5,060 | 4,910 |
| 20251211 | 5,050 | 5,020 | 5,050 | 5,010 |
| 20251210 | 5,080 | 5,050 | 5,080 | 5,040 |
| 20251209 | 5,070 | 5,070 | 5,080 | 5,030 |
| 20251208 | 5,030 | 5,050 | 5,070 | 5,020 |
| 20251205 | 5,040 | 5,030 | 5,060 | 5,000 |
| 20251204 | 5,030 | 5,030 | 5,050 | 5,010 |
| 20251203 | 5,010 | 5,040 | 5,040 | 5,000 |
| 20251202 | 4,985 | 5,010 | 5,010 | 4,975 |
| 20251201 | 4,955 | 4,985 | 4,990 | 4,950 |
| 20251128 | 4,940 | 4,955 | 4,965 | 4,930 |
| 20251127 | 4,920 | 4,955 | 4,955 | 4,920 |
| 20251126 | 4,920 | 4,945 | 4,950 | 4,905 |
| 20251125 | 4,935 | 4,920 | 4,950 | 4,915 |
| 20251124 | 4,940 | 4,935 | 4,950 | 4,900 |
| 20251121 | 4,920 | 4,930 | 4,950 | 4,895 |
| 20251120 | 4,905 | 4,950 | 4,960 | 4,905 |
| 20251119 | 4,885 | 4,905 | 4,915 | 4,835 |
| 20251118 | 4,835 | 4,885 | 4,915 | 4,835 |
| 20251117 | 4,850 | 4,865 | 4,865 | 4,840 |
| 20251114 | 4,800 | 4,850 | 4,900 | 4,800 |
| 20251113 | 4,820 | 4,810 | 4,860 | 4,810 |
| 20251112 | 4,800 | 4,840 | 4,840 | 4,790 |
| 20251111 | 4,820 | 4,810 | 4,850 | 4,795 |
| 20251110 | 4,790 | 4,815 | 4,850 | 4,790 |
| 20251107 | 4,740 | 4,790 | 4,790 | 4,740 |
| 20251106 | 4,730 | 4,770 | 4,810 | 4,715 |
| 20251105 | 4,800 | 4,730 | 4,800 | 4,700 |
| 20251104 | 4,785 | 4,800 | 4,805 | 4,765 |
| 20251103 | 4,815 | 4,810 | 4,815 | 4,770 |
| 20251031 | 4,810 | 4,815 | 4,825 | 4,780 |
| 20251030 | 4,800 | 4,810 | 4,815 | 4,785 |
| 20251029 | 4,790 | 4,800 | 4,820 | 4,790 |
| 20251028 | 4,805 | 4,815 | 4,830 | 4,790 |
| 20251027 | 4,800 | 4,815 | 4,815 | 4,765 |
| 20251024 | 4,795 | 4,800 | 4,800 | 4,770 |
| 20251023 | 4,800 | 4,795 | 4,810 | 4,770 |
| 20251022 | 4,770 | 4,800 | 4,800 | 4,755 |
| 20251021 | 4,780 | 4,795 | 4,800 | 4,770 |
| 20251020 | 4,770 | 4,780 | 4,800 | 4,760 |
| 20251017 | 4,800 | 4,780 | 4,805 | 4,770 |
| 20251016 | 4,850 | 4,800 | 4,885 | 4,790 |
| 20251015 | 4,785 | 4,850 | 4,865 | 4,785 |
| 20251014 | 4,800 | 4,785 | 4,820 | 4,770 |
| 20251013 | 4,825 | 4,800 | 4,825 | 4,755 |
| 20251010 | 4,825 | 4,825 | 4,840 | 4,785 |
| 20251002 | 4,845 | 4,835 | 4,845 | 4,805 |
| 20251001 | 4,770 | 4,825 | 4,825 | 4,770 |
| 20250930 | 4,795 | 4,770 | 4,825 | 4,760 |
| 20250929 | 4,805 | 4,770 | 4,835 | 4,755 |
| 20250926 | 4,845 | 4,800 | 4,870 | 4,790 |
| 20250925 | 4,870 | 4,870 | 5,170 | 4,830 |
| 20250924 | 4,970 | 4,870 | 5,620 | 4,845 |
| 20250923 | 5,030 | 4,950 | 5,030 | 4,900 |
| 20250922 | 4,995 | 4,975 | 5,020 | 4,950 |
| 20250919 | 5,010 | 4,995 | 5,030 | 4,990 |
| 20250918 | 5,020 | 5,000 | 5,020 | 4,995 |
| 20250917 | 5,030 | 5,000 | 5,030 | 4,985 |
| 20250916 | 5,030 | 5,000 | 5,030 | 4,995 |
| 20250915 | 5,040 | 5,010 | 5,040 | 5,000 |
| 20250912 | 5,050 | 5,010 | 5,050 | 4,995 |
| 20250911 | 5,030 | 5,020 | 5,050 | 5,000 |
| 20250910 | 5,010 | 5,040 | 5,050 | 5,000 |
| 20250909 | 5,050 | 5,010 | 5,050 | 4,990 |
| 20250908 | 4,990 | 4,990 | 5,020 | 4,990 |
| 20250905 | 4,990 | 4,990 | 5,010 | 4,990 |
| 20250904 | 5,050 | 4,990 | 5,050 | 4,980 |
| 20250903 | 5,010 | 4,985 | 5,010 | 4,980 |
| 20250902 | 5,000 | 5,000 | 5,060 | 4,990 |
| 20250901 | 5,010 | 5,000 | 5,020 | 4,990 |
| 20250829 | 5,000 | 5,010 | 5,030 | 5,000 |
| 20250828 | 5,010 | 5,000 | 5,050 | 5,000 |
| 20250827 | 5,080 | 5,010 | 5,080 | 5,000 |
| 20250826 | 5,080 | 5,000 | 5,080 | 5,000 |
| 20250825 | 5,110 | 5,030 | 5,120 | 5,030 |
| 20250822 | 5,170 | 5,110 | 5,170 | 5,050 |
| 20250821 | 5,110 | 5,090 | 5,150 | 5,070 |
| 20250820 | 5,210 | 5,100 | 5,210 | 5,070 |
| 20250819 | 5,200 | 5,200 | 5,200 | 5,130 |
| 20250818 | 5,240 | 5,200 | 5,390 | 5,160 |
| 20250814 | 5,200 | 5,240 | 5,250 | 5,200 |
| 20250813 | 5,250 | 5,230 | 5,250 | 5,200 |
| 20250812 | 5,200 | 5,220 | 5,250 | 5,190 |
| 20250811 | 5,220 | 5,200 | 5,260 | 5,180 |
| 20250808 | 5,240 | 5,220 | 5,240 | 5,200 |
| 20250807 | 5,230 | 5,220 | 5,240 | 5,160 |
| 20250806 | 5,190 | 5,210 | 5,230 | 5,150 |
| 20250805 | 5,180 | 5,190 | 5,260 | 5,170 |
| 20250804 | 5,170 | 5,180 | 5,190 | 5,090 |
| 20250801 | 5,290 | 5,120 | 5,290 | 5,120 |
| 20250731 | 5,370 | 5,300 | 5,370 | 5,270 |
| 20250730 | 5,350 | 5,290 | 5,350 | 5,250 |
| 20250729 | 5,470 | 5,510 | 5,520 | 5,440 |
| 20250728 | 5,420 | 5,470 | 5,480 | 5,400 |
| 20250725 | 5,480 | 5,420 | 5,480 | 5,360 |
| 20250724 | 5,510 | 5,420 | 5,510 | 5,410 |
| 20250723 | 5,500 | 5,450 | 5,520 | 5,430 |
| 20250722 | 5,520 | 5,490 | 5,540 | 5,480 |
| 20250721 | 5,560 | 5,520 | 5,560 | 5,500 |
| 20250718 | 5,600 | 5,550 | 5,600 | 5,510 |
| 20250717 | 5,590 | 5,580 | 5,630 | 5,500 |
| 20250716 | 5,540 | 5,590 | 5,630 | 5,470 |
| 20250715 | 5,600 | 5,540 | 5,600 | 5,510 |
| 20250714 | 5,650 | 5,620 | 5,650 | 5,570 |
| 20250711 | 5,640 | 5,610 | 5,670 | 5,600 |
| 20250710 | 5,560 | 5,640 | 5,640 | 5,560 |
| 20250709 | 5,530 | 5,570 | 5,580 | 5,520 |
| 20250708 | 5,550 | 5,530 | 5,590 | 5,520 |
| 20250707 | 5,540 | 5,550 | 5,550 | 5,490 |
| 20250704 | 5,520 | 5,540 | 5,560 | 5,500 |
| 20250703 | 5,470 | 5,520 | 5,550 | 5,450 |
| 20250702 | 5,460 | 5,470 | 5,470 | 5,400 |
| 20250701 | 5,370 | 5,440 | 5,460 | 5,370 |
| 20250630 | 5,400 | 5,420 | 5,440 | 5,360 |
| 20250627 | 5,440 | 5,430 | 5,440 | 5,410 |
| 20250626 | 5,550 | 5,440 | 5,550 | 5,410 |
| 20250625 | 5,500 | 5,550 | 5,550 | 5,460 |
| 20250624 | 5,490 | 5,540 | 5,540 | 5,480 |
| 20250623 | 5,490 | 5,490 | 5,510 | 5,390 |
| 20250620 | 5,500 | 5,490 | 5,520 | 5,450 |
| 20250619 | 5,460 | 5,510 | 5,520 | 5,450 |
| 20250618 | 5,470 | 5,460 | 5,480 | 5,440 |
| 20250617 | 5,500 | 5,470 | 5,530 | 5,470 |
| 20250616 | 5,490 | 5,500 | 5,510 | 5,380 |
| 20250613 | 5,590 | 5,490 | 5,590 | 5,440 |
| 20250612 | 5,520 | 5,540 | 5,570 | 5,510 |
| 20250611 | 5,570 | 5,520 | 5,570 | 5,490 |
| 20250610 | 5,550 | 5,500 | 5,550 | 5,490 |
| 20250609 | 5,460 | 5,550 | 5,570 | 5,430 |
| 20250605 | 5,420 | 5,440 | 5,460 | 5,350 |
| 20250604 | 5,370 | 5,420 | 5,430 | 5,350 |
| 20250602 | 5,310 | 5,350 | 5,370 | 5,310 |
| 20250530 | 5,350 | 5,330 | 5,380 | 5,320 |
| 20250529 | 5,320 | 5,360 | 5,370 | 5,300 |
| 20250528 | 5,240 | 5,300 | 5,310 | 5,240 |
| 20250527 | 5,250 | 5,240 | 5,270 | 5,200 |
| 20250526 | 5,140 | 5,250 | 5,300 | 5,140 |
| 20250523 | 5,200 | 5,200 | 5,220 | 5,170 |
| 20250522 | 5,200 | 5,200 | 5,220 | 5,170 |
| 20250521 | 5,200 | 5,200 | 5,230 | 5,170 |
| 20250520 | 5,170 | 5,200 | 5,220 | 5,140 |
| 20250519 | 5,160 | 5,120 | 5,230 | 5,120 |
| 20250516 | 5,310 | 5,120 | 5,310 | 5,040 |
| 20250515 | 5,320 | 5,290 | 5,330 | 5,280 |
| 20250514 | 5,300 | 5,300 | 5,300 | 5,220 |
| 20250513 | 5,210 | 5,230 | 5,310 | 5,210 |
| 20250512 | 5,220 | 5,220 | 5,240 | 5,190 |
| 20250509 | 5,230 | 5,230 | 5,230 | 5,160 |
| 20250508 | 5,210 | 5,230 | 5,270 | 5,170 |
| 20250507 | 5,170 | 5,210 | 5,220 | 5,170 |
| 20250502 | 5,260 | 5,170 | 5,260 | 5,160 |
| 20250430 | 5,150 | 5,220 | 5,290 | 5,110 |
| 20250429 | 5,140 | 5,100 | 5,180 | 5,040 |
| 20250428 | 5,230 | 5,070 | 5,230 | 4,900 |
| 20250425 | 5,200 | 5,200 | 5,370 | 5,170 |
| 20250424 | 5,130 | 5,160 | 5,160 | 5,130 |
| 20250423 | 5,170 | 5,150 | 5,170 | 5,110 |
| 20250422 | 5,120 | 5,150 | 5,150 | 5,110 |
| 20250421 | 5,110 | 5,110 | 5,130 | 5,080 |
| 20250418 | 5,060 | 5,100 | 5,100 | 5,050 |
| 20250417 | 5,040 | 5,090 | 5,120 | 5,030 |
| 20250416 | 5,140 | 5,030 | 5,140 | 4,995 |
| 20250415 | 4,975 | 5,000 | 5,200 | 4,975 |
| 20250414 | 4,980 | 4,985 | 4,985 | 4,955 |
| 20250411 | 4,870 | 4,975 | 4,975 | 4,830 |
| 20250410 | 4,950 | 4,875 | 4,950 | 4,790 |
| 20250409 | 4,790 | 4,710 | 4,790 | 4,705 |
| 20250408 | 4,785 | 4,790 | 4,830 | 4,785 |
| 20250407 | 4,875 | 4,780 | 4,910 | 4,780 |
| 20250404 | 4,935 | 4,910 | 4,960 | 4,880 |
| 20250403 | 4,990 | 4,920 | 4,990 | 4,910 |
| 20250402 | 5,030 | 4,990 | 5,030 | 4,945 |
| 20250401 | 5,050 | 5,040 | 5,070 | 4,980 |
| 20250331 | 5,140 | 5,090 | 5,140 | 4,940 |
| 20250328 | 5,160 | 5,140 | 5,180 | 5,000 |
| 20250327 | 5,180 | 5,140 | 5,200 | 5,140 |
| 20250326 | 5,160 | 5,160 | 5,210 | 5,150 |
| 20250325 | 5,220 | 5,150 | 5,220 | 5,140 |
| 20250324 | 5,250 | 5,220 | 5,250 | 5,180 |
| 20250321 | 5,260 | 5,250 | 5,300 | 5,250 |
| 20250320 | 5,350 | 5,300 | 5,350 | 5,240 |
| 20250319 | 5,280 | 5,280 | 5,290 | 5,240 |
| 20250318 | 5,260 | 5,280 | 5,300 | 5,250 |
| 20250317 | 5,330 | 5,300 | 5,340 | 5,270 |
| 20250314 | 5,320 | 5,310 | 5,350 | 5,270 |
| 20250313 | 5,380 | 5,330 | 5,380 | 5,280 |
| 20250312 | 5,370 | 5,370 | 5,390 | 5,330 |
| 20250311 | 5,410 | 5,360 | 5,410 | 5,340 |
| 20250310 | 5,380 | 5,410 | 5,450 | 5,380 |
| 20250307 | 5,400 | 5,380 | 5,470 | 5,380 |
| 20250306 | 5,400 | 5,390 | 5,450 | 5,390 |
| 20250305 | 5,330 | 5,400 | 5,410 | 5,330 |
| 20250304 | 5,400 | 5,370 | 5,480 | 5,370 |
| 20250228 | 5,490 | 5,400 | 5,490 | 5,400 |
| 20250227 | 5,490 | 5,460 | 5,490 | 5,450 |
| 20250226 | 5,450 | 5,480 | 5,500 | 5,400 |
| 20250225 | 5,460 | 5,460 | 5,490 | 5,460 |
| 20250224 | 5,460 | 5,490 | 5,490 | 5,440 |
| 20250221 | 5,490 | 5,460 | 5,510 | 5,440 |
| 20250220 | 5,500 | 5,500 | 5,540 | 5,480 |
| 20250219 | 5,440 | 5,510 | 5,520 | 5,410 |
| 20250218 | 5,470 | 5,460 | 5,510 | 5,460 |
| 20250217 | 5,430 | 5,460 | 5,500 | 5,430 |
| 20250214 | 5,440 | 5,450 | 5,520 | 5,440 |
| 20250213 | 5,460 | 5,450 | 5,510 | 5,420 |
| 20250212 | 5,490 | 5,480 | 5,520 | 5,450 |
| 20250211 | 5,500 | 5,490 | 5,520 | 5,470 |
| 20250210 | 5,490 | 5,510 | 5,520 | 5,460 |
| 20250207 | 5,460 | 5,530 | 5,540 | 5,460 |
| 20250206 | 5,520 | 5,500 | 5,590 | 5,480 |
| 20250205 | 5,470 | 5,500 | 5,520 | 5,470 |
| 20250204 | 5,490 | 5,470 | 5,490 | 5,460 |
| 20250203 | 5,570 | 5,460 | 5,580 | 5,420 |
| 20250131 | 5,620 | 5,580 | 5,620 | 5,570 |
| 20250124 | 5,550 | 5,580 | 5,610 | 5,360 |
| 20250123 | 5,600 | 5,580 | 5,620 | 5,560 |
| 20250122 | 5,630 | 5,600 | 5,640 | 5,570 |
| 20250121 | 5,600 | 5,630 | 5,640 | 5,580 |
| 20250120 | 5,580 | 5,600 | 5,630 | 5,570 |
| 20250117 | 5,600 | 5,630 | 5,630 | 5,560 |
| 20250116 | 5,550 | 5,590 | 5,600 | 5,540 |
| 20250115 | 5,540 | 5,550 | 5,610 | 5,540 |
| 20250114 | 5,590 | 5,580 | 5,610 | 5,580 |
| 20250113 | 5,610 | 5,590 | 5,650 | 5,590 |
| 20250110 | 5,610 | 5,640 | 5,670 | 5,590 |
| 20250109 | 5,650 | 5,610 | 5,680 | 5,600 |
| 20250108 | 5,660 | 5,670 | 5,710 | 5,640 |
| 20250107 | 5,700 | 5,670 | 5,720 | 5,640 |
| 20250106 | 5,700 | 5,700 | 5,750 | 5,680 |
| 20250103 | 5,680 | 5,700 | 5,730 | 5,640 |
| 20250102 | 5,650 | 5,680 | 5,750 | 5,600 |