Stock Ticker
- (000860) 강남제비스코보통주
- Description: 기업개요
동사는 1952년 도료와 안료의 제조 및 판매를 목적으로 설립되어 1975년 한국거래소에 상장하였음.
건축, 선박, 자동차, 강관용 도료와 공업용 건축자재용 수지, 자동차부품, 사무용품 등을 생산하는 3개 사업부문을 영위하며, 중국과 베트남에 생산공장을 보유하고 있음.
공기정화 및 항균기술 기반 신규시장 진출, 식품포장 접착제와 폴리우레아 시장지배력 강화, 해외시장 확대를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 12,500 | 12,480 | 12,600 | 12,300 |
| 20261019 | 12,110 | 12,500 | 12,500 | 12,080 |
| 20261016 | 12,190 | 12,500 | 12,500 | 11,910 |
| 20261015 | 11,860 | 12,290 | 12,310 | 11,760 |
| 20261014 | 12,250 | 12,340 | 12,400 | 12,100 |
| 20261013 | 12,150 | 12,320 | 12,340 | 11,940 |
| 20261012 | 12,780 | 12,450 | 12,780 | 12,230 |
| 20261008 | 12,510 | 12,680 | 12,680 |
| 20261007 | 12,200 | 12,480 | 12,500 | 12,000 |
| 20261006 | 12,040 | 11,960 | 12,040 | 11,910 |
| 20261002 | 12,060 | 12,050 | 12,270 | 11,920 |
| 20261001 | 12,130 | 12,200 | 12,200 | 12,000 |
| 20260930 | 12,200 | 12,070 | 12,230 | 12,040 |
| 20260929 | 12,130 | 12,190 | 12,200 | 12,100 |
| 20260928 | 11,920 | 12,190 | 12,220 | 11,920 |
| 20260923 | 12,230 | 12,010 | 12,250 | 12,000 |
| 20260922 | 12,500 | 12,330 | 12,500 | 12,210 |
| 20260921 | 12,520 | 12,410 | 12,520 | 12,230 |
| 20260918 | 12,520 | 12,510 | 12,700 | 12,420 |
| 20260917 | 12,620 | 12,520 | 12,620 | 12,360 |
| 20260916 | 12,680 | 12,620 | 12,680 | 12,510 |
| 20260915 | 12,640 | 12,630 | 12,670 | 12,360 |
| 20260914 | 12,750 | 12,650 | 12,750 | 11,850 |
| 20260911 | 12,590 | 12,640 | 12,740 | 12,410 |
| 20260910 | 12,780 | 12,580 | 12,780 | 12,480 |
| 20260909 | 12,800 | 12,780 | 12,800 | 12,660 |
| 20260908 | 13,100 | 12,900 | 13,100 | 12,800 |
| 20260907 | 12,640 | 12,990 | 13,010 | 12,570 |
| 20260904 | 12,410 | 12,650 | 12,720 | 12,410 |
| 20260903 | 12,750 | 12,590 | 12,750 | 12,230 |
| 20260902 | 12,600 | 12,600 | 12,600 | 12,340 |
| 20260901 | 12,460 | 12,600 | 12,650 | 12,350 |
| 20260831 | 12,590 | 12,550 | 12,590 | 12,400 |
| 20260828 | 12,340 | 12,590 | 12,590 | 12,060 |
| 20260827 | 12,440 | 12,340 | 12,680 | 12,320 |
| 20260826 | 12,320 | 12,550 | 12,580 | 12,320 |
| 20260825 | 12,540 | 12,370 | 12,660 | 12,140 |
| 20260824 | 11,980 | 12,500 | 12,500 | 11,900 |
| 20260821 | 11,940 | 11,950 | 11,950 | 11,600 |
| 20260820 | 11,590 | 11,930 | 11,990 | 11,560 |
| 20260819 | 11,970 | 11,630 | 12,000 | 11,590 |
| 20260818 | 12,140 | 12,150 | 12,240 | 11,960 |
| 20260814 | 11,910 | 12,200 | 12,200 | 11,910 |
| 20260813 | 12,230 | 12,100 | 12,320 | 11,880 |
| 20260812 | 11,960 | 12,220 | 12,290 | 11,950 |
| 20260811 | 12,030 | 11,980 | 12,340 | 11,960 |
| 20260810 | 12,300 | 12,220 | 12,350 | 12,030 |
| 20260807 | 12,020 | 12,300 | 12,320 | 12,000 |
| 20260806 | 12,310 | 12,140 | 12,540 | 12,070 |
| 20260805 | 12,450 | 12,300 | 12,470 | 12,290 |
| 20260804 | 12,010 | 12,290 | 12,350 | 12,010 |
| 20260803 | 12,220 | 12,100 | 12,350 | 11,950 |
| 20260731 | 12,220 | 12,200 | 12,400 | 11,930 |
| 20260730 | 11,610 | 12,210 | 12,330 | 11,600 |
| 20260729 | 12,070 | 11,600 | 12,230 | 11,490 |
| 20260728 | 12,430 | 12,060 | 12,450 | 11,920 |
| 20260727 | 12,090 | 12,450 | 12,490 | 12,000 |
| 20260724 | 12,320 | 12,090 | 12,660 | 12,090 |
| 20260723 | 12,240 | 12,320 | 12,500 | 12,240 |
| 20260722 | 12,280 | 12,250 | 12,500 | 12,250 |
| 20260721 | 12,640 | 12,260 | 12,830 | 12,260 |
| 20260720 | 13,020 | 12,640 | 13,310 | 12,560 |
| 20260716 | 13,500 | 13,370 | 13,570 | 13,130 |
| 20260715 | 13,500 | 13,500 | 13,590 | 13,240 |
| 20260714 | 13,990 | 13,500 | 13,990 | 13,410 |
| 20260713 | 13,260 | 14,000 | 14,230 | 12,910 |
| 20260710 | 12,640 | 12,960 | 12,980 | 12,640 |
| 20260709 | 12,150 | 12,760 | 13,210 | 12,140 |
| 20260708 | 12,450 | 12,150 | 12,540 | 12,020 |
| 20260707 | 12,720 | 12,450 | 12,720 | 12,030 |
| 20260706 | 12,390 | 12,460 | 12,500 | 12,000 |
| 20260703 | 12,040 | 12,260 | 12,260 | 11,950 |
| 20260702 | 12,340 | 12,030 | 12,450 | 12,030 |
| 20260701 | 12,080 | 12,340 | 12,340 | 12,020 |
| 20260630 | 12,530 | 12,120 | 12,750 | 12,050 |
| 20260629 | 12,370 | 12,210 | 12,590 | 12,090 |
| 20260626 | 12,230 | 12,100 | 12,410 | 11,900 |
| 20260625 | 12,460 | 12,250 | 12,610 | 12,180 |
| 20260624 | 12,150 | 12,340 | 12,370 | 11,930 |
| 20260623 | 12,510 | 12,140 | 12,880 | 12,140 |
| 20260622 | 12,700 | 12,510 | 13,070 | 11,950 |
| 20260619 | 13,010 | 12,790 | 13,170 | 12,710 |
| 20260618 | 13,350 | 13,050 | 13,500 | 13,030 |
| 20260617 | 13,040 | 13,500 | 13,500 | 13,040 |
| 20260616 | 13,240 | 13,400 | 13,560 | 13,210 |
| 20260615 | 13,400 | 13,320 | 13,490 | 13,190 |
| 20260612 | 12,980 | 13,310 | 13,490 | 12,920 |
| 20260611 | 12,800 | 12,900 | 12,990 | 12,420 |
| 20260610 | 13,000 | 12,800 | 13,000 | 12,400 |
| 20260609 | 12,400 | 12,930 | 13,140 | 12,120 |
| 20260608 | 12,320 | 12,100 | 12,480 | 12,100 |
| 20260605 | 12,530 | 12,600 | 12,770 | 12,220 |
| 20260604 | 12,580 | 12,410 | 12,860 | 12,310 |
| 20260602 | 12,930 | 12,680 | 12,930 | 12,170 |
| 20260601 | 13,570 | 12,560 | 13,570 | 12,300 |
| 20260529 | 13,710 | 13,320 | 13,810 | 13,210 |
| 20260528 | 14,010 | 13,820 | 14,010 | 13,560 |
| 20260527 | 14,400 | 14,010 | 14,700 | 13,940 |
| 20260526 | 15,470 | 14,540 | 15,470 | 14,430 |
| 20260522 | 15,100 | 15,420 | 15,460 | 14,700 |
| 20260521 | 14,560 | 14,980 | 14,980 | 14,500 |
| 20260520 | 15,180 | 14,640 | 15,180 | 14,390 |
| 20260519 | 15,300 | 14,990 | 15,300 | 14,600 |
| 20260518 | 14,870 | 15,090 | 15,270 | 14,700 |
| 20260515 | 15,470 | 15,350 | 15,550 | 14,330 |
| 20260514 | 15,440 | 15,350 | 15,470 | 15,010 |
| 20260513 | 15,200 | 15,240 | 15,400 | 14,710 |
| 20260512 | 14,450 | 15,150 | 15,250 | 14,340 |
| 20260511 | 15,150 | 14,450 | 15,150 | 14,450 |
| 20260508 | 15,570 | 15,150 | 15,570 | 15,000 |
| 20260507 | 15,820 | 15,260 | 16,160 | 15,260 |
| 20260506 | 16,350 | 15,820 | 16,600 | 15,820 |
| 20260504 | 16,680 | 16,350 | 16,980 | 16,310 |
| 20260430 | 17,470 | 16,840 | 17,750 | 16,780 |
| 20260429 | 17,970 | 17,310 | 17,970 | 16,700 |
| 20260428 | 17,830 | 17,720 | 18,170 | 17,620 |
| 20260427 | 17,650 | 17,700 | 17,830 | 17,270 |
| 20260424 | 16,500 | 17,520 | 17,540 | 16,450 |
| 20260423 | 16,800 | 16,490 | 16,800 | 16,400 |
| 20260422 | 16,130 | 16,650 | 16,710 | 16,090 |
| 20260421 | 15,230 | 16,090 | 16,090 | 15,020 |
| 20260420 | 14,580 | 15,230 | 15,240 | 14,380 |
| 20260417 | 14,540 | 14,580 | 14,700 | 14,340 |
| 20260416 | 14,460 | 14,320 | 14,510 | 14,320 |
| 20260415 | 14,270 | 14,460 | 14,970 | 14,270 |
| 20260414 | 14,000 | 14,270 | 14,450 | 13,910 |
| 20260413 | 13,990 | 14,000 | 14,030 | 13,700 |
| 20260410 | 13,640 | 13,990 | 13,990 | 13,640 |
| 20260409 | 14,100 | 13,640 | 14,100 | 13,470 |
| 20260408 | 13,930 | 14,240 | 14,270 | 13,930 |
| 20260407 | 14,290 | 13,620 | 14,290 | 13,610 |
| 20260406 | 13,900 | 14,060 | 14,270 | 13,900 |
| 20260403 | 13,740 | 13,880 | 14,100 | 13,720 |
| 20260402 | 14,490 | 13,650 | 14,490 | 13,600 |
| 20260401 | 14,000 | 14,320 | 14,360 | 14,000 |
| 20260331 | 14,210 | 13,820 | 14,470 | 13,760 |
| 20260330 | 14,960 | 14,300 | 14,960 | 14,150 |
| 20260327 | 14,970 | 15,030 | 15,060 | 14,410 |
| 20260326 | 14,730 | 15,080 | 15,420 | 14,430 |
| 20260325 | 14,900 | 14,740 | 14,980 | 14,640 |
| 20260324 | 14,630 | 14,890 | 14,890 | 14,360 |
| 20260323 | 15,390 | 14,300 | 15,390 | 14,230 |
| 20260320 | 15,500 | 15,390 | 15,500 | 15,060 |
| 20260319 | 15,490 | 15,250 | 15,580 | 15,080 |
| 20260318 | 15,370 | 15,610 | 15,660 | 15,370 |
| 20260317 | 15,260 | 15,370 | 15,440 | 15,130 |
| 20260316 | 15,610 | 15,250 | 15,610 | 15,150 |
| 20260313 | 15,600 | 15,600 | 15,600 | 15,120 |
| 20260312 | 15,470 | 15,600 | 15,680 | 15,320 |
| 20260311 | 15,000 | 15,400 | 15,680 | 14,970 |
| 20260310 | 15,630 | 14,990 | 15,630 | 14,850 |
| 20260309 | 15,210 | 14,860 | 15,710 | 14,410 |
| 20260306 | 15,880 | 15,880 | 16,280 | 15,040 |
| 20260305 | 15,450 | 15,880 | 16,270 | 15,450 |
| 20260304 | 16,800 | 15,410 | 17,040 | 15,290 |
| 20260303 | 17,410 | 17,260 | 17,710 | 16,880 |
| 20260227 | 17,950 | 17,750 | 17,950 | 17,510 |
| 20260226 | 17,630 | 17,790 | 17,980 | 17,630 |
| 20260225 | 18,200 | 17,800 | 18,330 | 17,710 |
| 20260224 | 17,970 | 17,960 | 18,100 | 17,640 |
| 20260223 | 18,850 | 18,260 | 18,850 | 17,870 |
| 20260220 | 18,620 | 18,790 | 18,790 | 18,390 |
| 20260219 | 18,300 | 18,580 | 18,880 | 18,000 |
| 20260213 | 18,260 | 18,300 | 18,440 | 17,870 |
| 20260212 | 18,500 | 18,260 | 18,730 | 18,080 |
| 20260211 | 17,100 | 18,600 | 18,860 | 16,700 |
| 20260210 | 16,540 | 17,030 | 17,500 | 16,540 |
| 20260209 | 16,330 | 16,540 | 17,710 | 16,320 |
| 20260206 | 17,210 | 16,330 | 17,270 | 16,200 |
| 20260205 | 17,400 | 17,110 | 17,600 | 16,920 |
| 20260204 | 16,980 | 17,400 | 17,590 | 16,750 |
| 20260203 | 16,600 | 16,980 | 17,100 | 16,600 |
| 20260202 | 17,020 | 16,850 | 17,180 | 16,410 |
| 20260130 | 16,850 | 17,020 | 17,340 | 16,620 |
| 20260129 | 16,660 | 16,950 | 17,250 | 16,310 |
| 20260128 | 16,510 | 16,650 | 16,790 | 16,230 |
| 20260127 | 16,740 | 16,510 | 16,750 | 16,240 |
| 20260126 | 17,300 | 16,780 | 17,390 | 16,360 |
| 20260123 | 16,990 | 17,300 | 17,480 | 16,360 |
| 20260122 | 16,900 | 16,880 | 17,180 | 16,550 |
| 20260121 | 17,180 | 16,760 | 17,560 | 16,490 |
| 20260120 | 17,010 | 17,310 | 17,550 | 16,800 |
| 20260119 | 16,340 | 17,010 | 17,220 | 15,800 |
| 20260116 | 15,380 | 15,990 | 16,370 | 15,300 |
| 20260115 | 15,260 | 15,380 | 15,770 | 15,030 |
| 20260114 | 15,370 | 15,260 | 15,480 | 15,030 |
| 20260113 | 15,800 | 15,350 | 15,820 | 15,100 |
| 20260112 | 15,710 | 15,800 | 16,000 | 15,450 |
| 20260109 | 14,640 | 15,770 | 16,430 | 14,600 |
| 20260108 | 13,490 | 14,780 | 15,500 | 13,200 |
| 20260107 | 13,050 | 13,490 | 13,490 | 12,970 |
| 20260106 | 13,440 | 13,050 | 13,440 | 12,990 |
| 20260105 | 13,800 | 13,450 | 14,080 | 13,310 |
| 20260102 | 13,150 | 13,860 | 16,250 | 13,150 |
| 20251230 | 12,610 | 12,850 | 12,990 | 12,590 |
| 20251229 | 12,650 | 12,600 | 12,650 | 12,320 |
| 20251226 | 12,610 | 12,650 | 12,790 | 12,430 |
| 20251224 | 12,850 | 12,680 | 12,850 | 12,600 |
| 20251223 | 12,820 | 12,770 | 12,980 | 12,680 |
| 20251222 | 12,920 | 12,820 | 13,070 | 12,780 |
| 20251219 | 12,560 | 12,900 | 12,980 | 12,560 |
| 20251218 | 12,870 | 12,660 | 13,000 | 12,560 |
| 20251217 | 12,850 | 12,870 | 12,980 | 12,670 |
| 20251216 | 13,170 | 12,840 | 13,180 | 12,700 |
| 20251215 | 12,920 | 13,150 | 13,400 | 12,700 |
| 20251212 | 12,910 | 12,950 | 13,280 | 12,620 |
| 20251211 | 12,400 | 12,790 | 12,970 | 12,310 |
| 20251210 | 12,310 | 12,390 | 12,480 | 12,300 |
| 20251209 | 12,210 | 12,400 | 12,410 | 12,160 |
| 20251208 | 12,480 | 12,210 | 12,480 | 12,180 |
| 20251205 | 12,290 | 12,370 | 12,490 | 12,210 |
| 20251204 | 12,480 | 12,290 | 12,620 | 11,910 |
| 20251203 | 12,090 | 12,380 | 12,390 | 12,040 |
| 20251202 | 12,150 | 12,010 | 12,190 | 11,870 |
| 20251201 | 12,040 | 11,980 | 12,200 | 11,920 |
| 20251128 | 11,870 | 12,040 | 12,070 | 11,800 |
| 20251127 | 12,000 | 11,870 | 12,020 | 11,740 |
| 20251126 | 11,840 | 11,900 | 11,920 | 11,750 |
| 20251125 | 11,890 | 11,730 | 11,990 | 11,700 |
| 20251124 | 12,000 | 11,810 | 12,140 | 11,810 |
| 20251121 | 12,050 | 12,000 | 12,080 | 11,870 |
| 20251120 | 11,770 | 12,050 | 12,110 | 11,770 |
| 20251119 | 12,060 | 11,830 | 12,060 | 11,760 |
| 20251118 | 12,460 | 12,010 | 12,460 | 12,010 |
| 20251117 | 12,750 | 12,440 | 12,750 | 12,410 |
| 20251114 | 12,640 | 12,750 | 12,890 | 12,550 |
| 20251113 | 12,750 | 12,690 | 12,750 | 12,490 |
| 20251112 | 12,410 | 12,660 | 12,770 | 12,360 |
| 20251111 | 12,080 | 12,410 | 12,760 | 12,080 |
| 20251110 | 12,200 | 12,200 | 12,320 | 12,030 |
| 20251107 | 11,930 | 12,030 | 12,180 | 11,820 |
| 20251106 | 11,560 | 11,980 | 11,980 | 11,440 |
| 20251105 | 11,990 | 11,500 | 11,990 | 11,110 |
| 20251104 | 12,100 | 11,930 | 12,100 | 11,900 |
| 20251103 | 12,370 | 12,100 | 12,370 | 12,050 |
| 20251031 | 12,350 | 12,290 | 12,350 | 12,070 |
| 20251030 | 12,350 | 12,250 | 12,370 | 12,090 |
| 20251029 | 12,080 | 12,260 | 12,260 | 11,980 |
| 20251028 | 12,210 | 12,120 | 12,210 | 12,040 |
| 20251027 | 12,090 | 12,230 | 12,900 | 12,010 |
| 20251024 | 12,130 | 12,000 | 12,130 | 11,990 |
| 20251023 | 12,060 | 12,120 | 12,240 | 12,060 |
| 20251022 | 12,330 | 12,180 | 12,330 | 12,010 |
| 20251021 | 12,200 | 12,200 | 12,270 | 12,070 |
| 20251020 | 12,150 | 12,090 | 12,200 | 11,960 |
| 20251017 | 12,240 | 12,180 | 12,380 | 12,120 |
| 20251016 | 12,000 | 12,290 | 12,430 | 11,870 |
| 20251015 | 12,040 | 11,870 | 12,040 | 11,720 |
| 20251014 | 12,080 | 11,690 | 12,080 | 11,680 |
| 20251013 | 12,020 | 11,820 | 12,020 | 11,810 |
| 20251010 | 12,180 | 12,020 | 12,220 | 12,000 |
| 20251002 | 12,120 | 12,210 | 12,290 | 12,070 |
| 20251001 | 12,200 | 11,980 | 12,200 | 11,890 |
| 20250930 | 11,860 | 12,100 | 12,200 | 11,750 |
| 20250929 | 11,780 | 11,870 | 11,950 | 11,770 |
| 20250926 | 11,890 | 11,790 | 11,890 | 11,730 |
| 20250925 | 11,970 | 11,890 | 11,970 | 11,840 |
| 20250924 | 12,160 | 11,980 | 12,190 | 11,960 |
| 20250923 | 12,240 | 12,190 | 12,240 | 12,180 |
| 20250922 | 12,030 | 12,240 | 12,480 | 12,030 |
| 20250919 | 12,100 | 12,060 | 12,190 | 12,050 |
| 20250918 | 12,170 | 12,100 | 12,240 | 12,080 |
| 20250917 | 12,140 | 12,100 | 12,160 | 12,090 |
| 20250916 | 12,160 | 12,170 | 12,300 | 12,150 |
| 20250915 | 12,340 | 12,270 | 12,350 | 12,100 |
| 20250912 | 12,320 | 12,250 | 12,360 | 12,230 |
| 20250911 | 12,310 | 12,360 | 12,490 | 12,210 |
| 20250910 | 12,050 | 12,310 | 12,560 | 12,050 |
| 20250909 | 12,060 | 12,140 | 12,240 | 12,010 |
| 20250908 | 11,890 | 12,030 | 12,030 | 11,800 |
| 20250905 | 11,870 | 11,890 | 12,070 | 11,840 |
| 20250904 | 11,980 | 11,870 | 12,010 | 11,800 |
| 20250903 | 11,620 | 11,980 | 12,000 | 11,500 |
| 20250902 | 11,500 | 11,610 | 11,690 | 11,500 |
| 20250901 | 11,630 | 11,500 | 11,720 | 11,450 |
| 20250829 | 11,770 | 11,640 | 11,920 | 11,200 |
| 20250828 | 11,680 | 11,650 | 11,980 | 11,650 |
| 20250827 | 11,800 | 11,680 | 11,910 | 11,500 |
| 20250826 | 11,960 | 11,830 | 11,960 | 11,750 |
| 20250825 | 11,760 | 11,800 | 11,990 | 11,760 |
| 20250822 | 11,870 | 11,820 | 12,000 | 11,810 |
| 20250821 | 11,740 | 11,870 | 11,950 | 11,680 |
| 20250820 | 11,900 | 11,740 | 11,900 | 11,540 |
| 20250819 | 12,000 | 11,930 | 12,050 | 11,910 |
| 20250818 | 12,020 | 12,020 | 12,220 | 12,000 |
| 20250814 | 12,260 | 12,170 | 12,290 | 12,040 |
| 20250813 | 12,320 | 12,250 | 12,960 | 12,110 |
| 20250812 | 12,320 | 12,320 | 12,440 | 12,300 |
| 20250811 | 12,400 | 12,330 | 12,580 | 12,310 |
| 20250808 | 12,470 | 12,400 | 12,650 | 12,390 |
| 20250807 | 12,690 | 12,470 | 12,690 | 12,430 |
| 20250806 | 12,330 | 12,640 | 12,640 | 12,330 |
| 20250805 | 12,360 | 12,400 | 12,590 | 12,350 |
| 20250804 | 12,320 | 12,290 | 12,430 | 12,100 |
| 20250801 | 12,740 | 12,300 | 12,750 | 12,220 |
| 20250731 | 12,600 | 12,660 | 12,680 | 12,510 |
| 20250730 | 12,690 | 12,580 | 12,690 | 12,500 |
| 20250729 | 12,630 | 12,560 | 12,630 | 12,450 |
| 20250728 | 12,590 | 12,550 | 12,610 | 12,480 |
| 20250725 | 12,660 | 12,600 | 12,710 | 12,570 |
| 20250724 | 12,720 | 12,600 | 12,850 | 12,580 |
| 20250723 | 12,630 | 12,730 | 13,020 | 12,620 |
| 20250722 | 12,750 | 12,600 | 12,750 | 12,520 |
| 20250721 | 12,720 | 12,600 | 12,800 | 12,560 |
| 20250718 | 12,990 | 12,650 | 12,990 | 12,560 |
| 20250717 | 13,330 | 12,850 | 13,400 | 12,840 |
| 20250716 | 13,440 | 13,250 | 13,440 | 13,100 |
| 20250715 | 13,100 | 13,300 | 13,300 | 12,950 |
| 20250714 | 13,110 | 13,040 | 13,190 | 12,980 |
| 20250711 | 13,050 | 13,090 | 13,210 | 12,960 |
| 20250710 | 13,000 | 13,010 | 13,170 | 12,920 |
| 20250709 | 12,680 | 12,970 | 13,000 | 12,640 |
| 20250708 | 12,740 | 12,660 | 12,740 | 12,560 |
| 20250707 | 12,660 | 12,700 | 12,840 | 12,550 |
| 20250704 | 12,690 | 12,600 | 13,000 | 12,600 |
| 20250703 | 12,630 | 12,620 | 12,750 | 12,560 |
| 20250702 | 12,650 | 12,630 | 12,670 | 11,900 |
| 20250701 | 12,490 | 12,640 | 12,760 | 12,490 |
| 20250630 | 12,900 | 12,500 | 12,900 | 12,390 |
| 20250627 | 12,960 | 12,900 | 13,000 | 12,720 |
| 20250626 | 12,950 | 12,930 | 12,950 | 12,730 |
| 20250625 | 12,890 | 12,900 | 12,980 | 12,680 |
| 20250624 | 12,350 | 12,790 | 12,870 | 12,160 |
| 20250623 | 12,420 | 12,230 | 12,510 | 12,130 |
| 20250620 | 12,750 | 12,580 | 12,750 | 12,530 |
| 20250619 | 12,750 | 12,730 | 12,750 | 12,520 |
| 20250618 | 12,900 | 12,750 | 12,900 | 12,600 |
| 20250617 | 12,980 | 12,760 | 12,980 | 12,610 |
| 20250616 | 12,600 | 12,850 | 12,850 | 12,510 |
| 20250613 | 12,950 | 12,700 | 12,950 | 12,580 |
| 20250612 | 13,080 | 12,950 | 13,080 | 12,870 |
| 20250611 | 12,940 | 12,980 | 12,980 | 12,770 |
| 20250610 | 13,030 | 12,940 | 13,030 | 12,740 |
| 20250609 | 12,820 | 12,960 | 13,120 | 12,820 |
| 20250605 | 12,500 | 12,750 | 12,880 | 12,500 |
| 20250604 | 12,260 | 12,440 | 12,600 | 12,260 |
| 20250602 | 12,500 | 12,260 | 12,560 | 12,250 |
| 20250530 | 12,430 | 12,480 | 12,780 | 12,400 |
| 20250529 | 12,280 | 12,460 | 12,480 | 12,250 |
| 20250528 | 12,220 | 12,260 | 12,290 | 12,210 |
| 20250527 | 12,100 | 12,220 | 12,270 | 12,100 |
| 20250526 | 12,220 | 12,140 | 12,250 | 12,090 |
| 20250523 | 12,130 | 12,110 | 12,350 | 12,060 |
| 20250522 | 12,160 | 12,120 | 12,200 | 12,040 |
| 20250521 | 12,100 | 12,170 | 12,270 | 12,040 |
| 20250520 | 11,850 | 12,100 | 12,150 | 11,850 |
| 20250519 | 12,040 | 11,900 | 12,040 | 11,790 |
| 20250516 | 12,690 | 12,040 | 12,700 | 12,040 |
| 20250515 | 12,760 | 12,680 | 12,760 | 12,500 |
| 20250514 | 12,550 | 12,640 | 12,980 | 12,520 |
| 20250513 | 12,210 | 12,460 | 12,460 | 12,150 |
| 20250512 | 12,060 | 12,200 | 12,250 | 12,060 |
| 20250509 | 12,100 | 12,060 | 12,230 | 11,930 |
| 20250508 | 11,460 | 12,050 | 12,070 | 11,460 |
| 20250507 | 11,940 | 11,620 | 11,950 | 11,610 |
| 20250502 | 11,900 | 11,910 | 11,970 | 11,750 |
| 20250430 | 11,930 | 11,850 | 12,200 | 11,720 |
| 20250416 | 23,450 | 23,850 | 23,850 | 23,450 |
| 20250415 | 23,600 | 23,600 | 23,850 | 23,150 |
| 20250414 | 23,800 | 23,550 | 23,800 | 23,200 |
| 20250411 | 22,500 | 23,450 | 23,450 | 22,000 |
| 20250410 | 21,550 | 22,450 | 22,500 | 21,550 |
| 20250409 | 22,300 | 21,250 | 22,300 | 21,150 |
| 20250408 | 22,650 | 22,200 | 22,800 | 22,200 |
| 20250407 | 23,300 | 22,650 | 23,300 | 22,100 |
| 20250404 | 22,500 | 23,300 | 23,450 | 22,500 |
| 20250403 | 22,550 | 22,800 | 23,350 | 22,550 |
| 20250402 | 23,400 | 22,800 | 23,400 | 22,700 |
| 20250401 | 22,900 | 23,200 | 23,500 | 22,900 |
| 20250331 | 23,100 | 22,550 | 23,100 | 22,500 |
| 20250328 | 24,000 | 23,150 | 24,250 | 22,900 |
| 20250327 | 23,900 | 24,050 | 24,400 | 23,700 |
| 20250326 | 23,700 | 23,900 | 25,000 | 23,250 |
| 20250325 | 23,500 | 23,300 | 23,750 | 23,250 |
| 20250324 | 23,850 | 23,350 | 23,850 | 23,350 |
| 20250321 | 23,950 | 23,450 | 23,950 | 23,450 |
| 20250320 | 24,150 | 23,750 | 24,150 | 23,650 |
| 20250319 | 24,200 | 23,950 | 24,200 | 23,850 |
| 20250318 | 24,300 | 23,950 | 24,300 | 23,850 |
| 20250317 | 24,400 | 24,300 | 24,400 | 24,000 |
| 20250314 | 24,100 | 24,100 | 24,500 | 24,050 |
| 20250313 | 24,600 | 24,050 | 24,650 | 23,750 |
| 20250312 | 24,650 | 24,400 | 24,650 | 24,300 |
| 20250311 | 24,750 | 24,650 | 24,850 | 24,250 |
| 20250310 | 24,600 | 24,750 | 24,750 | 24,450 |
| 20250307 | 24,550 | 24,650 | 24,750 | 24,500 |
| 20250306 | 24,800 | 24,650 | 24,800 | 24,400 |
| 20250305 | 24,750 | 24,800 | 24,950 | 24,450 |
| 20250304 | 24,600 | 24,750 | 24,800 | 24,400 |
| 20250228 | 24,650 | 24,600 | 24,800 | 24,300 |
| 20250227 | 24,350 | 24,850 | 24,850 | 24,250 |
| 20250226 | 24,150 | 24,800 | 24,800 | 24,100 |
| 20250225 | 24,800 | 24,200 | 24,800 | 24,200 |
| 20250224 | 24,400 | 24,650 | 24,750 | 24,100 |
| 20250221 | 24,600 | 24,600 | 24,700 | 24,200 |
| 20250220 | 24,750 | 24,500 | 24,750 | 24,300 |
| 20250219 | 24,400 | 24,700 | 24,700 | 24,050 |
| 20250218 | 24,500 | 24,050 | 24,500 | 23,900 |
| 20250217 | 24,400 | 24,200 | 24,400 | 23,800 |
| 20250214 | 24,500 | 24,150 | 24,500 | 24,050 |
| 20250213 | 24,450 | 24,200 | 24,650 | 23,850 |
| 20250212 | 24,500 | 24,300 | 24,500 | 24,000 |
| 20250211 | 25,150 | 24,200 | 25,150 | 24,200 |
| 20250210 | 25,850 | 24,700 | 25,850 | 24,600 |
| 20250207 | 24,600 | 25,500 | 25,500 | 24,600 |
| 20250206 | 24,750 | 24,800 | 25,100 | 24,550 |
| 20250205 | 24,900 | 24,850 | 25,100 | 24,800 |
| 20250204 | 25,350 | 24,950 | 25,350 | 24,800 |
| 20250203 | 25,900 | 24,900 | 25,900 | 24,900 |
| 20250131 | 26,000 | 25,900 | 26,000 | 25,600 |
| 20250124 | 26,050 | 26,050 | 26,050 | 25,600 |
| 20250123 | 26,100 | 25,900 | 26,100 | 25,850 |
| 20250122 | 26,300 | 26,100 | 26,300 | 25,900 |
| 20250121 | 26,050 | 26,100 | 26,100 | 25,800 |
| 20250120 | 26,200 | 26,100 | 26,250 | 25,800 |
| 20250117 | 26,600 | 26,200 | 26,600 | 26,050 |
| 20250116 | 26,400 | 26,400 | 26,500 | 26,050 |
| 20250115 | 26,550 | 26,400 | 26,550 | 25,700 |
| 20250114 | 26,300 | 26,250 | 26,650 | 25,650 |
| 20250113 | 27,350 | 26,050 | 27,350 | 26,050 |
| 20250110 | 26,800 | 27,150 | 27,400 | 26,600 |
| 20250109 | 26,700 | 26,650 | 26,850 | 26,100 |
| 20250108 | 26,200 | 26,350 | 26,600 | 25,800 |
| 20250107 | 25,700 | 26,100 | 26,250 | 25,700 |
| 20250106 | 25,850 | 25,700 | 26,900 | 25,600 |
| 20250103 | 25,750 | 25,600 | 25,800 | 25,400 |
| 20250102 | 25,400 | 25,650 | 25,750 | 25,100 |