Stock Ticker
- (001080) 만호제강보통주
- Description: 기업개요
동사는 1953년 9월 와이어로프, 특수강선, 섬유로프 제조업을 목적으로 설립되어 1977년 6월 유가증권시장에 상장됨.
70여년간 우수한 기술력을 바탕으로 와이어로프, 특수강선, 섬유로프를 제조하여 판매하고 있으며, 철강제품과 섬유제품 부문으로 구분하여 사업을 영위하고 있음.
내마모성이 우수한 자가도유식 주행용 와이어로프, 성형성이 뛰어난 스프링용 스테인레스강선 등의 특허 기술을 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,065 | 3,920 | 4,065 | 3,820 |
| 20261019 | 4,000 | 4,065 | 4,180 | 3,850 |
| 20261016 | 3,890 | 3,960 | 4,055 | 3,850 |
| 20261015 | 3,870 | 3,910 | 3,910 | 3,720 |
| 20261014 | 3,900 | 3,830 | 3,940 | 3,810 |
| 20261013 | 3,820 | 3,885 | 3,885 | 3,735 |
| 20261012 | 3,980 | 3,820 | 3,980 | 3,820 |
| 20261008 | 3,830 | 3,900 | 3,970 |
| 20261007 | 4,050 | 3,865 | 4,050 | 3,790 |
| 20261006 | 4,000 | 3,935 | 4,105 | 3,935 |
| 20261002 | 3,855 | 4,000 | 4,090 | 3,855 |
| 20261001 | 4,120 | 3,880 | 4,130 | 3,765 |
| 20260930 | 4,025 | 3,940 | 4,130 | 3,760 |
| 20260929 | 3,675 | 3,890 | 3,950 | 3,635 |
| 20260928 | 3,670 | 3,675 | 3,750 | 3,660 |
| 20260923 | 3,825 | 3,705 | 3,830 | 3,705 |
| 20260922 | 3,870 | 3,770 | 3,870 | 3,740 |
| 20260921 | 3,910 | 3,790 | 3,980 | 3,755 |
| 20260918 | 4,000 | 3,940 | 4,000 | 3,885 |
| 20260917 | 3,845 | 3,935 | 4,015 | 3,770 |
| 20260916 | 3,755 | 3,845 | 4,150 | 3,595 |
| 20260915 | 3,795 | 3,630 | 3,795 | 3,605 |
| 20260914 | 3,885 | 3,795 | 3,885 | 3,570 |
| 20260911 | 4,070 | 4,000 | 4,080 | 3,980 |
| 20260910 | 3,950 | 4,005 | 4,050 | 3,930 |
| 20260909 | 3,945 | 3,950 | 3,990 | 3,925 |
| 20260908 | 4,000 | 3,945 | 4,080 | 3,925 |
| 20260907 | 4,005 | 4,000 | 4,040 | 4,000 |
| 20260904 | 3,985 | 4,010 | 4,100 | 3,915 |
| 20260903 | 4,020 | 3,990 | 4,145 | 3,980 |
| 20260902 | 4,120 | 3,980 | 4,120 | 3,955 |
| 20260901 | 4,015 | 4,055 | 4,180 | 3,985 |
| 20260831 | 4,030 | 4,015 | 4,055 | 3,915 |
| 20260828 | 4,150 | 4,000 | 4,150 | 3,950 |
| 20260827 | 3,955 | 3,990 | 4,090 | 3,955 |
| 20260826 | 4,050 | 3,955 | 4,245 | 3,955 |
| 20260825 | 3,975 | 4,085 | 4,105 | 3,975 |
| 20260824 | 4,045 | 3,975 | 4,085 | 3,975 |
| 20260821 | 4,005 | 4,045 | 4,045 | 3,935 |
| 20260820 | 4,010 | 4,015 | 4,080 | 3,845 |
| 20260819 | 4,095 | 3,980 | 4,120 | 3,930 |
| 20260818 | 4,270 | 4,020 | 4,290 | 3,920 |
| 20260814 | 4,035 | 3,985 | 4,690 | 3,975 |
| 20260813 | 4,100 | 4,035 | 4,270 | 3,950 |
| 20260812 | 3,980 | 3,980 | 4,075 | 3,905 |
| 20260811 | 4,090 | 3,980 | 4,280 | 3,955 |
| 20260810 | 3,970 | 4,090 | 4,110 | 3,970 |
| 20260807 | 4,040 | 3,970 | 4,105 | 3,915 |
| 20260806 | 4,085 | 4,035 | 4,100 | 3,970 |
| 20260805 | 3,900 | 4,025 | 4,025 | 3,850 |
| 20260804 | 3,840 | 3,930 | 3,930 | 3,720 |
| 20260803 | 3,820 | 3,880 | 3,970 | 3,820 |
| 20260731 | 4,045 | 3,900 | 4,300 | 3,860 |
| 20260730 | 3,985 | 3,910 | 4,015 | 3,885 |
| 20260729 | 4,040 | 4,015 | 4,170 | 3,895 |
| 20260728 | 4,275 | 4,040 | 4,280 | 3,875 |
| 20260727 | 4,180 | 4,100 | 4,405 | 3,920 |
| 20260724 | 4,015 | 4,025 | 4,145 | 3,940 |
| 20260723 | 4,285 | 4,015 | 4,285 | 3,960 |
| 20260722 | 4,005 | 4,035 | 4,325 | 3,965 |
| 20260721 | 4,010 | 4,040 | 4,200 | 3,875 |
| 20260720 | 4,495 | 4,040 | 4,495 | 4,000 |
| 20260716 | 4,390 | 4,210 | 4,470 | 4,100 |
| 20260715 | 4,085 | 4,220 | 4,360 | 4,050 |
| 20260714 | 4,280 | 4,115 | 4,280 | 4,110 |
| 20260713 | 4,450 | 4,310 | 4,450 | 4,160 |
| 20260710 | 4,605 | 4,350 | 4,795 | 4,350 |
| 20260709 | 4,540 | 4,610 | 4,770 | 4,435 |
| 20260708 | 4,665 | 4,585 | 4,860 | 4,350 |
| 20260707 | 4,685 | 4,700 | 4,870 | 4,530 |
| 20260706 | 4,645 | 4,680 | 4,960 | 4,615 |
| 20260703 | 4,995 | 4,685 | 4,995 | 4,495 |
| 20260702 | 4,440 | 4,695 | 5,250 | 4,440 |
| 20260701 | 4,980 | 4,675 | 4,980 | 4,545 |
| 20260630 | 4,130 | 4,630 | 4,800 | 4,070 |
| 20260629 | 3,820 | 4,130 | 4,140 | 3,695 |
| 20260626 | 4,400 | 3,820 | 4,400 | 3,750 |
| 20260625 | 4,135 | 3,915 | 4,155 | 3,890 |
| 20260624 | 4,150 | 3,875 | 4,150 | 3,720 |
| 20260623 | 4,000 | 3,800 | 4,175 | 3,800 |
| 20260622 | 4,145 | 3,950 | 4,145 | 3,950 |
| 20260619 | 4,250 | 4,125 | 4,260 | 4,050 |
| 20260618 | 4,295 | 4,240 | 4,465 | 4,240 |
| 20260617 | 4,255 | 4,300 | 4,410 | 4,205 |
| 20260616 | 4,340 | 4,200 | 4,365 | 4,200 |
| 20260615 | 4,430 | 4,330 | 4,580 | 4,195 |
| 20260612 | 4,040 | 4,260 | 4,280 | 4,040 |
| 20260611 | 4,425 | 4,040 | 4,425 | 3,985 |
| 20260610 | 4,705 | 4,420 | 4,705 | 4,380 |
| 20260609 | 4,475 | 4,710 | 4,800 | 4,350 |
| 20260608 | 4,580 | 4,430 | 4,580 | 4,275 |
| 20260605 | 4,930 | 4,600 | 4,930 | 4,545 |
| 20260604 | 4,710 | 4,770 | 4,950 | 4,655 |
| 20260602 | 4,715 | 4,700 | 4,860 | 4,510 |
| 20260601 | 5,180 | 4,715 | 5,180 | 4,715 |
| 20260529 | 4,985 | 5,070 | 5,160 | 4,850 |
| 20260528 | 4,960 | 4,985 | 5,190 | 4,890 |
| 20260527 | 5,200 | 5,000 | 5,310 | 5,000 |
| 20260526 | 5,260 | 5,290 | 5,360 | 5,080 |
| 20260522 | 5,030 | 5,180 | 5,240 | 5,000 |
| 20260521 | 5,110 | 5,020 | 5,200 | 5,000 |
| 20260520 | 4,865 | 5,100 | 5,150 | 4,865 |
| 20260519 | 5,180 | 4,955 | 5,210 | 4,860 |
| 20260518 | 5,800 | 5,050 | 5,800 | 4,905 |
| 20260515 | 5,520 | 5,800 | 5,950 | 5,360 |
| 20260514 | 6,170 | 5,520 | 6,170 | 5,260 |
| 20260513 | 5,220 | 6,170 | 6,240 | 5,220 |
| 20260512 | 4,990 | 5,220 | 5,220 | 4,970 |
| 20260511 | 5,110 | 4,990 | 5,250 | 4,990 |
| 20260508 | 5,190 | 5,100 | 5,300 | 5,000 |
| 20260507 | 5,150 | 5,050 | 5,170 | 4,990 |
| 20260506 | 5,150 | 5,150 | 5,230 | 4,870 |
| 20260504 | 5,260 | 5,160 | 5,260 | 5,100 |
| 20260430 | 5,220 | 5,300 | 5,300 | 5,090 |
| 20260429 | 5,400 | 5,330 | 5,400 | 5,080 |
| 20260428 | 5,130 | 5,330 | 5,450 | 5,060 |
| 20260427 | 5,190 | 5,130 | 5,200 | 5,040 |
| 20260424 | 5,070 | 5,190 | 5,200 | 5,050 |
| 20260423 | 5,100 | 5,090 | 5,230 | 5,080 |
| 20260422 | 5,170 | 5,070 | 5,190 | 5,060 |
| 20260421 | 5,130 | 5,170 | 5,240 | 5,100 |
| 20260420 | 5,200 | 5,090 | 5,200 | 5,050 |
| 20260417 | 5,390 | 5,240 | 5,390 | 5,100 |
| 20260416 | 5,310 | 5,290 | 5,490 | 5,250 |
| 20260415 | 5,080 | 5,290 | 5,310 | 5,020 |
| 20260414 | 5,100 | 5,080 | 5,190 | 5,030 |
| 20260413 | 5,140 | 5,150 | 5,270 | 5,000 |
| 20260410 | 5,000 | 5,200 | 5,200 | 5,000 |
| 20260409 | 5,000 | 5,060 | 5,060 | 4,990 |
| 20260408 | 5,120 | 5,010 | 5,170 | 4,980 |
| 20260407 | 5,060 | 5,080 | 5,270 | 4,950 |
| 20260406 | 5,210 | 5,090 | 5,280 | 4,995 |
| 20260403 | 5,320 | 5,190 | 5,320 | 5,080 |
| 20260402 | 5,600 | 5,080 | 5,690 | 5,040 |
| 20260401 | 5,400 | 5,600 | 5,640 | 5,120 |
| 20260331 | 4,960 | 5,290 | 5,430 | 4,880 |
| 20260330 | 5,140 | 5,020 | 5,160 | 4,710 |
| 20260327 | 5,230 | 5,170 | 5,350 | 5,000 |
| 20260326 | 5,190 | 5,230 | 5,630 | 4,995 |
| 20260325 | 5,000 | 4,995 | 5,210 | 4,850 |
| 20260324 | 4,950 | 4,940 | 4,995 | 4,770 |
| 20260323 | 4,860 | 4,745 | 5,000 | 4,555 |
| 20260320 | 4,915 | 4,860 | 5,060 | 4,860 |
| 20260319 | 4,940 | 4,915 | 5,160 | 4,900 |
| 20260318 | 4,925 | 4,940 | 5,000 | 4,845 |
| 20260317 | 4,840 | 4,915 | 5,040 | 4,840 |
| 20260316 | 4,900 | 4,915 | 5,040 | 4,820 |
| 20260313 | 5,000 | 5,020 | 5,030 | 4,700 |
| 20260312 | 5,360 | 5,000 | 5,400 | 4,830 |
| 20260311 | 5,490 | 5,360 | 6,170 | 5,230 |
| 20260310 | 5,150 | 5,170 | 5,650 | 5,000 |
| 20260309 | 4,950 | 5,010 | 5,900 | 4,950 |
| 20260306 | 54,400 | 54,400 | 54,400 | 54,400 |
| 20260305 | 54,400 | 54,400 | 54,400 | 54,400 |
| 20260304 | 54,400 | 54,400 | 54,400 | 54,400 |
| 20260303 | 54,400 | 54,400 | 54,400 | 54,400 |
| 20260227 | 54,400 | 54,400 | 54,400 | 54,400 |
| 20260226 | 54,400 | 54,400 | 54,400 | 54,400 |
| 20260225 | 54,400 | 54,400 | 54,400 | 54,400 |
| 20260224 | 54,400 | 54,400 | 54,400 | 54,400 |
| 20260223 | 54,400 | 54,400 | 54,400 | 54,400 |
| 20260220 | 54,400 | 54,400 | 54,400 | 54,400 |
| 20260219 | 53,500 | 54,400 | 54,900 | 53,400 |
| 20260213 | 51,800 | 52,000 | 53,200 | 50,900 |
| 20260212 | 51,800 | 51,800 | 54,800 | 50,800 |
| 20260211 | 53,700 | 51,900 | 53,700 | 50,700 |
| 20260210 | 50,200 | 51,000 | 51,500 | 49,800 |
| 20260209 | 50,400 | 50,100 | 51,900 | 49,900 |
| 20260206 | 52,000 | 50,700 | 53,200 | 49,050 |
| 20260205 | 51,300 | 50,600 | 53,200 | 50,200 |
| 20260204 | 51,700 | 51,300 | 52,100 | 50,300 |
| 20260203 | 50,500 | 51,700 | 51,800 | 49,550 |
| 20260202 | 52,200 | 50,500 | 52,200 | 49,100 |
| 20260130 | 50,800 | 50,400 | 51,800 | 49,600 |
| 20260129 | 52,500 | 50,000 | 52,700 | 49,850 |
| 20260128 | 51,200 | 50,800 | 51,400 | 50,100 |
| 20260127 | 50,500 | 51,500 | 52,400 | 49,550 |
| 20260126 | 56,500 | 51,100 | 56,500 | 50,300 |
| 20260123 | 49,800 | 53,500 | 53,800 | 49,700 |
| 20260122 | 49,100 | 50,000 | 51,900 | 49,100 |
| 20260121 | 46,300 | 49,100 | 49,450 | 45,600 |
| 20260120 | 45,600 | 46,650 | 47,500 | 44,500 |
| 20260119 | 45,800 | 45,950 | 46,750 | 44,000 |
| 20260116 | 41,300 | 45,000 | 46,500 | 38,800 |
| 20260115 | 40,950 | 41,300 | 41,400 | 40,050 |
| 20260114 | 42,100 | 41,300 | 42,400 | 40,050 |
| 20260113 | 42,700 | 42,600 | 43,150 | 41,450 |
| 20260112 | 43,750 | 43,000 | 44,600 | 41,600 |
| 20260109 | 42,100 | 43,750 | 45,000 | 42,000 |
| 20260108 | 42,050 | 42,100 | 43,700 | 40,050 |
| 20260107 | 43,900 | 42,050 | 43,900 | 42,000 |
| 20260106 | 44,900 | 44,150 | 44,900 | 42,550 |
| 20260105 | 43,700 | 44,300 | 44,400 | 43,300 |
| 20260102 | 43,700 | 44,050 | 44,050 | 42,400 |
| 20251230 | 44,000 | 43,700 | 44,100 | 43,150 |
| 20251229 | 43,050 | 44,000 | 45,000 | 42,700 |
| 20251226 | 42,450 | 41,600 | 43,300 | 41,600 |
| 20251224 | 42,700 | 42,450 | 43,250 | 42,000 |
| 20251223 | 43,750 | 42,700 | 45,500 | 42,450 |
| 20251222 | 44,500 | 43,750 | 45,000 | 42,200 |
| 20251219 | 45,800 | 44,500 | 46,650 | 44,050 |
| 20251218 | 41,800 | 45,800 | 49,500 | 40,800 |
| 20251217 | 41,600 | 41,800 | 42,250 | 40,200 |
| 20251216 | 42,600 | 41,400 | 43,400 | 41,300 |
| 20251215 | 43,800 | 42,600 | 45,700 | 42,450 |
| 20251212 | 43,500 | 44,250 | 44,700 | 42,000 |
| 20251211 | 42,300 | 43,500 | 44,450 | 42,100 |
| 20251210 | 41,800 | 42,550 | 43,400 | 41,150 |
| 20251209 | 41,600 | 41,500 | 42,550 | 40,650 |
| 20251208 | 43,500 | 41,600 | 43,700 | 41,200 |
| 20251205 | 42,100 | 43,600 | 44,800 | 41,100 |
| 20251204 | 37,800 | 40,850 | 43,500 | 37,800 |
| 20251203 | 37,400 | 37,800 | 38,100 | 37,100 |
| 20251202 | 37,500 | 36,750 | 39,300 | 36,700 |
| 20251201 | 38,550 | 37,400 | 39,000 | 36,850 |
| 20251128 | 37,300 | 38,850 | 39,350 | 36,150 |
| 20251127 | 38,100 | 36,450 | 39,550 | 35,950 |
| 20251126 | 37,950 | 38,150 | 43,000 | 36,400 |
| 20251125 | 35,650 | 37,750 | 44,450 | 35,650 |
| 20251124 | 45,100 | 36,600 | 45,100 | 36,000 |
| 20251121 | 46,450 | 44,900 | 46,450 | 43,300 |
| 20251120 | 47,900 | 46,350 | 47,900 | 45,300 |
| 20251119 | 49,450 | 46,850 | 49,500 | 46,550 |
| 20251118 | 47,250 | 46,700 | 47,800 | 45,850 |
| 20251117 | 48,000 | 47,050 | 48,050 | 46,750 |
| 20251114 | 48,950 | 47,900 | 48,950 | 46,400 |
| 20251113 | 49,350 | 47,750 | 49,350 | 46,800 |
| 20251112 | 49,000 | 47,400 | 49,000 | 45,800 |
| 20251111 | 48,500 | 48,800 | 49,900 | 48,150 |
| 20251110 | 48,500 | 48,000 | 48,700 | 47,500 |
| 20251107 | 48,650 | 48,500 | 48,750 | 47,700 |
| 20251106 | 47,500 | 48,800 | 48,800 | 47,250 |
| 20251105 | 48,700 | 48,450 | 48,700 | 46,800 |
| 20251104 | 48,300 | 48,750 | 49,500 | 47,500 |
| 20251103 | 47,700 | 49,800 | 49,900 | 47,700 |
| 20251031 | 49,000 | 47,000 | 49,100 | 46,050 |
| 20251030 | 48,450 | 48,900 | 49,300 | 47,100 |
| 20251029 | 49,500 | 49,500 | 50,600 | 49,000 |
| 20251028 | 50,000 | 48,850 | 50,000 | 48,000 |
| 20251027 | 51,400 | 50,000 | 51,400 | 49,350 |
| 20251024 | 50,200 | 50,900 | 54,800 | 50,000 |
| 20251023 | 49,800 | 50,600 | 51,000 | 49,800 |
| 20251022 | 49,300 | 51,200 | 51,200 | 48,750 |
| 20251021 | 50,300 | 50,300 | 51,000 | 49,350 |
| 20251020 | 50,600 | 50,900 | 51,600 | 49,200 |
| 20251017 | 51,300 | 51,100 | 51,500 | 48,750 |
| 20251016 | 50,900 | 51,800 | 51,800 | 49,850 |
| 20251015 | 50,400 | 50,900 | 51,200 | 50,100 |
| 20251014 | 48,650 | 51,300 | 51,300 | 47,700 |
| 20251013 | 49,500 | 49,200 | 52,000 | 48,150 |
| 20251010 | 49,800 | 48,150 | 49,800 | 45,750 |
| 20251002 | 50,800 | 50,800 | 52,000 | 47,350 |
| 20251001 | 46,100 | 46,550 | 47,000 | 45,250 |
| 20250930 | 43,650 | 47,900 | 48,150 | 43,000 |
| 20250929 | 42,550 | 43,050 | 44,000 | 42,550 |
| 20250926 | 46,350 | 41,200 | 50,900 | 41,000 |
| 20250925 | 34,200 | 39,200 | 44,000 | 34,200 |
| 20250924 | 35,500 | 34,100 | 36,050 | 33,900 |
| 20250923 | 37,650 | 35,500 | 37,650 | 35,400 |
| 20250922 | 39,600 | 37,850 | 40,100 | 37,200 |
| 20250919 | 41,000 | 39,550 | 41,000 | 39,000 |
| 20250918 | 38,800 | 41,000 | 41,450 | 38,150 |
| 20250917 | 35,700 | 39,150 | 39,150 | 35,300 |
| 20250916 | 39,550 | 36,850 | 40,350 | 36,300 |
| 20250915 | 38,450 | 39,550 | 45,425 | 37,050 |
| 20250912 | 30,850 | 37,000 | 38,500 | 30,450 |
| 20250911 | 29,600 | 30,850 | 31,250 | 29,450 |
| 20250910 | 29,200 | 29,300 | 29,600 | 29,150 |
| 20250909 | 29,150 | 29,150 | 29,650 | 29,150 |
| 20250908 | 28,100 | 29,200 | 29,450 | 28,100 |
| 20250905 | 28,600 | 28,150 | 28,600 | 28,000 |
| 20250904 | 27,500 | 28,250 | 28,600 | 27,450 |
| 20250903 | 28,050 | 27,500 | 28,050 | 27,500 |
| 20250902 | 27,850 | 28,050 | 28,150 | 27,400 |
| 20250901 | 27,750 | 27,850 | 28,000 | 27,100 |
| 20250829 | 27,500 | 27,750 | 27,850 | 25,800 |
| 20250828 | 27,900 | 27,500 | 27,900 | 27,150 |
| 20250827 | 27,100 | 27,500 | 28,000 | 26,600 |
| 20250826 | 26,050 | 26,950 | 26,950 | 26,050 |
| 20250825 | 25,200 | 26,300 | 26,550 | 25,000 |
| 20250822 | 25,950 | 25,200 | 26,000 | 24,450 |
| 20250821 | 24,250 | 25,250 | 25,900 | 24,250 |
| 20250820 | 24,550 | 24,500 | 25,000 | 24,500 |
| 20250819 | 24,400 | 24,450 | 24,800 | 24,200 |
| 20250818 | 24,900 | 24,400 | 25,000 | 24,400 |
| 20250814 | 24,000 | 24,400 | 24,750 | 24,000 |
| 20250813 | 24,250 | 23,600 | 24,250 | 23,600 |
| 20250812 | 24,000 | 23,800 | 24,350 | 23,800 |
| 20250811 | 24,900 | 24,000 | 24,900 | 24,000 |
| 20250808 | 25,000 | 24,400 | 25,350 | 24,400 |
| 20250807 | 24,400 | 24,400 | 25,100 | 24,350 |
| 20250806 | 24,100 | 24,700 | 24,900 | 24,100 |
| 20250805 | 24,550 | 24,100 | 24,800 | 24,050 |
| 20250804 | 23,850 | 24,950 | 24,950 | 23,050 |
| 20250801 | 24,000 | 23,800 | 24,100 | 23,750 |
| 20250731 | 24,450 | 24,000 | 24,700 | 24,000 |
| 20250730 | 24,050 | 24,250 | 24,450 | 23,950 |
| 20250729 | 24,600 | 24,300 | 24,600 | 24,300 |
| 20250728 | 24,850 | 24,250 | 24,850 | 24,200 |
| 20250725 | 24,350 | 24,450 | 25,000 | 24,250 |
| 20250724 | 25,250 | 24,350 | 25,300 | 24,050 |
| 20250723 | 25,200 | 25,300 | 25,300 | 25,050 |
| 20250722 | 25,400 | 25,200 | 25,400 | 25,050 |
| 20250721 | 25,250 | 25,350 | 25,650 | 25,200 |
| 20250718 | 25,400 | 25,300 | 25,450 | 25,050 |
| 20250717 | 25,500 | 25,400 | 25,750 | 25,000 |
| 20250716 | 25,600 | 25,500 | 25,800 | 25,100 |
| 20250715 | 26,300 | 25,850 | 26,300 | 25,650 |
| 20250714 | 25,950 | 26,000 | 26,350 | 25,850 |
| 20250711 | 26,200 | 26,200 | 26,450 | 26,000 |
| 20250710 | 26,700 | 26,300 | 26,700 | 25,900 |
| 20250709 | 26,150 | 26,350 | 26,400 | 25,850 |
| 20250708 | 25,350 | 25,850 | 25,900 | 25,350 |
| 20250707 | 25,850 | 25,100 | 25,850 | 25,100 |
| 20250704 | 26,200 | 25,850 | 26,200 | 25,400 |
| 20250703 | 26,050 | 26,200 | 26,200 | 25,850 |
| 20250702 | 25,350 | 25,800 | 25,800 | 25,350 |
| 20250701 | 25,950 | 25,700 | 26,150 | 25,300 |
| 20250630 | 25,950 | 25,950 | 26,150 | 25,500 |
| 20250627 | 26,050 | 25,950 | 26,250 | 25,700 |
| 20250626 | 25,650 | 25,950 | 26,750 | 25,550 |
| 20250625 | 25,500 | 25,850 | 25,900 | 25,100 |
| 20250624 | 25,800 | 25,800 | 26,250 | 25,750 |
| 20250623 | 27,350 | 25,750 | 27,400 | 25,600 |
| 20250620 | 28,300 | 27,400 | 28,300 | 27,400 |
| 20250619 | 28,150 | 28,300 | 28,350 | 28,150 |
| 20250618 | 28,850 | 28,150 | 29,650 | 28,100 |
| 20250617 | 27,600 | 28,850 | 29,000 | 27,600 |
| 20250616 | 27,750 | 27,600 | 28,000 | 27,550 |
| 20250613 | 27,850 | 27,750 | 28,000 | 27,600 |
| 20250612 | 27,800 | 27,800 | 28,100 | 27,600 |
| 20250611 | 28,150 | 28,050 | 28,500 | 28,050 |
| 20250610 | 27,850 | 28,500 | 28,700 | 27,850 |
| 20250609 | 27,800 | 28,300 | 28,500 | 27,650 |
| 20250605 | 27,750 | 28,000 | 28,500 | 27,750 |
| 20250604 | 28,000 | 28,300 | 28,300 | 27,700 |
| 20250602 | 27,600 | 28,000 | 28,000 | 27,600 |
| 20250530 | 27,400 | 27,600 | 27,900 | 27,400 |
| 20250529 | 27,100 | 27,300 | 27,800 | 27,000 |
| 20250528 | 27,650 | 27,200 | 28,000 | 27,200 |
| 20250527 | 27,450 | 27,850 | 28,300 | 27,450 |
| 20250526 | 27,000 | 27,450 | 27,500 | 26,500 |
| 20250523 | 26,900 | 27,000 | 27,500 | 26,900 |
| 20250522 | 26,500 | 26,900 | 27,500 | 26,500 |
| 20250521 | 26,350 | 26,950 | 27,600 | 26,350 |
| 20250520 | 27,000 | 27,200 | 27,750 | 26,900 |
| 20250519 | 27,400 | 27,400 | 27,450 | 27,000 |
| 20250516 | 26,800 | 27,400 | 27,850 | 26,800 |
| 20250515 | 26,550 | 27,000 | 27,800 | 26,550 |
| 20250514 | 26,800 | 27,000 | 28,200 | 26,800 |
| 20250513 | 26,800 | 27,250 | 28,350 | 26,350 |
| 20250512 | 26,150 | 27,350 | 27,800 | 26,100 |
| 20250509 | 26,400 | 26,550 | 26,750 | 26,150 |
| 20250508 | 26,150 | 26,700 | 27,400 | 26,150 |
| 20250507 | 25,650 | 26,550 | 26,650 | 25,600 |
| 20250502 | 26,400 | 26,350 | 26,500 | 26,250 |
| 20250430 | 26,400 | 26,350 | 28,700 | 26,100 |
| 20250429 | 26,300 | 26,750 | 26,750 | 26,050 |
| 20250428 | 26,500 | 26,350 | 26,850 | 26,100 |
| 20250425 | 26,800 | 26,500 | 27,100 | 25,950 |
| 20250424 | 26,800 | 26,800 | 27,750 | 26,750 |
| 20250423 | 28,300 | 27,150 | 28,300 | 26,900 |
| 20250422 | 26,950 | 27,000 | 27,400 | 26,950 |
| 20250421 | 27,050 | 27,150 | 28,900 | 26,700 |
| 20250418 | 26,600 | 27,050 | 28,000 | 26,550 |
| 20250417 | 27,550 | 26,600 | 29,850 | 25,850 |
| 20250416 | 26,900 | 27,550 | 28,000 | 26,900 |
| 20250415 | 26,200 | 26,950 | 28,700 | 26,200 |
| 20250414 | 26,050 | 26,300 | 26,950 | 26,050 |
| 20250411 | 26,200 | 26,150 | 27,000 | 25,950 |
| 20250410 | 26,250 | 26,250 | 26,700 | 26,250 |
| 20250409 | 27,750 | 26,250 | 27,750 | 25,800 |
| 20250408 | 28,750 | 27,800 | 28,900 | 27,700 |
| 20250407 | 29,650 | 29,350 | 29,650 | 28,000 |
| 20250404 | 29,650 | 30,000 | 30,300 | 28,950 |
| 20250403 | 29,150 | 30,300 | 30,500 | 28,750 |
| 20250402 | 27,450 | 29,350 | 30,000 | 27,450 |
| 20250401 | 27,350 | 27,900 | 28,700 | 27,350 |
| 20250331 | 26,850 | 27,350 | 28,550 | 26,850 |
| 20250328 | 28,000 | 27,700 | 28,100 | 27,550 |
| 20250327 | 28,350 | 28,400 | 29,250 | 27,950 |
| 20250326 | 29,300 | 29,250 | 30,000 | 27,250 |
| 20250325 | 27,350 | 29,300 | 29,400 | 27,350 |
| 20250324 | 26,050 | 27,550 | 28,000 | 26,050 |
| 20250321 | 26,700 | 26,050 | 26,700 | 25,000 |
| 20250320 | 25,050 | 25,700 | 26,400 | 25,050 |
| 20250319 | 24,750 | 25,050 | 25,950 | 24,400 |
| 20250318 | 25,150 | 25,000 | 25,800 | 24,550 |
| 20250317 | 25,150 | 25,450 | 26,500 | 25,150 |
| 20250314 | 25,300 | 25,350 | 26,700 | 25,300 |
| 20250313 | 25,750 | 25,500 | 26,200 | 25,500 |
| 20250312 | 26,200 | 26,000 | 26,200 | 25,400 |
| 20250311 | 25,900 | 26,200 | 26,400 | 25,800 |
| 20250310 | 26,000 | 26,100 | 27,300 | 25,450 |
| 20250307 | 25,450 | 26,000 | 26,450 | 25,400 |
| 20250306 | 24,950 | 25,750 | 26,450 | 24,950 |
| 20250305 | 24,500 | 25,250 | 25,250 | 24,500 |
| 20250304 | 24,700 | 24,500 | 25,300 | 23,700 |
| 20250228 | 24,600 | 24,700 | 24,950 | 24,000 |
| 20250227 | 24,450 | 24,600 | 24,900 | 23,850 |
| 20250226 | 24,000 | 24,450 | 24,950 | 23,450 |
| 20250225 | 22,800 | 23,750 | 23,750 | 22,200 |
| 20250224 | 22,100 | 23,050 | 23,200 | 22,100 |
| 20250221 | 21,850 | 22,350 | 22,650 | 21,850 |
| 20250220 | 22,850 | 22,450 | 22,850 | 22,300 |
| 20250219 | 22,450 | 23,000 | 23,000 | 21,450 |
| 20250218 | 21,950 | 22,450 | 23,100 | 21,950 |
| 20250217 | 21,800 | 21,950 | 22,800 | 21,800 |
| 20250214 | 21,950 | 22,150 | 22,500 | 21,950 |
| 20250213 | 23,000 | 22,100 | 23,150 | 21,950 |
| 20250212 | 24,000 | 23,150 | 24,350 | 23,100 |
| 20250211 | 24,200 | 24,150 | 24,200 | 23,850 |
| 20250210 | 24,200 | 24,350 | 24,350 | 23,800 |
| 20250207 | 24,550 | 24,300 | 24,900 | 24,050 |
| 20250206 | 24,500 | 24,800 | 25,000 | 24,400 |
| 20250205 | 24,000 | 24,350 | 24,350 | 24,000 |
| 20250204 | 24,100 | 24,000 | 24,500 | 24,000 |
| 20250203 | 24,850 | 24,300 | 25,200 | 24,150 |
| 20250131 | 25,200 | 25,150 | 25,450 | 25,000 |
| 20250124 | 25,800 | 25,150 | 26,000 | 25,150 |
| 20250123 | 26,200 | 25,650 | 26,250 | 25,650 |
| 20250122 | 25,600 | 26,150 | 26,550 | 25,600 |
| 20250121 | 26,000 | 25,650 | 26,200 | 25,500 |
| 20250120 | 26,050 | 26,250 | 26,500 | 26,050 |
| 20250117 | 26,150 | 26,350 | 26,550 | 26,000 |
| 20250116 | 26,550 | 26,150 | 26,750 | 25,950 |
| 20250115 | 26,550 | 26,550 | 26,750 | 26,150 |
| 20250114 | 27,100 | 26,650 | 27,100 | 26,000 |
| 20250113 | 28,600 | 27,100 | 28,600 | 26,950 |
| 20250110 | 30,050 | 28,850 | 30,050 | 27,850 |
| 20250109 | 30,100 | 29,550 | 30,100 | 29,550 |
| 20250108 | 30,200 | 30,000 | 30,500 | 29,950 |
| 20250107 | 29,750 | 30,200 | 30,750 | 29,750 |
| 20250106 | 30,600 | 30,000 | 30,600 | 29,650 |
| 20250103 | 29,050 | 29,750 | 29,850 | 29,050 |
| 20250102 | 29,950 | 29,650 | 30,900 | 29,050 |