Stock Ticker
- (001230) 동국홀딩스보통주
- Description: 기업개요
동사는 1954년 설립된 동국제강이 2023년 인적분할을 통해 동국홀딩스, 동국제강, 동국씨엠으로 분할되어 지주회사로 전환함.
지주회사로서 그룹의 지속 성장을 위한 경영활동 조율과 신사업 발굴을 수행하며, 상표권, 배당금, 경영자문 및 컨설팅 수익을 주 수입원으로 함.
철강, 운송, 무역, 기타부문으로 사업을 영위하며 그룹 내 경영활동 조율과 신사업 발굴을 수행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,035 | 1,950 | 2,045 | 1,915 |
| 20261019 | 2,000 | 2,035 | 2,035 | 1,979 |
| 20261016 | 1,931 | 2,030 | 2,040 | 1,930 |
| 20261015 | 1,925 | 1,950 | 1,966 | 1,905 |
| 20261014 | 1,962 | 1,984 | 2,015 | 1,962 |
| 20261013 | 1,940 | 1,962 | 1,966 | 1,907 |
| 20261012 | 2,020 | 1,969 | 2,045 | 1,962 |
| 20261008 | 2,015 | 2,020 | 2,075 |
| 20261007 | 2,030 | 2,005 | 2,040 | 2,000 |
| 20261006 | 2,030 | 2,055 | 2,090 | 2,005 |
| 20261002 | 2,020 | 2,025 | 2,070 | 2,000 |
| 20261001 | 2,100 | 2,025 | 2,130 | 2,010 |
| 20260930 | 2,040 | 2,025 | 2,070 | 2,020 |
| 20260929 | 2,110 | 2,050 | 2,120 | 2,005 |
| 20260928 | 2,130 | 2,135 | 2,195 | 2,075 |
| 20260923 | 2,140 | 2,110 | 2,160 | 2,100 |
| 20260922 | 2,200 | 2,125 | 2,205 | 2,100 |
| 20260921 | 2,190 | 2,165 | 2,190 | 2,135 |
| 20260918 | 2,110 | 2,185 | 2,217 | 2,110 |
| 20260917 | 2,100 | 2,100 | 2,125 | 2,075 |
| 20260916 | 2,105 | 2,120 | 2,220 | 2,075 |
| 20260915 | 2,110 | 2,105 | 2,230 | 2,095 |
| 20260914 | 2,065 | 2,135 | 2,500 | 2,020 |
| 20260911 | 2,015 | 2,075 | 2,090 | 2,015 |
| 20260910 | 2,035 | 2,070 | 2,075 | 2,000 |
| 20260909 | 1,970 | 2,065 | 2,090 | 1,968 |
| 20260908 | 1,988 | 1,971 | 2,055 | 1,952 |
| 20260907 | 2,070 | 1,997 | 2,070 | 1,988 |
| 20260904 | 2,030 | 2,030 | 2,050 | 1,999 |
| 20260903 | 2,000 | 2,025 | 2,070 | 1,987 |
| 20260902 | 2,015 | 1,987 | 2,015 | 1,930 |
| 20260901 | 2,035 | 2,025 | 2,090 | 2,005 |
| 20260831 | 2,050 | 2,035 | 2,050 | 1,995 |
| 20260828 | 2,045 | 2,045 | 2,055 | 1,950 |
| 20260827 | 2,055 | 2,030 | 2,070 | 2,000 |
| 20260826 | 2,000 | 2,020 | 2,055 | 1,990 |
| 20260825 | 1,943 | 2,025 | 2,045 | 1,904 |
| 20260824 | 1,928 | 1,940 | 1,956 | 1,885 |
| 20260821 | 1,924 | 1,902 | 1,935 | 1,874 |
| 20260820 | 1,961 | 1,944 | 1,998 | 1,935 |
| 20260819 | 1,945 | 1,957 | 1,981 | 1,906 |
| 20260818 | 1,971 | 1,965 | 1,998 | 1,920 |
| 20260814 | 1,871 | 1,951 | 2,055 | 1,840 |
| 20260813 | 1,898 | 1,865 | 1,898 | 1,849 |
| 20260812 | 1,957 | 1,898 | 1,970 | 1,880 |
| 20260811 | 1,960 | 1,968 | 2,000 | 1,939 |
| 20260810 | 1,888 | 1,960 | 1,990 | 1,887 |
| 20260807 | 1,834 | 1,881 | 1,910 | 1,826 |
| 20260806 | 1,742 | 1,826 | 1,853 | 1,740 |
| 20260805 | 1,714 | 1,757 | 1,775 | 1,714 |
| 20260804 | 1,694 | 1,712 | 1,728 | 1,681 |
| 20260803 | 1,702 | 1,694 | 1,761 | 1,683 |
| 20260731 | 1,724 | 1,732 | 1,735 | 1,670 |
| 20260730 | 1,602 | 1,669 | 1,697 | 1,602 |
| 20260729 | 1,660 | 1,644 | 1,735 | 1,600 |
| 20260728 | 1,731 | 1,678 | 1,767 | 1,660 |
| 20260727 | 1,777 | 1,774 | 1,891 | 1,761 |
| 20260724 | 1,705 | 1,756 | 1,870 | 1,692 |
| 20260723 | 1,614 | 1,721 | 1,746 | 1,614 |
| 20260722 | 1,622 | 1,626 | 1,676 | 1,620 |
| 20260721 | 1,630 | 1,622 | 1,638 | 1,510 |
| 20260720 | 1,716 | 1,634 | 1,716 | 1,622 |
| 20260716 | 1,700 | 1,698 | 1,734 | 1,675 |
| 20260715 | 1,690 | 1,700 | 1,739 | 1,685 |
| 20260714 | 1,656 | 1,672 | 1,729 | 1,652 |
| 20260713 | 1,715 | 1,695 | 1,769 | 1,676 |
| 20260710 | 1,663 | 1,737 | 1,756 | 1,638 |
| 20260709 | 1,666 | 1,632 | 1,684 | 1,618 |
| 20260708 | 1,670 | 1,676 | 1,711 | 1,665 |
| 20260707 | 1,681 | 1,711 | 1,715 | 1,642 |
| 20260706 | 1,710 | 1,700 | 1,737 | 1,683 |
| 20260703 | 1,714 | 1,710 | 1,717 | 1,644 |
| 20260702 | 1,740 | 1,714 | 1,768 | 1,709 |
| 20260701 | 1,751 | 1,755 | 1,778 | 1,722 |
| 20260630 | 1,745 | 1,751 | 1,783 | 1,727 |
| 20260629 | 1,692 | 1,745 | 1,755 | 1,666 |
| 20260626 | 1,710 | 1,692 | 1,733 | 1,615 |
| 20260625 | 1,803 | 1,710 | 1,829 | 1,710 |
| 20260624 | 1,740 | 1,796 | 1,836 | 1,692 |
| 20260623 | 1,828 | 1,740 | 1,849 | 1,718 |
| 20260622 | 1,917 | 1,831 | 1,922 | 1,830 |
| 20260619 | 2,015 | 1,917 | 2,020 | 1,858 |
| 20260618 | 2,090 | 2,015 | 2,095 | 2,000 |
| 20260617 | 2,055 | 2,090 | 2,235 | 2,010 |
| 20260616 | 1,980 | 2,020 | 2,065 | 1,938 |
| 20260615 | 1,865 | 1,955 | 1,991 | 1,865 |
| 20260612 | 1,839 | 1,846 | 1,871 | 1,825 |
| 20260611 | 1,800 | 1,817 | 1,850 | 1,733 |
| 20260610 | 1,821 | 1,803 | 1,890 | 1,733 |
| 20260609 | 1,826 | 1,828 | 1,930 | 1,772 |
| 20260608 | 1,743 | 1,701 | 1,812 | 1,609 |
| 20260605 | 1,780 | 1,819 | 1,835 | 1,677 |
| 20260604 | 1,730 | 1,780 | 1,797 | 1,640 |
| 20260602 | 1,730 | 1,763 | 1,895 | 1,588 |
| 20260601 | 2,040 | 1,740 | 2,040 | 1,682 |
| 20260529 | 2,545 | 2,050 | 2,545 | 1,972 |
| 20260528 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260527 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260526 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260522 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260521 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260520 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260519 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260518 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260515 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260514 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260513 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260512 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260511 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260508 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260507 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260506 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260504 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260430 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260429 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260428 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260427 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260424 | 11,400 | 11,400 | 11,400 | 11,400 |
| 20260423 | 11,190 | 11,400 | 11,490 | 10,820 |
| 20260422 | 11,470 | 11,140 | 11,480 | 11,000 |
| 20260421 | 11,230 | 11,470 | 11,950 | 11,190 |
| 20260420 | 11,290 | 11,230 | 11,380 | 10,900 |
| 20260417 | 10,940 | 11,110 | 11,280 | 10,720 |
| 20260416 | 11,100 | 10,890 | 11,200 | 10,810 |
| 20260415 | 11,110 | 11,100 | 11,230 | 10,960 |
| 20260414 | 10,750 | 11,090 | 11,430 | 10,700 |
| 20260413 | 10,810 | 10,740 | 10,950 | 10,600 |
| 20260410 | 11,090 | 10,810 | 11,220 | 10,730 |
| 20260409 | 11,180 | 10,810 | 11,500 | 10,750 |
| 20260408 | 10,680 | 11,180 | 11,600 | 10,660 |
| 20260407 | 10,240 | 10,550 | 10,720 | 10,160 |
| 20260406 | 10,580 | 10,240 | 10,580 | 10,040 |
| 20260403 | 10,120 | 10,330 | 10,540 | 10,100 |
| 20260402 | 10,200 | 9,970 | 10,390 | 9,880 |
| 20260401 | 9,830 | 10,100 | 10,300 | 9,830 |
| 20260331 | 9,780 | 9,700 | 10,260 | 9,520 |
| 20260330 | 9,750 | 9,660 | 9,810 | 9,310 |
| 20260327 | 9,930 | 9,970 | 10,230 | 9,770 |
| 20260326 | 10,400 | 9,930 | 10,410 | 9,900 |
| 20260325 | 10,430 | 10,400 | 10,630 | 10,100 |
| 20260324 | 10,700 | 10,370 | 10,700 | 10,000 |
| 20260323 | 11,220 | 10,270 | 11,220 | 10,260 |
| 20260320 | 10,400 | 11,250 | 11,250 | 10,090 |
| 20260319 | 10,060 | 10,070 | 10,550 | 9,990 |
| 20260318 | 9,840 | 10,030 | 10,260 | 9,840 |
| 20260317 | 9,800 | 9,840 | 9,970 | 9,690 |
| 20260316 | 10,320 | 9,680 | 10,490 | 9,610 |
| 20260313 | 10,000 | 10,320 | 10,800 | 10,000 |
| 20260312 | 9,950 | 10,150 | 10,280 | 9,830 |
| 20260311 | 9,480 | 9,950 | 10,210 | 9,460 |
| 20260310 | 9,880 | 9,420 | 9,880 | 9,360 |
| 20260309 | 9,000 | 9,550 | 9,600 | 9,000 |
| 20260306 | 9,000 | 9,530 | 9,580 | 8,950 |
| 20260305 | 8,920 | 9,220 | 9,420 | 8,920 |
| 20260304 | 9,500 | 8,550 | 9,500 | 8,500 |
| 20260303 | 9,620 | 9,790 | 10,500 | 9,600 |
| 20260227 | 9,450 | 9,860 | 10,500 | 9,250 |
| 20260226 | 9,690 | 9,470 | 9,830 | 9,400 |
| 20260225 | 9,310 | 9,470 | 9,740 | 9,150 |
| 20260224 | 9,540 | 9,240 | 9,540 | 9,060 |
| 20260223 | 9,400 | 9,580 | 9,900 | 9,300 |
| 20260220 | 8,710 | 9,040 | 9,200 | 8,550 |
| 20260219 | 8,400 | 8,640 | 8,710 | 8,400 |
| 20260213 | 8,200 | 8,280 | 8,440 | 8,150 |
| 20260212 | 8,300 | 8,300 | 8,670 | 8,260 |
| 20260211 | 7,920 | 7,980 | 8,010 | 7,870 |
| 20260210 | 7,580 | 7,920 | 7,940 | 7,580 |
| 20260209 | 7,570 | 7,620 | 7,710 | 7,570 |
| 20260206 | 7,430 | 7,490 | 7,570 | 7,280 |
| 20260205 | 7,580 | 7,590 | 7,700 | 7,510 |
| 20260204 | 7,480 | 7,560 | 7,600 | 7,410 |
| 20260203 | 7,300 | 7,480 | 7,490 | 7,300 |
| 20260202 | 7,580 | 7,230 | 7,580 | 7,230 |
| 20260130 | 7,510 | 7,590 | 7,660 | 7,380 |
| 20260129 | 7,280 | 7,500 | 7,500 | 7,110 |
| 20260128 | 7,400 | 7,300 | 7,480 | 7,260 |
| 20260127 | 7,320 | 7,400 | 7,400 | 7,270 |
| 20260126 | 7,320 | 7,320 | 7,480 | 7,260 |
| 20260123 | 7,130 | 7,260 | 7,330 | 7,130 |
| 20260122 | 7,050 | 7,130 | 7,190 | 7,050 |
| 20260121 | 7,170 | 7,050 | 7,170 | 7,000 |
| 20260120 | 7,050 | 7,180 | 7,220 | 7,040 |
| 20260119 | 7,110 | 7,110 | 7,170 | 7,050 |
| 20260116 | 7,130 | 7,090 | 7,180 | 7,070 |
| 20260115 | 7,110 | 7,130 | 7,190 | 7,040 |
| 20260114 | 7,050 | 7,090 | 7,110 | 7,000 |
| 20260113 | 7,030 | 7,050 | 7,050 | 6,910 |
| 20260112 | 6,940 | 6,990 | 7,040 | 6,910 |
| 20260109 | 6,900 | 6,910 | 6,970 | 6,860 |
| 20260108 | 7,010 | 6,890 | 7,040 | 6,860 |
| 20260107 | 7,100 | 6,980 | 7,100 | 6,940 |
| 20260106 | 7,150 | 7,110 | 7,200 | 7,080 |
| 20260105 | 7,250 | 7,150 | 7,340 | 7,130 |
| 20260102 | 7,430 | 7,250 | 7,520 | 7,220 |
| 20251230 | 7,540 | 7,450 | 7,540 | 7,430 |
| 20251229 | 7,530 | 7,530 | 7,580 | 7,480 |
| 20251226 | 7,550 | 7,610 | 7,610 | 7,530 |
| 20251224 | 7,550 | 7,610 | 7,630 | 7,550 |
| 20251223 | 7,570 | 7,600 | 7,630 | 7,540 |
| 20251222 | 7,640 | 7,630 | 7,670 | 7,600 |
| 20251219 | 7,630 | 7,650 | 7,680 | 7,480 |
| 20251218 | 7,560 | 7,630 | 7,650 | 7,490 |
| 20251217 | 7,600 | 7,600 | 7,690 | 7,570 |
| 20251216 | 7,690 | 7,580 | 7,700 | 7,550 |
| 20251215 | 7,670 | 7,670 | 7,750 | 7,570 |
| 20251212 | 7,560 | 7,730 | 7,750 | 7,560 |
| 20251211 | 7,480 | 7,540 | 7,580 | 7,450 |
| 20251210 | 7,480 | 7,470 | 7,550 | 7,440 |
| 20251209 | 7,510 | 7,480 | 7,540 | 7,420 |
| 20251208 | 7,610 | 7,560 | 7,660 | 7,480 |
| 20251205 | 7,600 | 7,660 | 7,670 | 7,500 |
| 20251204 | 7,590 | 7,600 | 7,600 | 7,530 |
| 20251203 | 7,560 | 7,580 | 7,630 | 7,510 |
| 20251202 | 7,500 | 7,540 | 7,620 | 7,400 |
| 20251201 | 7,460 | 7,500 | 7,620 | 7,380 |
| 20251128 | 7,310 | 7,460 | 7,490 | 7,310 |
| 20251127 | 7,330 | 7,370 | 7,400 | 7,300 |
| 20251126 | 7,410 | 7,350 | 7,510 | 7,250 |
| 20251125 | 7,380 | 7,370 | 7,440 | 7,330 |
| 20251124 | 7,420 | 7,370 | 7,460 | 7,340 |
| 20251121 | 7,410 | 7,410 | 7,440 | 7,270 |
| 20251120 | 7,310 | 7,470 | 7,490 | 7,310 |
| 20251119 | 7,320 | 7,300 | 7,380 | 7,200 |
| 20251118 | 7,500 | 7,320 | 7,500 | 7,320 |
| 20251117 | 7,550 | 7,500 | 7,620 | 7,430 |
| 20251114 | 7,670 | 7,550 | 7,710 | 7,550 |
| 20251113 | 7,620 | 7,680 | 7,750 | 7,620 |
| 20251112 | 7,330 | 7,680 | 7,690 | 7,330 |
| 20251111 | 7,370 | 7,390 | 7,450 | 7,350 |
| 20251110 | 7,200 | 7,420 | 7,440 | 7,200 |
| 20251107 | 7,210 | 7,190 | 7,210 | 7,100 |
| 20251106 | 7,120 | 7,220 | 7,290 | 7,030 |
| 20251105 | 7,040 | 7,110 | 7,200 | 7,010 |
| 20251104 | 7,190 | 7,170 | 7,200 | 7,130 |
| 20251103 | 7,310 | 7,200 | 7,380 | 7,180 |
| 20251031 | 7,420 | 7,310 | 7,470 | 7,310 |
| 20251030 | 7,480 | 7,410 | 7,520 | 7,380 |
| 20251029 | 7,460 | 7,470 | 7,530 | 7,390 |
| 20251028 | 7,440 | 7,460 | 7,470 | 7,390 |
| 20251027 | 7,440 | 7,440 | 7,560 | 7,400 |
| 20251024 | 7,360 | 7,440 | 7,500 | 7,350 |
| 20251023 | 7,410 | 7,360 | 7,480 | 7,330 |
| 20251022 | 7,330 | 7,410 | 7,430 | 7,270 |
| 20251021 | 7,340 | 7,330 | 7,420 | 7,300 |
| 20251020 | 7,280 | 7,320 | 7,350 | 7,150 |
| 20251017 | 7,340 | 7,280 | 7,380 | 7,230 |
| 20251016 | 7,330 | 7,310 | 7,440 | 7,250 |
| 20251015 | 7,130 | 7,330 | 7,330 | 7,130 |
| 20251014 | 7,100 | 7,130 | 7,230 | 6,910 |
| 20251013 | 7,120 | 7,100 | 7,170 | 6,950 |
| 20251010 | 7,390 | 7,130 | 7,440 | 7,130 |
| 20251002 | 7,450 | 7,440 | 7,520 | 7,400 |
| 20251001 | 7,370 | 7,450 | 7,460 | 7,350 |
| 20250930 | 7,440 | 7,410 | 7,520 | 7,410 |
| 20250929 | 7,370 | 7,430 | 7,440 | 7,360 |
| 20250926 | 7,430 | 7,370 | 7,440 | 7,310 |
| 20250925 | 7,420 | 7,430 | 7,440 | 7,350 |
| 20250924 | 7,520 | 7,360 | 7,580 | 7,330 |
| 20250923 | 7,600 | 7,510 | 7,660 | 7,500 |
| 20250922 | 7,670 | 7,600 | 7,680 | 7,560 |
| 20250919 | 7,710 | 7,660 | 7,720 | 7,590 |
| 20250918 | 7,630 | 7,710 | 7,710 | 7,600 |
| 20250917 | 7,680 | 7,630 | 7,690 | 7,600 |
| 20250916 | 7,700 | 7,650 | 7,760 | 7,610 |
| 20250915 | 7,720 | 7,750 | 7,840 | 7,700 |
| 20250912 | 7,760 | 7,720 | 7,800 | 7,700 |
| 20250911 | 7,760 | 7,750 | 7,790 | 7,690 |
| 20250910 | 7,610 | 7,740 | 7,780 | 7,600 |
| 20250909 | 7,390 | 7,590 | 7,600 | 7,390 |
| 20250908 | 7,400 | 7,470 | 7,480 | 7,370 |
| 20250905 | 7,480 | 7,390 | 7,490 | 7,350 |
| 20250904 | 7,360 | 7,410 | 7,450 | 7,330 |
| 20250903 | 7,360 | 7,340 | 7,360 | 7,260 |
| 20250902 | 7,320 | 7,310 | 7,410 | 7,280 |
| 20250901 | 7,480 | 7,380 | 7,550 | 7,350 |
| 20250829 | 7,600 | 7,480 | 7,630 | 7,480 |
| 20250828 | 7,510 | 7,570 | 7,580 | 7,390 |
| 20250827 | 7,610 | 7,440 | 7,700 | 7,410 |
| 20250826 | 7,430 | 7,500 | 7,600 | 7,430 |
| 20250825 | 7,490 | 7,520 | 7,550 | 7,450 |
| 20250822 | 7,530 | 7,510 | 7,600 | 7,480 |
| 20250821 | 7,500 | 7,520 | 7,610 | 7,500 |
| 20250820 | 7,490 | 7,480 | 7,520 | 7,370 |
| 20250819 | 7,630 | 7,530 | 7,670 | 7,520 |
| 20250818 | 7,850 | 7,630 | 7,850 | 7,580 |
| 20250814 | 7,880 | 7,850 | 7,880 | 7,780 |
| 20250813 | 7,930 | 7,890 | 7,940 | 7,790 |
| 20250812 | 7,940 | 7,920 | 8,040 | 7,890 |
| 20250811 | 7,920 | 7,930 | 8,010 | 7,890 |
| 20250808 | 8,000 | 7,920 | 8,020 | 7,860 |
| 20250807 | 8,050 | 7,990 | 8,050 | 7,930 |
| 20250806 | 8,010 | 8,020 | 8,110 | 7,940 |
| 20250805 | 8,030 | 7,980 | 8,130 | 7,940 |
| 20250804 | 7,860 | 7,990 | 7,990 | 7,800 |
| 20250801 | 8,360 | 7,920 | 8,360 | 7,850 |
| 20250731 | 8,360 | 8,430 | 8,460 | 8,280 |
| 20250730 | 8,490 | 8,380 | 8,510 | 8,250 |
| 20250729 | 8,440 | 8,500 | 8,510 | 8,210 |
| 20250728 | 8,680 | 8,440 | 8,700 | 8,270 |
| 20250725 | 8,680 | 8,740 | 8,770 | 8,640 |
| 20250724 | 8,820 | 8,670 | 8,940 | 8,630 |
| 20250723 | 8,720 | 8,770 | 8,950 | 8,670 |
| 20250722 | 8,970 | 8,690 | 8,970 | 8,610 |
| 20250721 | 8,880 | 8,970 | 9,030 | 8,730 |
| 20250718 | 8,870 | 8,710 | 8,900 | 8,650 |
| 20250717 | 8,960 | 8,870 | 8,970 | 8,750 |
| 20250716 | 9,180 | 8,990 | 9,180 | 8,890 |
| 20250715 | 9,270 | 9,190 | 9,280 | 9,000 |
| 20250714 | 9,090 | 9,270 | 9,480 | 9,000 |
| 20250711 | 8,980 | 9,050 | 9,140 | 8,930 |
| 20250710 | 8,890 | 8,960 | 9,040 | 8,730 |
| 20250709 | 8,750 | 8,790 | 8,940 | 8,600 |
| 20250708 | 8,560 | 8,690 | 8,740 | 8,490 |
| 20250707 | 8,620 | 8,560 | 8,700 | 8,460 |
| 20250704 | 8,670 | 8,540 | 8,670 | 8,450 |
| 20250703 | 8,560 | 8,660 | 8,720 | 8,430 |
| 20250702 | 8,660 | 8,560 | 8,690 | 8,410 |
| 20250701 | 7,980 | 8,490 | 8,600 | 7,980 |
| 20250630 | 7,990 | 7,870 | 8,030 | 7,780 |
| 20250627 | 8,170 | 7,930 | 8,370 | 7,890 |
| 20250626 | 8,360 | 8,120 | 8,360 | 8,050 |
| 20250625 | 8,350 | 8,320 | 8,440 | 8,280 |
| 20250624 | 8,320 | 8,350 | 8,440 | 8,260 |
| 20250623 | 8,350 | 8,270 | 8,350 | 8,180 |
| 20250620 | 8,450 | 8,370 | 8,450 | 8,350 |
| 20250619 | 8,510 | 8,450 | 8,510 | 8,330 |
| 20250618 | 8,360 | 8,490 | 8,505 | 8,265 |
| 20250617 | 8,480 | 8,370 | 8,500 | 8,230 |
| 20250616 | 8,170 | 8,420 | 8,450 | 8,120 |
| 20250613 | 8,320 | 8,170 | 8,330 | 8,070 |
| 20250612 | 8,350 | 8,320 | 8,510 | 8,310 |
| 20250611 | 8,260 | 8,400 | 8,450 | 8,190 |
| 20250610 | 8,380 | 8,260 | 8,480 | 8,220 |
| 20250609 | 8,350 | 8,370 | 8,510 | 8,240 |
| 20250605 | 8,530 | 8,250 | 8,570 | 8,200 |
| 20250604 | 7,940 | 8,480 | 8,655 | 7,910 |
| 20250602 | 8,000 | 7,940 | 8,000 | 7,630 |
| 20250530 | 8,030 | 8,000 | 8,150 | 7,910 |
| 20250529 | 7,800 | 7,960 | 8,100 | 7,760 |
| 20250528 | 7,460 | 7,760 | 7,800 | 7,460 |
| 20250527 | 7,660 | 7,450 | 7,660 | 7,440 |
| 20250526 | 7,730 | 7,690 | 7,750 | 7,640 |
| 20250523 | 7,620 | 7,740 | 7,900 | 7,520 |
| 20250522 | 7,390 | 7,520 | 7,710 | 7,390 |
| 20250521 | 7,430 | 7,450 | 7,480 | 7,410 |
| 20250520 | 7,440 | 7,430 | 7,480 | 7,380 |
| 20250519 | 7,550 | 7,410 | 7,550 | 7,300 |
| 20250516 | 7,600 | 7,550 | 7,600 | 7,400 |
| 20250515 | 7,550 | 7,600 | 7,690 | 7,480 |
| 20250514 | 7,480 | 7,550 | 7,570 | 7,430 |
| 20250513 | 7,570 | 7,500 | 7,570 | 7,410 |
| 20250512 | 7,070 | 7,490 | 7,540 | 7,070 |
| 20250509 | 7,040 | 7,060 | 7,090 | 7,020 |
| 20250508 | 7,120 | 7,040 | 7,120 | 7,010 |
| 20250507 | 7,150 | 7,120 | 7,170 | 6,990 |
| 20250502 | 7,220 | 7,150 | 7,220 | 7,070 |
| 20250430 | 7,250 | 7,200 | 7,280 | 7,200 |
| 20250429 | 7,180 | 7,240 | 7,260 | 7,150 |
| 20250428 | 7,200 | 7,180 | 7,230 | 7,160 |
| 20250425 | 7,050 | 7,180 | 7,210 | 7,050 |
| 20250424 | 7,040 | 7,050 | 7,070 | 6,960 |
| 20250423 | 7,070 | 7,040 | 7,070 | 7,000 |
| 20250422 | 6,800 | 7,050 | 7,160 | 6,800 |
| 20250421 | 6,880 | 6,910 | 6,930 | 6,840 |
| 20250418 | 6,830 | 6,870 | 6,890 | 6,780 |
| 20250417 | 6,780 | 6,840 | 6,840 | 6,670 |
| 20250416 | 6,840 | 6,720 | 6,840 | 6,710 |
| 20250415 | 6,650 | 6,820 | 6,840 | 6,650 |
| 20250414 | 6,730 | 6,700 | 6,740 | 6,540 |
| 20250411 | 6,710 | 6,690 | 6,780 | 6,620 |
| 20250410 | 6,640 | 6,730 | 6,740 | 6,550 |
| 20250409 | 6,460 | 6,480 | 6,540 | 6,300 |
| 20250408 | 6,600 | 6,480 | 6,650 | 6,470 |
| 20250407 | 6,820 | 6,530 | 6,820 | 6,500 |
| 20250404 | 6,790 | 6,870 | 6,880 | 6,700 |
| 20250403 | 6,900 | 6,790 | 6,970 | 6,790 |
| 20250402 | 7,050 | 6,970 | 7,050 | 6,930 |
| 20250401 | 7,090 | 7,050 | 7,110 | 7,010 |
| 20250331 | 7,140 | 7,030 | 7,140 | 6,900 |
| 20250328 | 7,210 | 7,140 | 7,210 | 7,070 |
| 20250327 | 7,340 | 7,450 | 7,540 | 7,320 |
| 20250326 | 7,560 | 7,500 | 7,570 | 7,460 |
| 20250325 | 7,590 | 7,520 | 7,640 | 7,490 |
| 20250324 | 7,650 | 7,590 | 7,660 | 7,560 |
| 20250321 | 7,600 | 7,650 | 7,730 | 7,560 |
| 20250320 | 7,680 | 7,710 | 7,750 | 7,650 |
| 20250319 | 7,650 | 7,680 | 7,720 | 7,640 |
| 20250318 | 7,650 | 7,650 | 7,660 | 7,610 |
| 20250317 | 7,620 | 7,620 | 7,690 | 7,600 |
| 20250314 | 7,680 | 7,620 | 7,690 | 7,520 |
| 20250313 | 7,650 | 7,610 | 7,720 | 7,590 |
| 20250312 | 7,530 | 7,640 | 7,690 | 7,530 |
| 20250311 | 7,690 | 7,590 | 7,690 | 7,520 |
| 20250310 | 7,810 | 7,710 | 7,820 | 7,700 |
| 20250307 | 7,760 | 7,790 | 7,910 | 7,740 |
| 20250306 | 7,670 | 7,780 | 7,880 | 7,640 |
| 20250305 | 7,580 | 7,650 | 7,770 | 7,540 |
| 20250304 | 7,510 | 7,580 | 7,620 | 7,450 |
| 20250228 | 7,610 | 7,520 | 7,660 | 7,470 |
| 20250227 | 7,790 | 7,730 | 7,790 | 7,660 |
| 20250226 | 7,690 | 7,770 | 7,770 | 7,650 |
| 20250225 | 7,660 | 7,700 | 7,750 | 7,590 |
| 20250224 | 7,330 | 7,680 | 7,690 | 7,330 |
| 20250221 | 7,370 | 7,440 | 7,640 | 7,360 |
| 20250220 | 7,310 | 7,360 | 7,370 | 7,250 |
| 20250219 | 7,240 | 7,260 | 7,340 | 7,230 |
| 20250218 | 7,240 | 7,270 | 7,340 | 7,240 |
| 20250217 | 7,240 | 7,320 | 7,370 | 7,240 |
| 20250214 | 7,190 | 7,230 | 7,310 | 7,180 |
| 20250213 | 7,180 | 7,250 | 7,270 | 7,160 |
| 20250212 | 7,150 | 7,190 | 7,230 | 7,130 |
| 20250211 | 7,110 | 7,150 | 7,180 | 7,050 |
| 20250210 | 7,190 | 7,180 | 7,190 | 7,020 |
| 20250207 | 7,220 | 7,190 | 7,330 | 7,170 |
| 20250206 | 7,160 | 7,310 | 7,350 | 7,140 |
| 20250205 | 7,180 | 7,170 | 7,230 | 7,120 |
| 20250204 | 6,980 | 7,180 | 7,210 | 6,980 |
| 20250203 | 7,210 | 7,050 | 7,210 | 6,900 |
| 20250131 | 7,350 | 7,260 | 7,380 | 7,130 |
| 20250124 | 7,280 | 7,370 | 7,500 | 7,240 |
| 20250123 | 7,340 | 7,240 | 7,340 | 7,210 |
| 20250122 | 7,440 | 7,330 | 7,440 | 7,320 |
| 20250121 | 7,370 | 7,440 | 7,440 | 7,320 |
| 20250120 | 7,320 | 7,380 | 7,480 | 7,280 |
| 20250117 | 7,280 | 7,300 | 7,300 | 7,200 |
| 20250116 | 7,300 | 7,280 | 7,310 | 7,240 |
| 20250115 | 7,350 | 7,250 | 7,350 | 7,200 |
| 20250114 | 7,370 | 7,310 | 7,390 | 7,280 |
| 20250113 | 7,390 | 7,370 | 7,400 | 7,350 |
| 20250110 | 7,390 | 7,390 | 7,420 | 7,340 |
| 20250109 | 7,440 | 7,390 | 7,440 | 7,330 |
| 20250108 | 7,450 | 7,440 | 7,480 | 7,380 |
| 20250107 | 7,490 | 7,460 | 7,540 | 7,440 |
| 20250106 | 7,480 | 7,510 | 7,540 | 7,470 |
| 20250103 | 7,380 | 7,480 | 7,480 | 7,350 |
| 20250102 | 7,330 | 7,380 | 7,420 | 7,320 |