Stock Ticker
- (001430) 세아베스틸지주보통주
- Description: 기업개요
동사는 1955년 특수강 제조 및 판매업으로 설립되어 1991년 한국거래소 상장, 2003년 세아그룹에 편입됨.
2022년 물적분할로 세아베스틸지주로 전환하여 순수지주회사로서 자회사 및 손자회사의 전문경영과 미래 성장동력 발굴을 위한 전략조직 역할을 수행하고 있음.
탄소합금강, 스테인리스강, 고강도알루미늄 합금 소재와 해외 판매거점 및 가공사업 확장이 가능한 사업포트폴리오를 구축하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 36,200 | 34,750 | 36,650 | 34,550 |
| 20261019 | 33,750 | 36,650 | 36,700 | 33,250 |
| 20261016 | 37,300 | 35,350 | 37,700 | 34,500 |
| 20261015 | 41,600 | 37,050 | 41,750 | 36,500 |
| 20261014 | 44,500 | 43,200 | 45,000 | 42,000 |
| 20261013 | 43,650 | 43,150 | 43,700 | 41,000 |
| 20261012 | 46,350 | 44,500 | 46,550 | 44,150 |
| 20261008 | 43,900 | 46,800 | 46,900 |
| 20261007 | 46,600 | 44,150 | 46,650 | 44,150 |
| 20261006 | 48,100 | 47,250 | 48,600 | 46,850 |
| 20261002 | 46,950 | 46,650 | 47,450 | 46,200 |
| 20261001 | 45,800 | 47,000 | 47,500 | 44,750 |
| 20260930 | 45,850 | 44,950 | 46,100 | 44,650 |
| 20260929 | 43,950 | 45,300 | 45,500 | 42,700 |
| 20260928 | 44,400 | 44,600 | 46,850 | 44,200 |
| 20260923 | 45,950 | 44,300 | 45,950 | 44,150 |
| 20260922 | 43,900 | 45,600 | 46,150 | 43,300 |
| 20260921 | 44,700 | 43,800 | 44,750 | 42,200 |
| 20260918 | 46,100 | 45,050 | 46,250 | 44,650 |
| 20260917 | 44,000 | 45,450 | 45,900 | 43,700 |
| 20260916 | 43,600 | 43,250 | 43,700 | 41,800 |
| 20260915 | 41,500 | 43,250 | 44,550 | 40,800 |
| 20260914 | 40,650 | 40,950 | 41,600 | 40,350 |
| 20260911 | 41,450 | 41,450 | 41,700 | 40,750 |
| 20260910 | 40,800 | 42,200 | 42,750 | 39,950 |
| 20260909 | 41,400 | 41,850 | 42,250 | 40,550 |
| 20260908 | 40,750 | 41,450 | 42,300 | 39,650 |
| 20260907 | 42,400 | 40,050 | 42,450 | 39,700 |
| 20260904 | 40,850 | 42,350 | 43,500 | 40,700 |
| 20260903 | 40,650 | 40,400 | 41,050 | 39,800 |
| 20260902 | 40,450 | 40,200 | 40,950 | 39,000 |
| 20260901 | 41,000 | 41,350 | 42,050 | 40,600 |
| 20260831 | 41,700 | 41,000 | 42,450 | 40,400 |
| 20260828 | 43,050 | 42,600 | 43,200 | 41,650 |
| 20260827 | 43,350 | 43,450 | 43,800 | 42,600 |
| 20260826 | 44,850 | 42,900 | 45,700 | 42,900 |
| 20260825 | 41,700 | 44,400 | 44,800 | 41,400 |
| 20260824 | 39,550 | 41,800 | 42,050 | 39,100 |
| 20260821 | 40,650 | 39,350 | 40,700 | 38,450 |
| 20260820 | 42,700 | 41,100 | 44,100 | 41,100 |
| 20260819 | 41,650 | 42,700 | 43,200 | 41,350 |
| 20260818 | 44,900 | 43,100 | 46,250 | 42,700 |
| 20260814 | 43,000 | 45,000 | 46,000 | 42,650 |
| 20260813 | 42,250 | 43,550 | 44,250 | 41,300 |
| 20260812 | 40,900 | 40,800 | 41,550 | 39,600 |
| 20260811 | 43,100 | 41,300 | 43,250 | 41,200 |
| 20260810 | 43,050 | 43,050 | 43,300 | 41,600 |
| 20260807 | 40,200 | 41,600 | 42,550 | 40,200 |
| 20260806 | 40,200 | 40,050 | 41,000 | 38,850 |
| 20260805 | 37,850 | 40,800 | 41,250 | 37,750 |
| 20260804 | 34,850 | 37,850 | 39,400 | 34,850 |
| 20260803 | 32,650 | 35,100 | 35,500 | 32,000 |
| 20260731 | 32,700 | 33,300 | 33,750 | 31,700 |
| 20260730 | 28,800 | 31,900 | 33,500 | 28,800 |
| 20260729 | 33,900 | 31,050 | 34,350 | 29,950 |
| 20260728 | 35,250 | 33,900 | 35,400 | 33,300 |
| 20260727 | 35,800 | 36,200 | 37,300 | 34,550 |
| 20260724 | 35,600 | 35,100 | 36,800 | 34,750 |
| 20260723 | 32,350 | 36,650 | 36,850 | 32,350 |
| 20260722 | 31,700 | 32,450 | 33,400 | 31,700 |
| 20260721 | 30,750 | 30,950 | 31,900 | 30,350 |
| 20260720 | 32,350 | 31,600 | 33,000 | 31,050 |
| 20260716 | 32,900 | 32,500 | 33,750 | 31,900 |
| 20260715 | 30,600 | 33,350 | 33,950 | 30,600 |
| 20260714 | 30,300 | 30,350 | 30,750 | 29,400 |
| 20260713 | 31,650 | 30,250 | 32,600 | 29,800 |
| 20260710 | 30,350 | 31,800 | 32,500 | 30,300 |
| 20260709 | 29,700 | 30,350 | 31,400 | 29,400 |
| 20260708 | 30,550 | 30,150 | 31,650 | 29,700 |
| 20260707 | 31,100 | 32,100 | 32,550 | 30,800 |
| 20260706 | 32,150 | 32,450 | 32,750 | 30,900 |
| 20260703 | 31,450 | 32,100 | 32,250 | 30,100 |
| 20260702 | 33,500 | 31,700 | 33,500 | 31,350 |
| 20260701 | 35,000 | 34,450 | 36,100 | 33,900 |
| 20260630 | 35,800 | 34,800 | 35,850 | 34,000 |
| 20260629 | 31,900 | 35,050 | 35,250 | 31,600 |
| 20260626 | 33,500 | 32,250 | 33,600 | 31,500 |
| 20260625 | 34,350 | 34,150 | 35,850 | 33,800 |
| 20260624 | 34,150 | 34,450 | 35,350 | 33,500 |
| 20260623 | 37,600 | 34,900 | 38,400 | 34,700 |
| 20260622 | 39,450 | 39,350 | 40,950 | 38,950 |
| 20260619 | 42,250 | 40,950 | 42,950 | 39,900 |
| 20260618 | 46,350 | 43,200 | 46,400 | 42,950 |
| 20260617 | 49,750 | 46,250 | 49,800 | 46,250 |
| 20260616 | 47,850 | 49,500 | 50,400 | 46,050 |
| 20260615 | 52,500 | 46,550 | 52,500 | 45,850 |
| 20260612 | 49,650 | 47,800 | 50,500 | 47,550 |
| 20260611 | 44,050 | 46,350 | 47,700 | 42,100 |
| 20260610 | 46,100 | 46,150 | 47,200 | 44,400 |
| 20260609 | 45,800 | 45,850 | 47,150 | 44,000 |
| 20260608 | 44,800 | 44,500 | 45,850 | 42,800 |
| 20260605 | 50,500 | 48,950 | 50,600 | 48,000 |
| 20260604 | 49,250 | 50,900 | 52,400 | 49,200 |
| 20260602 | 51,100 | 50,100 | 51,200 | 48,700 |
| 20260601 | 52,000 | 53,700 | 55,100 | 50,300 |
| 20260529 | 56,000 | 53,500 | 56,400 | 51,800 |
| 20260528 | 61,700 | 55,500 | 61,800 | 53,600 |
| 20260527 | 65,900 | 61,100 | 66,100 | 61,100 |
| 20260526 | 63,900 | 64,900 | 68,700 | 63,100 |
| 20260522 | 62,900 | 62,900 | 64,400 | 61,000 |
| 20260521 | 63,300 | 64,600 | 67,000 | 62,500 |
| 20260520 | 68,500 | 60,700 | 68,900 | 59,000 |
| 20260519 | 83,900 | 71,400 | 83,900 | 69,300 |
| 20260518 | 73,300 | 75,500 | 75,900 | 64,500 |
| 20260515 | 72,400 | 70,100 | 78,500 | 68,400 |
| 20260514 | 72,800 | 72,500 | 74,800 | 70,000 |
| 20260513 | 68,300 | 72,400 | 75,500 | 66,800 |
| 20260512 | 72,500 | 67,200 | 75,700 | 65,900 |
| 20260511 | 75,400 | 73,000 | 76,600 | 71,000 |
| 20260508 | 69,700 | 74,000 | 74,200 | 67,700 |
| 20260507 | 71,000 | 69,700 | 73,200 | 68,800 |
| 20260506 | 71,900 | 71,000 | 72,500 | 69,000 |
| 20260504 | 77,000 | 71,800 | 77,400 | 71,500 |
| 20260430 | 72,400 | 75,500 | 77,000 | 72,000 |
| 20260429 | 74,200 | 73,100 | 77,100 | 69,300 |
| 20260428 | 73,200 | 73,100 | 75,500 | 71,300 |
| 20260427 | 71,600 | 72,500 | 72,500 | 69,500 |
| 20260424 | 69,600 | 71,100 | 71,500 | 69,100 |
| 20260423 | 71,500 | 69,800 | 71,900 | 68,500 |
| 20260422 | 69,400 | 71,400 | 72,100 | 68,900 |
| 20260421 | 71,700 | 69,900 | 71,800 | 67,200 |
| 20260420 | 76,100 | 71,300 | 76,500 | 71,100 |
| 20260417 | 72,500 | 75,100 | 76,100 | 70,100 |
| 20260416 | 68,900 | 70,500 | 70,500 | 68,700 |
| 20260415 | 68,900 | 68,200 | 69,500 | 66,300 |
| 20260414 | 64,000 | 67,600 | 71,300 | 63,800 |
| 20260413 | 62,500 | 63,500 | 64,500 | 62,000 |
| 20260410 | 69,600 | 63,100 | 69,600 | 63,100 |
| 20260409 | 68,100 | 69,500 | 69,500 | 65,700 |
| 20260408 | 68,900 | 68,800 | 69,400 | 66,000 |
| 20260407 | 66,300 | 66,100 | 67,500 | 64,600 |
| 20260406 | 68,000 | 66,000 | 68,700 | 65,100 |
| 20260403 | 68,900 | 67,300 | 69,800 | 66,400 |
| 20260402 | 72,000 | 64,800 | 72,400 | 63,900 |
| 20260401 | 69,300 | 71,000 | 72,800 | 67,800 |
| 20260331 | 65,400 | 64,400 | 73,500 | 63,200 |
| 20260330 | 65,300 | 67,000 | 67,400 | 64,600 |
| 20260327 | 67,500 | 69,500 | 69,500 | 64,500 |
| 20260326 | 73,800 | 70,200 | 74,000 | 69,000 |
| 20260325 | 69,100 | 72,500 | 73,300 | 67,700 |
| 20260324 | 63,000 | 68,900 | 70,200 | 62,000 |
| 20260323 | 62,600 | 60,400 | 62,800 | 59,700 |
| 20260320 | 65,500 | 66,200 | 67,700 | 65,500 |
| 20260319 | 66,700 | 65,100 | 67,100 | 64,700 |
| 20260318 | 70,900 | 68,000 | 71,100 | 67,300 |
| 20260317 | 68,400 | 68,200 | 70,300 | 67,500 |
| 20260316 | 70,000 | 67,300 | 70,100 | 64,900 |
| 20260313 | 70,200 | 70,500 | 73,300 | 69,100 |
| 20260312 | 72,000 | 71,300 | 72,000 | 68,500 |
| 20260311 | 66,000 | 69,700 | 71,400 | 64,600 |
| 20260310 | 60,800 | 61,900 | 63,200 | 60,000 |
| 20260309 | 57,300 | 58,500 | 59,000 | 55,600 |
| 20260306 | 58,800 | 61,900 | 63,100 | 58,700 |
| 20260305 | 61,300 | 61,000 | 64,200 | 59,700 |
| 20260304 | 65,600 | 58,500 | 65,700 | 55,300 |
| 20260303 | 68,000 | 67,000 | 71,800 | 66,800 |
| 20260227 | 69,800 | 69,100 | 70,700 | 67,100 |
| 20260226 | 70,500 | 68,800 | 70,500 | 68,100 |
| 20260225 | 71,700 | 70,500 | 73,400 | 70,200 |
| 20260224 | 70,000 | 70,500 | 71,100 | 69,400 |
| 20260223 | 73,700 | 70,500 | 74,000 | 70,000 |
| 20260220 | 75,400 | 74,300 | 76,500 | 73,800 |
| 20260219 | 75,000 | 74,100 | 76,300 | 72,400 |
| 20260213 | 75,400 | 74,100 | 75,800 | 70,800 |
| 20260212 | 76,100 | 72,500 | 76,400 | 71,500 |
| 20260211 | 79,700 | 75,300 | 80,700 | 74,200 |
| 20260210 | 83,500 | 80,700 | 83,600 | 78,500 |
| 20260209 | 84,900 | 84,400 | 86,700 | 82,500 |
| 20260206 | 74,700 | 83,800 | 85,000 | 71,700 |
| 20260205 | 88,000 | 80,300 | 89,100 | 79,000 |
| 20260204 | 90,000 | 90,300 | 92,500 | 84,100 |
| 20260203 | 73,800 | 81,500 | 82,900 | 73,300 |
| 20260202 | 70,000 | 70,900 | 74,500 | 69,000 |
| 20260130 | 73,400 | 72,800 | 74,500 | 69,600 |
| 20260129 | 68,300 | 73,100 | 74,900 | 67,200 |
| 20260128 | 70,200 | 68,300 | 70,300 | 67,700 |
| 20260127 | 68,400 | 68,100 | 70,000 | 67,100 |
| 20260126 | 73,200 | 69,100 | 73,300 | 67,200 |
| 20260123 | 75,600 | 75,000 | 76,500 | 73,300 |
| 20260122 | 75,500 | 73,300 | 76,600 | 72,000 |
| 20260121 | 71,000 | 76,500 | 77,500 | 69,200 |
| 20260120 | 72,200 | 73,600 | 77,100 | 70,000 |
| 20260119 | 69,200 | 71,500 | 72,000 | 68,000 |
| 20260116 | 67,200 | 67,900 | 68,700 | 65,700 |
| 20260115 | 68,200 | 67,200 | 73,000 | 65,300 |
| 20260114 | 68,100 | 67,900 | 69,700 | 65,000 |
| 20260113 | 67,200 | 68,800 | 70,200 | 66,000 |
| 20260112 | 63,400 | 68,300 | 69,300 | 62,600 |
| 20260109 | 57,600 | 61,700 | 61,700 | 56,300 |
| 20260108 | 56,100 | 58,000 | 59,200 | 55,800 |
| 20260107 | 54,800 | 57,200 | 62,200 | 53,400 |
| 20260106 | 54,500 | 54,800 | 57,800 | 53,200 |
| 20260105 | 54,600 | 56,300 | 57,500 | 51,500 |
| 20260102 | 50,700 | 55,900 | 58,500 | 49,800 |
| 20251230 | 49,150 | 50,200 | 50,500 | 47,400 |
| 20251229 | 47,450 | 48,650 | 49,200 | 45,300 |
| 20251226 | 46,950 | 49,300 | 49,600 | 46,300 |
| 20251224 | 46,100 | 47,000 | 47,850 | 45,550 |
| 20251223 | 48,300 | 44,500 | 48,300 | 43,750 |
| 20251222 | 46,100 | 51,300 | 52,900 | 46,000 |
| 20251219 | 44,900 | 43,950 | 47,250 | 42,600 |
| 20251218 | 41,500 | 45,350 | 46,150 | 41,450 |
| 20251217 | 46,050 | 42,850 | 46,450 | 41,750 |
| 20251216 | 47,000 | 43,150 | 48,150 | 42,550 |
| 20251215 | 48,950 | 48,950 | 54,100 | 45,350 |
| 20251212 | 39,600 | 44,750 | 44,750 | 39,550 |
| 20251211 | 35,000 | 34,450 | 37,500 | 34,100 |
| 20251210 | 31,000 | 34,950 | 35,400 | 31,000 |
| 20251209 | 30,550 | 30,650 | 31,300 | 29,800 |
| 20251208 | 28,100 | 31,400 | 31,500 | 27,750 |
| 20251205 | 27,800 | 28,100 | 28,200 | 27,750 |
| 20251204 | 28,000 | 28,050 | 28,200 | 27,500 |
| 20251203 | 27,700 | 28,250 | 28,450 | 27,550 |
| 20251202 | 27,800 | 27,700 | 27,800 | 27,300 |
| 20251201 | 28,500 | 27,550 | 28,500 | 27,150 |
| 20251128 | 27,700 | 27,900 | 28,950 | 27,250 |
| 20251127 | 27,200 | 27,750 | 27,900 | 27,200 |
| 20251126 | 27,150 | 27,450 | 27,600 | 27,000 |
| 20251125 | 27,100 | 26,900 | 27,350 | 26,450 |
| 20251124 | 26,800 | 26,350 | 27,150 | 26,050 |
| 20251121 | 26,400 | 26,500 | 26,750 | 25,850 |
| 20251120 | 26,550 | 26,850 | 27,300 | 26,350 |
| 20251119 | 27,000 | 26,400 | 27,350 | 26,300 |
| 20251118 | 28,000 | 26,750 | 28,100 | 26,750 |
| 20251117 | 28,450 | 28,050 | 28,800 | 27,150 |
| 20251114 | 28,750 | 28,200 | 29,600 | 28,000 |
| 20251113 | 28,700 | 28,750 | 29,150 | 28,050 |
| 20251112 | 27,500 | 28,850 | 29,150 | 27,100 |
| 20251111 | 27,650 | 27,300 | 27,900 | 26,900 |
| 20251110 | 26,800 | 27,650 | 28,050 | 26,700 |
| 20251107 | 26,150 | 26,200 | 26,750 | 25,700 |
| 20251106 | 27,550 | 26,300 | 27,600 | 25,950 |
| 20251105 | 27,700 | 27,300 | 27,700 | 26,500 |
| 20251104 | 27,100 | 27,600 | 27,950 | 26,850 |
| 20251103 | 27,150 | 26,850 | 27,350 | 26,650 |
| 20251031 | 27,350 | 27,500 | 27,750 | 27,000 |
| 20251030 | 28,600 | 27,600 | 29,150 | 27,450 |
| 20251029 | 29,750 | 28,600 | 29,750 | 28,400 |
| 20251028 | 28,450 | 29,550 | 30,050 | 27,900 |
| 20251027 | 28,300 | 28,150 | 28,400 | 27,500 |
| 20251024 | 27,150 | 28,300 | 28,900 | 26,750 |
| 20251023 | 26,850 | 26,550 | 27,350 | 26,350 |
| 20251022 | 25,850 | 26,950 | 27,100 | 25,450 |
| 20251021 | 25,550 | 25,450 | 26,300 | 25,300 |
| 20251020 | 25,700 | 25,300 | 25,700 | 24,900 |
| 20251017 | 25,500 | 25,200 | 25,650 | 25,000 |
| 20251016 | 26,400 | 25,500 | 26,600 | 25,300 |
| 20251015 | 25,250 | 25,850 | 25,850 | 25,100 |
| 20251014 | 24,800 | 25,200 | 25,750 | 24,500 |
| 20251013 | 23,600 | 25,000 | 25,400 | 23,600 |
| 20251010 | 24,700 | 23,500 | 24,750 | 23,050 |
| 20251002 | 25,600 | 25,450 | 26,600 | 25,000 |
| 20251001 | 25,200 | 25,100 | 25,350 | 24,950 |
| 20250930 | 25,250 | 25,200 | 25,300 | 24,900 |
| 20250929 | 25,150 | 24,850 | 25,150 | 24,400 |
| 20250926 | 25,050 | 24,950 | 25,300 | 24,450 |
| 20250925 | 25,600 | 25,300 | 25,650 | 25,100 |
| 20250924 | 26,050 | 25,700 | 26,100 | 25,350 |
| 20250923 | 25,700 | 25,600 | 26,000 | 25,500 |
| 20250922 | 26,100 | 25,900 | 26,100 | 25,600 |
| 20250919 | 26,100 | 26,100 | 26,500 | 25,900 |
| 20250918 | 26,450 | 26,100 | 26,600 | 25,950 |
| 20250917 | 26,450 | 26,450 | 26,500 | 25,950 |
| 20250916 | 26,950 | 26,400 | 27,000 | 26,150 |
| 20250915 | 26,550 | 26,950 | 27,500 | 26,500 |
| 20250912 | 27,100 | 26,700 | 27,200 | 26,550 |
| 20250911 | 27,200 | 26,900 | 27,500 | 26,850 |
| 20250910 | 27,650 | 27,400 | 28,000 | 27,050 |
| 20250909 | 28,200 | 27,650 | 28,250 | 27,500 |
| 20250908 | 27,700 | 27,900 | 28,050 | 27,450 |
| 20250905 | 26,800 | 27,350 | 27,900 | 26,800 |
| 20250904 | 26,500 | 27,050 | 27,350 | 26,500 |
| 20250903 | 26,300 | 26,500 | 26,950 | 26,150 |
| 20250902 | 27,450 | 26,400 | 27,600 | 26,050 |
| 20250901 | 28,150 | 27,200 | 28,150 | 27,000 |
| 20250829 | 28,000 | 27,900 | 28,650 | 27,650 |
| 20250828 | 27,100 | 27,600 | 28,050 | 26,800 |
| 20250827 | 27,800 | 27,350 | 28,250 | 26,900 |
| 20250826 | 27,700 | 27,500 | 27,900 | 27,300 |
| 20250825 | 27,450 | 27,750 | 28,100 | 27,450 |
| 20250822 | 27,200 | 27,300 | 28,800 | 26,900 |
| 20250821 | 26,900 | 26,950 | 27,850 | 26,750 |
| 20250820 | 27,800 | 26,950 | 27,800 | 26,100 |
| 20250819 | 29,200 | 28,250 | 29,200 | 28,050 |
| 20250818 | 29,700 | 28,650 | 29,750 | 28,500 |
| 20250814 | 28,350 | 27,950 | 28,600 | 27,600 |
| 20250813 | 28,650 | 28,400 | 28,950 | 28,200 |
| 20250812 | 28,900 | 28,850 | 29,300 | 28,250 |
| 20250811 | 29,500 | 28,900 | 29,500 | 28,550 |
| 20250808 | 29,750 | 29,250 | 29,950 | 29,050 |
| 20250807 | 30,450 | 29,650 | 30,450 | 29,000 |
| 20250806 | 29,350 | 30,500 | 31,000 | 29,350 |
| 20250805 | 30,450 | 29,100 | 31,000 | 28,700 |
| 20250804 | 30,500 | 30,200 | 30,850 | 29,650 |
| 20250801 | 32,500 | 30,750 | 32,750 | 30,300 |
| 20250731 | 30,950 | 31,350 | 32,450 | 30,650 |
| 20250730 | 32,200 | 31,300 | 32,900 | 30,900 |
| 20250729 | 32,500 | 32,400 | 32,950 | 31,850 |
| 20250728 | 32,550 | 32,700 | 33,900 | 32,100 |
| 20250725 | 33,300 | 33,400 | 33,900 | 32,800 |
| 20250724 | 34,500 | 33,950 | 35,150 | 33,700 |
| 20250723 | 34,000 | 34,250 | 34,900 | 33,850 |
| 20250722 | 34,200 | 34,350 | 34,750 | 33,700 |
| 20250721 | 33,750 | 34,200 | 34,500 | 32,700 |
| 20250718 | 32,250 | 33,650 | 33,700 | 32,250 |
| 20250717 | 33,300 | 32,900 | 33,400 | 32,050 |
| 20250716 | 33,800 | 33,050 | 34,450 | 33,000 |
| 20250715 | 32,300 | 33,350 | 33,750 | 32,150 |
| 20250714 | 30,700 | 32,250 | 33,100 | 30,300 |
| 20250711 | 31,600 | 31,000 | 31,950 | 30,950 |
| 20250710 | 32,500 | 31,350 | 32,600 | 31,150 |
| 20250709 | 32,300 | 32,300 | 32,900 | 31,700 |
| 20250708 | 32,700 | 32,200 | 33,150 | 31,700 |
| 20250707 | 31,050 | 33,450 | 33,500 | 31,050 |
| 20250704 | 31,400 | 30,900 | 31,900 | 30,900 |
| 20250703 | 31,450 | 31,750 | 32,400 | 31,150 |
| 20250702 | 31,450 | 31,100 | 31,500 | 30,300 |
| 20250701 | 32,900 | 30,750 | 33,800 | 30,150 |
| 20250630 | 32,150 | 32,900 | 32,900 | 31,500 |
| 20250627 | 30,750 | 31,650 | 32,150 | 30,100 |
| 20250626 | 29,250 | 30,850 | 31,050 | 28,750 |
| 20250625 | 27,100 | 30,100 | 31,450 | 26,850 |
| 20250624 | 26,200 | 26,900 | 27,650 | 25,600 |
| 20250623 | 24,700 | 25,000 | 25,350 | 24,200 |
| 20250620 | 27,000 | 25,700 | 27,400 | 25,450 |
| 20250619 | 25,550 | 26,550 | 26,700 | 24,400 |
| 20250618 | 23,000 | 24,700 | 25,000 | 22,750 |
| 20250617 | 23,200 | 23,350 | 23,450 | 22,700 |
| 20250616 | 22,500 | 23,250 | 23,500 | 22,250 |
| 20250613 | 23,250 | 22,850 | 23,300 | 22,600 |
| 20250612 | 23,000 | 23,300 | 23,750 | 22,800 |
| 20250611 | 23,650 | 23,300 | 23,700 | 23,000 |
| 20250610 | 23,150 | 23,400 | 23,800 | 22,850 |
| 20250609 | 23,600 | 22,900 | 24,100 | 22,700 |
| 20250605 | 24,000 | 23,200 | 24,100 | 22,950 |
| 20250604 | 22,300 | 23,150 | 23,800 | 22,200 |
| 20250602 | 22,650 | 22,700 | 23,250 | 22,150 |
| 20250530 | 22,150 | 23,400 | 23,575 | 21,900 |
| 20250529 | 22,400 | 22,250 | 22,400 | 21,600 |
| 20250528 | 21,000 | 21,200 | 21,800 | 20,750 |
| 20250527 | 19,400 | 20,350 | 20,500 | 19,390 |
| 20250526 | 19,330 | 19,520 | 19,570 | 19,200 |
| 20250523 | 18,910 | 19,330 | 19,380 | 18,910 |
| 20250522 | 18,930 | 18,890 | 19,220 | 18,860 |
| 20250521 | 19,400 | 19,110 | 19,450 | 18,770 |
| 20250520 | 18,490 | 19,340 | 19,410 | 18,490 |
| 20250519 | 18,500 | 18,470 | 18,690 | 18,300 |
| 20250516 | 18,600 | 18,630 | 18,630 | 18,430 |
| 20250515 | 18,230 | 18,470 | 18,550 | 18,130 |
| 20250514 | 18,220 | 18,410 | 18,500 | 18,100 |
| 20250513 | 18,190 | 18,070 | 18,440 | 18,040 |
| 20250512 | 18,100 | 18,370 | 18,370 | 18,080 |
| 20250509 | 18,200 | 18,000 | 18,300 | 17,930 |
| 20250508 | 17,690 | 18,200 | 18,240 | 17,690 |
| 20250507 | 18,060 | 17,690 | 18,200 | 17,620 |
| 20250502 | 17,660 | 17,650 | 17,970 | 17,500 |
| 20250430 | 17,540 | 17,860 | 18,080 | 17,420 |
| 20250429 | 17,540 | 17,710 | 17,990 | 17,540 |
| 20250428 | 17,470 | 17,550 | 17,740 | 17,400 |
| 20250425 | 17,400 | 17,640 | 17,670 | 17,400 |
| 20250424 | 17,510 | 17,460 | 17,670 | 17,410 |
| 20250423 | 17,300 | 17,510 | 17,570 | 17,300 |
| 20250422 | 17,040 | 17,170 | 17,250 | 16,770 |
| 20250421 | 16,540 | 17,070 | 17,080 | 16,260 |
| 20250418 | 16,250 | 16,410 | 16,530 | 16,100 |
| 20250417 | 15,750 | 16,230 | 16,350 | 15,710 |
| 20250416 | 16,010 | 15,790 | 16,150 | 15,740 |
| 20250415 | 15,800 | 16,080 | 16,090 | 15,610 |
| 20250414 | 15,750 | 15,670 | 15,860 | 15,580 |
| 20250411 | 15,470 | 15,710 | 15,710 | 15,100 |
| 20250410 | 15,850 | 15,640 | 15,870 | 15,200 |
| 20250409 | 14,830 | 15,200 | 15,300 | 14,750 |
| 20250408 | 15,950 | 15,140 | 16,000 | 15,050 |
| 20250407 | 16,350 | 15,670 | 16,350 | 15,450 |
| 20250404 | 16,850 | 16,900 | 17,220 | 16,500 |
| 20250403 | 16,940 | 17,090 | 17,150 | 16,510 |
| 20250402 | 17,270 | 17,090 | 17,290 | 17,000 |
| 20250401 | 17,480 | 17,160 | 17,620 | 17,020 |
| 20250331 | 17,610 | 17,480 | 17,870 | 17,290 |
| 20250328 | 18,580 | 18,030 | 18,580 | 17,610 |
| 20250327 | 19,150 | 18,500 | 19,270 | 18,400 |
| 20250326 | 19,690 | 20,050 | 20,150 | 19,690 |
| 20250325 | 19,640 | 19,580 | 19,950 | 19,570 |
| 20250324 | 19,570 | 19,820 | 19,840 | 19,550 |
| 20250321 | 19,750 | 19,560 | 19,800 | 19,270 |
| 20250320 | 19,800 | 19,750 | 20,050 | 19,730 |
| 20250319 | 19,800 | 19,800 | 20,200 | 19,630 |
| 20250318 | 20,400 | 19,920 | 20,500 | 19,910 |
| 20250317 | 20,050 | 20,350 | 20,450 | 19,920 |
| 20250314 | 20,500 | 20,050 | 21,000 | 19,990 |
| 20250313 | 20,700 | 20,550 | 21,100 | 20,500 |
| 20250312 | 20,500 | 20,800 | 20,900 | 20,450 |
| 20250311 | 20,300 | 20,500 | 21,050 | 20,300 |
| 20250310 | 21,100 | 21,100 | 21,300 | 20,700 |
| 20250307 | 21,100 | 21,050 | 21,800 | 20,800 |
| 20250306 | 20,700 | 21,000 | 21,450 | 20,600 |
| 20250305 | 19,270 | 20,700 | 20,900 | 19,270 |
| 20250304 | 19,520 | 19,400 | 19,690 | 19,120 |
| 20250228 | 19,720 | 19,700 | 19,890 | 19,510 |
| 20250227 | 19,820 | 19,840 | 20,000 | 19,570 |
| 20250226 | 19,700 | 19,820 | 19,900 | 19,540 |
| 20250225 | 19,680 | 19,640 | 19,920 | 19,640 |
| 20250224 | 19,580 | 19,850 | 19,870 | 19,580 |
| 20250221 | 19,520 | 19,840 | 20,200 | 19,520 |
| 20250220 | 19,250 | 19,660 | 19,710 | 19,150 |
| 20250219 | 19,200 | 19,350 | 19,450 | 19,150 |
| 20250218 | 18,980 | 19,260 | 19,310 | 18,670 |
| 20250217 | 18,310 | 18,970 | 19,070 | 18,290 |
| 20250214 | 18,250 | 18,310 | 18,730 | 18,180 |
| 20250213 | 18,350 | 18,220 | 18,540 | 18,170 |
| 20250212 | 18,000 | 18,350 | 18,370 | 17,810 |
| 20250211 | 18,280 | 17,980 | 18,280 | 17,650 |
| 20250210 | 18,870 | 18,180 | 18,870 | 18,130 |
| 20250207 | 19,150 | 18,870 | 19,300 | 18,800 |
| 20250206 | 19,240 | 19,320 | 19,580 | 19,170 |
| 20250205 | 19,350 | 19,270 | 19,700 | 19,230 |
| 20250204 | 18,870 | 19,350 | 19,580 | 18,610 |
| 20250203 | 19,000 | 18,670 | 19,080 | 18,560 |
| 20250131 | 19,930 | 19,280 | 19,980 | 19,200 |
| 20250124 | 20,100 | 19,740 | 20,150 | 19,690 |
| 20250123 | 20,300 | 19,940 | 20,350 | 19,780 |
| 20250122 | 19,510 | 20,150 | 20,650 | 19,370 |
| 20250121 | 19,430 | 19,380 | 19,840 | 19,150 |
| 20250120 | 18,800 | 19,230 | 19,450 | 18,800 |
| 20250117 | 18,640 | 18,710 | 18,910 | 18,520 |
| 20250116 | 18,720 | 18,640 | 18,890 | 18,510 |
| 20250115 | 18,890 | 18,630 | 18,900 | 18,530 |
| 20250114 | 18,890 | 18,840 | 19,080 | 18,730 |
| 20250113 | 19,000 | 18,890 | 19,030 | 18,540 |
| 20250110 | 19,000 | 19,000 | 19,280 | 18,950 |
| 20250109 | 19,030 | 18,990 | 19,600 | 18,970 |
| 20250108 | 19,110 | 19,040 | 19,250 | 19,030 |
| 20250107 | 19,260 | 19,250 | 19,880 | 18,980 |
| 20250106 | 19,230 | 19,160 | 19,340 | 18,940 |
| 20250103 | 19,590 | 19,230 | 19,660 | 19,120 |
| 20250102 | 19,610 | 19,440 | 19,780 | 19,250 |