Stock Ticker
- (001440) 대한전선보통주
- Description: 기업개요
동사는 1955년 설립된 대한민국 최초의 조선전선 기업으로, 1968년 기업공개를 실시함.
초고압케이블 등 전력선과 소재, 통신케이블을 생산·판매하는 종합 전선회사로서 베트남, 남아공, 사우디의 해외 생산거점을 보유하고 있음.
500kV HVDC 전류형과 525kV HVDC 전압형 케이블의 국제인증을 획득하여 모든 종류의 직류 송전 시스템 공급이 가능한 기술력을 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 23,600 | 22,350 | 23,650 | 21,900 |
| 20261019 | 22,500 | 23,800 | 23,850 | 22,450 |
| 20261016 | 23,700 | 23,550 | 24,400 | 23,300 |
| 20261015 | 23,850 | 23,350 | 24,150 | 23,000 |
| 20261014 | 24,300 | 24,950 | 25,600 | 24,250 |
| 20261013 | 24,550 | 24,700 | 25,200 | 23,700 |
| 20261012 | 27,600 | 25,700 | 27,800 | 25,600 |
| 20261008 | 29,900 | 28,100 | 30,000 |
| 20261007 | 32,600 | 29,800 | 32,850 | 29,800 |
| 20261006 | 31,950 | 31,750 | 32,900 | 31,200 |
| 20261002 | 30,500 | 31,500 | 31,800 | 30,050 |
| 20261001 | 29,650 | 30,150 | 30,150 | 28,800 |
| 20260930 | 30,250 | 29,650 | 31,400 | 29,600 |
| 20260929 | 29,900 | 29,500 | 30,025 | 29,200 |
| 20260928 | 31,300 | 29,900 | 31,300 | 29,850 |
| 20260923 | 32,150 | 30,950 | 32,200 | 30,550 |
| 20260922 | 30,500 | 31,600 | 33,450 | 30,000 |
| 20260921 | 31,500 | 29,700 | 31,550 | 29,700 |
| 20260918 | 28,850 | 31,450 | 32,050 | 28,550 |
| 20260917 | 28,150 | 28,300 | 28,950 | 28,000 |
| 20260916 | 28,450 | 27,900 | 28,650 | 27,750 |
| 20260915 | 28,050 | 27,900 | 28,500 | 27,550 |
| 20260914 | 28,700 | 28,300 | 28,950 | 27,950 |
| 20260911 | 28,700 | 29,500 | 29,600 | 28,400 |
| 20260910 | 30,450 | 29,700 | 30,600 | 28,800 |
| 20260909 | 29,200 | 31,100 | 31,400 | 28,900 |
| 20260908 | 28,850 | 28,750 | 29,900 | 28,650 |
| 20260907 | 27,950 | 28,650 | 29,050 | 27,750 |
| 20260904 | 27,400 | 27,400 | 27,800 | 27,050 |
| 20260903 | 27,900 | 26,950 | 27,950 | 26,350 |
| 20260902 | 27,850 | 27,550 | 28,500 | 27,500 |
| 20260901 | 29,150 | 28,650 | 29,300 | 28,400 |
| 20260831 | 29,150 | 29,400 | 29,675 | 28,100 |
| 20260828 | 29,400 | 29,700 | 30,550 | 29,000 |
| 20260827 | 29,150 | 29,800 | 30,300 | 28,800 |
| 20260826 | 27,650 | 28,200 | 28,400 | 27,300 |
| 20260825 | 26,300 | 27,500 | 27,500 | 25,200 |
| 20260824 | 26,650 | 26,700 | 27,200 | 26,100 |
| 20260821 | 27,700 | 26,650 | 27,900 | 26,550 |
| 20260820 | 28,300 | 28,350 | 29,050 | 28,050 |
| 20260819 | 27,300 | 28,000 | 28,950 | 26,850 |
| 20260818 | 30,000 | 28,700 | 30,500 | 28,300 |
| 20260814 | 30,550 | 29,950 | 30,600 | 29,000 |
| 20260813 | 30,000 | 30,100 | 31,450 | 29,600 |
| 20260812 | 29,000 | 29,450 | 29,750 | 28,450 |
| 20260811 | 28,700 | 28,300 | 28,700 | 27,800 |
| 20260810 | 27,750 | 28,900 | 29,100 | 27,200 |
| 20260807 | 27,900 | 27,100 | 28,000 | 26,200 |
| 20260806 | 28,100 | 27,400 | 28,500 | 26,600 |
| 20260805 | 26,450 | 28,450 | 28,700 | 26,000 |
| 20260804 | 24,200 | 25,500 | 25,550 | 24,100 |
| 20260803 | 22,600 | 23,950 | 24,200 | 22,200 |
| 20260731 | 22,500 | 23,200 | 23,900 | 22,300 |
| 20260730 | 21,450 | 20,800 | 22,450 | 20,550 |
| 20260729 | 25,500 | 22,200 | 25,600 | 20,800 |
| 20260728 | 27,100 | 25,150 | 27,100 | 24,650 |
| 20260727 | 28,950 | 28,500 | 29,450 | 27,650 |
| 20260724 | 30,150 | 28,100 | 30,300 | 27,800 |
| 20260723 | 27,700 | 31,000 | 31,100 | 27,700 |
| 20260722 | 27,450 | 27,450 | 29,050 | 27,050 |
| 20260721 | 25,250 | 26,550 | 27,350 | 24,500 |
| 20260720 | 26,750 | 25,550 | 27,050 | 25,050 |
| 20260716 | 28,900 | 27,700 | 29,100 | 27,400 |
| 20260715 | 28,900 | 29,950 | 30,200 | 28,500 |
| 20260714 | 28,450 | 28,000 | 28,600 | 26,650 |
| 20260713 | 30,450 | 28,300 | 31,500 | 28,000 |
| 20260710 | 28,700 | 30,250 | 30,900 | 28,550 |
| 20260709 | 28,200 | 27,800 | 29,250 | 26,950 |
| 20260708 | 29,550 | 28,200 | 30,000 | 27,650 |
| 20260707 | 31,650 | 30,550 | 31,800 | 29,650 |
| 20260706 | 32,950 | 32,250 | 33,400 | 31,200 |
| 20260703 | 34,100 | 32,900 | 34,250 | 30,500 |
| 20260702 | 35,150 | 33,700 | 35,800 | 33,350 |
| 20260701 | 34,950 | 36,800 | 38,450 | 34,800 |
| 20260630 | 36,300 | 33,900 | 36,500 | 33,100 |
| 20260629 | 31,150 | 34,450 | 34,750 | 31,150 |
| 20260626 | 32,800 | 31,000 | 33,000 | 29,850 |
| 20260625 | 34,400 | 33,250 | 35,350 | 33,000 |
| 20260624 | 33,900 | 34,150 | 35,150 | 33,100 |
| 20260623 | 36,900 | 34,700 | 38,850 | 34,600 |
| 20260622 | 37,900 | 37,300 | 38,000 | 36,600 |
| 20260619 | 39,500 | 38,250 | 40,500 | 36,850 |
| 20260618 | 41,800 | 39,500 | 42,950 | 38,450 |
| 20260617 | 41,300 | 41,150 | 44,150 | 39,750 |
| 20260616 | 41,100 | 40,700 | 42,275 | 38,800 |
| 20260615 | 40,150 | 39,950 | 41,600 | 39,550 |
| 20260612 | 39,000 | 37,850 | 39,550 | 37,400 |
| 20260611 | 36,650 | 36,950 | 37,100 | 34,650 |
| 20260610 | 38,000 | 37,450 | 39,850 | 36,150 |
| 20260609 | 38,400 | 38,700 | 39,150 | 36,250 |
| 20260608 | 37,400 | 37,250 | 39,250 | 36,350 |
| 20260605 | 41,400 | 39,950 | 41,450 | 38,900 |
| 20260604 | 42,500 | 42,350 | 44,550 | 41,800 |
| 20260602 | 47,900 | 42,500 | 47,950 | 41,800 |
| 20260601 | 45,450 | 47,600 | 49,450 | 44,350 |
| 20260529 | 46,200 | 45,450 | 47,250 | 44,000 |
| 20260528 | 49,500 | 47,800 | 50,600 | 46,000 |
| 20260527 | 54,500 | 49,550 | 54,500 | 49,500 |
| 20260526 | 55,900 | 53,300 | 58,400 | 53,000 |
| 20260522 | 57,600 | 54,800 | 57,600 | 54,500 |
| 20260521 | 54,500 | 56,000 | 56,300 | 53,100 |
| 20260520 | 53,200 | 52,000 | 55,200 | 50,400 |
| 20260519 | 58,600 | 53,200 | 58,700 | 52,800 |
| 20260518 | 58,800 | 58,100 | 59,100 | 55,000 |
| 20260515 | 65,500 | 60,000 | 65,600 | 58,600 |
| 20260514 | 66,600 | 65,500 | 70,300 | 64,000 |
| 20260513 | 67,100 | 65,400 | 68,200 | 63,100 |
| 20260512 | 71,100 | 67,200 | 71,400 | 61,300 |
| 20260511 | 73,700 | 70,500 | 75,900 | 68,800 |
| 20260508 | 63,000 | 72,300 | 74,800 | 62,700 |
| 20260507 | 69,600 | 64,100 | 69,600 | 60,900 |
| 20260506 | 62,600 | 69,200 | 74,000 | 60,000 |
| 20260504 | 59,700 | 60,700 | 63,200 | 58,200 |
| 20260430 | 51,700 | 56,300 | 59,400 | 49,600 |
| 20260429 | 46,000 | 51,200 | 52,900 | 45,400 |
| 20260428 | 44,050 | 45,900 | 48,550 | 43,000 |
| 20260427 | 44,100 | 43,550 | 44,400 | 42,800 |
| 20260424 | 40,850 | 42,850 | 44,800 | 40,800 |
| 20260423 | 43,500 | 40,850 | 43,850 | 39,350 |
| 20260422 | 40,050 | 41,050 | 41,750 | 38,700 |
| 20260421 | 40,600 | 41,550 | 42,850 | 40,500 |
| 20260420 | 39,300 | 40,400 | 42,775 | 39,250 |
| 20260417 | 42,100 | 39,300 | 42,100 | 38,500 |
| 20260416 | 41,800 | 42,100 | 42,700 | 40,500 |
| 20260415 | 32,600 | 41,250 | 41,750 | 32,550 |
| 20260414 | 33,050 | 32,150 | 33,050 | 31,850 |
| 20260413 | 31,000 | 32,000 | 32,850 | 30,800 |
| 20260410 | 30,850 | 31,700 | 32,300 | 30,350 |
| 20260409 | 30,950 | 30,400 | 31,125 | 30,200 |
| 20260408 | 29,650 | 31,400 | 31,500 | 29,550 |
| 20260407 | 29,600 | 28,150 | 29,650 | 27,800 |
| 20260406 | 29,300 | 28,900 | 30,150 | 28,600 |
| 20260403 | 29,750 | 29,200 | 29,800 | 28,800 |
| 20260402 | 30,450 | 28,650 | 31,400 | 28,250 |
| 20260401 | 28,350 | 30,050 | 30,400 | 28,000 |
| 20260331 | 27,550 | 26,700 | 27,900 | 26,650 |
| 20260330 | 26,600 | 27,800 | 28,200 | 26,500 |
| 20260327 | 28,150 | 28,250 | 28,500 | 27,000 |
| 20260326 | 30,350 | 29,000 | 30,900 | 28,850 |
| 20260325 | 29,500 | 30,300 | 30,400 | 29,450 |
| 20260324 | 29,500 | 28,950 | 29,750 | 27,750 |
| 20260323 | 29,800 | 28,200 | 30,000 | 28,200 |
| 20260320 | 30,450 | 30,700 | 31,300 | 30,150 |
| 20260319 | 30,000 | 30,100 | 30,950 | 29,700 |
| 20260318 | 30,400 | 30,800 | 30,950 | 29,950 |
| 20260317 | 30,050 | 29,550 | 30,550 | 29,500 |
| 20260316 | 29,900 | 29,350 | 29,900 | 28,500 |
| 20260313 | 29,650 | 29,950 | 30,450 | 29,100 |
| 20260312 | 30,050 | 30,200 | 31,650 | 29,650 |
| 20260311 | 30,300 | 30,350 | 31,450 | 29,700 |
| 20260310 | 30,350 | 29,650 | 30,600 | 29,150 |
| 20260309 | 28,050 | 28,750 | 28,950 | 27,150 |
| 20260306 | 28,950 | 30,250 | 32,400 | 28,400 |
| 20260305 | 29,500 | 29,150 | 30,450 | 28,400 |
| 20260304 | 29,700 | 26,050 | 30,850 | 25,250 |
| 20260303 | 35,100 | 32,050 | 36,350 | 32,050 |
| 20260227 | 35,200 | 36,000 | 37,350 | 34,600 |
| 20260226 | 34,150 | 35,350 | 36,850 | 34,000 |
| 20260225 | 35,400 | 34,000 | 36,350 | 33,900 |
| 20260224 | 34,250 | 33,900 | 34,550 | 32,900 |
| 20260223 | 33,500 | 34,250 | 35,650 | 33,000 |
| 20260220 | 32,650 | 32,900 | 33,700 | 32,000 |
| 20260219 | 32,050 | 32,650 | 33,100 | 31,550 |
| 20260213 | 31,450 | 31,550 | 32,475 | 30,400 |
| 20260212 | 31,400 | 31,850 | 33,000 | 30,450 |
| 20260211 | 30,900 | 31,000 | 31,400 | 30,550 |
| 20260210 | 32,100 | 31,100 | 32,150 | 30,600 |
| 20260209 | 31,550 | 31,550 | 32,400 | 30,800 |
| 20260206 | 30,500 | 30,250 | 30,800 | 28,700 |
| 20260205 | 34,000 | 31,800 | 34,050 | 31,450 |
| 20260204 | 30,450 | 33,500 | 34,450 | 30,050 |
| 20260203 | 27,400 | 30,800 | 31,500 | 26,850 |
| 20260202 | 28,700 | 26,650 | 29,300 | 26,350 |
| 20260130 | 29,300 | 29,400 | 30,450 | 28,500 |
| 20260129 | 26,800 | 28,300 | 29,000 | 26,250 |
| 20260128 | 27,050 | 27,000 | 27,300 | 26,550 |
| 20260127 | 27,400 | 26,750 | 27,500 | 26,450 |
| 20260126 | 27,600 | 26,600 | 27,600 | 26,500 |
| 20260123 | 28,300 | 27,300 | 28,450 | 27,050 |
| 20260122 | 27,650 | 28,150 | 29,650 | 27,450 |
| 20260121 | 27,850 | 26,900 | 28,350 | 26,450 |
| 20260120 | 25,850 | 27,950 | 29,250 | 25,100 |
| 20260119 | 26,150 | 26,000 | 26,250 | 25,650 |
| 20260116 | 26,100 | 25,750 | 26,250 | 25,450 |
| 20260115 | 25,850 | 25,900 | 26,000 | 25,550 |
| 20260114 | 26,300 | 25,750 | 26,950 | 25,500 |
| 20260113 | 28,250 | 26,500 | 28,900 | 26,250 |
| 20260112 | 26,950 | 26,850 | 27,250 | 26,250 |
| 20260109 | 26,200 | 26,050 | 26,250 | 24,950 |
| 20260108 | 26,550 | 25,950 | 26,700 | 25,900 |
| 20260107 | 26,800 | 26,300 | 27,350 | 25,700 |
| 20260106 | 26,950 | 26,100 | 27,000 | 25,350 |
| 20260105 | 24,150 | 25,700 | 25,850 | 23,850 |
| 20260102 | 23,050 | 23,800 | 24,050 | 22,550 |
| 20251230 | 23,250 | 22,900 | 23,450 | 22,600 |
| 20251229 | 21,900 | 23,750 | 24,200 | 21,900 |
| 20251226 | 22,750 | 21,900 | 22,750 | 21,850 |
| 20251224 | 22,950 | 22,550 | 23,000 | 22,450 |
| 20251223 | 23,450 | 22,700 | 23,550 | 22,600 |
| 20251222 | 23,100 | 23,350 | 24,250 | 23,050 |
| 20251219 | 22,600 | 22,650 | 23,150 | 22,250 |
| 20251218 | 22,350 | 22,200 | 22,650 | 22,050 |
| 20251217 | 24,000 | 23,000 | 24,400 | 22,800 |
| 20251216 | 24,400 | 23,700 | 24,550 | 23,600 |
| 20251215 | 23,550 | 24,400 | 24,650 | 23,100 |
| 20251212 | 22,350 | 24,000 | 24,000 | 22,200 |
| 20251211 | 22,550 | 22,300 | 23,200 | 22,250 |
| 20251210 | 22,850 | 22,500 | 23,200 | 22,400 |
| 20251209 | 22,800 | 22,850 | 23,200 | 22,450 |
| 20251208 | 23,250 | 22,750 | 23,250 | 22,450 |
| 20251205 | 22,800 | 23,250 | 23,450 | 22,750 |
| 20251204 | 23,000 | 22,700 | 23,200 | 22,300 |
| 20251203 | 23,150 | 22,950 | 23,250 | 22,150 |
| 20251202 | 21,650 | 22,800 | 22,950 | 21,500 |
| 20251201 | 22,450 | 21,550 | 22,500 | 21,350 |
| 20251128 | 22,350 | 22,200 | 22,600 | 21,850 |
| 20251127 | 22,500 | 22,300 | 22,950 | 22,100 |
| 20251126 | 22,000 | 22,200 | 22,300 | 21,600 |
| 20251125 | 22,450 | 21,850 | 23,000 | 21,650 |
| 20251124 | 22,850 | 21,800 | 23,050 | 21,550 |
| 20251121 | 22,900 | 22,500 | 23,600 | 22,400 |
| 20251120 | 23,800 | 24,100 | 24,900 | 23,600 |
| 20251119 | 23,700 | 23,000 | 23,900 | 22,375 |
| 20251118 | 24,550 | 23,650 | 24,950 | 23,500 |
| 20251117 | 25,350 | 24,750 | 25,750 | 24,350 |
| 20251114 | 26,100 | 24,950 | 26,150 | 24,850 |
| 20251113 | 25,700 | 26,850 | 27,200 | 25,350 |
| 20251112 | 25,300 | 25,600 | 26,450 | 24,750 |
| 20251111 | 25,200 | 25,150 | 26,200 | 24,650 |
| 20251110 | 24,850 | 24,950 | 25,150 | 23,450 |
| 20251107 | 23,300 | 24,750 | 26,700 | 23,300 |
| 20251106 | 27,200 | 24,500 | 27,250 | 24,100 |
| 20251105 | 25,900 | 26,300 | 27,000 | 24,550 |
| 20251104 | 26,950 | 27,100 | 28,650 | 26,200 |
| 20251103 | 25,200 | 25,150 | 25,600 | 24,300 |
| 20251031 | 21,850 | 24,200 | 25,400 | 21,350 |
| 20251030 | 21,400 | 21,050 | 21,950 | 20,100 |
| 20251029 | 20,700 | 21,700 | 21,900 | 20,100 |
| 20251028 | 19,700 | 19,970 | 20,600 | 19,210 |
| 20251027 | 18,880 | 18,960 | 19,550 | 18,750 |
| 20251024 | 19,070 | 18,650 | 19,470 | 18,320 |
| 20251023 | 17,660 | 17,930 | 18,140 | 17,580 |
| 20251022 | 17,630 | 17,610 | 17,780 | 17,210 |
| 20251021 | 17,950 | 17,620 | 18,080 | 17,550 |
| 20251020 | 17,660 | 17,830 | 17,940 | 17,280 |
| 20251017 | 17,730 | 17,570 | 18,280 | 17,430 |
| 20251016 | 18,150 | 17,900 | 18,150 | 17,600 |
| 20251015 | 17,460 | 17,490 | 17,690 | 17,140 |
| 20251014 | 18,650 | 17,240 | 18,660 | 17,000 |
| 20251013 | 15,970 | 18,140 | 18,280 | 15,960 |
| 20251010 | 16,170 | 16,480 | 16,500 | 16,030 |
| 20251002 | 15,650 | 15,960 | 16,300 | 15,650 |
| 20251001 | 15,700 | 15,500 | 15,710 | 15,380 |
| 20250930 | 15,080 | 15,520 | 15,620 | 15,000 |
| 20250929 | 15,250 | 15,080 | 15,290 | 15,080 |
| 20250926 | 15,580 | 15,160 | 15,590 | 15,080 |
| 20250925 | 15,850 | 15,530 | 15,890 | 15,500 |
| 20250924 | 16,040 | 15,740 | 16,070 | 15,680 |
| 20250923 | 16,030 | 15,930 | 16,330 | 15,920 |
| 20250922 | 15,940 | 15,900 | 16,260 | 15,900 |
| 20250919 | 16,010 | 15,930 | 16,110 | 15,810 |
| 20250918 | 16,120 | 15,870 | 16,230 | 15,830 |
| 20250917 | 16,170 | 16,000 | 16,290 | 15,950 |
| 20250916 | 16,320 | 16,290 | 16,420 | 16,110 |
| 20250915 | 16,340 | 16,240 | 16,380 | 16,110 |
| 20250912 | 16,590 | 16,470 | 16,610 | 16,310 |
| 20250911 | 16,480 | 16,720 | 16,750 | 16,150 |
| 20250910 | 15,710 | 16,170 | 16,330 | 15,550 |
| 20250909 | 14,910 | 15,410 | 15,590 | 14,870 |
| 20250908 | 15,170 | 14,840 | 15,170 | 14,740 |
| 20250905 | 15,170 | 15,200 | 15,290 | 15,120 |
| 20250904 | 15,310 | 15,160 | 15,370 | 15,090 |
| 20250903 | 15,190 | 15,290 | 15,420 | 15,190 |
| 20250902 | 15,400 | 15,240 | 15,530 | 15,200 |
| 20250901 | 15,590 | 15,260 | 15,680 | 15,230 |
| 20250829 | 15,840 | 15,670 | 16,040 | 15,630 |
| 20250828 | 15,910 | 15,780 | 15,910 | 15,710 |
| 20250827 | 16,120 | 16,050 | 16,180 | 15,960 |
| 20250826 | 16,230 | 16,000 | 16,240 | 15,950 |
| 20250825 | 15,930 | 15,890 | 16,020 | 15,770 |
| 20250822 | 15,580 | 15,740 | 15,930 | 15,580 |
| 20250821 | 15,600 | 15,490 | 15,750 | 15,450 |
| 20250820 | 15,570 | 15,570 | 15,750 | 15,180 |
| 20250819 | 16,350 | 16,020 | 16,550 | 16,010 |
| 20250818 | 16,620 | 16,340 | 16,700 | 16,320 |
| 20250814 | 16,700 | 16,800 | 16,830 | 16,450 |
| 20250813 | 16,950 | 16,700 | 16,970 | 16,420 |
| 20250812 | 17,000 | 16,670 | 17,460 | 16,610 |
| 20250811 | 17,670 | 17,000 | 17,860 | 16,800 |
| 20250808 | 16,810 | 16,710 | 16,810 | 16,470 |
| 20250807 | 16,470 | 16,840 | 16,990 | 16,300 |
| 20250806 | 16,260 | 16,420 | 16,440 | 16,040 |
| 20250805 | 16,190 | 16,450 | 16,550 | 16,040 |
| 20250804 | 15,050 | 15,880 | 16,090 | 15,010 |
| 20250801 | 16,120 | 15,110 | 16,130 | 15,100 |
| 20250731 | 15,630 | 15,730 | 16,180 | 15,630 |
| 20250730 | 15,790 | 15,610 | 15,980 | 15,560 |
| 20250729 | 15,860 | 15,780 | 15,910 | 15,470 |
| 20250728 | 15,860 | 15,880 | 15,980 | 15,750 |
| 20250725 | 15,870 | 15,820 | 16,000 | 15,750 |
| 20250724 | 16,300 | 15,980 | 16,330 | 15,960 |
| 20250723 | 15,970 | 16,220 | 16,590 | 15,900 |
| 20250722 | 16,160 | 15,770 | 16,160 | 15,650 |
| 20250721 | 15,980 | 16,020 | 16,080 | 15,850 |
| 20250718 | 16,030 | 16,000 | 16,150 | 15,760 |
| 20250717 | 16,200 | 15,900 | 16,200 | 15,800 |
| 20250716 | 16,000 | 15,900 | 16,250 | 15,760 |
| 20250715 | 16,020 | 16,020 | 16,110 | 15,780 |
| 20250714 | 15,860 | 15,680 | 15,900 | 15,560 |
| 20250711 | 16,190 | 15,910 | 16,210 | 15,910 |
| 20250710 | 16,160 | 16,050 | 16,200 | 15,900 |
| 20250709 | 16,320 | 16,080 | 16,360 | 15,890 |
| 20250708 | 15,380 | 15,750 | 15,770 | 15,380 |
| 20250707 | 15,280 | 15,530 | 15,740 | 15,200 |
| 20250704 | 16,160 | 15,470 | 16,180 | 15,420 |
| 20250703 | 16,760 | 16,010 | 16,770 | 15,980 |
| 20250702 | 17,250 | 16,600 | 17,280 | 16,380 |
| 20250701 | 17,470 | 17,250 | 18,090 | 17,120 |
| 20250630 | 16,850 | 17,240 | 17,740 | 16,650 |
| 20250627 | 16,890 | 16,440 | 16,900 | 16,370 |
| 20250626 | 17,090 | 16,610 | 17,160 | 16,380 |
| 20250625 | 17,770 | 17,220 | 18,170 | 17,200 |
| 20250624 | 18,050 | 17,570 | 18,060 | 17,090 |
| 20250623 | 16,160 | 17,550 | 17,590 | 16,080 |
| 20250620 | 17,130 | 16,530 | 17,450 | 16,310 |
| 20250619 | 16,050 | 16,030 | 16,100 | 15,700 |
| 20250618 | 15,750 | 15,870 | 16,040 | 15,620 |
| 20250617 | 16,390 | 15,800 | 16,400 | 15,500 |
| 20250616 | 15,680 | 15,940 | 16,020 | 15,450 |
| 20250613 | 16,200 | 15,940 | 16,390 | 15,730 |
| 20250612 | 16,770 | 16,260 | 16,940 | 16,160 |
| 20250611 | 15,360 | 16,330 | 16,540 | 15,300 |
| 20250610 | 16,700 | 15,490 | 16,710 | 15,170 |
| 20250609 | 14,280 | 15,400 | 15,700 | 14,190 |
| 20250605 | 13,740 | 13,660 | 13,800 | 13,340 |
| 20250604 | 12,870 | 13,290 | 13,490 | 12,860 |
| 20250602 | 12,780 | 12,640 | 12,780 | 12,580 |
| 20250530 | 12,960 | 12,780 | 12,970 | 12,690 |
| 20250529 | 12,750 | 12,840 | 13,040 | 12,710 |
| 20250528 | 12,870 | 12,580 | 12,890 | 12,520 |
| 20250527 | 12,570 | 12,700 | 12,720 | 12,410 |
| 20250526 | 12,650 | 12,640 | 12,770 | 12,410 |
| 20250523 | 12,150 | 12,390 | 12,480 | 12,090 |
| 20250522 | 12,190 | 12,100 | 12,410 | 12,050 |
| 20250521 | 12,430 | 12,210 | 12,430 | 12,170 |
| 20250520 | 12,350 | 12,350 | 12,460 | 12,220 |
| 20250519 | 12,280 | 12,270 | 12,570 | 12,090 |
| 20250516 | 12,280 | 12,130 | 12,390 | 12,020 |
| 20250515 | 12,800 | 12,280 | 12,800 | 12,210 |
| 20250514 | 12,050 | 12,480 | 12,620 | 12,030 |
| 20250513 | 11,980 | 11,960 | 12,030 | 11,880 |
| 20250512 | 11,920 | 11,910 | 12,030 | 11,850 |
| 20250509 | 11,940 | 11,740 | 11,950 | 11,710 |
| 20250508 | 11,790 | 11,820 | 11,940 | 11,720 |
| 20250507 | 11,870 | 11,760 | 11,930 | 11,660 |
| 20250502 | 11,750 | 11,760 | 11,980 | 11,710 |
| 20250430 | 12,020 | 11,630 | 12,020 | 11,530 |
| 20250429 | 11,850 | 11,880 | 12,030 | 11,780 |
| 20250428 | 11,810 | 11,690 | 11,840 | 11,650 |
| 20250425 | 11,780 | 11,770 | 11,830 | 11,730 |
| 20250424 | 11,840 | 11,670 | 11,840 | 11,570 |
| 20250423 | 11,580 | 11,660 | 11,780 | 11,520 |
| 20250422 | 11,340 | 11,350 | 11,510 | 11,310 |
| 20250421 | 11,570 | 11,500 | 11,600 | 11,430 |
| 20250418 | 11,730 | 11,550 | 11,730 | 11,400 |
| 20250417 | 11,250 | 11,470 | 11,470 | 11,220 |
| 20250416 | 11,710 | 11,260 | 11,730 | 11,200 |
| 20250415 | 11,350 | 11,460 | 11,570 | 11,260 |
| 20250414 | 11,420 | 11,360 | 11,430 | 11,230 |
| 20250411 | 10,790 | 11,280 | 11,290 | 10,750 |
| 20250410 | 10,720 | 11,010 | 11,010 | 10,550 |
| 20250409 | 10,090 | 10,100 | 10,400 | 10,020 |
| 20250408 | 10,680 | 10,400 | 10,800 | 10,250 |
| 20250407 | 10,700 | 10,520 | 10,760 | 10,400 |
| 20250404 | 10,890 | 11,210 | 11,370 | 10,890 |
| 20250403 | 10,710 | 11,140 | 11,190 | 10,710 |
| 20250402 | 11,550 | 11,090 | 11,560 | 11,070 |
| 20250401 | 11,430 | 11,510 | 11,600 | 11,290 |
| 20250331 | 11,550 | 11,430 | 11,690 | 11,380 |
| 20250328 | 12,250 | 11,950 | 12,340 | 11,880 |
| 20250327 | 12,660 | 12,280 | 12,670 | 12,270 |
| 20250326 | 12,420 | 12,620 | 12,770 | 12,400 |
| 20250325 | 12,580 | 12,310 | 12,680 | 12,240 |
| 20250324 | 12,410 | 12,490 | 12,700 | 12,410 |
| 20250321 | 12,560 | 12,510 | 12,680 | 12,230 |
| 20250320 | 12,790 | 12,700 | 12,980 | 12,650 |
| 20250319 | 12,700 | 12,640 | 12,930 | 12,610 |
| 20250318 | 12,990 | 12,820 | 13,280 | 12,790 |
| 20250317 | 13,150 | 12,750 | 13,240 | 12,650 |
| 20250314 | 12,610 | 13,010 | 13,560 | 12,120 |
| 20250313 | 11,940 | 12,120 | 12,850 | 11,940 |
| 20250312 | 11,820 | 11,940 | 11,960 | 11,730 |
| 20250311 | 11,800 | 11,790 | 11,860 | 11,590 |
| 20250310 | 12,290 | 12,150 | 12,290 | 12,120 |
| 20250307 | 12,450 | 12,290 | 12,450 | 12,220 |
| 20250306 | 12,510 | 12,450 | 12,770 | 12,410 |
| 20250305 | 12,020 | 12,330 | 12,340 | 12,020 |
| 20250304 | 11,740 | 12,040 | 12,180 | 11,710 |
| 20250228 | 12,360 | 12,020 | 12,390 | 12,020 |
| 20250227 | 12,710 | 12,520 | 12,810 | 12,500 |
| 20250226 | 12,590 | 12,680 | 12,760 | 12,580 |
| 20250225 | 12,650 | 12,600 | 12,670 | 12,460 |
| 20250224 | 12,700 | 12,750 | 12,830 | 12,660 |
| 20250221 | 12,980 | 12,910 | 13,030 | 12,830 |
| 20250220 | 13,370 | 12,970 | 13,420 | 12,960 |
| 20250219 | 13,900 | 13,420 | 13,950 | 13,290 |
| 20250218 | 13,320 | 13,630 | 13,780 | 13,250 |
| 20250217 | 13,000 | 13,160 | 13,250 | 12,810 |
| 20250214 | 13,320 | 12,920 | 13,320 | 12,900 |
| 20250213 | 13,080 | 13,170 | 13,240 | 12,940 |
| 20250212 | 12,660 | 12,930 | 13,000 | 12,540 |
| 20250211 | 12,850 | 12,720 | 13,030 | 12,690 |
| 20250210 | 13,090 | 12,770 | 13,090 | 12,750 |
| 20250207 | 13,020 | 12,900 | 13,090 | 12,570 |
| 20250206 | 13,080 | 13,020 | 13,220 | 12,820 |
| 20250205 | 13,130 | 12,790 | 13,230 | 12,290 |
| 20250204 | 12,840 | 12,930 | 13,030 | 12,750 |
| 20250203 | 12,850 | 12,650 | 12,860 | 12,500 |
| 20250131 | 13,270 | 13,090 | 13,480 | 13,020 |
| 20250124 | 13,680 | 13,830 | 13,910 | 13,610 |
| 20250123 | 14,080 | 13,530 | 14,100 | 13,490 |
| 20250122 | 13,890 | 13,970 | 14,130 | 13,790 |
| 20250121 | 13,780 | 13,780 | 14,100 | 13,700 |
| 20250120 | 14,190 | 13,600 | 14,190 | 13,580 |
| 20250117 | 14,340 | 14,020 | 14,350 | 13,900 |
| 20250116 | 13,580 | 14,250 | 14,440 | 13,400 |
| 20250115 | 13,200 | 13,350 | 13,630 | 12,860 |
| 20250114 | 12,680 | 12,830 | 13,390 | 12,640 |
| 20250113 | 12,500 | 12,630 | 12,920 | 12,290 |
| 20250110 | 12,220 | 12,240 | 13,100 | 12,150 |
| 20250109 | 11,950 | 12,170 | 12,300 | 11,900 |
| 20250108 | 11,900 | 12,000 | 12,080 | 11,860 |
| 20250107 | 11,880 | 11,990 | 12,040 | 11,830 |
| 20250106 | 11,760 | 11,810 | 11,960 | 11,660 |
| 20250103 | 11,690 | 11,650 | 11,770 | 11,590 |
| 20250102 | 11,150 | 11,680 | 11,760 | 11,120 |