Stock Ticker
- (001770) SHD보통주
- Description: 기업개요
동사는 1950년 하반기부터 주석도금강판을 생산하기 시작한 국내 주요 제조사로, 초창기에는 아연도강판을 생산하였고 1970년도부터 주석도금강판을 생산해옴.
현재 국내 3대 주석도금강판 제조사 중 하나로서, 주석도금강판 및 석도강판을 주력 제품으로 생산하고 있음.
승일그룹과의 협력 및 신안제관 지분 보유를 통해 안정적인 내수 시장을 확보하고 있으며, 포스코와의 공동 개발을 통해 부탄가스용 소재 판매를 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 3,925 | 3,925 | 3,925 | 3,925 |
| 20261019 | 3,925 | 3,925 | 3,925 | 3,925 |
| 20261016 | 3,925 | 3,925 | 3,925 | 3,925 |
| 20261015 | 3,925 | 3,925 | 3,925 | 3,925 |
| 20261014 | 3,925 | 3,925 | 3,925 | 3,925 |
| 20261013 | 3,925 | 3,925 | 3,925 | 3,925 |
| 20261012 | 3,925 | 3,925 | 3,925 | 3,925 |
| 20261008 | 3,925 | 3,925 | 3,925 |
| 20261007 | 3,925 | 3,925 | 3,925 | 3,925 |
| 20261006 | 3,925 | 3,925 | 3,925 | 3,925 |
| 20261002 | 4,000 | 3,925 | 4,000 | 3,400 |
| 20261001 | 4,200 | 4,000 | 4,200 | 3,600 |
| 20260930 | 4,275 | 4,275 | 4,275 | 4,275 |
| 20260929 | 4,275 | 4,275 | 4,275 | 4,275 |
| 20260928 | 4,275 | 4,275 | 4,275 | 4,275 |
| 20260923 | 4,655 | 4,275 | 5,090 | 4,200 |
| 20260922 | 5,250 | 4,800 | 5,270 | 4,800 |
| 20260921 | 5,450 | 5,200 | 5,790 | 4,920 |
| 20260918 | 5,300 | 5,200 | 6,240 | 5,000 |
| 20260917 | 6,990 | 5,250 | 7,770 | 5,250 |
| 20260916 | 11,500 | 7,140 | 12,460 | 7,130 |
| 20260915 | 7,980 | 9,800 | 9,800 | 7,980 |
| 20260914 | 9,150 | 7,540 | 9,150 | 7,540 |
| 20260911 | 9,990 | 9,250 | 10,150 | 9,010 |
| 20260910 | 13,480 | 10,500 | 13,970 | 10,050 |
| 20260909 | 12,600 | 12,970 | 13,410 | 11,830 |
| 20260908 | 14,600 | 13,070 | 14,600 | 13,000 |
| 20260907 | 15,700 | 14,590 | 16,390 | 12,860 |
| 20260904 | 14,940 | 15,830 | 16,040 | 14,540 |
| 20260903 | 14,750 | 15,100 | 15,590 | 13,700 |
| 20260902 | 13,800 | 14,750 | 16,500 | 13,500 |
| 20260901 | 13,850 | 13,960 | 14,500 | 13,040 |
| 20260831 | 16,050 | 13,220 | 16,050 | 13,000 |
| 20260828 | 9,740 | 12,350 | 12,350 | 9,740 |
| 20260827 | 10,400 | 9,500 | 11,270 | 9,130 |
| 20260826 | 10,330 | 10,590 | 11,880 | 10,050 |
| 20260825 | 11,150 | 10,150 | 11,150 | 9,750 |
| 20260824 | 12,800 | 11,260 | 13,090 | 10,700 |
| 20260821 | 14,130 | 12,170 | 14,130 | 11,190 |
| 20260820 | 15,760 | 14,540 | 18,630 | 14,250 |
| 20260819 | 16,410 | 16,410 | 16,410 | 13,800 |
| 20260818 | 12,630 | 12,630 | 12,630 | 12,630 |
| 20260814 | 9,720 | 9,720 | 9,720 | 9,720 |
| 20260813 | 6,960 | 7,480 | 7,490 | 6,500 |
| 20260812 | 7,160 | 7,010 | 7,170 | 6,910 |
| 20260811 | 7,600 | 7,160 | 7,600 | 6,850 |
| 20260810 | 7,100 | 7,160 | 7,710 | 6,850 |
| 20260807 | 6,870 | 6,810 | 7,400 | 6,650 |
| 20260806 | 6,950 | 6,930 | 7,100 | 6,460 |
| 20260805 | 7,920 | 6,950 | 8,870 | 6,840 |
| 20260804 | 5,480 | 6,830 | 6,830 | 5,450 |
| 20260803 | 5,050 | 5,260 | 5,480 | 4,800 |
| 20260731 | 5,450 | 5,020 | 5,580 | 5,000 |
| 20260730 | 5,070 | 5,200 | 5,590 | 5,070 |
| 20260729 | 5,710 | 5,590 | 6,210 | 5,000 |
| 20260728 | 6,110 | 5,940 | 6,630 | 5,600 |
| 20260727 | 5,930 | 6,550 | 6,790 | 5,880 |
| 20260724 | 6,070 | 6,210 | 6,630 | 5,970 |
| 20260723 | 6,650 | 6,090 | 6,650 | 5,990 |
| 20260722 | 5,980 | 6,550 | 7,340 | 5,860 |
| 20260721 | 6,430 | 5,990 | 6,430 | 5,960 |
| 20260720 | 6,970 | 6,430 | 6,970 | 6,350 |
| 20260716 | 6,470 | 6,970 | 7,590 | 6,460 |
| 20260715 | 6,180 | 6,600 | 7,000 | 6,180 |
| 20260714 | 6,520 | 6,420 | 6,660 | 5,870 |
| 20260713 | 7,030 | 6,450 | 7,030 | 6,020 |
| 20260710 | 6,380 | 6,770 | 7,110 | 6,190 |
| 20260709 | 6,680 | 6,380 | 7,030 | 6,360 |
| 20260708 | 7,560 | 6,530 | 7,560 | 6,530 |
| 20260707 | 7,320 | 7,000 | 7,550 | 6,840 |
| 20260706 | 7,410 | 7,320 | 7,700 | 6,550 |
| 20260703 | 5,970 | 7,120 | 7,340 | 5,300 |
| 20260702 | 6,100 | 5,980 | 6,170 | 5,780 |
| 20260701 | 6,480 | 6,050 | 7,220 | 5,800 |
| 20260630 | 5,880 | 6,480 | 6,500 | 5,750 |
| 20260629 | 5,690 | 6,010 | 6,400 | 5,370 |
| 20260626 | 6,050 | 6,050 | 6,050 | 6,050 |
| 20260625 | 8,490 | 6,050 | 8,490 | 6,010 |
| 20260624 | 6,630 | 8,490 | 8,610 | 6,500 |
| 20260623 | 7,650 | 6,630 | 7,650 | 6,570 |
| 20260622 | 10,650 | 7,810 | 11,100 | 7,770 |
| 20260619 | 13,040 | 11,100 | 13,040 | 10,620 |
| 20260618 | 13,050 | 13,050 | 13,060 | 12,700 |
| 20260617 | 13,090 | 13,060 | 13,090 | 12,820 |
| 20260616 | 13,130 | 13,090 | 13,130 | 12,900 |
| 20260615 | 13,560 | 13,130 | 13,560 | 13,120 |
| 20260612 | 13,600 | 13,560 | 13,600 | 13,290 |
| 20260611 | 12,900 | 13,290 | 13,680 | 12,850 |
| 20260610 | 12,920 | 12,900 | 12,920 | 12,680 |
| 20260609 | 13,010 | 13,060 | 13,100 | 12,990 |
| 20260608 | 13,020 | 13,100 | 13,110 | 12,950 |
| 20260605 | 13,600 | 13,110 | 13,600 | 12,950 |
| 20260604 | 13,320 | 13,340 | 13,550 | 13,320 |
| 20260602 | 13,740 | 13,320 | 13,740 | 13,130 |
| 20260601 | 14,220 | 13,740 | 14,220 | 12,910 |
| 20260529 | 15,030 | 14,470 | 15,030 | 14,470 |
| 20260528 | 15,050 | 15,030 | 15,050 | 14,990 |
| 20260527 | 15,310 | 15,050 | 15,370 | 15,050 |
| 20260526 | 15,610 | 15,370 | 15,610 | 15,370 |
| 20260522 | 15,420 | 15,610 | 15,660 | 15,420 |
| 20260521 | 15,450 | 15,420 | 15,740 | 15,280 |
| 20260520 | 15,260 | 15,590 | 16,180 | 14,650 |
| 20260519 | 15,240 | 15,380 | 15,490 | 14,900 |
| 20260518 | 15,090 | 15,240 | 15,490 | 14,410 |
| 20260515 | 16,420 | 15,530 | 16,420 | 15,440 |
| 20260514 | 16,290 | 16,420 | 16,420 | 16,040 |
| 20260513 | 16,500 | 16,300 | 16,540 | 16,150 |
| 20260512 | 16,630 | 16,700 | 16,750 | 16,450 |
| 20260511 | 16,600 | 17,120 | 17,400 | 16,420 |
| 20260508 | 16,740 | 16,600 | 16,740 | 16,500 |
| 20260507 | 16,860 | 16,740 | 16,860 | 16,590 |
| 20260506 | 16,900 | 16,990 | 17,100 | 16,700 |
| 20260504 | 17,290 | 16,910 | 17,290 | 16,750 |
| 20260430 | 16,840 | 16,790 | 16,840 | 16,630 |
| 20260429 | 17,140 | 16,840 | 17,140 | 16,760 |
| 20260428 | 17,270 | 16,930 | 17,270 | 16,660 |
| 20260427 | 16,830 | 16,600 | 17,270 | 16,600 |
| 20260424 | 17,050 | 16,980 | 17,230 | 16,915 |
| 20260423 | 16,950 | 17,050 | 17,300 | 16,950 |
| 20260422 | 17,250 | 16,950 | 17,250 | 16,950 |
| 20260421 | 17,400 | 17,260 | 17,400 | 16,930 |
| 20260420 | 17,490 | 17,140 | 17,510 | 16,770 |
| 20260417 | 17,000 | 17,160 | 17,160 | 16,600 |
| 20260416 | 16,740 | 16,660 | 16,740 | 16,560 |
| 20260415 | 16,640 | 16,560 | 16,640 | 16,480 |
| 20260414 | 16,400 | 16,400 | 16,660 | 16,390 |
| 20260413 | 16,450 | 16,400 | 16,500 | 16,300 |
| 20260410 | 16,600 | 16,310 | 16,790 | 16,290 |
| 20260409 | 16,280 | 16,530 | 16,600 | 16,280 |
| 20260408 | 16,100 | 16,280 | 16,400 | 16,090 |
| 20260407 | 16,630 | 16,100 | 16,630 | 16,100 |
| 20260406 | 16,820 | 16,630 | 16,900 | 16,600 |
| 20260403 | 16,730 | 16,820 | 16,840 | 16,650 |
| 20260402 | 16,930 | 16,730 | 17,100 | 16,730 |
| 20260401 | 17,870 | 17,060 | 17,870 | 16,560 |
| 20260331 | 16,420 | 16,750 | 16,900 | 16,420 |
| 20260330 | 17,150 | 16,920 | 17,150 | 16,860 |
| 20260327 | 17,330 | 17,190 | 17,330 | 17,000 |
| 20260326 | 17,380 | 17,330 | 17,750 | 17,200 |
| 20260325 | 17,260 | 17,290 | 17,450 | 16,850 |
| 20260324 | 17,240 | 17,350 | 17,360 | 17,010 |
| 20260323 | 17,240 | 17,360 | 17,360 | 16,550 |
| 20260320 | 17,320 | 17,360 | 17,400 | 17,280 |
| 20260319 | 17,640 | 17,400 | 17,640 | 17,190 |
| 20260318 | 17,680 | 17,650 | 17,720 | 17,550 |
| 20260317 | 17,480 | 17,680 | 17,740 | 17,480 |
| 20260316 | 17,230 | 17,600 | 17,600 | 17,210 |
| 20260313 | 17,210 | 17,330 | 17,330 | 17,020 |
| 20260312 | 17,240 | 17,340 | 17,410 | 17,060 |
| 20260311 | 17,020 | 17,240 | 17,280 | 17,020 |
| 20260310 | 16,400 | 17,020 | 17,400 | 16,230 |
| 20260309 | 16,940 | 16,400 | 16,940 | 16,360 |
| 20260306 | 16,960 | 16,940 | 17,000 | 16,670 |
| 20260305 | 16,500 | 17,010 | 17,010 | 16,050 |
| 20260304 | 17,100 | 16,250 | 17,100 | 16,150 |
| 20260303 | 17,610 | 17,140 | 17,610 | 17,100 |
| 20260227 | 17,500 | 17,630 | 17,640 | 17,410 |
| 20260226 | 17,500 | 17,640 | 17,670 | 17,430 |
| 20260225 | 17,440 | 17,500 | 17,610 | 17,290 |
| 20260224 | 17,230 | 17,440 | 17,520 | 17,130 |
| 20260223 | 17,220 | 17,350 | 17,390 | 16,900 |
| 20260220 | 17,750 | 17,220 | 17,750 | 17,150 |
| 20260219 | 17,550 | 17,750 | 17,750 | 17,500 |
| 20260213 | 17,600 | 17,720 | 18,070 | 17,450 |
| 20260212 | 17,610 | 17,650 | 17,700 | 17,510 |
| 20260211 | 17,510 | 17,610 | 18,020 | 17,510 |
| 20260210 | 17,980 | 17,500 | 18,180 | 17,500 |
| 20260209 | 18,120 | 17,980 | 18,120 | 17,650 |
| 20260206 | 18,110 | 18,120 | 18,190 | 17,610 |
| 20260205 | 17,820 | 18,110 | 18,150 | 17,820 |
| 20260204 | 17,760 | 17,970 | 17,990 | 17,600 |
| 20260203 | 17,590 | 17,760 | 17,920 | 17,580 |
| 20260202 | 17,980 | 17,740 | 18,050 | 17,630 |
| 20260130 | 17,870 | 17,980 | 18,040 | 17,620 |
| 20260129 | 17,650 | 17,980 | 18,010 | 17,600 |
| 20260128 | 18,100 | 17,650 | 18,100 | 17,570 |
| 20260127 | 18,080 | 18,100 | 18,100 | 17,710 |
| 20260126 | 18,090 | 18,080 | 18,090 | 17,910 |
| 20260123 | 17,880 | 18,080 | 18,190 | 17,700 |
| 20260122 | 17,900 | 17,880 | 17,900 | 17,690 |
| 20260121 | 17,900 | 17,840 | 17,900 | 17,620 |
| 20260120 | 17,850 | 17,800 | 17,850 | 17,660 |
| 20260119 | 17,890 | 17,840 | 17,890 | 17,760 |
| 20260116 | 17,600 | 17,890 | 17,890 | 17,300 |
| 20260115 | 17,730 | 17,630 | 17,730 | 17,630 |
| 20260114 | 17,590 | 17,880 | 17,890 | 17,410 |
| 20260113 | 17,640 | 17,590 | 17,640 | 17,470 |
| 20260112 | 17,760 | 17,640 | 17,760 | 17,400 |
| 20260109 | 17,850 | 17,760 | 17,850 | 17,620 |
| 20260108 | 17,880 | 17,850 | 17,880 | 17,600 |
| 20260107 | 17,860 | 17,990 | 17,990 | 17,600 |
| 20260106 | 18,060 | 18,000 | 18,130 | 17,990 |
| 20260105 | 18,010 | 18,060 | 18,200 | 17,880 |
| 20260102 | 18,150 | 17,990 | 18,180 | 17,890 |
| 20251230 | 18,180 | 18,150 | 18,200 | 17,990 |
| 20251229 | 18,190 | 18,180 | 18,190 | 17,970 |
| 20251226 | 18,100 | 18,200 | 18,230 | 17,810 |
| 20251224 | 18,240 | 18,190 | 18,310 | 17,670 |
| 20251223 | 18,280 | 18,220 | 18,280 | 18,130 |
| 20251222 | 18,070 | 18,130 | 18,280 | 17,610 |
| 20251219 | 18,060 | 18,070 | 18,100 | 17,400 |
| 20251218 | 18,100 | 18,100 | 18,250 | 18,080 |
| 20251217 | 17,770 | 18,080 | 18,090 | 17,770 |
| 20251216 | 18,010 | 17,950 | 18,010 | 17,840 |
| 20251215 | 17,930 | 17,930 | 17,930 | 17,870 |
| 20251212 | 17,830 | 17,930 | 18,040 | 17,730 |
| 20251211 | 18,120 | 17,830 | 18,120 | 17,770 |
| 20251210 | 18,200 | 18,120 | 18,200 | 17,840 |
| 20251209 | 18,190 | 18,200 | 18,350 | 17,930 |
| 20251208 | 18,260 | 18,190 | 18,260 | 18,140 |
| 20251205 | 18,220 | 18,260 | 18,380 | 17,610 |
| 20251204 | 18,140 | 18,130 | 18,380 | 18,070 |
| 20251203 | 18,040 | 18,140 | 18,180 | 18,040 |
| 20251202 | 18,000 | 18,040 | 18,060 | 17,850 |
| 20251201 | 17,740 | 17,820 | 17,880 | 17,590 |
| 20251128 | 17,690 | 17,740 | 17,760 | 17,520 |
| 20251127 | 17,900 | 17,690 | 17,900 | 17,600 |
| 20251126 | 17,770 | 17,760 | 17,770 | 17,580 |
| 20251125 | 17,650 | 17,770 | 17,890 | 17,590 |
| 20251124 | 17,700 | 17,720 | 17,720 | 17,510 |
| 20251121 | 17,790 | 17,740 | 17,790 | 17,570 |
| 20251120 | 17,590 | 17,790 | 17,790 | 17,420 |
| 20251119 | 17,500 | 17,610 | 17,640 | 17,300 |
| 20251118 | 17,320 | 17,500 | 17,500 | 17,320 |
| 20251117 | 17,270 | 17,530 | 17,530 | 17,210 |
| 20251114 | 17,440 | 17,440 | 17,440 | 17,210 |
| 20251113 | 17,190 | 17,440 | 17,500 | 17,190 |
| 20251112 | 17,440 | 17,190 | 17,560 | 17,090 |
| 20251111 | 17,530 | 17,590 | 17,770 | 17,390 |
| 20251110 | 17,260 | 17,670 | 17,710 | 17,260 |
| 20251107 | 17,350 | 17,440 | 17,720 | 16,880 |
| 20251106 | 17,480 | 17,580 | 17,640 | 17,310 |
| 20251105 | 17,390 | 17,400 | 17,640 | 16,850 |
| 20251104 | 17,080 | 17,390 | 17,400 | 17,080 |
| 20251103 | 16,980 | 17,260 | 17,390 | 16,900 |
| 20251031 | 17,450 | 17,090 | 17,720 | 17,020 |
| 20251030 | 17,500 | 17,450 | 17,500 | 17,160 |
| 20251029 | 18,070 | 17,500 | 18,230 | 17,490 |
| 20251028 | 18,500 | 18,230 | 18,500 | 18,130 |
| 20251027 | 18,370 | 18,500 | 18,540 | 18,370 |
| 20251024 | 18,360 | 18,610 | 18,630 | 18,350 |
| 20251023 | 18,570 | 18,630 | 18,790 | 17,460 |
| 20251022 | 18,540 | 18,590 | 18,870 | 18,350 |
| 20251021 | 18,730 | 18,800 | 18,880 | 18,480 |
| 20251020 | 18,350 | 18,730 | 18,730 | 18,350 |
| 20251017 | 18,310 | 18,510 | 18,790 | 18,310 |
| 20251016 | 18,480 | 18,360 | 18,590 | 18,350 |
| 20251015 | 18,390 | 18,480 | 18,690 | 18,350 |
| 20251014 | 18,780 | 18,530 | 18,840 | 18,530 |
| 20251013 | 18,240 | 18,490 | 18,570 | 18,240 |
| 20251010 | 18,590 | 18,450 | 18,610 | 18,380 |
| 20251002 | 18,560 | 18,590 | 18,860 | 18,550 |
| 20251001 | 18,690 | 18,560 | 18,880 | 18,530 |
| 20250930 | 18,450 | 18,710 | 18,710 | 18,300 |
| 20250929 | 18,140 | 18,450 | 18,470 | 18,050 |
| 20250926 | 18,230 | 18,140 | 18,230 | 17,670 |
| 20250925 | 17,940 | 18,000 | 18,110 | 17,610 |
| 20250924 | 17,760 | 17,760 | 17,890 | 17,500 |
| 20250923 | 17,810 | 17,940 | 18,080 | 17,530 |
| 20250922 | 17,890 | 17,840 | 18,110 | 17,600 |
| 20250919 | 17,690 | 17,890 | 18,110 | 17,190 |
| 20250918 | 17,870 | 17,690 | 18,000 | 17,680 |
| 20250917 | 17,480 | 17,870 | 17,870 | 17,120 |
| 20250916 | 17,340 | 17,310 | 17,430 | 17,230 |
| 20250915 | 17,700 | 17,510 | 17,700 | 17,270 |
| 20250912 | 17,690 | 17,880 | 18,000 | 17,690 |
| 20250911 | 17,500 | 17,690 | 17,800 | 17,460 |
| 20250910 | 17,150 | 17,460 | 17,480 | 17,050 |
| 20250909 | 17,330 | 17,150 | 17,330 | 17,140 |
| 20250908 | 18,040 | 17,330 | 18,040 | 17,320 |
| 20250905 | 18,040 | 18,040 | 18,300 | 17,860 |
| 20250904 | 17,600 | 18,040 | 18,050 | 17,590 |
| 20250903 | 17,320 | 17,640 | 17,910 | 17,230 |
| 20250902 | 17,060 | 17,430 | 17,500 | 17,020 |
| 20250901 | 16,980 | 17,210 | 17,260 | 16,710 |
| 20250829 | 17,460 | 17,110 | 17,640 | 17,110 |
| 20250828 | 17,650 | 17,460 | 17,900 | 17,300 |
| 20250827 | 17,210 | 17,650 | 17,650 | 16,970 |
| 20250826 | 17,160 | 17,210 | 17,490 | 16,970 |
| 20250825 | 17,010 | 17,160 | 17,800 | 16,950 |
| 20250822 | 17,230 | 17,000 | 17,230 | 16,970 |
| 20250821 | 16,980 | 17,230 | 17,450 | 16,790 |
| 20250820 | 16,330 | 16,980 | 16,990 | 16,090 |
| 20250819 | 16,400 | 16,330 | 16,710 | 16,220 |
| 20250818 | 16,810 | 16,400 | 17,270 | 16,180 |
| 20250814 | 17,310 | 17,280 | 17,480 | 17,260 |
| 20250813 | 17,350 | 17,310 | 17,350 | 17,170 |
| 20250812 | 17,200 | 17,350 | 17,590 | 17,200 |
| 20250811 | 17,500 | 17,450 | 17,590 | 17,300 |
| 20250808 | 17,090 | 17,500 | 17,570 | 17,090 |
| 20250807 | 17,250 | 17,060 | 17,600 | 17,000 |
| 20250806 | 17,200 | 17,250 | 17,570 | 17,200 |
| 20250805 | 17,200 | 17,200 | 17,280 | 17,200 |
| 20250804 | 17,790 | 17,200 | 17,790 | 17,200 |
| 20250801 | 17,800 | 17,790 | 18,080 | 17,730 |
| 20250731 | 18,210 | 17,800 | 18,500 | 17,740 |
| 20250730 | 18,650 | 18,210 | 18,680 | 18,120 |
| 20250729 | 18,900 | 18,250 | 18,900 | 18,250 |
| 20250728 | 19,310 | 19,000 | 19,590 | 19,000 |
| 20250725 | 19,590 | 19,590 | 19,650 | 19,430 |
| 20250724 | 19,400 | 19,650 | 19,720 | 19,400 |
| 20250723 | 19,650 | 19,560 | 19,780 | 19,370 |
| 20250722 | 19,550 | 19,650 | 19,750 | 19,460 |
| 20250721 | 19,420 | 19,730 | 19,740 | 19,170 |
| 20250718 | 19,600 | 19,570 | 19,840 | 19,420 |
| 20250717 | 19,640 | 19,620 | 19,800 | 19,450 |
| 20250716 | 19,330 | 19,680 | 19,800 | 19,330 |
| 20250715 | 19,100 | 19,570 | 19,590 | 19,010 |
| 20250714 | 19,150 | 19,320 | 19,380 | 19,010 |
| 20250711 | 19,410 | 19,380 | 19,600 | 19,180 |
| 20250710 | 19,430 | 19,410 | 19,640 | 19,260 |
| 20250709 | 19,300 | 19,430 | 19,600 | 19,250 |
| 20250708 | 18,710 | 19,300 | 19,340 | 18,710 |
| 20250707 | 18,380 | 19,340 | 19,340 | 18,380 |
| 20250704 | 18,380 | 18,440 | 18,630 | 18,280 |
| 20250703 | 18,220 | 18,400 | 18,400 | 18,070 |
| 20250702 | 18,060 | 18,220 | 18,240 | 17,880 |
| 20250701 | 17,690 | 18,060 | 18,300 | 17,690 |
| 20250630 | 18,010 | 17,690 | 18,010 | 17,660 |
| 20250627 | 18,080 | 18,010 | 18,080 | 17,910 |
| 20250626 | 18,080 | 18,240 | 18,320 | 17,920 |
| 20250625 | 18,200 | 18,080 | 18,200 | 17,930 |
| 20250624 | 17,940 | 17,920 | 18,290 | 17,800 |
| 20250623 | 18,220 | 17,940 | 18,230 | 17,910 |
| 20250620 | 17,970 | 18,230 | 18,260 | 17,760 |
| 20250619 | 17,960 | 17,970 | 18,100 | 17,960 |
| 20250618 | 17,990 | 17,960 | 18,130 | 17,830 |
| 20250617 | 18,000 | 17,990 | 18,290 | 17,890 |
| 20250616 | 17,890 | 18,000 | 18,100 | 17,560 |
| 20250613 | 18,000 | 17,890 | 18,230 | 17,560 |
| 20250612 | 18,000 | 18,140 | 18,240 | 18,000 |
| 20250611 | 17,680 | 18,000 | 18,000 | 17,680 |
| 20250610 | 17,750 | 17,680 | 17,750 | 17,660 |
| 20250609 | 17,460 | 17,750 | 17,770 | 17,460 |
| 20250605 | 17,220 | 17,600 | 17,650 | 17,220 |
| 20250604 | 17,220 | 17,220 | 17,300 | 17,130 |
| 20250602 | 16,840 | 17,220 | 17,250 | 16,840 |
| 20250530 | 16,680 | 16,840 | 16,860 | 16,510 |
| 20250529 | 16,200 | 16,680 | 16,870 | 16,040 |
| 20250528 | 16,070 | 16,200 | 16,200 | 16,030 |
| 20250527 | 16,060 | 16,200 | 16,290 | 16,040 |
| 20250526 | 15,800 | 16,100 | 16,100 | 15,740 |
| 20250523 | 15,850 | 15,800 | 15,930 | 15,670 |
| 20250522 | 15,900 | 15,850 | 15,900 | 15,800 |
| 20250521 | 16,180 | 15,900 | 16,180 | 15,700 |
| 20250520 | 16,040 | 16,190 | 16,200 | 16,040 |
| 20250519 | 16,220 | 16,200 | 16,300 | 16,170 |
| 20250516 | 16,200 | 16,220 | 16,510 | 16,150 |
| 20250515 | 16,270 | 16,200 | 16,270 | 16,200 |
| 20250514 | 16,380 | 16,270 | 16,380 | 16,160 |
| 20250513 | 16,390 | 16,380 | 16,390 | 16,240 |
| 20250512 | 16,270 | 16,390 | 16,430 | 16,220 |
| 20250509 | 16,210 | 16,430 | 16,430 | 16,140 |
| 20250508 | 16,400 | 16,440 | 16,490 | 16,350 |
| 20250507 | 16,100 | 16,590 | 17,120 | 16,100 |
| 20250502 | 16,000 | 16,100 | 16,150 | 15,980 |
| 20250430 | 15,990 | 16,000 | 16,010 | 15,950 |
| 20250429 | 16,010 | 15,990 | 16,020 | 15,860 |
| 20250428 | 16,000 | 16,010 | 16,010 | 15,920 |
| 20250425 | 16,010 | 16,000 | 16,010 | 15,880 |
| 20250424 | 15,760 | 15,910 | 16,010 | 15,650 |
| 20250423 | 15,570 | 15,760 | 15,900 | 15,570 |
| 20250422 | 15,580 | 15,570 | 15,780 | 15,180 |
| 20250421 | 15,370 | 15,490 | 15,500 | 15,000 |
| 20250418 | 15,490 | 15,370 | 15,490 | 15,310 |
| 20250417 | 14,980 | 15,490 | 15,570 | 14,980 |
| 20250416 | 14,980 | 14,980 | 15,030 | 14,980 |
| 20250415 | 15,010 | 14,980 | 15,020 | 14,980 |
| 20250414 | 14,980 | 15,010 | 15,020 | 14,980 |
| 20250411 | 14,610 | 14,980 | 14,990 | 14,610 |
| 20250410 | 14,960 | 15,000 | 15,010 | 14,820 |
| 20250409 | 14,870 | 14,970 | 14,990 | 14,570 |
| 20250408 | 14,780 | 14,990 | 14,990 | 14,780 |
| 20250407 | 14,890 | 14,900 | 14,970 | 14,800 |
| 20250404 | 15,010 | 15,010 | 15,010 | 14,940 |
| 20250403 | 15,020 | 15,010 | 15,020 | 14,580 |
| 20250402 | 14,700 | 15,020 | 15,030 | 14,700 |
| 20250401 | 15,250 | 14,990 | 15,250 | 14,780 |
| 20250331 | 14,090 | 14,950 | 14,950 | 14,090 |
| 20250328 | 14,950 | 14,960 | 15,000 | 14,850 |
| 20250327 | 14,820 | 14,980 | 14,990 | 14,820 |
| 20250326 | 15,010 | 15,000 | 15,010 | 14,800 |
| 20250325 | 14,990 | 14,990 | 15,000 | 14,860 |
| 20250324 | 14,900 | 14,990 | 15,000 | 14,830 |
| 20250321 | 14,850 | 14,900 | 14,970 | 14,840 |
| 20250320 | 14,790 | 14,970 | 15,010 | 14,540 |
| 20250319 | 14,990 | 14,790 | 14,990 | 14,790 |
| 20250318 | 14,760 | 14,990 | 15,000 | 14,560 |
| 20250317 | 14,760 | 14,760 | 14,900 | 14,760 |
| 20250314 | 14,990 | 14,760 | 14,990 | 14,760 |
| 20250313 | 15,020 | 14,990 | 15,020 | 14,880 |
| 20250312 | 14,990 | 14,980 | 14,990 | 14,870 |
| 20250311 | 14,880 | 14,990 | 15,040 | 14,660 |
| 20250310 | 15,000 | 14,890 | 15,000 | 14,890 |
| 20250307 | 14,550 | 15,000 | 15,000 | 14,520 |
| 20250306 | 14,460 | 14,520 | 14,800 | 14,460 |
| 20250305 | 14,610 | 14,460 | 15,190 | 14,460 |
| 20250304 | 14,940 | 14,610 | 14,950 | 14,540 |
| 20250228 | 14,500 | 14,950 | 15,000 | 14,210 |
| 20250227 | 14,560 | 14,560 | 14,560 | 14,390 |
| 20250226 | 14,510 | 14,560 | 14,560 | 14,160 |
| 20250225 | 14,360 | 14,520 | 14,600 | 14,280 |
| 20250224 | 14,390 | 14,360 | 14,690 | 14,190 |
| 20250221 | 13,850 | 14,410 | 14,700 | 13,790 |
| 20250220 | 13,950 | 13,850 | 13,950 | 13,710 |
| 20250219 | 13,970 | 13,950 | 13,970 | 13,860 |
| 20250218 | 14,060 | 13,970 | 14,130 | 13,700 |
| 20250217 | 14,180 | 14,130 | 14,180 | 13,850 |
| 20250214 | 14,270 | 14,180 | 14,270 | 14,180 |
| 20250213 | 14,510 | 14,270 | 14,610 | 13,900 |
| 20250212 | 14,690 | 14,690 | 14,690 | 14,450 |
| 20250211 | 14,720 | 14,690 | 14,820 | 14,530 |
| 20250210 | 15,010 | 14,830 | 15,010 | 14,660 |
| 20250207 | 14,440 | 15,010 | 15,010 | 14,340 |
| 20250206 | 14,510 | 14,440 | 14,510 | 14,270 |
| 20250205 | 14,820 | 14,510 | 14,820 | 14,510 |
| 20250204 | 14,960 | 14,820 | 14,960 | 14,770 |
| 20250203 | 14,920 | 14,970 | 15,100 | 14,520 |
| 20250131 | 15,140 | 15,100 | 15,140 | 14,500 |
| 20250124 | 14,700 | 15,140 | 15,190 | 14,700 |
| 20250123 | 14,700 | 14,700 | 14,760 | 14,530 |
| 20250122 | 14,710 | 14,700 | 14,760 | 14,520 |
| 20250121 | 14,690 | 14,710 | 14,790 | 14,100 |
| 20250120 | 14,990 | 14,490 | 14,990 | 14,120 |
| 20250117 | 15,400 | 14,460 | 15,400 | 14,460 |
| 20250116 | 14,840 | 14,690 | 14,840 | 14,570 |
| 20250115 | 14,990 | 14,840 | 15,000 | 14,800 |
| 20250114 | 14,990 | 14,990 | 15,280 | 14,850 |
| 20250113 | 15,040 | 14,990 | 15,390 | 14,890 |
| 20250110 | 15,040 | 15,040 | 15,040 | 14,950 |
| 20250109 | 14,950 | 15,040 | 15,200 | 14,630 |
| 20250108 | 14,590 | 14,630 | 14,660 | 14,480 |
| 20250107 | 14,490 | 14,590 | 14,650 | 14,260 |
| 20250106 | 14,010 | 14,250 | 14,350 | 14,010 |
| 20250103 | 14,010 | 14,010 | 14,430 | 14,010 |
| 20250102 | 13,640 | 14,010 | 14,220 | 13,640 |