Stock Ticker
- (001820) 삼화콘덴서공업보통주
- Description: 기업개요
동사는 1956년 설립되어 1976년 한국거래소에 상장된 국내 유일의 콘덴서 종합 메이커임.
전해콘덴서를 제외한 FILM 콘덴서, 단층 세라믹 콘덴서, 적층형 콘덴서(MLCC)를 생산하며, 매출의 64.57%가 수출로 이루어진 수출기업임.
전자업계의 초소형화, 고기능화, 전력 효율 증대, 친환경차 시장 확대에 따른 전자화 등 시장 변화에 대응하여 고부가가치 제품 개발과 연구개발에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 121,400 | 117,700 | 122,500 | 115,600 |
| 20261019 | 118,000 | 121,400 | 123,200 | 116,700 |
| 20261016 | 124,600 | 123,600 | 129,000 | 120,300 |
| 20261015 | 130,000 | 123,400 | 133,000 | 119,800 |
| 20261014 | 143,500 | 142,500 | 148,900 | 140,000 |
| 20261013 | 142,700 | 142,800 | 149,800 | 140,400 |
| 20261012 | 156,800 | 150,100 | 158,300 | 149,200 |
| 20261008 | 160,100 | 158,300 |
| 20261007 | 158,800 | 159,700 | 166,300 | 156,400 |
| 20261006 | 160,300 | 158,800 | 166,300 | 157,200 |
| 20261002 | 158,100 | 156,500 | 159,900 | 154,800 |
| 20261001 | 149,500 | 158,700 | 163,500 | 147,300 |
| 20260930 | 157,500 | 149,200 | 163,300 | 148,500 |
| 20260929 | 143,800 | 157,500 | 157,700 | 142,200 |
| 20260928 | 150,100 | 145,000 | 151,900 | 143,500 |
| 20260923 | 151,200 | 146,900 | 154,600 | 145,700 |
| 20260922 | 150,000 | 147,400 | 157,700 | 146,200 |
| 20260921 | 147,100 | 146,000 | 155,300 | 142,000 |
| 20260918 | 141,300 | 144,600 | 151,000 | 139,900 |
| 20260917 | 145,200 | 137,600 | 147,400 | 135,900 |
| 20260916 | 142,500 | 143,900 | 146,900 | 139,500 |
| 20260915 | 139,000 | 142,500 | 148,300 | 137,300 |
| 20260914 | 132,600 | 139,200 | 143,700 | 130,600 |
| 20260911 | 112,100 | 137,400 | 147,500 | 112,000 |
| 20260910 | 114,200 | 115,700 | 116,600 | 108,700 |
| 20260909 | 112,400 | 116,300 | 121,300 | 112,300 |
| 20260908 | 116,800 | 111,700 | 118,500 | 111,700 |
| 20260907 | 114,000 | 116,700 | 119,100 | 111,200 |
| 20260904 | 107,000 | 109,800 | 113,200 | 105,400 |
| 20260903 | 114,000 | 105,000 | 115,300 | 103,000 |
| 20260902 | 107,900 | 111,500 | 123,000 | 107,300 |
| 20260901 | 112,400 | 112,500 | 114,200 | 108,200 |
| 20260831 | 106,100 | 112,700 | 114,600 | 103,300 |
| 20260828 | 108,300 | 110,200 | 118,500 | 107,200 |
| 20260827 | 110,500 | 108,300 | 111,000 | 102,800 |
| 20260826 | 104,300 | 107,800 | 113,200 | 100,700 |
| 20260825 | 89,100 | 104,900 | 107,300 | 86,400 |
| 20260824 | 90,700 | 92,400 | 95,000 | 89,000 |
| 20260821 | 94,100 | 90,600 | 95,300 | 90,300 |
| 20260820 | 95,500 | 97,600 | 99,900 | 93,300 |
| 20260819 | 91,100 | 94,000 | 97,900 | 91,000 |
| 20260818 | 104,100 | 97,400 | 105,400 | 96,600 |
| 20260814 | 107,900 | 103,000 | 108,000 | 101,500 |
| 20260813 | 92,900 | 103,300 | 110,800 | 91,500 |
| 20260812 | 86,400 | 88,000 | 90,400 | 83,500 |
| 20260811 | 79,200 | 84,500 | 92,800 | 77,000 |
| 20260810 | 78,300 | 81,200 | 81,400 | 77,100 |
| 20260807 | 75,900 | 77,200 | 79,200 | 74,500 |
| 20260806 | 79,500 | 75,900 | 81,400 | 74,400 |
| 20260805 | 86,900 | 80,800 | 86,900 | 79,300 |
| 20260804 | 79,400 | 77,700 | 79,400 | 74,000 |
| 20260803 | 71,600 | 74,500 | 78,100 | 69,700 |
| 20260731 | 66,800 | 71,600 | 73,900 | 66,000 |
| 20260730 | 58,600 | 57,800 | 63,700 | 56,500 |
| 20260729 | 68,800 | 62,900 | 72,900 | 58,000 |
| 20260728 | 75,800 | 68,100 | 77,700 | 66,600 |
| 20260727 | 82,300 | 82,500 | 83,000 | 78,200 |
| 20260724 | 88,300 | 80,700 | 88,800 | 80,500 |
| 20260723 | 90,000 | 90,200 | 92,500 | 84,100 |
| 20260722 | 89,300 | 86,400 | 98,200 | 86,400 |
| 20260721 | 80,000 | 85,400 | 86,400 | 78,100 |
| 20260720 | 80,900 | 80,000 | 87,800 | 79,600 |
| 20260716 | 89,000 | 87,000 | 91,200 | 86,500 |
| 20260715 | 94,500 | 96,700 | 99,200 | 91,500 |
| 20260714 | 90,200 | 89,300 | 93,900 | 82,900 |
| 20260713 | 108,100 | 91,600 | 110,800 | 91,600 |
| 20260710 | 105,500 | 110,200 | 116,700 | 99,400 |
| 20260709 | 103,200 | 101,100 | 105,400 | 97,200 |
| 20260708 | 102,100 | 101,700 | 108,900 | 99,500 |
| 20260707 | 110,500 | 107,800 | 116,600 | 103,300 |
| 20260706 | 119,400 | 112,700 | 119,400 | 106,300 |
| 20260703 | 121,200 | 119,300 | 125,000 | 111,500 |
| 20260702 | 146,500 | 122,200 | 146,800 | 121,300 |
| 20260701 | 155,200 | 155,500 | 160,900 | 145,600 |
| 20260630 | 138,200 | 151,000 | 161,600 | 135,500 |
| 20260629 | 133,600 | 133,000 | 138,000 | 129,500 |
| 20260626 | 129,200 | 130,600 | 143,300 | 120,100 |
| 20260625 | 147,000 | 131,900 | 148,500 | 128,600 |
| 20260624 | 142,000 | 136,000 | 152,000 | 131,900 |
| 20260623 | 173,800 | 142,000 | 174,300 | 142,000 |
| 20260622 | 174,800 | 167,000 | 181,900 | 163,900 |
| 20260619 | 187,000 | 171,500 | 193,900 | 163,600 |
| 20260618 | 149,500 | 190,100 | 196,800 | 147,600 |
| 20260617 | 142,900 | 151,400 | 154,600 | 137,200 |
| 20260616 | 157,000 | 147,900 | 157,100 | 143,000 |
| 20260615 | 133,500 | 140,600 | 152,500 | 132,700 |
| 20260612 | 140,000 | 128,200 | 143,900 | 121,900 |
| 20260611 | 106,200 | 133,300 | 140,000 | 104,000 |
| 20260610 | 115,000 | 109,600 | 123,700 | 106,000 |
| 20260609 | 114,700 | 118,500 | 124,200 | 106,200 |
| 20260608 | 96,000 | 109,200 | 119,000 | 95,900 |
| 20260605 | 105,000 | 111,800 | 119,800 | 98,000 |
| 20260604 | 110,000 | 110,400 | 113,800 | 100,800 |
| 20260602 | 107,000 | 107,700 | 110,100 | 97,600 |
| 20260601 | 145,900 | 114,000 | 145,900 | 112,800 |
| 20260529 | 160,600 | 149,100 | 172,800 | 139,600 |
| 20260528 | 120,800 | 156,200 | 159,200 | 118,400 |
| 20260527 | 160,100 | 125,900 | 163,400 | 123,800 |
| 20260526 | 121,500 | 132,600 | 132,600 | 120,400 |
| 20260522 | 82,000 | 102,000 | 102,000 | 77,400 |
| 20260521 | 75,200 | 78,500 | 83,700 | 74,400 |
| 20260520 | 63,200 | 78,600 | 80,400 | 63,000 |
| 20260519 | 61,700 | 63,900 | 66,100 | 58,000 |
| 20260518 | 64,000 | 62,500 | 64,000 | 55,000 |
| 20260515 | 69,100 | 65,200 | 72,900 | 63,400 |
| 20260514 | 63,600 | 67,100 | 70,000 | 60,900 |
| 20260513 | 61,800 | 64,000 | 65,200 | 60,800 |
| 20260512 | 64,900 | 63,500 | 67,000 | 60,000 |
| 20260511 | 64,800 | 64,100 | 65,500 | 63,000 |
| 20260508 | 66,100 | 66,000 | 67,600 | 64,300 |
| 20260507 | 67,500 | 67,900 | 69,000 | 66,000 |
| 20260506 | 70,700 | 66,900 | 70,700 | 63,800 |
| 20260504 | 69,700 | 68,400 | 70,100 | 68,100 |
| 20260430 | 70,000 | 67,200 | 70,000 | 66,500 |
| 20260429 | 66,000 | 71,000 | 73,000 | 65,400 |
| 20260428 | 64,400 | 64,800 | 65,500 | 63,500 |
| 20260427 | 64,300 | 62,900 | 64,700 | 62,500 |
| 20260424 | 62,600 | 63,600 | 63,900 | 61,800 |
| 20260423 | 65,400 | 62,100 | 65,400 | 59,000 |
| 20260422 | 67,500 | 65,400 | 67,500 | 63,800 |
| 20260421 | 64,000 | 66,900 | 67,600 | 63,300 |
| 20260420 | 65,200 | 63,100 | 65,200 | 63,000 |
| 20260417 | 66,300 | 64,800 | 66,900 | 63,700 |
| 20260416 | 66,200 | 65,700 | 67,200 | 64,400 |
| 20260415 | 66,300 | 63,700 | 67,600 | 62,000 |
| 20260414 | 66,700 | 63,700 | 68,800 | 63,600 |
| 20260413 | 61,700 | 62,200 | 64,000 | 61,400 |
| 20260410 | 60,100 | 63,100 | 63,800 | 60,000 |
| 20260409 | 59,800 | 58,400 | 60,600 | 58,000 |
| 20260408 | 59,400 | 60,100 | 60,200 | 57,600 |
| 20260407 | 61,100 | 55,800 | 61,100 | 54,200 |
| 20260406 | 56,400 | 55,900 | 57,500 | 55,100 |
| 20260403 | 55,200 | 56,900 | 59,100 | 55,200 |
| 20260402 | 57,600 | 53,700 | 57,900 | 52,900 |
| 20260401 | 55,000 | 57,800 | 58,800 | 54,100 |
| 20260331 | 52,300 | 51,900 | 54,900 | 51,600 |
| 20260330 | 52,500 | 54,200 | 55,250 | 51,400 |
| 20260327 | 55,400 | 56,100 | 56,800 | 53,000 |
| 20260326 | 56,200 | 57,400 | 60,400 | 54,800 |
| 20260325 | 55,600 | 55,700 | 57,300 | 55,100 |
| 20260324 | 57,100 | 54,400 | 57,200 | 53,100 |
| 20260323 | 55,500 | 53,500 | 55,800 | 53,200 |
| 20260320 | 61,100 | 58,400 | 61,200 | 57,200 |
| 20260319 | 58,900 | 60,300 | 62,200 | 58,300 |
| 20260318 | 62,400 | 61,500 | 65,400 | 59,200 |
| 20260317 | 52,300 | 53,900 | 56,800 | 50,400 |
| 20260316 | 51,000 | 51,300 | 52,400 | 50,000 |
| 20260313 | 49,250 | 50,600 | 51,600 | 48,800 |
| 20260312 | 49,900 | 51,400 | 52,400 | 49,500 |
| 20260311 | 52,300 | 49,550 | 52,400 | 48,200 |
| 20260310 | 46,650 | 48,100 | 48,550 | 44,750 |
| 20260309 | 43,350 | 43,350 | 44,500 | 41,500 |
| 20260306 | 46,000 | 47,400 | 48,100 | 44,200 |
| 20260305 | 44,400 | 45,300 | 46,250 | 43,550 |
| 20260304 | 45,650 | 40,100 | 48,000 | 40,000 |
| 20260303 | 51,600 | 49,550 | 52,600 | 49,350 |
| 20260227 | 54,600 | 53,900 | 55,800 | 53,300 |
| 20260226 | 57,800 | 57,300 | 58,400 | 55,500 |
| 20260225 | 61,500 | 57,200 | 61,600 | 56,100 |
| 20260224 | 62,300 | 60,700 | 68,400 | 58,600 |
| 20260223 | 46,100 | 57,000 | 57,000 | 45,700 |
| 20260220 | 41,450 | 43,850 | 43,850 | 40,800 |
| 20260219 | 37,300 | 41,650 | 41,700 | 37,250 |
| 20260213 | 36,550 | 36,600 | 36,950 | 35,700 |
| 20260212 | 37,700 | 37,200 | 38,150 | 35,900 |
| 20260211 | 38,400 | 38,000 | 41,900 | 37,300 |
| 20260210 | 34,000 | 35,000 | 36,200 | 33,600 |
| 20260209 | 32,250 | 33,050 | 33,350 | 32,050 |
| 20260206 | 31,150 | 31,000 | 31,500 | 29,950 |
| 20260205 | 32,850 | 31,950 | 32,850 | 31,600 |
| 20260204 | 33,700 | 33,150 | 33,700 | 32,500 |
| 20260203 | 30,900 | 33,750 | 33,750 | 30,750 |
| 20260202 | 31,300 | 30,200 | 32,100 | 30,100 |
| 20260130 | 31,900 | 31,600 | 32,200 | 31,100 |
| 20260129 | 31,900 | 31,950 | 32,150 | 30,350 |
| 20260128 | 31,050 | 31,500 | 31,550 | 30,800 |
| 20260127 | 31,050 | 30,800 | 31,150 | 30,650 |
| 20260126 | 31,050 | 31,150 | 31,250 | 30,600 |
| 20260123 | 31,700 | 31,100 | 31,850 | 30,600 |
| 20260122 | 31,750 | 31,300 | 32,100 | 31,100 |
| 20260121 | 28,850 | 30,400 | 30,600 | 28,550 |
| 20260120 | 29,450 | 29,500 | 29,700 | 28,700 |
| 20260119 | 28,800 | 29,550 | 29,600 | 28,450 |
| 20260116 | 29,700 | 28,800 | 29,700 | 28,700 |
| 20260115 | 28,850 | 29,100 | 29,100 | 28,450 |
| 20260114 | 29,100 | 28,850 | 29,250 | 28,600 |
| 20260113 | 29,650 | 29,050 | 29,700 | 28,700 |
| 20260112 | 29,050 | 29,200 | 29,400 | 28,700 |
| 20260109 | 28,850 | 28,350 | 28,850 | 28,200 |
| 20260108 | 28,700 | 28,450 | 29,650 | 28,350 |
| 20260107 | 30,050 | 29,150 | 30,700 | 28,800 |
| 20260106 | 30,200 | 29,550 | 30,200 | 28,850 |
| 20260105 | 30,350 | 29,900 | 30,750 | 29,850 |
| 20260102 | 29,250 | 30,150 | 30,200 | 28,950 |
| 20251230 | 29,550 | 29,250 | 29,800 | 29,200 |
| 20251229 | 30,350 | 29,850 | 30,350 | 29,450 |
| 20251226 | 30,450 | 30,250 | 31,200 | 30,150 |
| 20251224 | 30,850 | 30,350 | 30,900 | 30,100 |
| 20251223 | 31,850 | 30,750 | 31,850 | 30,700 |
| 20251222 | 31,200 | 31,700 | 31,900 | 31,200 |
| 20251219 | 32,050 | 30,900 | 32,300 | 30,650 |
| 20251218 | 32,250 | 31,500 | 32,250 | 31,150 |
| 20251217 | 31,800 | 32,500 | 32,600 | 31,800 |
| 20251216 | 32,950 | 31,700 | 33,000 | 31,700 |
| 20251215 | 32,700 | 32,850 | 33,150 | 32,250 |
| 20251212 | 33,250 | 33,400 | 33,450 | 32,750 |
| 20251211 | 33,100 | 33,150 | 34,100 | 32,650 |
| 20251210 | 32,950 | 32,850 | 34,400 | 32,800 |
| 20251209 | 32,350 | 32,900 | 33,100 | 32,000 |
| 20251208 | 32,450 | 32,400 | 32,500 | 31,850 |
| 20251205 | 32,500 | 32,350 | 32,800 | 31,900 |
| 20251204 | 32,300 | 32,500 | 32,850 | 31,950 |
| 20251203 | 31,200 | 32,300 | 32,500 | 31,050 |
| 20251202 | 30,550 | 31,200 | 31,300 | 30,550 |
| 20251201 | 31,250 | 30,700 | 31,650 | 30,600 |
| 20251128 | 30,700 | 31,200 | 31,350 | 30,400 |
| 20251127 | 30,900 | 30,500 | 31,300 | 30,400 |
| 20251126 | 31,500 | 30,900 | 31,500 | 30,000 |
| 20251125 | 29,200 | 30,650 | 30,950 | 29,100 |
| 20251124 | 28,450 | 28,500 | 28,800 | 28,050 |
| 20251121 | 28,700 | 28,300 | 28,850 | 28,000 |
| 20251120 | 29,600 | 29,700 | 30,000 | 29,400 |
| 20251119 | 28,900 | 28,800 | 29,500 | 27,750 |
| 20251118 | 29,650 | 28,850 | 29,750 | 28,700 |
| 20251117 | 30,600 | 29,800 | 30,850 | 29,750 |
| 20251114 | 31,700 | 30,650 | 31,800 | 30,600 |
| 20251113 | 32,450 | 32,350 | 32,550 | 31,850 |
| 20251112 | 31,950 | 32,450 | 32,450 | 31,550 |
| 20251111 | 31,700 | 31,850 | 32,800 | 31,550 |
| 20251110 | 31,100 | 31,700 | 31,850 | 30,500 |
| 20251107 | 31,400 | 31,050 | 32,000 | 30,550 |
| 20251106 | 32,500 | 32,100 | 33,550 | 31,750 |
| 20251105 | 33,100 | 32,000 | 33,300 | 30,900 |
| 20251104 | 34,850 | 33,650 | 34,850 | 33,450 |
| 20251103 | 33,850 | 34,500 | 34,650 | 33,300 |
| 20251031 | 32,650 | 33,800 | 34,100 | 32,650 |
| 20251030 | 33,750 | 32,650 | 33,800 | 32,450 |
| 20251029 | 33,600 | 33,700 | 34,600 | 33,450 |
| 20251028 | 34,700 | 33,400 | 34,900 | 33,100 |
| 20251027 | 33,900 | 33,800 | 34,300 | 33,150 |
| 20251024 | 34,350 | 33,650 | 34,350 | 33,100 |
| 20251023 | 33,550 | 34,000 | 34,050 | 32,750 |
| 20251022 | 33,550 | 33,550 | 33,600 | 32,300 |
| 20251021 | 34,150 | 33,550 | 35,500 | 33,350 |
| 20251020 | 34,350 | 33,800 | 34,450 | 33,250 |
| 20251017 | 34,500 | 34,250 | 36,150 | 34,150 |
| 20251016 | 33,750 | 34,050 | 34,150 | 33,100 |
| 20251015 | 33,400 | 33,750 | 33,800 | 32,700 |
| 20251014 | 35,650 | 32,950 | 35,650 | 32,400 |
| 20251013 | 35,400 | 34,950 | 35,550 | 34,150 |
| 20251010 | 33,650 | 36,000 | 36,700 | 33,550 |
| 20251002 | 32,950 | 33,150 | 33,900 | 32,750 |
| 20251001 | 32,500 | 32,300 | 33,250 | 32,100 |
| 20250930 | 32,400 | 32,150 | 33,050 | 32,100 |
| 20250929 | 31,300 | 32,200 | 32,350 | 31,300 |
| 20250926 | 32,950 | 31,550 | 33,150 | 31,500 |
| 20250925 | 33,900 | 33,450 | 34,100 | 33,100 |
| 20250924 | 33,150 | 34,050 | 34,500 | 32,500 |
| 20250923 | 34,900 | 33,150 | 35,300 | 32,750 |
| 20250922 | 33,150 | 34,800 | 35,950 | 32,500 |
| 20250919 | 33,600 | 33,050 | 33,650 | 32,400 |
| 20250918 | 31,850 | 33,500 | 33,800 | 31,500 |
| 20250917 | 31,250 | 31,700 | 32,100 | 31,050 |
| 20250916 | 32,800 | 32,000 | 33,300 | 31,550 |
| 20250915 | 32,300 | 32,350 | 32,450 | 31,700 |
| 20250912 | 32,450 | 32,000 | 32,650 | 31,550 |
| 20250911 | 32,900 | 31,800 | 34,250 | 31,650 |
| 20250910 | 32,550 | 32,300 | 32,550 | 31,700 |
| 20250909 | 33,150 | 32,800 | 33,250 | 32,050 |
| 20250908 | 31,650 | 32,800 | 32,900 | 31,200 |
| 20250905 | 32,100 | 32,050 | 32,600 | 30,900 |
| 20250904 | 33,050 | 31,200 | 33,650 | 30,450 |
| 20250903 | 28,050 | 31,650 | 32,500 | 27,800 |
| 20250902 | 26,150 | 26,550 | 26,700 | 25,450 |
| 20250901 | 25,550 | 25,600 | 26,450 | 25,000 |
| 20250829 | 26,500 | 25,550 | 26,500 | 25,500 |
| 20250828 | 26,350 | 26,000 | 26,500 | 25,950 |
| 20250827 | 26,100 | 26,400 | 26,550 | 25,850 |
| 20250826 | 26,000 | 25,800 | 26,400 | 25,800 |
| 20250825 | 25,800 | 25,950 | 26,050 | 25,650 |
| 20250822 | 25,300 | 25,500 | 25,650 | 25,250 |
| 20250821 | 25,100 | 25,300 | 25,650 | 25,100 |
| 20250820 | 25,550 | 25,350 | 25,950 | 24,950 |
| 20250819 | 26,150 | 26,000 | 26,450 | 25,850 |
| 20250818 | 26,950 | 26,150 | 26,950 | 26,100 |
| 20250814 | 27,450 | 26,850 | 27,450 | 26,850 |
| 20250813 | 27,250 | 27,500 | 27,650 | 27,050 |
| 20250812 | 27,450 | 27,050 | 27,600 | 26,950 |
| 20250811 | 27,150 | 27,200 | 27,350 | 26,950 |
| 20250808 | 27,150 | 26,950 | 27,500 | 26,850 |
| 20250807 | 27,350 | 26,850 | 27,400 | 26,750 |
| 20250806 | 26,800 | 27,100 | 27,400 | 26,600 |
| 20250805 | 26,850 | 26,900 | 27,600 | 26,750 |
| 20250804 | 26,150 | 26,600 | 26,700 | 26,150 |
| 20250801 | 27,300 | 26,400 | 27,350 | 26,250 |
| 20250731 | 27,300 | 27,600 | 28,500 | 27,100 |
| 20250730 | 25,900 | 27,050 | 27,700 | 25,900 |
| 20250729 | 26,200 | 25,900 | 26,300 | 25,600 |
| 20250728 | 26,100 | 26,250 | 26,300 | 25,750 |
| 20250725 | 26,000 | 26,050 | 26,300 | 25,850 |
| 20250724 | 26,550 | 26,000 | 26,600 | 26,000 |
| 20250723 | 26,850 | 26,400 | 27,150 | 26,050 |
| 20250722 | 27,250 | 26,600 | 28,300 | 26,600 |
| 20250721 | 26,450 | 27,100 | 27,250 | 26,300 |
| 20250718 | 26,200 | 26,350 | 26,500 | 26,150 |
| 20250717 | 26,900 | 26,400 | 26,900 | 25,900 |
| 20250716 | 26,400 | 26,650 | 26,850 | 26,050 |
| 20250715 | 26,050 | 26,450 | 26,500 | 26,050 |
| 20250714 | 26,400 | 26,200 | 26,400 | 25,950 |
| 20250711 | 26,150 | 26,300 | 26,550 | 26,000 |
| 20250710 | 25,750 | 25,900 | 26,100 | 25,650 |
| 20250709 | 26,000 | 25,600 | 26,000 | 25,500 |
| 20250708 | 25,650 | 25,650 | 25,900 | 25,400 |
| 20250707 | 26,000 | 25,650 | 26,300 | 25,650 |
| 20250704 | 26,450 | 26,150 | 26,550 | 26,000 |
| 20250703 | 26,000 | 26,400 | 26,500 | 25,700 |
| 20250702 | 26,300 | 25,600 | 26,300 | 25,250 |
| 20250701 | 26,400 | 26,000 | 26,500 | 26,000 |
| 20250630 | 26,650 | 25,950 | 26,650 | 25,850 |
| 20250627 | 25,150 | 26,400 | 26,500 | 25,150 |
| 20250626 | 27,850 | 26,750 | 27,850 | 26,550 |
| 20250625 | 27,850 | 27,400 | 28,000 | 27,150 |
| 20250624 | 26,750 | 27,450 | 27,700 | 26,750 |
| 20250623 | 25,900 | 26,350 | 26,600 | 25,850 |
| 20250620 | 27,200 | 26,600 | 27,250 | 26,600 |
| 20250619 | 27,000 | 26,900 | 27,200 | 26,600 |
| 20250618 | 26,600 | 26,900 | 27,000 | 26,250 |
| 20250617 | 25,600 | 26,600 | 27,350 | 25,600 |
| 20250616 | 25,750 | 25,750 | 26,000 | 25,000 |
| 20250613 | 27,300 | 25,750 | 27,500 | 25,600 |
| 20250612 | 26,450 | 26,900 | 27,300 | 26,400 |
| 20250611 | 26,300 | 26,450 | 26,450 | 26,000 |
| 20250610 | 26,100 | 26,000 | 26,200 | 25,350 |
| 20250609 | 25,900 | 25,850 | 26,300 | 25,700 |
| 20250605 | 25,400 | 25,850 | 26,100 | 25,200 |
| 20250604 | 24,850 | 25,100 | 25,400 | 24,600 |
| 20250602 | 24,900 | 24,300 | 24,900 | 24,200 |
| 20250530 | 24,850 | 24,650 | 24,950 | 24,300 |
| 20250529 | 24,500 | 24,800 | 24,850 | 24,350 |
| 20250528 | 23,950 | 24,400 | 24,550 | 23,850 |
| 20250527 | 24,050 | 23,750 | 24,400 | 23,700 |
| 20250526 | 24,000 | 24,200 | 24,350 | 23,900 |
| 20250523 | 23,850 | 24,000 | 24,300 | 23,850 |
| 20250522 | 24,200 | 23,950 | 24,200 | 23,900 |
| 20250521 | 24,200 | 24,300 | 24,600 | 24,200 |
| 20250520 | 24,150 | 24,200 | 24,550 | 24,150 |
| 20250519 | 24,350 | 24,150 | 24,850 | 24,000 |
| 20250516 | 25,200 | 24,600 | 25,200 | 24,450 |
| 20250515 | 25,900 | 25,150 | 25,900 | 25,050 |
| 20250514 | 25,800 | 25,900 | 26,200 | 25,450 |
| 20250513 | 26,000 | 25,900 | 26,350 | 25,800 |
| 20250512 | 24,700 | 25,700 | 25,800 | 24,700 |
| 20250509 | 25,150 | 24,700 | 25,200 | 24,650 |
| 20250508 | 25,000 | 25,150 | 25,150 | 24,800 |
| 20250507 | 24,550 | 25,000 | 25,150 | 24,550 |
| 20250502 | 24,950 | 24,550 | 25,000 | 24,500 |
| 20250430 | 25,500 | 24,800 | 25,600 | 24,800 |
| 20250429 | 25,400 | 25,500 | 25,600 | 25,200 |
| 20250428 | 25,600 | 25,250 | 25,850 | 25,150 |
| 20250425 | 25,400 | 25,600 | 25,700 | 25,300 |
| 20250424 | 25,600 | 25,100 | 25,650 | 25,000 |
| 20250423 | 24,850 | 25,050 | 25,200 | 24,650 |
| 20250422 | 24,350 | 24,400 | 24,650 | 24,250 |
| 20250421 | 24,800 | 24,750 | 25,400 | 24,750 |
| 20250418 | 24,950 | 25,000 | 25,200 | 24,700 |
| 20250417 | 24,650 | 25,100 | 25,250 | 24,200 |
| 20250416 | 27,600 | 24,850 | 28,000 | 24,800 |
| 20250415 | 23,850 | 23,950 | 24,050 | 23,650 |
| 20250414 | 23,800 | 23,550 | 24,150 | 23,400 |
| 20250411 | 22,800 | 23,600 | 23,600 | 22,750 |
| 20250410 | 23,000 | 23,150 | 23,250 | 22,700 |
| 20250409 | 22,150 | 21,750 | 22,850 | 21,500 |
| 20250408 | 23,500 | 22,700 | 23,700 | 22,700 |
| 20250407 | 23,800 | 23,100 | 24,200 | 23,050 |
| 20250404 | 23,850 | 24,350 | 25,250 | 23,850 |
| 20250403 | 24,700 | 24,500 | 24,700 | 24,100 |
| 20250402 | 25,250 | 25,200 | 25,500 | 25,000 |
| 20250401 | 25,100 | 25,450 | 25,750 | 24,900 |
| 20250331 | 25,100 | 25,000 | 25,550 | 24,900 |
| 20250328 | 26,850 | 26,100 | 27,100 | 25,950 |
| 20250327 | 27,350 | 26,850 | 27,400 | 26,800 |
| 20250326 | 27,000 | 27,500 | 27,750 | 27,000 |
| 20250325 | 28,150 | 26,900 | 28,150 | 26,900 |
| 20250324 | 28,200 | 27,750 | 28,400 | 27,750 |
| 20250321 | 27,500 | 28,600 | 28,600 | 27,400 |
| 20250320 | 28,450 | 27,750 | 28,450 | 27,700 |
| 20250319 | 27,850 | 28,000 | 28,250 | 27,750 |
| 20250318 | 27,850 | 27,900 | 28,200 | 27,800 |
| 20250317 | 28,100 | 27,800 | 28,550 | 27,800 |
| 20250314 | 27,800 | 28,050 | 28,300 | 27,600 |
| 20250313 | 27,850 | 27,750 | 28,500 | 27,750 |
| 20250312 | 27,350 | 27,700 | 28,000 | 27,300 |
| 20250311 | 26,200 | 27,450 | 27,500 | 26,200 |
| 20250310 | 27,800 | 27,700 | 28,250 | 27,500 |
| 20250307 | 27,950 | 28,000 | 28,300 | 27,600 |
| 20250306 | 28,500 | 27,850 | 28,700 | 27,750 |
| 20250305 | 27,500 | 28,500 | 28,500 | 27,500 |
| 20250304 | 28,000 | 27,850 | 28,500 | 27,600 |
| 20250228 | 28,900 | 28,550 | 29,150 | 28,500 |
| 20250227 | 30,400 | 29,250 | 30,450 | 29,100 |
| 20250226 | 29,100 | 30,100 | 30,150 | 29,100 |
| 20250225 | 29,950 | 29,350 | 30,000 | 29,250 |
| 20250224 | 29,600 | 29,950 | 30,000 | 29,500 |
| 20250221 | 29,900 | 30,200 | 30,350 | 29,500 |
| 20250220 | 31,050 | 30,100 | 31,050 | 30,100 |
| 20250219 | 30,550 | 30,800 | 31,300 | 30,550 |
| 20250218 | 30,850 | 30,500 | 31,000 | 30,350 |
| 20250217 | 31,000 | 30,850 | 31,100 | 30,550 |
| 20250214 | 30,750 | 30,550 | 31,200 | 30,100 |
| 20250213 | 30,900 | 30,350 | 31,200 | 30,350 |
| 20250212 | 30,600 | 30,700 | 31,550 | 30,300 |
| 20250211 | 32,600 | 30,950 | 32,800 | 30,950 |
| 20250210 | 29,300 | 31,800 | 31,950 | 28,650 |
| 20250207 | 28,950 | 29,400 | 29,600 | 28,300 |
| 20250206 | 28,550 | 28,800 | 28,800 | 28,150 |
| 20250205 | 28,100 | 28,200 | 28,600 | 27,950 |
| 20250204 | 27,500 | 28,000 | 28,200 | 27,500 |
| 20250203 | 28,150 | 27,300 | 28,300 | 27,150 |
| 20250131 | 29,000 | 28,850 | 29,350 | 28,550 |
| 20250124 | 29,650 | 29,550 | 30,500 | 29,400 |
| 20250123 | 30,350 | 29,350 | 30,600 | 29,300 |
| 20250122 | 29,800 | 30,350 | 30,850 | 29,000 |
| 20250121 | 30,300 | 29,550 | 30,300 | 29,100 |
| 20250120 | 29,000 | 29,850 | 30,450 | 28,700 |
| 20250117 | 28,950 | 28,800 | 29,700 | 28,800 |
| 20250116 | 29,100 | 29,050 | 29,600 | 28,950 |
| 20250115 | 29,700 | 28,750 | 30,000 | 28,500 |
| 20250114 | 29,300 | 29,700 | 29,750 | 29,150 |
| 20250113 | 29,750 | 29,150 | 29,750 | 28,950 |
| 20250110 | 30,600 | 29,750 | 30,600 | 29,600 |
| 20250109 | 30,900 | 30,200 | 30,900 | 29,900 |
| 20250108 | 29,250 | 30,750 | 31,350 | 29,250 |
| 20250107 | 30,400 | 29,700 | 30,700 | 29,600 |
| 20250106 | 27,600 | 30,600 | 31,150 | 27,600 |
| 20250103 | 26,850 | 27,550 | 27,950 | 26,850 |
| 20250102 | 27,200 | 26,850 | 27,250 | 26,750 |