Stock Ticker
- (001940) KISCO홀딩스보통주
- Description: 기업개요
동사는 1957년 한국철강주식회사로 설립되어 1989년 기업공개 후 2008년 투자사업부문을 인적분할하여 KISCO홀딩스로 변경함.
자회사의 주식을 취득, 소유하며 사업을 지배하고 있으며, 한국철강, 환영철강공업, 대흥산업, 서륭 등이 종속기업임.
지주회사로서 투명한 기업지배구조와 책임경영을 위해 독립적 경영과 객관적 성과평가를 통해 경쟁력 강화를 추구하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 25,300 | 25,400 | 25,400 | 24,550 |
| 20261019 | 24,650 | 25,400 | 25,400 | 24,350 |
| 20261016 | 25,000 | 25,150 | 25,150 | 24,550 |
| 20261015 | 25,400 | 25,500 | 25,500 | 24,350 |
| 20261014 | 25,150 | 25,250 | 25,450 | 23,850 |
| 20261013 | 24,850 | 25,350 | 25,350 | 24,150 |
| 20261012 | 25,750 | 25,200 | 25,850 | 24,300 |
| 20261008 | 25,950 | 25,400 | 25,950 |
| 20261007 | 26,000 | 25,250 | 26,100 | 25,250 |
| 20261006 | 25,650 | 25,750 | 25,900 | 24,950 |
| 20261002 | 25,750 | 25,650 | 25,750 | 24,900 |
| 20261001 | 26,150 | 25,350 | 26,300 | 25,100 |
| 20260930 | 25,850 | 25,400 | 25,850 | 25,400 |
| 20260929 | 26,750 | 25,850 | 26,750 | 25,500 |
| 20260928 | 26,400 | 26,750 | 26,900 | 26,050 |
| 20260923 | 27,500 | 26,400 | 27,500 | 26,100 |
| 20260922 | 26,750 | 27,600 | 27,600 | 26,400 |
| 20260921 | 26,400 | 26,650 | 27,050 | 26,400 |
| 20260918 | 26,500 | 26,400 | 26,800 | 26,000 |
| 20260917 | 26,250 | 26,600 | 26,650 | 26,050 |
| 20260916 | 26,850 | 26,550 | 26,850 | 25,900 |
| 20260915 | 26,850 | 26,450 | 27,100 | 26,000 |
| 20260914 | 25,800 | 26,950 | 26,950 | 25,800 |
| 20260911 | 26,050 | 25,750 | 26,550 | 25,750 |
| 20260910 | 25,300 | 26,450 | 26,450 | 25,300 |
| 20260909 | 25,100 | 25,400 | 25,700 | 25,100 |
| 20260908 | 26,050 | 25,300 | 26,100 | 25,250 |
| 20260907 | 27,100 | 26,100 | 27,100 | 26,100 |
| 20260904 | 27,600 | 27,200 | 27,600 | 26,300 |
| 20260903 | 27,250 | 27,450 | 27,650 | 27,100 |
| 20260902 | 27,800 | 27,250 | 27,900 | 27,150 |
| 20260901 | 28,300 | 27,850 | 28,400 | 27,700 |
| 20260831 | 28,100 | 28,350 | 28,500 | 27,950 |
| 20260828 | 28,500 | 28,300 | 28,500 | 27,750 |
| 20260827 | 28,300 | 27,950 | 28,300 | 27,650 |
| 20260826 | 28,250 | 28,300 | 28,400 | 27,650 |
| 20260825 | 27,100 | 28,250 | 28,500 | 26,800 |
| 20260824 | 27,100 | 27,000 | 27,500 | 26,650 |
| 20260821 | 27,600 | 27,150 | 27,900 | 26,650 |
| 20260820 | 27,550 | 27,500 | 28,100 | 26,600 |
| 20260819 | 27,500 | 27,750 | 28,650 | 27,100 |
| 20260818 | 27,700 | 27,700 | 27,700 | 26,750 |
| 20260814 | 26,850 | 27,900 | 27,900 | 26,850 |
| 20260813 | 26,900 | 27,200 | 27,900 | 26,900 |
| 20260812 | 26,400 | 26,850 | 27,300 | 26,400 |
| 20260811 | 26,350 | 26,600 | 26,900 | 26,250 |
| 20260810 | 26,400 | 26,750 | 26,900 | 25,950 |
| 20260807 | 26,600 | 26,450 | 26,900 | 26,100 |
| 20260806 | 26,500 | 26,700 | 27,000 | 26,050 |
| 20260805 | 28,200 | 26,500 | 28,500 | 26,450 |
| 20260804 | 27,550 | 28,100 | 28,300 | 27,550 |
| 20260803 | 27,350 | 27,550 | 27,950 | 26,950 |
| 20260731 | 26,550 | 26,950 | 27,350 | 26,400 |
| 20260730 | 25,800 | 26,550 | 26,550 | 25,600 |
| 20260729 | 26,100 | 25,850 | 26,100 | 25,350 |
| 20260728 | 25,400 | 25,950 | 26,050 | 25,400 |
| 20260727 | 25,900 | 26,000 | 26,050 | 25,250 |
| 20260724 | 25,750 | 25,750 | 26,100 | 25,050 |
| 20260723 | 25,750 | 25,450 | 25,850 | 25,200 |
| 20260722 | 25,450 | 25,100 | 26,500 | 25,100 |
| 20260721 | 25,500 | 25,150 | 25,550 | 25,000 |
| 20260720 | 25,050 | 25,350 | 25,450 | 24,800 |
| 20260716 | 25,200 | 25,100 | 25,300 | 24,800 |
| 20260715 | 25,100 | 25,300 | 25,500 | 24,800 |
| 20260714 | 25,450 | 24,950 | 25,500 | 24,850 |
| 20260713 | 24,800 | 25,550 | 25,550 | 24,800 |
| 20260710 | 24,750 | 25,000 | 25,400 | 24,700 |
| 20260709 | 24,950 | 24,700 | 25,150 | 24,450 |
| 20260708 | 26,150 | 24,950 | 26,200 | 24,950 |
| 20260707 | 25,950 | 26,150 | 26,450 | 25,875 |
| 20260706 | 25,150 | 25,950 | 26,300 | 24,400 |
| 20260703 | 24,200 | 24,950 | 25,000 | 24,200 |
| 20260702 | 24,050 | 24,450 | 24,700 | 23,850 |
| 20260701 | 24,050 | 24,500 | 24,600 | 24,050 |
| 20260630 | 24,100 | 24,250 | 24,500 | 24,000 |
| 20260629 | 23,900 | 24,300 | 24,300 | 23,900 |
| 20260626 | 24,700 | 24,050 | 24,700 | 23,800 |
| 20260625 | 24,550 | 24,250 | 24,600 | 24,250 |
| 20260624 | 24,200 | 24,300 | 24,600 | 23,250 |
| 20260623 | 24,350 | 24,400 | 24,700 | 24,200 |
| 20260622 | 24,100 | 24,500 | 24,650 | 24,000 |
| 20260619 | 24,650 | 24,100 | 24,650 | 23,500 |
| 20260618 | 24,050 | 24,150 | 24,650 | 23,900 |
| 20260617 | 24,100 | 24,350 | 24,800 | 23,950 |
| 20260616 | 24,000 | 24,350 | 24,350 | 23,650 |
| 20260615 | 24,300 | 23,950 | 24,300 | 23,600 |
| 20260612 | 23,250 | 23,250 | 23,800 | 23,200 |
| 20260611 | 23,050 | 23,250 | 23,850 | 22,300 |
| 20260610 | 23,250 | 23,500 | 23,850 | 22,600 |
| 20260609 | 21,250 | 21,200 | 21,450 | 20,850 |
| 20260608 | 21,150 | 20,850 | 21,150 | 20,200 |
| 20260605 | 21,500 | 21,200 | 21,850 | 20,500 |
| 20260604 | 20,550 | 21,350 | 22,350 | 20,550 |
| 20260602 | 20,600 | 20,350 | 21,100 | 20,150 |
| 20260601 | 22,350 | 20,750 | 22,350 | 20,400 |
| 20260529 | 22,650 | 21,900 | 22,650 | 21,750 |
| 20260528 | 23,000 | 22,500 | 23,100 | 21,950 |
| 20260527 | 23,400 | 22,900 | 23,400 | 22,500 |
| 20260526 | 24,000 | 23,350 | 24,100 | 23,300 |
| 20260522 | 23,250 | 23,450 | 23,650 | 22,500 |
| 20260521 | 22,800 | 22,750 | 24,200 | 22,750 |
| 20260520 | 23,950 | 22,900 | 24,000 | 22,700 |
| 20260519 | 24,450 | 24,000 | 24,500 | 23,500 |
| 20260518 | 24,550 | 24,050 | 24,700 | 23,650 |
| 20260515 | 24,550 | 24,300 | 25,750 | 24,200 |
| 20260514 | 24,250 | 24,450 | 24,800 | 24,150 |
| 20260513 | 24,200 | 24,400 | 24,650 | 24,150 |
| 20260512 | 24,750 | 24,450 | 25,150 | 24,150 |
| 20260511 | 25,600 | 24,800 | 25,600 | 24,600 |
| 20260508 | 25,100 | 24,950 | 26,550 | 24,650 |
| 20260507 | 26,900 | 25,200 | 26,900 | 25,100 |
| 20260506 | 26,600 | 25,550 | 27,150 | 25,550 |
| 20260504 | 27,100 | 26,600 | 27,400 | 26,600 |
| 20260430 | 27,300 | 27,000 | 27,450 | 25,300 |
| 20260429 | 27,650 | 27,150 | 27,850 | 26,950 |
| 20260428 | 28,000 | 27,650 | 28,150 | 27,100 |
| 20260427 | 27,550 | 27,350 | 27,750 | 27,000 |
| 20260424 | 27,650 | 27,500 | 27,650 | 27,150 |
| 20260423 | 27,100 | 27,450 | 27,450 | 27,000 |
| 20260422 | 27,050 | 27,200 | 27,350 | 26,850 |
| 20260421 | 27,500 | 27,050 | 27,650 | 26,950 |
| 20260420 | 27,900 | 27,500 | 28,000 | 27,000 |
| 20260417 | 26,000 | 27,400 | 27,400 | 26,000 |
| 20260416 | 27,000 | 26,100 | 27,000 | 26,100 |
| 20260415 | 26,600 | 26,400 | 26,600 | 26,100 |
| 20260414 | 26,050 | 26,300 | 26,700 | 26,000 |
| 20260413 | 26,150 | 26,150 | 26,450 | 25,800 |
| 20260410 | 26,000 | 26,150 | 26,600 | 25,950 |
| 20260409 | 26,300 | 26,300 | 26,600 | 25,600 |
| 20260408 | 26,150 | 26,200 | 26,300 | 25,600 |
| 20260407 | 25,950 | 25,500 | 26,100 | 25,500 |
| 20260406 | 25,350 | 25,950 | 26,000 | 25,000 |
| 20260403 | 25,800 | 25,350 | 25,950 | 25,250 |
| 20260402 | 25,750 | 24,950 | 25,750 | 24,650 |
| 20260401 | 25,400 | 25,450 | 25,550 | 25,000 |
| 20260331 | 25,150 | 24,750 | 25,550 | 24,750 |
| 20260330 | 26,100 | 25,500 | 26,100 | 25,350 |
| 20260327 | 26,150 | 26,400 | 26,400 | 25,700 |
| 20260326 | 26,250 | 26,400 | 26,400 | 25,600 |
| 20260325 | 25,450 | 26,250 | 26,250 | 25,450 |
| 20260324 | 25,550 | 25,800 | 26,150 | 25,250 |
| 20260323 | 25,250 | 25,550 | 25,850 | 24,850 |
| 20260320 | 24,650 | 25,900 | 26,000 | 24,650 |
| 20260319 | 24,650 | 24,900 | 24,900 | 24,050 |
| 20260318 | 24,450 | 24,600 | 24,900 | 24,300 |
| 20260317 | 24,400 | 24,400 | 24,800 | 24,200 |
| 20260316 | 25,000 | 24,400 | 25,000 | 24,150 |
| 20260313 | 25,200 | 25,150 | 25,200 | 24,250 |
| 20260312 | 25,250 | 24,700 | 25,250 | 24,350 |
| 20260311 | 24,900 | 24,350 | 25,000 | 24,200 |
| 20260310 | 24,450 | 24,200 | 24,700 | 23,900 |
| 20260309 | 23,100 | 23,850 | 24,200 | 23,100 |
| 20260306 | 24,300 | 24,250 | 24,850 | 23,950 |
| 20260305 | 23,500 | 24,450 | 24,750 | 23,500 |
| 20260304 | 23,400 | 23,000 | 25,050 | 22,900 |
| 20260303 | 26,000 | 25,050 | 26,050 | 25,050 |
| 20260227 | 25,000 | 26,200 | 26,750 | 24,950 |
| 20260226 | 25,450 | 25,800 | 25,900 | 25,100 |
| 20260225 | 25,800 | 25,650 | 25,800 | 25,150 |
| 20260224 | 25,800 | 25,450 | 25,800 | 24,900 |
| 20260223 | 25,300 | 25,600 | 25,800 | 25,300 |
| 20260220 | 24,750 | 25,250 | 25,650 | 24,500 |
| 20260219 | 24,900 | 24,750 | 25,050 | 24,600 |
| 20260213 | 24,000 | 24,600 | 24,800 | 23,500 |
| 20260212 | 23,700 | 23,850 | 24,000 | 23,300 |
| 20260211 | 23,900 | 23,350 | 23,950 | 23,250 |
| 20260210 | 23,600 | 23,500 | 23,900 | 23,150 |
| 20260209 | 23,350 | 23,200 | 23,800 | 23,200 |
| 20260206 | 24,300 | 23,300 | 24,300 | 23,000 |
| 20260205 | 24,000 | 23,800 | 24,400 | 23,500 |
| 20260204 | 23,100 | 23,950 | 24,200 | 23,050 |
| 20260203 | 23,150 | 23,300 | 24,750 | 22,700 |
| 20260202 | 24,000 | 22,800 | 24,150 | 22,800 |
| 20260130 | 25,400 | 24,100 | 25,450 | 24,000 |
| 20260129 | 26,300 | 25,550 | 26,300 | 25,500 |
| 20260128 | 26,150 | 26,150 | 26,350 | 25,900 |
| 20260127 | 26,200 | 26,200 | 26,600 | 26,050 |
| 20260126 | 26,300 | 26,450 | 26,650 | 26,000 |
| 20260123 | 26,600 | 26,000 | 26,600 | 26,000 |
| 20260122 | 26,350 | 26,450 | 26,800 | 26,350 |
| 20260121 | 26,600 | 26,600 | 26,950 | 26,300 |
| 20260120 | 26,100 | 26,600 | 26,850 | 26,000 |
| 20260119 | 26,200 | 26,400 | 26,500 | 25,950 |
| 20260116 | 25,900 | 26,400 | 26,800 | 25,750 |
| 20260115 | 25,250 | 25,900 | 25,950 | 25,250 |
| 20260114 | 25,100 | 25,550 | 25,550 | 25,100 |
| 20260113 | 25,200 | 25,200 | 25,400 | 24,800 |
| 20260112 | 25,100 | 25,250 | 25,350 | 25,000 |
| 20260109 | 24,750 | 25,250 | 25,250 | 24,750 |
| 20260108 | 25,200 | 24,850 | 25,400 | 24,800 |
| 20260107 | 25,050 | 25,050 | 25,150 | 24,950 |
| 20260106 | 25,300 | 24,950 | 25,300 | 24,950 |
| 20260105 | 25,000 | 25,050 | 25,300 | 24,650 |
| 20260102 | 25,400 | 24,650 | 25,400 | 24,650 |
| 20251230 | 25,050 | 25,150 | 25,300 | 24,950 |
| 20251229 | 26,050 | 25,200 | 26,350 | 24,900 |
| 20251226 | 26,400 | 26,600 | 26,750 | 26,150 |
| 20251224 | 26,150 | 26,250 | 26,250 | 26,000 |
| 20251223 | 26,600 | 26,150 | 26,600 | 25,950 |
| 20251222 | 26,750 | 26,100 | 26,750 | 26,000 |
| 20251219 | 26,900 | 26,350 | 26,900 | 26,200 |
| 20251218 | 26,700 | 26,600 | 26,700 | 26,150 |
| 20251217 | 26,200 | 26,500 | 26,900 | 26,200 |
| 20251216 | 26,650 | 26,200 | 26,850 | 25,750 |
| 20251215 | 26,200 | 26,550 | 26,900 | 25,950 |
| 20251212 | 25,650 | 26,050 | 26,200 | 25,600 |
| 20251211 | 26,100 | 25,550 | 26,100 | 25,550 |
| 20251210 | 26,000 | 25,850 | 26,000 | 25,600 |
| 20251209 | 26,650 | 25,850 | 26,700 | 25,850 |
| 20251208 | 26,300 | 26,750 | 26,750 | 25,950 |
| 20251205 | 26,500 | 26,050 | 26,500 | 25,950 |
| 20251204 | 26,600 | 26,300 | 26,600 | 26,050 |
| 20251203 | 26,350 | 26,300 | 26,800 | 26,100 |
| 20251202 | 26,500 | 26,250 | 27,300 | 26,200 |
| 20251201 | 26,450 | 26,550 | 26,850 | 26,050 |
| 20251128 | 25,900 | 26,000 | 26,500 | 25,850 |
| 20251127 | 26,100 | 25,900 | 26,100 | 25,850 |
| 20251126 | 25,700 | 25,900 | 26,200 | 25,550 |
| 20251125 | 25,950 | 25,800 | 25,950 | 25,800 |
| 20251124 | 26,150 | 25,900 | 26,350 | 25,700 |
| 20251121 | 25,950 | 25,950 | 26,100 | 25,550 |
| 20251120 | 26,000 | 26,000 | 26,400 | 25,850 |
| 20251119 | 26,000 | 26,000 | 26,300 | 25,650 |
| 20251118 | 26,550 | 26,200 | 26,950 | 25,350 |
| 20251117 | 27,800 | 26,950 | 27,800 | 26,600 |
| 20251114 | 27,300 | 27,350 | 27,700 | 26,800 |
| 20251113 | 27,000 | 27,250 | 27,500 | 26,800 |
| 20251112 | 26,750 | 27,100 | 27,100 | 26,700 |
| 20251111 | 26,500 | 26,800 | 26,850 | 26,450 |
| 20251110 | 26,200 | 26,550 | 27,000 | 26,150 |
| 20251107 | 25,550 | 26,000 | 26,100 | 25,500 |
| 20251106 | 25,300 | 25,550 | 25,750 | 24,950 |
| 20251105 | 24,950 | 25,300 | 26,950 | 24,600 |
| 20251104 | 25,550 | 25,000 | 25,550 | 24,850 |
| 20251103 | 25,650 | 25,400 | 25,650 | 25,350 |
| 20251031 | 25,500 | 25,600 | 25,800 | 25,500 |
| 20251030 | 25,550 | 25,600 | 25,650 | 25,400 |
| 20251029 | 25,800 | 25,650 | 25,900 | 25,300 |
| 20251028 | 25,650 | 25,550 | 25,850 | 25,200 |
| 20251027 | 26,050 | 25,650 | 26,150 | 25,350 |
| 20251024 | 26,100 | 25,950 | 26,100 | 25,550 |
| 20251023 | 25,700 | 25,900 | 26,100 | 25,550 |
| 20251022 | 25,400 | 25,700 | 25,700 | 25,350 |
| 20251021 | 25,250 | 25,400 | 25,550 | 25,250 |
| 20251020 | 24,750 | 25,250 | 25,250 | 24,700 |
| 20251017 | 25,150 | 24,700 | 25,300 | 24,100 |
| 20251016 | 25,250 | 25,200 | 25,600 | 25,100 |
| 20251015 | 24,900 | 25,200 | 25,500 | 24,900 |
| 20251014 | 25,000 | 24,850 | 25,100 | 24,800 |
| 20251013 | 25,050 | 24,800 | 25,900 | 24,800 |
| 20251010 | 25,800 | 25,450 | 25,950 | 25,200 |
| 20251002 | 25,900 | 25,750 | 25,900 | 25,650 |
| 20251001 | 25,900 | 25,800 | 26,100 | 25,650 |
| 20250930 | 26,100 | 25,850 | 26,100 | 25,700 |
| 20250929 | 25,800 | 26,000 | 26,100 | 25,600 |
| 20250926 | 26,100 | 25,800 | 26,100 | 25,500 |
| 20250925 | 26,150 | 26,100 | 26,450 | 25,600 |
| 20250924 | 27,100 | 26,350 | 27,200 | 26,050 |
| 20250923 | 26,600 | 27,100 | 27,200 | 26,500 |
| 20250922 | 26,750 | 26,800 | 26,850 | 26,400 |
| 20250919 | 26,700 | 26,750 | 26,900 | 26,600 |
| 20250918 | 26,700 | 26,700 | 26,950 | 26,500 |
| 20250917 | 26,750 | 26,700 | 26,950 | 26,600 |
| 20250916 | 26,750 | 26,750 | 26,950 | 26,600 |
| 20250915 | 26,650 | 26,750 | 26,900 | 26,500 |
| 20250912 | 26,550 | 26,500 | 26,600 | 26,250 |
| 20250911 | 26,400 | 26,550 | 26,550 | 26,250 |
| 20250910 | 26,300 | 26,400 | 26,750 | 26,200 |
| 20250909 | 25,700 | 26,300 | 26,300 | 25,700 |
| 20250908 | 25,650 | 25,950 | 26,200 | 25,650 |
| 20250905 | 25,950 | 25,850 | 26,300 | 25,800 |
| 20250904 | 25,700 | 25,750 | 25,900 | 25,600 |
| 20250903 | 25,600 | 25,650 | 25,700 | 25,000 |
| 20250902 | 25,600 | 25,600 | 25,950 | 25,600 |
| 20250901 | 26,050 | 25,650 | 26,200 | 24,900 |
| 20250829 | 25,950 | 26,100 | 26,400 | 25,900 |
| 20250828 | 25,650 | 25,950 | 26,200 | 25,450 |
| 20250827 | 25,750 | 25,650 | 25,800 | 25,350 |
| 20250826 | 25,750 | 25,750 | 26,050 | 25,600 |
| 20250825 | 25,800 | 25,750 | 25,900 | 25,600 |
| 20250822 | 25,800 | 25,800 | 25,950 | 25,650 |
| 20250821 | 26,700 | 25,800 | 26,700 | 25,400 |
| 20250820 | 24,400 | 25,700 | 25,900 | 24,200 |
| 20250819 | 23,000 | 24,300 | 25,200 | 23,000 |
| 20250818 | 23,250 | 22,700 | 23,250 | 22,650 |
| 20250814 | 23,700 | 23,350 | 23,800 | 23,150 |
| 20250813 | 24,550 | 23,600 | 24,850 | 23,500 |
| 20250812 | 24,250 | 24,550 | 24,800 | 24,200 |
| 20250811 | 24,850 | 24,250 | 24,850 | 24,250 |
| 20250808 | 24,300 | 24,650 | 24,650 | 24,300 |
| 20250807 | 24,950 | 24,500 | 25,250 | 24,400 |
| 20250806 | 24,100 | 24,950 | 25,650 | 24,100 |
| 20250805 | 25,100 | 24,300 | 25,200 | 24,050 |
| 20250804 | 24,400 | 24,700 | 25,300 | 23,850 |
| 20250801 | 25,050 | 24,200 | 25,650 | 23,750 |
| 20250731 | 25,050 | 25,000 | 25,500 | 24,850 |
| 20250730 | 25,750 | 25,000 | 25,750 | 24,650 |
| 20250729 | 25,350 | 25,050 | 25,350 | 24,800 |
| 20250728 | 25,550 | 25,350 | 25,950 | 24,750 |
| 20250725 | 26,250 | 25,550 | 26,250 | 25,350 |
| 20250724 | 26,050 | 26,250 | 28,000 | 25,950 |
| 20250723 | 26,500 | 26,050 | 26,500 | 25,300 |
| 20250722 | 26,400 | 26,600 | 26,900 | 26,100 |
| 20250721 | 26,650 | 26,400 | 27,000 | 26,050 |
| 20250718 | 26,750 | 26,650 | 27,500 | 26,550 |
| 20250717 | 27,900 | 27,000 | 27,900 | 26,850 |
| 20250716 | 27,800 | 27,900 | 28,200 | 27,400 |
| 20250715 | 28,000 | 27,800 | 28,200 | 27,450 |
| 20250714 | 28,000 | 28,250 | 28,250 | 27,800 |
| 20250711 | 28,450 | 28,200 | 28,700 | 28,000 |
| 20250710 | 28,500 | 28,450 | 29,200 | 27,900 |
| 20250709 | 27,550 | 28,500 | 29,450 | 27,400 |
| 20250708 | 27,250 | 27,550 | 27,750 | 27,050 |
| 20250707 | 26,550 | 27,350 | 27,700 | 26,400 |
| 20250704 | 26,450 | 26,550 | 27,050 | 26,300 |
| 20250703 | 25,600 | 26,450 | 27,100 | 25,600 |
| 20250702 | 26,200 | 25,350 | 26,200 | 25,000 |
| 20250701 | 25,550 | 26,200 | 27,000 | 25,200 |
| 20250630 | 24,750 | 25,550 | 25,750 | 24,650 |
| 20250627 | 25,300 | 24,750 | 25,900 | 24,550 |
| 20250626 | 25,850 | 25,300 | 26,250 | 23,900 |
| 20250625 | 26,300 | 26,250 | 26,300 | 25,850 |
| 20250624 | 25,900 | 26,300 | 26,400 | 25,550 |
| 20250623 | 25,250 | 25,900 | 26,100 | 25,100 |
| 20250620 | 25,550 | 25,250 | 25,900 | 25,100 |
| 20250619 | 25,600 | 25,550 | 25,950 | 25,400 |
| 20250618 | 26,600 | 26,900 | 27,400 | 26,300 |
| 20250617 | 26,800 | 26,600 | 27,400 | 26,050 |
| 20250616 | 25,950 | 26,650 | 27,050 | 25,500 |
| 20250613 | 26,500 | 26,000 | 26,700 | 25,500 |
| 20250612 | 26,850 | 26,550 | 27,000 | 26,300 |
| 20250611 | 26,250 | 26,850 | 27,050 | 25,750 |
| 20250610 | 27,900 | 26,250 | 27,900 | 26,050 |
| 20250609 | 26,100 | 27,100 | 27,800 | 25,700 |
| 20250605 | 24,800 | 25,700 | 25,950 | 24,800 |
| 20250604 | 23,450 | 24,750 | 25,300 | 23,450 |
| 20250602 | 24,100 | 23,450 | 24,100 | 23,200 |
| 20250530 | 24,000 | 24,100 | 24,350 | 23,800 |
| 20250529 | 23,000 | 24,000 | 24,250 | 22,800 |
| 20250528 | 22,050 | 23,000 | 23,100 | 22,050 |
| 20250527 | 22,300 | 22,050 | 22,400 | 21,800 |
| 20250526 | 21,650 | 22,250 | 22,350 | 21,600 |
| 20250523 | 21,350 | 21,500 | 22,050 | 21,350 |
| 20250522 | 22,350 | 21,550 | 22,350 | 21,500 |
| 20250521 | 22,000 | 22,150 | 22,550 | 21,900 |
| 20250520 | 21,350 | 22,200 | 22,250 | 21,350 |
| 20250519 | 21,400 | 21,350 | 21,700 | 21,000 |
| 20250516 | 21,700 | 21,350 | 21,750 | 20,950 |
| 20250515 | 21,750 | 21,700 | 21,800 | 21,200 |
| 20250514 | 20,850 | 21,500 | 21,650 | 20,800 |
| 20250513 | 20,950 | 20,850 | 21,100 | 20,750 |
| 20250512 | 20,550 | 20,850 | 20,850 | 20,500 |
| 20250509 | 20,800 | 20,500 | 20,950 | 20,200 |
| 20250508 | 20,600 | 20,700 | 20,750 | 20,400 |
| 20250507 | 20,850 | 20,600 | 20,850 | 20,350 |
| 20250502 | 20,800 | 20,700 | 20,900 | 20,700 |
| 20250430 | 20,850 | 20,800 | 20,900 | 20,650 |
| 20250429 | 20,650 | 20,800 | 20,950 | 20,550 |
| 20250428 | 20,700 | 20,550 | 20,850 | 20,400 |
| 20250425 | 20,550 | 20,600 | 20,900 | 20,550 |
| 20250424 | 20,950 | 20,550 | 20,950 | 20,500 |
| 20250423 | 20,700 | 20,900 | 20,900 | 20,450 |
| 20250422 | 20,100 | 20,700 | 20,750 | 20,100 |
| 20250421 | 19,880 | 20,450 | 20,500 | 19,880 |
| 20250418 | 19,550 | 20,100 | 20,250 | 19,550 |
| 20250417 | 19,700 | 19,840 | 19,900 | 19,510 |
| 20250416 | 19,690 | 19,700 | 19,700 | 19,580 |
| 20250415 | 19,470 | 19,670 | 19,680 | 19,470 |
| 20250414 | 19,470 | 19,620 | 19,720 | 19,330 |
| 20250411 | 19,290 | 19,480 | 19,540 | 19,010 |
| 20250410 | 18,840 | 19,180 | 19,180 | 18,840 |
| 20250409 | 18,780 | 18,780 | 18,780 | 18,430 |
| 20250408 | 19,300 | 18,780 | 19,300 | 18,710 |
| 20250407 | 19,760 | 18,920 | 19,760 | 18,770 |
| 20250404 | 19,480 | 19,760 | 19,760 | 19,400 |
| 20250403 | 19,380 | 19,480 | 19,480 | 19,130 |
| 20250402 | 19,590 | 19,380 | 19,590 | 19,270 |
| 20250401 | 19,450 | 19,310 | 19,450 | 19,220 |
| 20250331 | 19,400 | 19,280 | 19,430 | 19,170 |
| 20250328 | 19,440 | 19,370 | 19,580 | 19,270 |
| 20250327 | 19,540 | 19,470 | 19,550 | 19,280 |
| 20250326 | 19,740 | 19,480 | 19,800 | 19,390 |
| 20250325 | 19,740 | 19,530 | 19,830 | 19,420 |
| 20250324 | 19,740 | 19,740 | 19,880 | 19,590 |
| 20250321 | 19,700 | 19,740 | 19,800 | 19,540 |
| 20250320 | 19,900 | 19,710 | 19,900 | 19,550 |
| 20250319 | 19,680 | 19,800 | 19,840 | 19,510 |
| 20250318 | 19,720 | 19,680 | 19,900 | 19,550 |
| 20250317 | 19,960 | 19,770 | 19,960 | 19,700 |
| 20250314 | 20,000 | 19,840 | 20,000 | 19,710 |
| 20250313 | 19,840 | 19,840 | 20,100 | 19,610 |
| 20250312 | 19,700 | 19,750 | 19,750 | 19,510 |
| 20250311 | 19,500 | 19,590 | 19,760 | 19,500 |
| 20250310 | 19,580 | 19,770 | 20,000 | 19,500 |
| 20250307 | 19,660 | 19,570 | 19,810 | 19,480 |
| 20250306 | 19,420 | 19,620 | 19,700 | 19,370 |
| 20250305 | 19,360 | 19,470 | 19,560 | 19,280 |
| 20250304 | 19,260 | 19,300 | 19,450 | 19,100 |
| 20250228 | 19,190 | 19,260 | 19,290 | 18,990 |
| 20250227 | 19,110 | 19,200 | 19,250 | 18,900 |
| 20250226 | 19,100 | 18,950 | 19,100 | 18,870 |
| 20250225 | 19,380 | 19,140 | 19,380 | 19,070 |
| 20250224 | 19,390 | 19,300 | 19,480 | 19,060 |
| 20250221 | 19,140 | 19,390 | 19,470 | 19,140 |
| 20250220 | 19,200 | 19,210 | 19,490 | 19,180 |
| 20250219 | 19,500 | 19,200 | 19,670 | 19,100 |
| 20250218 | 18,900 | 19,100 | 19,130 | 18,900 |
| 20250217 | 18,520 | 18,900 | 18,950 | 18,520 |
| 20250214 | 18,450 | 18,520 | 18,810 | 18,390 |
| 20250213 | 18,350 | 18,450 | 18,490 | 18,250 |
| 20250212 | 18,290 | 18,290 | 18,450 | 18,230 |
| 20250211 | 18,460 | 18,450 | 18,480 | 18,330 |
| 20250210 | 18,410 | 18,460 | 18,550 | 18,360 |
| 20250207 | 18,300 | 18,410 | 18,460 | 18,240 |
| 20250206 | 18,330 | 18,370 | 18,440 | 18,260 |
| 20250205 | 18,270 | 18,340 | 18,360 | 18,220 |
| 20250204 | 18,220 | 18,200 | 18,440 | 18,070 |
| 20250203 | 18,540 | 18,220 | 18,540 | 18,060 |
| 20250131 | 18,700 | 18,560 | 18,700 | 18,470 |
| 20250124 | 18,520 | 18,520 | 18,750 | 18,370 |
| 20250123 | 18,600 | 18,500 | 18,690 | 18,390 |
| 20250122 | 18,590 | 18,510 | 18,640 | 18,420 |
| 20250121 | 18,800 | 18,650 | 18,800 | 18,460 |
| 20250120 | 18,950 | 18,640 | 18,950 | 18,540 |
| 20250117 | 18,800 | 18,790 | 18,820 | 18,620 |
| 20250116 | 18,640 | 18,700 | 18,800 | 18,510 |
| 20250115 | 19,240 | 18,640 | 19,290 | 18,360 |
| 20250114 | 19,240 | 19,100 | 19,330 | 18,980 |
| 20250113 | 19,240 | 19,270 | 19,320 | 19,010 |
| 20250110 | 19,380 | 19,240 | 19,380 | 19,130 |
| 20250109 | 19,320 | 19,330 | 19,450 | 19,060 |
| 20250108 | 19,250 | 19,350 | 19,420 | 19,180 |
| 20250107 | 19,250 | 19,250 | 19,300 | 19,170 |
| 20250106 | 19,160 | 19,220 | 19,320 | 19,090 |
| 20250103 | 19,700 | 19,160 | 19,810 | 19,150 |
| 20250102 | 19,960 | 19,760 | 19,960 | 19,620 |