Stock Ticker
- (002320) 한진보통주
- Description: 기업개요
동사는 1958년 설립, 1974년 유가증권시장에 상장하여 육운, 항만하역, 해운, 물류센터 운영의 물류사업과 택배사업, 글로벌 포워딩 및 해외 현지물류를 영위하고 있음.
2024년 288만Box 처리 가능한 Mega-Hub 터미널을 개장해 택배 처리 능력을 강화하였으며, AI, Cloud 등 IT 기술 접목 차세대 운영시스템을 구축함.
친환경 에너지로의 전환을 위해 전기차 충전사업과 태양광 에너지 발전사업을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 16,920 | 17,030 | 17,140 | 16,760 |
| 20261019 | 17,130 | 17,090 | 17,130 | 16,530 |
| 20261016 | 16,900 | 17,180 | 17,240 | 16,850 |
| 20261015 | 16,930 | 16,910 | 16,930 | 16,550 |
| 20261014 | 16,700 | 17,020 | 17,240 | 16,700 |
| 20261013 | 17,190 | 16,910 | 17,190 | 16,030 |
| 20261012 | 17,070 | 17,110 | 17,350 | 16,950 |
| 20261008 | 16,800 | 17,010 | 17,380 |
| 20261007 | 16,040 | 16,860 | 16,950 | 15,860 |
| 20261006 | 15,600 | 16,000 | 16,250 | 15,560 |
| 20261002 | 15,310 | 15,600 | 15,600 | 15,210 |
| 20261001 | 15,290 | 15,230 | 15,440 | 15,150 |
| 20260930 | 15,260 | 15,350 | 15,470 | 15,210 |
| 20260929 | 14,570 | 15,260 | 15,290 | 14,570 |
| 20260928 | 14,290 | 14,800 | 14,910 | 14,130 |
| 20260923 | 14,260 | 14,120 | 14,260 | 14,020 |
| 20260922 | 14,570 | 14,170 | 14,600 | 14,160 |
| 20260921 | 14,380 | 14,570 | 14,590 | 14,330 |
| 20260918 | 14,550 | 14,370 | 14,550 | 14,370 |
| 20260917 | 14,580 | 14,370 | 14,580 | 14,330 |
| 20260916 | 14,530 | 14,510 | 14,600 | 14,390 |
| 20260915 | 14,580 | 14,550 | 14,720 | 14,450 |
| 20260914 | 14,650 | 14,590 | 14,660 | 14,480 |
| 20260911 | 14,500 | 14,650 | 14,890 | 14,500 |
| 20260910 | 14,850 | 14,600 | 14,850 | 14,490 |
| 20260909 | 14,720 | 14,730 | 14,830 | 14,680 |
| 20260908 | 14,960 | 14,720 | 14,980 | 14,720 |
| 20260907 | 14,880 | 14,910 | 15,100 | 14,810 |
| 20260904 | 14,810 | 14,870 | 15,190 | 14,770 |
| 20260903 | 14,980 | 14,870 | 15,040 | 14,710 |
| 20260902 | 15,040 | 14,730 | 15,060 | 14,730 |
| 20260901 | 14,940 | 15,160 | 15,190 | 14,800 |
| 20260831 | 15,080 | 14,930 | 15,090 | 14,770 |
| 20260828 | 14,880 | 15,080 | 15,180 | 14,770 |
| 20260827 | 15,180 | 14,860 | 15,440 | 14,820 |
| 20260826 | 15,110 | 15,140 | 15,400 | 15,000 |
| 20260825 | 15,300 | 15,100 | 15,300 | 14,770 |
| 20260824 | 15,190 | 15,090 | 15,190 | 14,820 |
| 20260821 | 15,080 | 15,000 | 15,080 | 14,750 |
| 20260820 | 14,950 | 15,060 | 15,080 | 14,900 |
| 20260819 | 15,300 | 15,000 | 15,300 | 14,730 |
| 20260818 | 15,380 | 15,290 | 15,590 | 15,070 |
| 20260814 | 15,210 | 15,500 | 15,500 | 15,210 |
| 20260813 | 15,450 | 15,120 | 15,450 | 15,110 |
| 20260812 | 15,480 | 15,150 | 15,480 | 15,000 |
| 20260811 | 15,350 | 15,390 | 15,500 | 15,180 |
| 20260810 | 15,210 | 15,220 | 15,360 | 14,910 |
| 20260807 | 15,120 | 15,110 | 15,280 | 15,040 |
| 20260806 | 15,490 | 15,170 | 15,490 | 15,060 |
| 20260805 | 15,380 | 15,380 | 15,490 | 15,220 |
| 20260804 | 14,920 | 15,200 | 15,270 | 14,920 |
| 20260803 | 15,000 | 14,920 | 15,170 | 14,710 |
| 20260731 | 14,470 | 15,000 | 15,000 | 14,210 |
| 20260730 | 14,000 | 14,520 | 14,750 | 14,000 |
| 20260729 | 14,660 | 14,370 | 14,980 | 13,700 |
| 20260728 | 15,030 | 14,660 | 15,130 | 14,570 |
| 20260727 | 15,140 | 15,150 | 15,280 | 14,860 |
| 20260724 | 14,940 | 15,140 | 15,370 | 14,870 |
| 20260723 | 14,360 | 15,140 | 15,140 | 14,360 |
| 20260722 | 15,110 | 14,450 | 15,110 | 14,440 |
| 20260721 | 14,950 | 14,600 | 14,950 | 14,350 |
| 20260720 | 15,400 | 14,680 | 15,400 | 14,610 |
| 20260716 | 15,330 | 15,360 | 15,690 | 15,180 |
| 20260715 | 15,390 | 15,240 | 15,590 | 15,180 |
| 20260714 | 15,780 | 15,200 | 15,780 | 15,200 |
| 20260713 | 15,820 | 15,600 | 16,110 | 15,560 |
| 20260710 | 15,520 | 15,820 | 16,100 | 15,520 |
| 20260709 | 16,210 | 15,600 | 16,700 | 15,510 |
| 20260708 | 16,500 | 16,360 | 16,670 | 16,230 |
| 20260707 | 15,850 | 16,620 | 17,050 | 15,850 |
| 20260706 | 16,250 | 16,240 | 16,520 | 16,020 |
| 20260703 | 16,130 | 16,090 | 16,200 | 15,610 |
| 20260702 | 16,360 | 15,880 | 16,360 | 15,660 |
| 20260701 | 15,920 | 16,020 | 16,030 | 15,500 |
| 20260630 | 16,050 | 15,610 | 16,050 | 15,600 |
| 20260629 | 14,860 | 15,900 | 15,900 | 14,860 |
| 20260626 | 15,600 | 14,860 | 15,600 | 14,840 |
| 20260625 | 15,280 | 15,350 | 15,870 | 15,270 |
| 20260624 | 15,590 | 15,420 | 15,590 | 15,220 |
| 20260623 | 16,290 | 15,500 | 16,290 | 15,480 |
| 20260622 | 16,140 | 15,910 | 16,500 | 15,890 |
| 20260619 | 16,960 | 16,140 | 16,960 | 16,040 |
| 20260618 | 16,990 | 16,660 | 16,990 | 16,570 |
| 20260617 | 16,890 | 17,020 | 17,120 | 16,840 |
| 20260616 | 17,110 | 17,000 | 17,120 | 16,720 |
| 20260615 | 16,960 | 16,910 | 17,440 | 16,810 |
| 20260612 | 16,340 | 16,580 | 16,860 | 16,330 |
| 20260611 | 15,900 | 16,060 | 16,070 | 15,700 |
| 20260610 | 15,910 | 16,000 | 16,240 | 15,760 |
| 20260609 | 15,800 | 16,050 | 16,300 | 15,750 |
| 20260608 | 16,000 | 15,600 | 16,040 | 15,550 |
| 20260605 | 16,550 | 16,360 | 16,760 | 16,210 |
| 20260604 | 16,340 | 16,550 | 16,550 | 16,300 |
| 20260602 | 16,230 | 16,340 | 16,440 | 16,160 |
| 20260601 | 17,110 | 16,440 | 17,130 | 16,420 |
| 20260529 | 17,400 | 17,110 | 17,400 | 16,880 |
| 20260528 | 17,360 | 17,060 | 17,360 | 16,800 |
| 20260527 | 17,690 | 17,290 | 17,690 | 17,290 |
| 20260526 | 18,100 | 17,700 | 18,200 | 17,680 |
| 20260522 | 17,650 | 17,920 | 18,230 | 17,650 |
| 20260521 | 17,640 | 17,510 | 17,750 | 17,500 |
| 20260520 | 17,900 | 17,600 | 17,900 | 17,320 |
| 20260519 | 18,060 | 17,840 | 18,060 | 17,720 |
| 20260518 | 18,050 | 18,050 | 18,290 | 17,820 |
| 20260515 | 18,530 | 18,170 | 18,660 | 18,050 |
| 20260514 | 18,250 | 18,450 | 18,450 | 17,990 |
| 20260513 | 18,490 | 18,090 | 18,490 | 17,990 |
| 20260512 | 18,920 | 18,250 | 18,920 | 18,220 |
| 20260511 | 18,980 | 18,750 | 19,010 | 18,740 |
| 20260508 | 18,990 | 18,940 | 19,860 | 18,890 |
| 20260507 | 19,100 | 18,990 | 19,110 | 18,940 |
| 20260506 | 19,300 | 19,000 | 19,300 | 18,970 |
| 20260504 | 19,590 | 19,230 | 19,590 | 19,110 |
| 20260430 | 19,560 | 19,420 | 19,730 | 19,380 |
| 20260429 | 19,550 | 19,650 | 19,650 | 19,320 |
| 20260428 | 19,530 | 19,440 | 19,640 | 19,410 |
| 20260427 | 19,450 | 19,500 | 19,540 | 19,450 |
| 20260424 | 19,320 | 19,320 | 19,500 | 19,320 |
| 20260423 | 19,420 | 19,290 | 19,420 | 19,130 |
| 20260422 | 19,480 | 19,300 | 19,480 | 19,210 |
| 20260421 | 19,550 | 19,480 | 19,620 | 19,420 |
| 20260420 | 19,660 | 19,650 | 19,660 | 19,500 |
| 20260417 | 19,600 | 19,680 | 19,680 | 19,430 |
| 20260416 | 19,540 | 19,540 | 19,620 | 19,400 |
| 20260415 | 19,410 | 19,400 | 19,550 | 19,340 |
| 20260414 | 19,190 | 19,330 | 19,490 | 19,170 |
| 20260413 | 18,960 | 19,190 | 19,300 | 18,960 |
| 20260410 | 19,200 | 19,310 | 19,400 | 19,190 |
| 20260409 | 19,060 | 19,000 | 19,140 | 18,960 |
| 20260408 | 18,900 | 19,140 | 19,200 | 18,900 |
| 20260407 | 18,800 | 18,600 | 18,910 | 18,550 |
| 20260406 | 18,600 | 18,640 | 19,200 | 18,600 |
| 20260403 | 18,860 | 18,640 | 19,010 | 18,640 |
| 20260402 | 19,350 | 18,830 | 19,550 | 18,690 |
| 20260401 | 19,150 | 19,350 | 19,380 | 18,980 |
| 20260331 | 19,000 | 18,740 | 19,040 | 18,630 |
| 20260330 | 18,860 | 19,000 | 19,090 | 18,400 |
| 20260327 | 19,330 | 19,060 | 19,340 | 18,910 |
| 20260326 | 19,650 | 19,400 | 19,740 | 19,270 |
| 20260325 | 19,650 | 19,610 | 19,770 | 19,580 |
| 20260324 | 19,380 | 19,810 | 19,810 | 19,300 |
| 20260323 | 19,250 | 19,240 | 19,630 | 19,200 |
| 20260320 | 19,350 | 19,630 | 19,950 | 19,240 |
| 20260319 | 19,390 | 19,110 | 19,430 | 19,000 |
| 20260318 | 19,300 | 19,320 | 19,500 | 19,230 |
| 20260317 | 19,370 | 19,190 | 19,420 | 19,130 |
| 20260316 | 19,600 | 19,300 | 19,700 | 19,210 |
| 20260313 | 19,200 | 19,330 | 19,590 | 19,120 |
| 20260312 | 19,490 | 19,480 | 19,570 | 19,320 |
| 20260311 | 19,030 | 19,420 | 19,730 | 19,030 |
| 20260310 | 19,200 | 18,860 | 19,220 | 18,760 |
| 20260309 | 18,860 | 18,640 | 19,030 | 18,460 |
| 20260306 | 19,630 | 19,670 | 19,790 | 19,110 |
| 20260305 | 19,400 | 19,620 | 19,840 | 19,360 |
| 20260304 | 19,850 | 19,000 | 19,900 | 18,730 |
| 20260303 | 20,950 | 20,400 | 21,150 | 20,400 |
| 20260227 | 21,250 | 21,200 | 21,450 | 21,050 |
| 20260226 | 22,300 | 21,650 | 22,300 | 21,400 |
| 20260225 | 22,350 | 22,150 | 22,450 | 21,900 |
| 20260224 | 22,800 | 22,400 | 22,800 | 22,150 |
| 20260223 | 22,700 | 22,900 | 23,150 | 22,050 |
| 20260220 | 22,000 | 21,950 | 22,150 | 21,700 |
| 20260219 | 21,950 | 21,950 | 22,100 | 21,600 |
| 20260213 | 21,900 | 21,800 | 21,900 | 21,500 |
| 20260212 | 22,750 | 22,050 | 22,750 | 21,750 |
| 20260211 | 23,500 | 22,800 | 23,650 | 22,450 |
| 20260210 | 20,700 | 22,400 | 23,300 | 20,550 |
| 20260209 | 20,400 | 20,500 | 20,700 | 20,300 |
| 20260206 | 20,800 | 20,350 | 20,800 | 20,000 |
| 20260205 | 20,600 | 20,650 | 20,900 | 20,400 |
| 20260204 | 20,100 | 20,550 | 20,550 | 19,990 |
| 20260203 | 19,910 | 20,000 | 20,250 | 19,910 |
| 20260202 | 20,050 | 19,840 | 20,300 | 19,670 |
| 20260130 | 20,400 | 19,860 | 20,400 | 19,810 |
| 20260129 | 19,360 | 20,300 | 20,450 | 19,190 |
| 20260128 | 19,420 | 19,340 | 19,510 | 19,200 |
| 20260127 | 19,530 | 19,400 | 19,530 | 19,360 |
| 20260126 | 19,780 | 19,470 | 19,780 | 19,350 |
| 20260123 | 19,690 | 19,650 | 19,690 | 19,470 |
| 20260122 | 19,610 | 19,500 | 19,760 | 19,440 |
| 20260121 | 19,690 | 19,470 | 19,690 | 19,350 |
| 20260120 | 19,650 | 19,700 | 19,910 | 19,620 |
| 20260119 | 19,820 | 19,700 | 19,820 | 19,500 |
| 20260116 | 19,600 | 19,780 | 19,890 | 19,540 |
| 20260115 | 19,680 | 19,560 | 19,700 | 19,510 |
| 20260114 | 19,320 | 19,640 | 19,660 | 19,250 |
| 20260113 | 19,580 | 19,320 | 19,580 | 19,230 |
| 20260112 | 19,430 | 19,370 | 19,520 | 19,280 |
| 20260109 | 19,400 | 19,380 | 19,540 | 19,310 |
| 20260108 | 19,570 | 19,380 | 19,600 | 19,200 |
| 20260107 | 19,580 | 19,570 | 19,680 | 19,480 |
| 20260106 | 19,690 | 19,580 | 19,690 | 19,550 |
| 20260105 | 19,790 | 19,690 | 19,790 | 19,500 |
| 20260102 | 19,960 | 19,700 | 19,960 | 19,480 |
| 20251230 | 19,860 | 19,710 | 19,980 | 19,710 |
| 20251229 | 20,200 | 19,860 | 20,200 | 19,800 |
| 20251226 | 20,500 | 20,400 | 20,500 | 20,200 |
| 20251224 | 20,450 | 20,450 | 20,550 | 20,200 |
| 20251223 | 20,700 | 20,300 | 20,700 | 20,000 |
| 20251222 | 20,450 | 20,550 | 20,800 | 20,450 |
| 20251219 | 20,600 | 20,350 | 20,950 | 20,350 |
| 20251218 | 20,650 | 20,550 | 20,800 | 20,400 |
| 20251217 | 20,950 | 20,750 | 21,100 | 20,700 |
| 20251216 | 20,950 | 20,950 | 21,150 | 20,650 |
| 20251215 | 20,650 | 20,900 | 21,450 | 20,450 |
| 20251212 | 20,100 | 20,650 | 20,700 | 20,100 |
| 20251211 | 19,860 | 20,050 | 20,150 | 19,800 |
| 20251210 | 19,930 | 19,840 | 19,980 | 19,820 |
| 20251209 | 19,930 | 19,930 | 19,960 | 19,810 |
| 20251208 | 20,050 | 19,940 | 20,200 | 19,810 |
| 20251205 | 20,400 | 20,050 | 20,400 | 19,910 |
| 20251204 | 20,250 | 20,400 | 20,400 | 19,980 |
| 20251203 | 20,200 | 20,400 | 20,550 | 19,980 |
| 20251202 | 19,770 | 20,000 | 20,000 | 19,620 |
| 20251201 | 19,900 | 19,660 | 19,980 | 19,600 |
| 20251128 | 19,970 | 19,800 | 20,000 | 19,730 |
| 20251127 | 19,980 | 19,880 | 19,980 | 19,720 |
| 20251126 | 19,590 | 19,830 | 19,850 | 19,590 |
| 20251125 | 19,750 | 19,620 | 19,900 | 19,570 |
| 20251124 | 20,000 | 19,730 | 20,150 | 19,720 |
| 20251121 | 20,200 | 20,000 | 20,200 | 19,860 |
| 20251120 | 20,150 | 20,200 | 20,500 | 20,100 |
| 20251119 | 20,200 | 20,150 | 20,300 | 19,990 |
| 20251118 | 20,550 | 20,150 | 20,550 | 20,050 |
| 20251117 | 20,400 | 20,550 | 20,650 | 20,300 |
| 20251114 | 20,600 | 20,400 | 20,850 | 20,400 |
| 20251113 | 20,400 | 20,700 | 20,750 | 20,400 |
| 20251112 | 20,650 | 20,550 | 20,725 | 20,400 |
| 20251111 | 20,550 | 20,600 | 20,800 | 20,300 |
| 20251110 | 20,150 | 20,550 | 20,650 | 20,150 |
| 20251107 | 20,450 | 20,150 | 20,500 | 19,990 |
| 20251106 | 19,820 | 20,450 | 20,600 | 19,810 |
| 20251105 | 19,900 | 19,820 | 20,050 | 19,640 |
| 20251104 | 19,950 | 19,910 | 20,100 | 19,860 |
| 20251103 | 20,000 | 19,960 | 20,250 | 19,900 |
| 20251031 | 19,950 | 20,000 | 20,250 | 19,950 |
| 20251030 | 20,150 | 19,980 | 20,300 | 19,880 |
| 20251029 | 20,000 | 20,150 | 20,300 | 19,990 |
| 20251028 | 19,700 | 20,050 | 20,050 | 19,660 |
| 20251027 | 19,550 | 19,660 | 19,800 | 19,550 |
| 20251024 | 19,720 | 19,550 | 19,720 | 19,390 |
| 20251023 | 19,700 | 19,560 | 19,720 | 19,550 |
| 20251022 | 19,500 | 19,720 | 19,720 | 19,400 |
| 20251021 | 19,510 | 19,510 | 19,625 | 19,460 |
| 20251020 | 19,660 | 19,530 | 19,660 | 19,480 |
| 20251017 | 19,660 | 19,650 | 19,770 | 19,650 |
| 20251016 | 19,660 | 19,810 | 20,000 | 19,660 |
| 20251015 | 19,770 | 19,640 | 19,930 | 19,640 |
| 20251014 | 19,740 | 19,770 | 19,890 | 19,690 |
| 20251013 | 19,900 | 19,740 | 19,900 | 19,640 |
| 20251010 | 20,350 | 19,950 | 20,350 | 19,920 |
| 20251002 | 20,100 | 20,250 | 20,400 | 19,970 |
| 20251001 | 20,250 | 20,050 | 20,300 | 20,000 |
| 20250930 | 20,500 | 20,250 | 20,500 | 20,200 |
| 20250929 | 20,250 | 20,550 | 20,600 | 20,100 |
| 20250926 | 19,920 | 20,050 | 20,100 | 19,830 |
| 20250925 | 20,100 | 20,050 | 20,100 | 19,870 |
| 20250924 | 20,050 | 20,100 | 20,100 | 19,900 |
| 20250923 | 20,100 | 20,050 | 20,150 | 19,980 |
| 20250922 | 20,250 | 20,100 | 20,300 | 20,100 |
| 20250919 | 20,700 | 20,200 | 20,700 | 20,200 |
| 20250918 | 20,550 | 20,700 | 20,700 | 20,350 |
| 20250917 | 20,750 | 20,550 | 20,750 | 20,400 |
| 20250916 | 20,650 | 20,750 | 20,800 | 20,600 |
| 20250915 | 21,050 | 20,750 | 21,100 | 20,600 |
| 20250912 | 21,400 | 21,050 | 21,450 | 21,000 |
| 20250911 | 20,900 | 21,500 | 21,500 | 20,900 |
| 20250910 | 20,800 | 21,100 | 21,500 | 20,600 |
| 20250909 | 20,700 | 20,800 | 21,000 | 20,650 |
| 20250908 | 20,650 | 20,700 | 20,850 | 20,550 |
| 20250905 | 21,250 | 20,850 | 21,300 | 20,750 |
| 20250904 | 20,750 | 21,100 | 21,150 | 20,750 |
| 20250903 | 20,750 | 20,800 | 20,850 | 20,600 |
| 20250902 | 20,400 | 20,750 | 20,750 | 20,350 |
| 20250901 | 20,200 | 20,400 | 20,800 | 20,050 |
| 20250829 | 20,550 | 20,300 | 20,550 | 20,150 |
| 20250828 | 20,400 | 20,300 | 20,600 | 20,050 |
| 20250827 | 20,500 | 20,300 | 20,500 | 20,100 |
| 20250826 | 20,500 | 20,300 | 20,600 | 20,100 |
| 20250825 | 20,550 | 20,500 | 20,550 | 20,200 |
| 20250822 | 20,200 | 20,150 | 20,550 | 19,960 |
| 20250821 | 19,990 | 20,300 | 20,350 | 19,950 |
| 20250820 | 20,350 | 19,950 | 20,350 | 19,560 |
| 20250819 | 20,550 | 20,100 | 20,550 | 20,000 |
| 20250818 | 20,800 | 20,450 | 20,950 | 20,400 |
| 20250814 | 21,000 | 20,750 | 21,050 | 20,650 |
| 20250813 | 21,050 | 21,000 | 21,200 | 20,700 |
| 20250812 | 20,550 | 20,800 | 21,050 | 20,500 |
| 20250811 | 21,150 | 20,550 | 21,400 | 20,500 |
| 20250808 | 21,000 | 21,150 | 21,500 | 20,950 |
| 20250807 | 21,350 | 21,350 | 21,550 | 21,150 |
| 20250806 | 21,100 | 21,350 | 21,450 | 21,000 |
| 20250805 | 20,900 | 21,100 | 21,250 | 20,750 |
| 20250804 | 20,050 | 20,900 | 21,100 | 20,050 |
| 20250801 | 20,950 | 20,300 | 20,950 | 19,950 |
| 20250731 | 20,800 | 20,900 | 21,150 | 20,750 |
| 20250730 | 20,350 | 20,750 | 20,850 | 20,300 |
| 20250729 | 20,400 | 20,350 | 20,400 | 20,000 |
| 20250728 | 20,700 | 20,450 | 20,750 | 20,050 |
| 20250725 | 20,700 | 20,750 | 20,800 | 20,400 |
| 20250724 | 21,200 | 20,600 | 21,300 | 20,500 |
| 20250723 | 21,500 | 21,050 | 21,500 | 20,800 |
| 20250722 | 21,900 | 21,350 | 22,000 | 21,250 |
| 20250721 | 21,700 | 21,850 | 21,950 | 21,500 |
| 20250718 | 22,250 | 21,850 | 22,400 | 21,550 |
| 20250717 | 22,400 | 22,250 | 22,650 | 22,050 |
| 20250716 | 22,750 | 22,600 | 22,800 | 22,200 |
| 20250715 | 22,600 | 22,850 | 23,850 | 22,450 |
| 20250714 | 22,200 | 22,450 | 22,600 | 21,900 |
| 20250711 | 21,800 | 22,150 | 22,300 | 21,650 |
| 20250710 | 21,400 | 21,800 | 21,850 | 21,100 |
| 20250709 | 21,350 | 21,350 | 21,550 | 21,000 |
| 20250708 | 20,800 | 21,200 | 21,450 | 20,700 |
| 20250707 | 20,800 | 20,900 | 21,150 | 20,700 |
| 20250704 | 21,000 | 20,800 | 21,300 | 20,700 |
| 20250703 | 21,050 | 21,000 | 21,150 | 20,800 |
| 20250702 | 20,700 | 21,050 | 21,400 | 20,300 |
| 20250701 | 19,800 | 20,650 | 21,000 | 19,800 |
| 20250630 | 19,970 | 19,800 | 20,100 | 19,740 |
| 20250627 | 20,100 | 19,960 | 20,200 | 19,800 |
| 20250626 | 20,450 | 20,100 | 20,500 | 19,970 |
| 20250625 | 20,350 | 20,400 | 20,550 | 20,000 |
| 20250624 | 19,810 | 20,300 | 20,350 | 19,710 |
| 20250623 | 19,950 | 19,680 | 19,990 | 19,610 |
| 20250620 | 20,000 | 19,990 | 20,350 | 19,920 |
| 20250619 | 20,200 | 20,000 | 20,200 | 19,940 |
| 20250618 | 20,300 | 20,100 | 20,300 | 19,970 |
| 20250617 | 20,300 | 20,150 | 20,500 | 19,950 |
| 20250616 | 20,100 | 20,250 | 20,300 | 19,860 |
| 20250613 | 20,700 | 20,100 | 20,700 | 19,990 |
| 20250612 | 20,850 | 20,700 | 21,000 | 20,500 |
| 20250611 | 21,350 | 20,850 | 21,350 | 20,600 |
| 20250610 | 21,500 | 21,150 | 21,650 | 21,050 |
| 20250609 | 20,800 | 21,450 | 21,700 | 20,800 |
| 20250605 | 21,100 | 20,750 | 21,200 | 20,600 |
| 20250604 | 20,600 | 21,050 | 21,050 | 20,500 |
| 20250602 | 20,800 | 20,200 | 20,800 | 19,970 |
| 20250530 | 20,650 | 20,400 | 21,000 | 20,250 |
| 20250529 | 19,950 | 20,650 | 20,800 | 19,820 |
| 20250528 | 19,560 | 19,900 | 20,100 | 19,400 |
| 20250527 | 19,840 | 19,560 | 19,840 | 19,490 |
| 20250526 | 19,800 | 19,730 | 19,860 | 19,710 |
| 20250523 | 19,770 | 19,760 | 19,810 | 19,600 |
| 20250522 | 19,750 | 19,730 | 19,920 | 19,660 |
| 20250521 | 19,850 | 19,750 | 19,940 | 19,680 |
| 20250520 | 19,550 | 19,850 | 19,900 | 19,550 |
| 20250519 | 19,560 | 19,550 | 19,600 | 19,320 |
| 20250516 | 19,870 | 19,620 | 19,870 | 19,560 |
| 20250515 | 20,350 | 19,660 | 20,350 | 19,500 |
| 20250514 | 20,200 | 20,350 | 21,200 | 20,000 |
| 20250513 | 20,800 | 20,200 | 20,850 | 19,500 |
| 20250512 | 18,710 | 19,010 | 19,060 | 18,650 |
| 20250509 | 18,960 | 18,710 | 18,960 | 18,620 |
| 20250508 | 18,700 | 18,840 | 18,990 | 18,700 |
| 20250507 | 18,870 | 18,970 | 19,050 | 18,810 |
| 20250502 | 19,160 | 18,880 | 19,160 | 18,860 |
| 20250430 | 19,230 | 19,160 | 19,260 | 19,010 |
| 20250429 | 19,050 | 19,200 | 19,230 | 18,970 |
| 20250428 | 19,050 | 18,970 | 19,080 | 18,960 |
| 20250425 | 18,670 | 19,030 | 19,050 | 18,670 |
| 20250424 | 18,530 | 18,670 | 18,780 | 18,530 |
| 20250423 | 18,490 | 18,530 | 18,640 | 18,420 |
| 20250422 | 18,490 | 18,410 | 18,490 | 18,370 |
| 20250421 | 18,560 | 18,490 | 18,680 | 18,410 |
| 20250418 | 18,650 | 18,550 | 18,680 | 18,500 |
| 20250417 | 18,680 | 18,650 | 18,680 | 18,370 |
| 20250416 | 18,630 | 18,590 | 18,720 | 18,360 |
| 20250415 | 18,240 | 18,630 | 18,680 | 18,210 |
| 20250414 | 18,200 | 18,100 | 18,310 | 18,050 |
| 20250411 | 18,280 | 18,180 | 18,310 | 18,020 |
| 20250410 | 18,600 | 18,430 | 18,600 | 18,200 |
| 20250409 | 18,750 | 18,000 | 18,830 | 17,980 |
| 20250408 | 18,850 | 18,800 | 19,260 | 18,770 |
| 20250407 | 19,280 | 18,850 | 19,280 | 18,800 |
| 20250404 | 18,900 | 19,150 | 19,150 | 18,900 |
| 20250403 | 19,290 | 18,950 | 19,510 | 18,890 |
| 20250402 | 19,300 | 19,300 | 19,470 | 19,290 |
| 20250401 | 19,220 | 19,300 | 19,400 | 19,220 |
| 20250331 | 19,350 | 19,300 | 19,420 | 19,280 |
| 20250328 | 19,350 | 19,300 | 19,390 | 19,230 |
| 20250327 | 19,330 | 19,300 | 19,370 | 19,260 |
| 20250326 | 19,300 | 19,310 | 19,400 | 19,300 |
| 20250325 | 19,500 | 19,300 | 19,550 | 19,260 |
| 20250324 | 19,720 | 19,510 | 19,740 | 19,510 |
| 20250321 | 19,500 | 19,720 | 19,720 | 19,435 |
| 20250320 | 19,510 | 19,500 | 19,600 | 19,480 |
| 20250319 | 19,460 | 19,510 | 19,630 | 19,460 |
| 20250318 | 19,510 | 19,510 | 19,590 | 19,420 |
| 20250317 | 19,410 | 19,470 | 19,500 | 19,400 |
| 20250314 | 19,400 | 19,400 | 19,500 | 19,390 |
| 20250313 | 19,420 | 19,400 | 19,460 | 19,400 |
| 20250312 | 19,420 | 19,420 | 19,500 | 19,400 |
| 20250311 | 19,250 | 19,400 | 19,540 | 19,250 |
| 20250310 | 19,510 | 19,590 | 19,620 | 18,400 |
| 20250307 | 19,790 | 19,510 | 19,790 | 19,400 |
| 20250306 | 19,740 | 19,760 | 19,830 | 19,500 |
| 20250305 | 19,490 | 19,650 | 19,650 | 19,470 |
| 20250304 | 19,800 | 19,500 | 19,800 | 19,490 |
| 20250228 | 19,600 | 19,520 | 19,600 | 19,400 |
| 20250227 | 19,770 | 19,700 | 19,800 | 19,610 |
| 20250226 | 19,420 | 19,800 | 19,800 | 19,420 |
| 20250225 | 19,590 | 19,500 | 19,590 | 19,410 |
| 20250224 | 19,690 | 19,590 | 19,690 | 19,430 |
| 20250221 | 19,520 | 19,650 | 19,690 | 19,520 |
| 20250220 | 19,600 | 19,620 | 19,750 | 19,460 |
| 20250219 | 19,430 | 19,470 | 19,590 | 19,430 |
| 20250218 | 19,620 | 19,510 | 19,780 | 19,480 |
| 20250217 | 19,490 | 19,660 | 19,740 | 19,490 |
| 20250214 | 19,450 | 19,530 | 19,690 | 19,450 |
| 20250213 | 19,410 | 19,450 | 19,490 | 19,390 |
| 20250212 | 19,470 | 19,380 | 19,560 | 19,300 |
| 20250211 | 19,290 | 19,360 | 19,460 | 19,280 |
| 20250210 | 19,250 | 19,290 | 19,550 | 19,250 |
| 20250207 | 19,300 | 19,380 | 19,380 | 19,270 |
| 20250206 | 19,190 | 19,300 | 19,300 | 19,190 |
| 20250205 | 19,200 | 19,210 | 19,310 | 19,200 |
| 20250204 | 19,170 | 19,200 | 19,320 | 19,170 |
| 20250203 | 19,120 | 19,200 | 19,340 | 19,120 |
| 20250131 | 19,400 | 19,390 | 19,560 | 19,370 |
| 20250124 | 19,510 | 19,400 | 19,590 | 19,340 |
| 20250123 | 19,410 | 19,510 | 19,610 | 19,400 |
| 20250122 | 19,370 | 19,540 | 19,580 | 19,370 |
| 20250121 | 19,430 | 19,360 | 19,500 | 19,360 |
| 20250120 | 19,300 | 19,420 | 19,600 | 19,300 |
| 20250117 | 19,300 | 19,350 | 19,380 | 19,210 |
| 20250116 | 19,270 | 19,300 | 19,380 | 19,250 |
| 20250115 | 19,340 | 19,310 | 19,560 | 19,310 |
| 20250114 | 19,520 | 19,340 | 19,540 | 19,340 |
| 20250113 | 19,640 | 19,420 | 19,640 | 19,390 |
| 20250110 | 19,540 | 19,580 | 19,650 | 19,520 |
| 20250109 | 19,420 | 19,540 | 19,600 | 19,420 |
| 20250108 | 19,500 | 19,550 | 19,670 | 19,400 |
| 20250107 | 19,290 | 19,500 | 19,650 | 19,280 |
| 20250106 | 19,150 | 19,300 | 19,390 | 19,070 |
| 20250103 | 19,080 | 19,150 | 19,300 | 19,080 |
| 20250102 | 19,010 | 19,080 | 19,130 | 18,950 |