Stock Ticker
- (003030) 세아제강지주보통주
- Description: 기업개요
동사는 1960년 부산철관공업으로 설립되어 2018년 인적분할을 통해 순수지주회사인 세아제강지주로 전환함.
자회사 및 피투자회사의 지분 관리와 투자를 목적으로 하는 투자부문을 담당하며, 세아제강, 세아씨엠, 세아스틸인터내셔날을 자회사로 두고 있음.
국내외 18개 종속회사를 통해 강관 및 판재 제조·판매 사업을 영위하며, 영국 해상풍력 기초구조물 제조를 위해 SeAH Wind Ltd.를 설립해 2025년 공장 완공을 추진 중임.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 99,600 | 100,200 | 101,900 | 97,900 |
| 20261019 | 101,300 | 101,700 | 101,800 | 98,000 |
| 20261016 | 99,800 | 100,900 | 102,400 | 99,000 |
| 20261015 | 101,500 | 98,200 | 101,500 | 97,000 |
| 20261014 | 98,600 | 101,400 | 103,100 | 98,600 |
| 20261013 | 99,500 | 99,700 | 101,200 | 95,200 |
| 20261012 | 103,100 | 101,000 | 103,800 | 99,400 |
| 20261008 | 105,600 | 103,000 |
| 20261007 | 115,100 | 107,000 | 115,300 | 106,400 |
| 20261006 | 115,900 | 112,500 | 118,500 | 111,600 |
| 20261002 | 110,100 | 115,300 | 117,200 | 109,000 |
| 20261001 | 121,000 | 111,100 | 121,000 | 108,100 |
| 20260930 | 120,000 | 117,600 | 120,800 | 117,100 |
| 20260929 | 108,500 | 111,200 | 111,200 | 104,000 |
| 20260928 | 101,100 | 107,500 | 108,200 | 100,700 |
| 20260923 | 108,400 | 101,000 | 108,400 | 101,000 |
| 20260922 | 109,900 | 107,500 | 109,900 | 105,600 |
| 20260921 | 109,300 | 106,900 | 111,000 | 106,400 |
| 20260918 | 105,600 | 108,300 | 109,100 | 104,700 |
| 20260917 | 106,200 | 104,500 | 106,200 | 103,800 |
| 20260916 | 105,000 | 104,600 | 106,000 | 103,600 |
| 20260915 | 104,600 | 104,600 | 107,200 | 103,300 |
| 20260914 | 106,100 | 105,000 | 107,900 | 104,500 |
| 20260911 | 105,200 | 107,100 | 108,000 | 104,300 |
| 20260910 | 106,800 | 106,400 | 107,800 | 103,800 |
| 20260909 | 106,500 | 106,700 | 108,600 | 105,200 |
| 20260908 | 105,600 | 106,300 | 108,600 | 103,900 |
| 20260907 | 103,000 | 105,500 | 105,800 | 102,800 |
| 20260904 | 103,700 | 103,000 | 104,900 | 101,700 |
| 20260903 | 102,000 | 104,300 | 107,900 | 100,000 |
| 20260902 | 101,100 | 100,200 | 101,900 | 99,700 |
| 20260901 | 100,000 | 102,300 | 103,600 | 100,000 |
| 20260831 | 103,400 | 101,300 | 103,600 | 99,800 |
| 20260828 | 99,700 | 103,400 | 103,500 | 99,300 |
| 20260827 | 101,600 | 99,700 | 103,200 | 99,300 |
| 20260826 | 101,500 | 101,800 | 103,700 | 100,400 |
| 20260825 | 98,200 | 102,000 | 102,900 | 97,900 |
| 20260824 | 99,400 | 100,900 | 101,000 | 98,000 |
| 20260821 | 100,200 | 100,300 | 102,000 | 97,100 |
| 20260820 | 99,800 | 101,500 | 105,500 | 98,600 |
| 20260819 | 97,500 | 98,400 | 100,400 | 94,200 |
| 20260818 | 103,000 | 99,600 | 103,000 | 99,200 |
| 20260814 | 109,100 | 108,000 | 114,000 | 106,700 |
| 20260813 | 107,200 | 108,400 | 110,700 | 107,200 |
| 20260812 | 111,800 | 107,200 | 113,400 | 107,200 |
| 20260811 | 114,600 | 113,000 | 117,200 | 111,000 |
| 20260810 | 115,400 | 114,100 | 117,200 | 112,300 |
| 20260807 | 112,800 | 114,500 | 118,800 | 108,200 |
| 20260806 | 107,500 | 112,900 | 112,900 | 105,400 |
| 20260805 | 107,800 | 107,500 | 110,100 | 106,200 |
| 20260804 | 105,500 | 106,700 | 110,800 | 103,900 |
| 20260803 | 102,000 | 105,500 | 109,700 | 101,700 |
| 20260731 | 104,300 | 104,600 | 107,500 | 100,900 |
| 20260730 | 96,100 | 103,400 | 112,000 | 96,100 |
| 20260729 | 103,600 | 99,400 | 109,900 | 97,000 |
| 20260728 | 103,100 | 103,600 | 106,100 | 101,400 |
| 20260727 | 112,000 | 107,900 | 112,400 | 107,100 |
| 20260724 | 110,200 | 110,700 | 115,900 | 107,200 |
| 20260723 | 98,500 | 112,000 | 113,700 | 98,500 |
| 20260722 | 97,600 | 98,500 | 102,400 | 97,600 |
| 20260721 | 95,300 | 97,100 | 98,400 | 94,400 |
| 20260720 | 99,600 | 96,500 | 101,500 | 96,000 |
| 20260716 | 99,000 | 99,600 | 102,700 | 97,000 |
| 20260715 | 99,500 | 99,500 | 104,700 | 99,300 |
| 20260714 | 105,600 | 98,700 | 105,600 | 98,200 |
| 20260713 | 106,800 | 103,700 | 112,500 | 103,000 |
| 20260710 | 105,500 | 105,500 | 109,000 | 104,500 |
| 20260709 | 104,000 | 103,300 | 106,700 | 102,100 |
| 20260708 | 113,200 | 105,100 | 113,200 | 104,800 |
| 20260707 | 114,600 | 111,700 | 114,600 | 108,000 |
| 20260706 | 111,200 | 112,900 | 113,900 | 110,300 |
| 20260703 | 114,800 | 112,300 | 115,100 | 109,000 |
| 20260702 | 116,900 | 114,900 | 116,900 | 111,900 |
| 20260701 | 115,600 | 116,500 | 118,700 | 113,100 |
| 20260630 | 119,000 | 113,800 | 120,200 | 112,700 |
| 20260629 | 111,600 | 120,300 | 123,500 | 111,600 |
| 20260626 | 111,200 | 111,900 | 114,200 | 108,200 |
| 20260625 | 115,700 | 113,000 | 118,000 | 112,400 |
| 20260624 | 113,700 | 115,700 | 117,800 | 109,100 |
| 20260623 | 121,900 | 115,500 | 123,300 | 115,200 |
| 20260622 | 126,200 | 122,000 | 127,800 | 121,100 |
| 20260619 | 132,000 | 127,100 | 132,900 | 125,400 |
| 20260618 | 144,600 | 133,000 | 144,600 | 132,500 |
| 20260617 | 160,900 | 142,000 | 164,500 | 141,700 |
| 20260616 | 140,200 | 148,800 | 154,200 | 136,100 |
| 20260615 | 142,500 | 138,600 | 151,700 | 136,900 |
| 20260612 | 138,500 | 137,700 | 143,200 | 135,900 |
| 20260611 | 134,500 | 134,000 | 136,800 | 128,600 |
| 20260610 | 132,000 | 135,600 | 138,500 | 130,900 |
| 20260609 | 136,600 | 133,900 | 140,000 | 132,400 |
| 20260608 | 130,000 | 139,300 | 143,000 | 129,200 |
| 20260605 | 140,000 | 143,500 | 145,700 | 134,900 |
| 20260604 | 145,400 | 142,500 | 149,800 | 142,400 |
| 20260602 | 144,000 | 141,700 | 144,600 | 139,200 |
| 20260601 | 150,000 | 148,900 | 150,000 | 143,200 |
| 20260529 | 160,700 | 153,200 | 160,900 | 146,000 |
| 20260528 | 167,900 | 161,000 | 169,300 | 158,500 |
| 20260527 | 177,200 | 169,300 | 177,200 | 167,500 |
| 20260526 | 172,800 | 179,200 | 184,000 | 169,600 |
| 20260522 | 172,000 | 170,600 | 175,100 | 168,200 |
| 20260521 | 171,500 | 170,900 | 172,000 | 165,200 |
| 20260520 | 174,600 | 167,900 | 174,600 | 162,900 |
| 20260519 | 172,600 | 174,300 | 174,900 | 166,300 |
| 20260518 | 189,200 | 172,600 | 190,800 | 167,100 |
| 20260515 | 187,300 | 193,400 | 198,800 | 183,600 |
| 20260514 | 180,100 | 188,100 | 188,100 | 180,100 |
| 20260513 | 186,400 | 182,300 | 187,400 | 180,600 |
| 20260512 | 195,200 | 185,400 | 198,800 | 182,500 |
| 20260511 | 200,500 | 195,800 | 203,500 | 195,100 |
| 20260508 | 208,500 | 205,000 | 208,500 | 201,000 |
| 20260507 | 215,000 | 213,500 | 217,000 | 205,000 |
| 20260506 | 232,500 | 220,000 | 237,500 | 217,500 |
| 20260504 | 231,000 | 229,000 | 232,500 | 224,500 |
| 20260430 | 250,500 | 240,000 | 253,000 | 237,000 |
| 20260429 | 255,500 | 245,500 | 258,500 | 232,500 |
| 20260428 | 224,500 | 250,000 | 256,500 | 220,000 |
| 20260427 | 224,000 | 223,000 | 224,500 | 215,000 |
| 20260424 | 204,500 | 220,000 | 225,000 | 202,000 |
| 20260423 | 214,000 | 204,500 | 214,000 | 200,500 |
| 20260422 | 212,500 | 214,000 | 216,500 | 208,000 |
| 20260421 | 214,000 | 214,500 | 220,500 | 211,000 |
| 20260420 | 217,500 | 214,000 | 223,500 | 206,000 |
| 20260417 | 221,000 | 215,500 | 226,000 | 211,000 |
| 20260416 | 221,000 | 220,500 | 225,000 | 218,000 |
| 20260415 | 230,000 | 221,500 | 230,000 | 215,500 |
| 20260414 | 237,500 | 232,500 | 238,000 | 224,000 |
| 20260413 | 245,000 | 237,500 | 246,000 | 223,000 |
| 20260410 | 236,000 | 232,000 | 238,500 | 229,500 |
| 20260409 | 240,000 | 238,500 | 240,000 | 227,000 |
| 20260408 | 224,500 | 235,000 | 238,500 | 224,000 |
| 20260407 | 233,000 | 240,000 | 251,000 | 229,000 |
| 20260406 | 245,000 | 240,000 | 248,000 | 234,500 |
| 20260403 | 239,000 | 253,000 | 260,000 | 231,500 |
| 20260402 | 210,000 | 227,000 | 245,500 | 204,500 |
| 20260401 | 200,500 | 220,000 | 221,000 | 195,300 |
| 20260331 | 201,000 | 190,600 | 208,500 | 188,300 |
| 20260330 | 191,600 | 201,500 | 210,500 | 187,500 |
| 20260327 | 196,000 | 191,600 | 196,000 | 186,000 |
| 20260326 | 198,800 | 192,000 | 201,000 | 182,700 |
| 20260325 | 193,700 | 186,800 | 196,600 | 184,100 |
| 20260324 | 195,900 | 189,100 | 195,900 | 176,700 |
| 20260323 | 204,500 | 188,300 | 210,500 | 187,300 |
| 20260320 | 181,800 | 201,000 | 213,000 | 179,100 |
| 20260319 | 170,000 | 176,800 | 178,500 | 169,100 |
| 20260318 | 170,900 | 169,800 | 171,900 | 166,100 |
| 20260317 | 157,900 | 172,000 | 174,300 | 154,700 |
| 20260316 | 155,500 | 159,600 | 162,400 | 155,100 |
| 20260313 | 147,900 | 151,000 | 153,000 | 145,600 |
| 20260312 | 140,000 | 146,400 | 150,000 | 138,700 |
| 20260311 | 138,000 | 140,600 | 145,500 | 136,100 |
| 20260310 | 134,900 | 134,900 | 137,000 | 130,500 |
| 20260309 | 123,000 | 134,700 | 139,000 | 122,100 |
| 20260306 | 122,200 | 130,700 | 131,000 | 122,200 |
| 20260305 | 127,300 | 126,000 | 132,600 | 125,300 |
| 20260304 | 135,500 | 121,700 | 135,500 | 120,000 |
| 20260303 | 142,400 | 137,000 | 143,900 | 137,000 |
| 20260227 | 147,000 | 142,000 | 147,600 | 141,200 |
| 20260226 | 147,000 | 147,000 | 154,000 | 145,500 |
| 20260225 | 146,600 | 146,300 | 152,500 | 145,100 |
| 20260224 | 146,200 | 145,500 | 147,000 | 144,700 |
| 20260223 | 153,300 | 146,200 | 153,300 | 144,000 |
| 20260220 | 148,700 | 153,100 | 155,000 | 148,700 |
| 20260219 | 139,300 | 148,600 | 151,500 | 139,300 |
| 20260213 | 139,400 | 136,000 | 141,500 | 135,100 |
| 20260212 | 140,500 | 139,400 | 142,900 | 139,100 |
| 20260211 | 146,700 | 140,300 | 147,100 | 139,300 |
| 20260210 | 141,500 | 145,900 | 145,900 | 139,500 |
| 20260209 | 137,900 | 141,200 | 143,400 | 135,000 |
| 20260206 | 137,200 | 136,500 | 137,300 | 132,200 |
| 20260205 | 143,900 | 141,700 | 144,100 | 137,900 |
| 20260204 | 132,100 | 145,000 | 146,900 | 130,500 |
| 20260203 | 130,900 | 132,600 | 133,100 | 127,800 |
| 20260202 | 135,900 | 130,500 | 136,300 | 129,900 |
| 20260130 | 135,000 | 136,000 | 138,100 | 132,400 |
| 20260129 | 135,000 | 136,300 | 138,700 | 130,200 |
| 20260128 | 138,100 | 135,300 | 139,800 | 135,300 |
| 20260127 | 138,900 | 138,000 | 140,500 | 135,300 |
| 20260126 | 138,500 | 138,800 | 140,700 | 136,500 |
| 20260123 | 132,500 | 137,900 | 138,400 | 129,200 |
| 20260122 | 122,700 | 130,400 | 132,700 | 122,000 |
| 20260121 | 126,100 | 123,100 | 126,800 | 121,700 |
| 20260120 | 121,700 | 123,100 | 124,700 | 120,000 |
| 20260119 | 118,100 | 121,700 | 121,800 | 116,600 |
| 20260116 | 119,900 | 118,400 | 120,500 | 118,000 |
| 20260115 | 118,100 | 119,700 | 120,200 | 116,700 |
| 20260114 | 119,400 | 119,000 | 119,400 | 115,500 |
| 20260113 | 118,000 | 118,000 | 118,500 | 115,500 |
| 20260112 | 115,000 | 117,500 | 117,700 | 114,000 |
| 20260109 | 113,500 | 115,300 | 115,300 | 112,900 |
| 20260108 | 115,900 | 113,000 | 115,900 | 112,000 |
| 20260107 | 119,900 | 117,900 | 121,600 | 115,500 |
| 20260106 | 122,100 | 121,000 | 122,600 | 119,100 |
| 20260105 | 129,200 | 122,100 | 131,600 | 121,900 |
| 20260102 | 127,400 | 126,800 | 130,700 | 125,600 |
| 20251230 | 127,400 | 128,100 | 128,300 | 125,900 |
| 20251229 | 125,700 | 127,300 | 129,500 | 123,400 |
| 20251226 | 128,600 | 127,000 | 131,600 | 125,500 |
| 20251224 | 130,200 | 129,800 | 131,200 | 128,300 |
| 20251223 | 131,200 | 128,700 | 131,600 | 127,600 |
| 20251222 | 134,100 | 131,100 | 134,300 | 130,100 |
| 20251219 | 134,100 | 131,500 | 134,500 | 130,500 |
| 20251218 | 137,200 | 132,800 | 137,200 | 132,700 |
| 20251217 | 135,100 | 137,300 | 139,600 | 134,100 |
| 20251216 | 140,100 | 134,100 | 142,100 | 133,800 |
| 20251215 | 144,800 | 140,600 | 147,100 | 140,600 |
| 20251212 | 140,900 | 146,200 | 150,700 | 140,100 |
| 20251211 | 140,100 | 138,800 | 141,900 | 137,900 |
| 20251210 | 139,400 | 138,800 | 140,600 | 138,000 |
| 20251209 | 144,800 | 139,500 | 144,800 | 137,300 |
| 20251208 | 147,900 | 143,500 | 147,900 | 141,500 |
| 20251205 | 142,500 | 144,500 | 145,800 | 141,200 |
| 20251204 | 142,000 | 142,200 | 148,100 | 141,300 |
| 20251203 | 141,000 | 143,300 | 145,400 | 140,600 |
| 20251202 | 138,900 | 142,400 | 143,600 | 137,200 |
| 20251201 | 140,200 | 138,800 | 144,100 | 138,600 |
| 20251128 | 139,800 | 141,300 | 142,400 | 138,100 |
| 20251127 | 136,600 | 139,700 | 140,400 | 136,400 |
| 20251126 | 134,000 | 137,900 | 137,900 | 133,600 |
| 20251125 | 134,500 | 132,700 | 138,000 | 132,300 |
| 20251124 | 137,500 | 133,200 | 138,600 | 132,500 |
| 20251121 | 141,700 | 135,900 | 144,500 | 135,300 |
| 20251120 | 137,800 | 141,700 | 144,200 | 137,800 |
| 20251119 | 137,200 | 139,000 | 140,200 | 135,400 |
| 20251118 | 141,000 | 135,900 | 141,600 | 135,400 |
| 20251117 | 143,600 | 141,100 | 146,300 | 140,700 |
| 20251114 | 148,000 | 143,800 | 148,000 | 143,600 |
| 20251113 | 144,000 | 148,700 | 150,000 | 144,000 |
| 20251112 | 141,600 | 146,700 | 146,800 | 140,000 |
| 20251111 | 146,500 | 143,400 | 147,400 | 142,100 |
| 20251110 | 135,900 | 147,200 | 149,400 | 135,700 |
| 20251107 | 143,000 | 134,900 | 143,000 | 133,900 |
| 20251106 | 139,400 | 142,800 | 144,400 | 137,700 |
| 20251105 | 144,400 | 138,200 | 144,400 | 136,800 |
| 20251104 | 139,700 | 143,200 | 145,700 | 139,000 |
| 20251103 | 143,100 | 140,500 | 146,600 | 140,500 |
| 20251031 | 146,700 | 143,400 | 146,700 | 142,700 |
| 20251030 | 148,100 | 145,300 | 150,000 | 145,300 |
| 20251029 | 146,700 | 149,600 | 155,200 | 146,200 |
| 20251028 | 144,100 | 144,400 | 145,900 | 142,300 |
| 20251027 | 143,500 | 144,600 | 150,300 | 143,400 |
| 20251024 | 145,200 | 144,900 | 145,800 | 141,700 |
| 20251023 | 145,600 | 144,000 | 148,900 | 144,000 |
| 20251022 | 143,500 | 148,000 | 148,000 | 142,400 |
| 20251021 | 146,600 | 144,000 | 149,700 | 143,600 |
| 20251020 | 144,900 | 146,800 | 147,300 | 142,300 |
| 20251017 | 146,900 | 146,300 | 148,000 | 143,000 |
| 20251016 | 142,600 | 146,900 | 147,300 | 142,600 |
| 20251015 | 142,200 | 142,900 | 143,500 | 140,800 |
| 20251014 | 142,400 | 142,900 | 144,800 | 141,700 |
| 20251013 | 142,100 | 144,500 | 145,000 | 139,300 |
| 20251010 | 150,300 | 144,100 | 150,300 | 141,900 |
| 20251002 | 155,000 | 152,400 | 156,100 | 152,300 |
| 20251001 | 158,700 | 155,800 | 158,800 | 155,000 |
| 20250930 | 159,200 | 158,700 | 160,600 | 156,000 |
| 20250929 | 157,500 | 160,800 | 161,500 | 153,000 |
| 20250926 | 158,200 | 156,000 | 159,000 | 154,200 |
| 20250925 | 159,900 | 159,000 | 163,300 | 158,300 |
| 20250924 | 163,200 | 159,900 | 163,800 | 159,000 |
| 20250923 | 163,900 | 163,200 | 166,800 | 161,900 |
| 20250922 | 166,400 | 164,700 | 167,000 | 164,400 |
| 20250919 | 167,900 | 166,200 | 168,100 | 165,500 |
| 20250918 | 169,600 | 168,100 | 170,000 | 167,400 |
| 20250917 | 170,600 | 170,500 | 172,400 | 168,700 |
| 20250916 | 173,300 | 171,700 | 174,600 | 169,100 |
| 20250915 | 174,700 | 173,400 | 175,200 | 171,000 |
| 20250912 | 177,400 | 174,700 | 178,000 | 174,700 |
| 20250911 | 182,200 | 176,900 | 183,400 | 176,500 |
| 20250910 | 177,200 | 182,200 | 182,400 | 177,200 |
| 20250909 | 178,600 | 178,500 | 180,000 | 177,100 |
| 20250908 | 176,200 | 177,200 | 177,600 | 175,100 |
| 20250905 | 177,900 | 176,200 | 181,000 | 175,100 |
| 20250904 | 176,300 | 177,600 | 179,400 | 176,200 |
| 20250903 | 175,000 | 178,000 | 178,900 | 175,000 |
| 20250902 | 176,000 | 176,000 | 178,500 | 174,900 |
| 20250901 | 184,000 | 177,000 | 184,000 | 176,600 |
| 20250829 | 183,800 | 184,300 | 187,100 | 181,000 |
| 20250828 | 182,300 | 184,700 | 186,500 | 181,300 |
| 20250827 | 184,000 | 183,900 | 185,300 | 181,300 |
| 20250826 | 190,000 | 184,800 | 190,900 | 181,000 |
| 20250825 | 187,000 | 186,300 | 187,900 | 184,200 |
| 20250822 | 184,000 | 186,000 | 188,600 | 184,000 |
| 20250821 | 186,000 | 186,000 | 187,300 | 184,900 |
| 20250820 | 191,900 | 185,400 | 192,200 | 182,200 |
| 20250819 | 199,100 | 190,000 | 199,200 | 189,000 |
| 20250818 | 200,000 | 198,400 | 205,000 | 196,700 |
| 20250814 | 189,900 | 199,000 | 201,500 | 186,100 |
| 20250813 | 191,400 | 188,300 | 193,400 | 186,700 |
| 20250812 | 191,100 | 192,000 | 194,900 | 191,100 |
| 20250811 | 196,600 | 191,900 | 198,600 | 191,500 |
| 20250808 | 198,000 | 196,900 | 201,500 | 196,100 |
| 20250807 | 200,500 | 198,300 | 200,500 | 195,500 |
| 20250806 | 192,300 | 200,000 | 202,000 | 190,300 |
| 20250805 | 192,700 | 194,200 | 196,800 | 190,200 |
| 20250804 | 191,600 | 192,100 | 193,700 | 189,100 |
| 20250801 | 200,500 | 192,100 | 203,000 | 191,500 |
| 20250731 | 213,500 | 202,000 | 213,500 | 200,000 |
| 20250730 | 212,000 | 217,000 | 218,500 | 212,000 |
| 20250729 | 215,000 | 213,500 | 216,500 | 210,500 |
| 20250728 | 221,500 | 216,500 | 223,000 | 214,500 |
| 20250725 | 219,000 | 221,500 | 223,500 | 219,000 |
| 20250724 | 225,000 | 221,500 | 226,500 | 218,000 |
| 20250723 | 218,500 | 226,000 | 227,000 | 217,000 |
| 20250722 | 217,000 | 215,500 | 218,500 | 212,500 |
| 20250721 | 211,000 | 218,000 | 218,500 | 211,000 |
| 20250718 | 214,000 | 212,000 | 214,500 | 211,000 |
| 20250717 | 216,500 | 213,500 | 216,500 | 210,500 |
| 20250716 | 219,500 | 216,000 | 224,000 | 214,500 |
| 20250715 | 229,000 | 224,000 | 229,500 | 221,000 |
| 20250714 | 228,000 | 231,500 | 231,500 | 222,500 |
| 20250711 | 235,500 | 231,000 | 237,500 | 229,500 |
| 20250710 | 233,000 | 235,500 | 237,000 | 231,500 |
| 20250709 | 234,000 | 234,000 | 235,500 | 228,000 |
| 20250708 | 224,500 | 231,500 | 232,500 | 223,000 |
| 20250707 | 226,500 | 228,500 | 229,500 | 223,000 |
| 20250704 | 232,500 | 225,500 | 237,500 | 225,500 |
| 20250703 | 223,500 | 229,500 | 235,500 | 223,500 |
| 20250702 | 221,000 | 224,500 | 226,000 | 219,500 |
| 20250701 | 218,500 | 225,000 | 232,000 | 218,000 |
| 20250630 | 212,500 | 220,000 | 220,000 | 210,500 |
| 20250627 | 216,500 | 209,000 | 217,500 | 208,000 |
| 20250626 | 219,000 | 217,000 | 222,000 | 208,000 |
| 20250625 | 216,500 | 217,500 | 225,000 | 216,000 |
| 20250624 | 210,500 | 218,500 | 221,000 | 209,000 |
| 20250623 | 207,500 | 205,500 | 209,500 | 205,000 |
| 20250620 | 214,000 | 209,500 | 214,000 | 209,000 |
| 20250619 | 211,500 | 213,000 | 213,500 | 208,500 |
| 20250618 | 215,000 | 211,500 | 218,500 | 211,500 |
| 20250617 | 224,500 | 217,500 | 228,000 | 215,500 |
| 20250616 | 227,000 | 226,500 | 227,000 | 221,000 |
| 20250613 | 229,000 | 223,500 | 231,000 | 222,500 |
| 20250612 | 233,000 | 231,000 | 235,500 | 228,500 |
| 20250611 | 232,500 | 236,000 | 236,500 | 227,500 |
| 20250610 | 227,000 | 231,000 | 234,500 | 225,000 |
| 20250609 | 230,000 | 230,500 | 236,000 | 225,500 |
| 20250605 | 226,000 | 229,000 | 233,500 | 222,500 |
| 20250604 | 221,000 | 227,500 | 232,000 | 220,500 |
| 20250602 | 244,000 | 222,500 | 244,000 | 218,500 |
| 20250530 | 243,000 | 242,000 | 245,500 | 237,500 |
| 20250529 | 237,000 | 238,500 | 247,000 | 235,500 |
| 20250528 | 230,000 | 235,000 | 236,000 | 229,000 |
| 20250527 | 228,500 | 234,000 | 235,000 | 227,500 |
| 20250526 | 226,000 | 231,500 | 232,500 | 222,000 |
| 20250523 | 219,500 | 224,000 | 226,000 | 218,000 |
| 20250522 | 222,000 | 220,000 | 225,000 | 219,500 |
| 20250521 | 226,500 | 224,000 | 233,000 | 223,500 |
| 20250520 | 220,000 | 225,500 | 227,000 | 218,500 |
| 20250519 | 223,500 | 219,000 | 223,500 | 216,500 |
| 20250516 | 223,000 | 223,500 | 231,500 | 222,500 |
| 20250515 | 218,500 | 217,500 | 221,000 | 216,000 |
| 20250514 | 221,000 | 221,500 | 226,000 | 220,000 |
| 20250513 | 217,000 | 222,500 | 222,500 | 215,000 |
| 20250512 | 220,500 | 222,000 | 222,500 | 214,500 |
| 20250509 | 221,500 | 220,500 | 224,000 | 218,500 |
| 20250508 | 220,000 | 221,500 | 224,000 | 212,500 |
| 20250507 | 235,000 | 221,500 | 235,000 | 213,500 |
| 20250502 | 224,000 | 232,500 | 232,500 | 224,000 |
| 20250430 | 226,000 | 226,500 | 229,500 | 222,000 |
| 20250429 | 226,500 | 228,500 | 231,500 | 226,500 |
| 20250428 | 229,500 | 227,000 | 229,500 | 224,500 |
| 20250425 | 230,500 | 231,500 | 237,500 | 225,500 |
| 20250424 | 233,000 | 230,500 | 234,000 | 228,500 |
| 20250423 | 236,000 | 233,000 | 239,000 | 230,500 |
| 20250422 | 232,500 | 233,500 | 239,500 | 227,500 |
| 20250421 | 232,000 | 233,000 | 233,000 | 227,500 |
| 20250418 | 231,000 | 232,500 | 236,000 | 225,500 |
| 20250417 | 230,500 | 228,500 | 231,000 | 219,500 |
| 20250416 | 228,500 | 228,500 | 231,000 | 224,500 |
| 20250415 | 235,500 | 230,500 | 241,500 | 227,000 |
| 20250414 | 224,000 | 226,500 | 229,500 | 224,000 |
| 20250411 | 223,000 | 226,000 | 229,000 | 221,500 |
| 20250410 | 222,500 | 228,500 | 234,000 | 218,000 |
| 20250409 | 217,000 | 219,000 | 224,500 | 210,500 |
| 20250408 | 209,000 | 204,500 | 212,500 | 202,500 |
| 20250407 | 212,500 | 207,000 | 220,500 | 204,000 |
| 20250404 | 228,000 | 225,500 | 228,000 | 217,500 |
| 20250403 | 219,000 | 228,000 | 240,000 | 219,000 |
| 20250402 | 233,000 | 229,500 | 238,000 | 229,000 |
| 20250401 | 238,500 | 233,500 | 243,500 | 230,500 |
| 20250331 | 225,500 | 238,500 | 239,000 | 223,000 |
| 20250328 | 235,000 | 232,000 | 238,000 | 228,000 |
| 20250327 | 243,500 | 239,000 | 245,500 | 232,500 |
| 20250326 | 233,500 | 243,500 | 247,500 | 231,000 |
| 20250325 | 250,000 | 234,000 | 254,000 | 231,500 |
| 20250324 | 254,500 | 250,000 | 256,500 | 247,000 |
| 20250321 | 254,500 | 257,000 | 257,000 | 245,000 |
| 20250320 | 256,500 | 256,500 | 263,000 | 251,000 |
| 20250319 | 257,500 | 256,500 | 261,000 | 250,000 |
| 20250318 | 268,000 | 260,500 | 270,000 | 260,500 |
| 20250317 | 267,500 | 268,000 | 274,500 | 260,500 |
| 20250314 | 277,000 | 268,000 | 284,000 | 261,500 |
| 20250313 | 278,000 | 277,500 | 291,000 | 266,000 |
| 20250312 | 279,500 | 278,000 | 289,500 | 271,500 |
| 20250311 | 260,000 | 265,000 | 274,000 | 260,000 |
| 20250310 | 273,000 | 268,500 | 281,500 | 258,000 |
| 20250307 | 263,000 | 273,000 | 276,000 | 256,000 |
| 20250306 | 257,000 | 270,000 | 292,500 | 256,500 |
| 20250305 | 252,500 | 253,500 | 277,500 | 243,000 |
| 20250304 | 232,500 | 253,500 | 258,500 | 225,500 |
| 20250228 | 228,000 | 235,000 | 241,500 | 226,000 |
| 20250227 | 240,500 | 232,000 | 242,000 | 228,500 |
| 20250226 | 238,500 | 243,500 | 248,500 | 238,000 |
| 20250225 | 225,000 | 238,500 | 246,000 | 223,500 |
| 20250224 | 223,500 | 227,000 | 228,000 | 219,500 |
| 20250221 | 230,000 | 226,500 | 251,000 | 221,500 |
| 20250220 | 219,000 | 230,000 | 235,500 | 217,000 |
| 20250219 | 214,500 | 219,000 | 222,500 | 214,500 |
| 20250218 | 218,500 | 217,500 | 221,500 | 214,000 |
| 20250217 | 217,000 | 220,500 | 222,500 | 210,500 |
| 20250214 | 211,500 | 217,000 | 219,500 | 209,000 |
| 20250213 | 203,000 | 213,000 | 213,000 | 197,100 |
| 20250212 | 209,500 | 206,000 | 210,500 | 201,000 |
| 20250211 | 211,500 | 210,000 | 218,000 | 206,500 |
| 20250210 | 213,500 | 211,000 | 219,000 | 211,000 |
| 20250207 | 215,500 | 213,500 | 217,500 | 210,500 |
| 20250206 | 215,000 | 217,500 | 219,500 | 209,000 |
| 20250205 | 221,000 | 218,000 | 221,500 | 214,000 |
| 20250204 | 217,000 | 221,500 | 225,500 | 212,000 |
| 20250203 | 205,500 | 209,000 | 218,000 | 205,000 |
| 20250131 | 215,000 | 205,000 | 223,500 | 205,000 |
| 20250124 | 208,500 | 213,500 | 221,000 | 206,000 |
| 20250123 | 213,500 | 209,000 | 214,000 | 206,500 |
| 20250122 | 224,000 | 212,000 | 227,000 | 210,000 |
| 20250121 | 218,500 | 223,000 | 230,000 | 216,000 |
| 20250120 | 206,500 | 217,500 | 220,000 | 206,500 |
| 20250117 | 184,000 | 203,000 | 207,500 | 183,500 |
| 20250116 | 184,500 | 182,800 | 185,600 | 179,900 |
| 20250115 | 187,000 | 184,000 | 189,800 | 184,000 |
| 20250114 | 189,900 | 186,300 | 193,000 | 186,300 |
| 20250113 | 185,700 | 189,700 | 190,800 | 185,200 |
| 20250110 | 186,300 | 187,000 | 192,300 | 186,300 |
| 20250109 | 182,700 | 188,000 | 192,800 | 182,700 |
| 20250108 | 182,700 | 184,500 | 186,800 | 182,300 |
| 20250107 | 180,800 | 184,500 | 184,900 | 180,800 |
| 20250106 | 176,700 | 182,500 | 182,500 | 176,500 |
| 20250103 | 177,800 | 178,000 | 181,200 | 176,600 |
| 20250102 | 180,500 | 177,100 | 182,500 | 177,100 |