Stock Ticker
- (003540) 대신증권보통주
- Description: 기업개요
동사는 1962년 설립되어 1975년 한국거래소에 상장되었으며, 금융투자업 전반과 과세, 외환 등 관계법령에 근거하여 사업을 영위하고 있음.
Retail, 기업금융, CM, 법인영업 부문으로 사업이 분류되며, 대신저축은행, 대신자산운용, 대신경제연구소 등 종속회사를 통해 사업을 운영하고 있음.
자본시장법 시행령의 인가업무단위에 따른 신탁재산을 취급하는 신탁업과 그에 따른 부수업무를 수행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 23,800 | 23,050 | 24,100 | 22,950 |
| 20261019 | 23,050 | 23,700 | 23,800 | 22,900 |
| 20261016 | 22,750 | 23,500 | 23,900 | 22,750 |
| 20261015 | 22,900 | 22,600 | 23,300 | 22,500 |
| 20261014 | 23,700 | 23,500 | 24,200 | 23,500 |
| 20261013 | 23,550 | 23,650 | 23,700 | 23,000 |
| 20261012 | 24,250 | 24,050 | 24,300 | 23,850 |
| 20261008 | 25,050 | 24,650 | 25,150 |
| 20261007 | 25,500 | 25,000 | 25,500 | 25,000 |
| 20261006 | 25,850 | 25,250 | 25,850 | 25,200 |
| 20261002 | 25,450 | 25,500 | 25,550 | 25,200 |
| 20261001 | 25,400 | 25,350 | 25,500 | 25,050 |
| 20260930 | 25,800 | 25,300 | 25,900 | 25,100 |
| 20260929 | 26,100 | 25,700 | 26,150 | 25,400 |
| 20260928 | 26,050 | 26,100 | 26,250 | 25,800 |
| 20260923 | 26,500 | 26,050 | 26,700 | 25,950 |
| 20260922 | 26,550 | 26,500 | 26,850 | 26,350 |
| 20260921 | 26,000 | 26,400 | 26,450 | 25,900 |
| 20260918 | 26,700 | 25,900 | 26,700 | 25,900 |
| 20260917 | 26,800 | 26,450 | 26,800 | 26,250 |
| 20260916 | 27,000 | 26,800 | 27,000 | 26,550 |
| 20260915 | 27,300 | 27,000 | 27,400 | 26,700 |
| 20260914 | 27,000 | 27,500 | 27,500 | 26,750 |
| 20260911 | 26,850 | 27,200 | 27,400 | 26,650 |
| 20260910 | 27,200 | 27,000 | 27,350 | 26,400 |
| 20260909 | 26,750 | 27,200 | 27,350 | 26,750 |
| 20260908 | 26,650 | 26,650 | 27,100 | 26,500 |
| 20260907 | 26,600 | 26,650 | 26,900 | 26,400 |
| 20260904 | 26,450 | 26,500 | 26,900 | 26,300 |
| 20260903 | 26,450 | 26,350 | 26,750 | 26,050 |
| 20260902 | 26,700 | 26,400 | 26,850 | 26,200 |
| 20260901 | 26,800 | 26,900 | 27,100 | 26,600 |
| 20260831 | 26,550 | 27,100 | 27,100 | 26,250 |
| 20260828 | 26,900 | 26,950 | 27,000 | 26,600 |
| 20260827 | 27,200 | 26,800 | 27,450 | 26,650 |
| 20260826 | 26,450 | 26,950 | 27,000 | 26,350 |
| 20260825 | 25,500 | 26,400 | 26,500 | 25,450 |
| 20260824 | 25,700 | 25,950 | 25,950 | 25,400 |
| 20260821 | 25,950 | 25,900 | 26,100 | 25,400 |
| 20260820 | 25,550 | 26,150 | 26,300 | 25,550 |
| 20260819 | 25,650 | 25,400 | 25,850 | 25,150 |
| 20260818 | 27,250 | 26,300 | 27,250 | 26,050 |
| 20260814 | 27,200 | 27,200 | 27,350 | 26,850 |
| 20260813 | 28,150 | 26,950 | 28,550 | 26,900 |
| 20260812 | 27,800 | 27,750 | 28,300 | 27,300 |
| 20260811 | 26,150 | 26,300 | 26,550 | 26,050 |
| 20260810 | 26,150 | 26,450 | 26,500 | 25,550 |
| 20260807 | 26,300 | 26,100 | 26,550 | 25,700 |
| 20260806 | 26,200 | 26,550 | 26,750 | 26,150 |
| 20260805 | 26,750 | 26,450 | 27,000 | 26,300 |
| 20260804 | 25,850 | 26,200 | 26,450 | 25,800 |
| 20260803 | 25,400 | 25,850 | 26,200 | 25,000 |
| 20260731 | 24,750 | 25,850 | 25,950 | 24,400 |
| 20260730 | 23,100 | 23,950 | 25,050 | 23,100 |
| 20260729 | 24,650 | 23,550 | 25,250 | 22,750 |
| 20260728 | 25,700 | 24,400 | 25,850 | 24,250 |
| 20260727 | 25,950 | 26,000 | 26,450 | 25,700 |
| 20260724 | 26,200 | 25,750 | 26,550 | 25,750 |
| 20260723 | 25,900 | 26,200 | 26,350 | 25,600 |
| 20260722 | 25,900 | 25,450 | 26,400 | 25,450 |
| 20260721 | 25,200 | 25,450 | 25,700 | 25,000 |
| 20260720 | 24,800 | 25,300 | 25,700 | 24,800 |
| 20260716 | 26,000 | 25,850 | 26,200 | 25,550 |
| 20260715 | 26,150 | 26,250 | 26,750 | 26,050 |
| 20260714 | 26,200 | 25,650 | 26,400 | 24,900 |
| 20260713 | 27,850 | 26,250 | 28,350 | 26,100 |
| 20260710 | 26,650 | 27,750 | 28,400 | 26,650 |
| 20260709 | 27,850 | 26,450 | 28,000 | 25,950 |
| 20260708 | 28,000 | 27,600 | 29,000 | 27,300 |
| 20260707 | 28,950 | 28,500 | 29,500 | 28,000 |
| 20260706 | 29,500 | 29,500 | 30,850 | 28,700 |
| 20260703 | 27,250 | 29,300 | 29,700 | 27,050 |
| 20260702 | 27,350 | 27,150 | 27,950 | 26,900 |
| 20260701 | 27,350 | 27,900 | 28,200 | 27,200 |
| 20260630 | 27,950 | 27,000 | 27,950 | 26,850 |
| 20260629 | 25,900 | 27,450 | 27,750 | 25,750 |
| 20260626 | 27,200 | 26,050 | 27,200 | 25,400 |
| 20260625 | 27,500 | 27,450 | 28,450 | 27,350 |
| 20260624 | 26,550 | 27,150 | 27,400 | 26,250 |
| 20260623 | 28,500 | 26,850 | 28,800 | 26,850 |
| 20260622 | 28,500 | 28,500 | 29,000 | 28,000 |
| 20260619 | 29,700 | 29,200 | 29,950 | 28,550 |
| 20260618 | 30,500 | 29,700 | 30,650 | 29,500 |
| 20260617 | 31,100 | 30,500 | 31,300 | 30,050 |
| 20260616 | 29,950 | 31,250 | 31,600 | 29,800 |
| 20260615 | 30,200 | 29,800 | 30,700 | 29,450 |
| 20260612 | 29,750 | 29,600 | 30,100 | 29,000 |
| 20260611 | 28,300 | 28,600 | 28,850 | 28,050 |
| 20260610 | 29,350 | 29,000 | 29,850 | 28,500 |
| 20260609 | 28,000 | 29,550 | 29,950 | 28,000 |
| 20260608 | 28,000 | 27,800 | 29,050 | 27,350 |
| 20260605 | 30,950 | 30,000 | 31,250 | 29,450 |
| 20260604 | 30,300 | 30,400 | 31,150 | 30,200 |
| 20260602 | 30,200 | 30,200 | 30,400 | 29,500 |
| 20260601 | 30,100 | 30,650 | 31,250 | 29,800 |
| 20260529 | 31,350 | 30,600 | 31,600 | 30,050 |
| 20260528 | 31,900 | 31,200 | 31,950 | 30,150 |
| 20260527 | 33,750 | 31,900 | 33,900 | 31,700 |
| 20260526 | 34,300 | 33,100 | 34,700 | 33,000 |
| 20260522 | 34,000 | 33,650 | 34,250 | 33,350 |
| 20260521 | 32,000 | 33,050 | 33,550 | 31,700 |
| 20260520 | 32,050 | 30,900 | 32,200 | 30,450 |
| 20260519 | 33,050 | 32,200 | 33,300 | 31,650 |
| 20260518 | 33,450 | 33,100 | 33,500 | 31,450 |
| 20260515 | 36,850 | 33,900 | 37,250 | 33,000 |
| 20260514 | 35,900 | 35,750 | 36,450 | 35,300 |
| 20260513 | 36,350 | 35,750 | 36,500 | 35,650 |
| 20260512 | 39,900 | 36,700 | 39,950 | 35,550 |
| 20260511 | 41,000 | 39,100 | 41,450 | 39,000 |
| 20260508 | 39,050 | 39,300 | 40,000 | 38,800 |
| 20260507 | 41,900 | 39,700 | 41,900 | 39,050 |
| 20260506 | 42,650 | 42,200 | 42,850 | 41,000 |
| 20260504 | 38,400 | 39,950 | 40,750 | 38,250 |
| 20260430 | 38,750 | 37,950 | 39,100 | 37,800 |
| 20260429 | 38,800 | 38,600 | 38,950 | 38,500 |
| 20260428 | 39,600 | 38,900 | 39,850 | 38,850 |
| 20260427 | 39,200 | 39,300 | 40,000 | 38,400 |
| 20260424 | 38,900 | 38,800 | 39,100 | 38,600 |
| 20260423 | 39,800 | 39,000 | 39,800 | 38,350 |
| 20260422 | 39,000 | 39,100 | 39,200 | 38,400 |
| 20260421 | 39,300 | 39,100 | 39,300 | 38,900 |
| 20260420 | 38,700 | 38,750 | 39,250 | 38,300 |
| 20260417 | 39,200 | 39,100 | 39,500 | 38,850 |
| 20260416 | 39,800 | 39,200 | 39,950 | 38,850 |
| 20260415 | 39,000 | 39,100 | 39,400 | 38,350 |
| 20260414 | 38,250 | 38,100 | 38,600 | 37,900 |
| 20260413 | 36,800 | 37,250 | 38,300 | 36,550 |
| 20260410 | 37,600 | 37,600 | 37,900 | 37,250 |
| 20260409 | 37,900 | 37,100 | 37,900 | 36,700 |
| 20260408 | 37,700 | 38,150 | 38,350 | 37,350 |
| 20260407 | 36,300 | 36,100 | 36,750 | 35,550 |
| 20260406 | 35,850 | 35,950 | 36,450 | 35,500 |
| 20260403 | 36,000 | 36,100 | 37,000 | 35,850 |
| 20260402 | 37,800 | 35,100 | 38,350 | 35,000 |
| 20260401 | 36,400 | 37,300 | 37,650 | 36,400 |
| 20260331 | 35,150 | 35,250 | 35,900 | 34,900 |
| 20260330 | 36,400 | 36,100 | 36,450 | 35,250 |
| 20260327 | 37,100 | 37,850 | 38,000 | 36,600 |
| 20260326 | 38,800 | 38,200 | 39,350 | 38,150 |
| 20260325 | 39,550 | 39,850 | 40,250 | 39,400 |
| 20260324 | 39,150 | 38,600 | 39,500 | 37,800 |
| 20260323 | 39,800 | 38,100 | 39,800 | 38,000 |
| 20260320 | 40,000 | 40,350 | 40,950 | 39,800 |
| 20260319 | 39,900 | 39,650 | 40,350 | 39,400 |
| 20260318 | 40,100 | 40,700 | 40,700 | 40,000 |
| 20260317 | 40,400 | 39,700 | 40,450 | 39,700 |
| 20260316 | 39,850 | 39,650 | 40,400 | 39,200 |
| 20260313 | 38,900 | 39,850 | 40,150 | 38,450 |
| 20260312 | 40,150 | 39,900 | 40,650 | 39,450 |
| 20260311 | 40,700 | 40,550 | 41,550 | 39,750 |
| 20260310 | 40,000 | 38,950 | 40,100 | 38,500 |
| 20260309 | 37,100 | 37,800 | 38,100 | 36,100 |
| 20260306 | 39,650 | 40,000 | 41,000 | 38,150 |
| 20260305 | 38,750 | 39,900 | 41,300 | 38,750 |
| 20260304 | 38,700 | 36,050 | 40,600 | 35,500 |
| 20260303 | 42,700 | 41,400 | 43,600 | 41,400 |
| 20260227 | 45,600 | 44,850 | 45,750 | 44,550 |
| 20260226 | 46,000 | 46,450 | 48,750 | 45,100 |
| 20260225 | 47,000 | 46,150 | 48,200 | 45,300 |
| 20260224 | 45,100 | 46,850 | 47,050 | 43,150 |
| 20260223 | 51,300 | 46,600 | 51,400 | 46,000 |
| 20260220 | 49,500 | 49,000 | 49,700 | 45,750 |
| 20260219 | 44,650 | 45,400 | 45,600 | 43,550 |
| 20260213 | 43,050 | 41,400 | 43,500 | 40,450 |
| 20260212 | 35,600 | 36,100 | 36,400 | 35,100 |
| 20260211 | 35,650 | 34,800 | 35,800 | 34,500 |
| 20260210 | 31,850 | 35,500 | 36,250 | 31,400 |
| 20260209 | 30,850 | 31,300 | 31,900 | 30,550 |
| 20260206 | 29,600 | 30,000 | 30,150 | 28,850 |
| 20260205 | 31,300 | 30,600 | 31,550 | 30,350 |
| 20260204 | 31,700 | 31,700 | 31,800 | 30,900 |
| 20260203 | 30,350 | 31,900 | 31,900 | 30,150 |
| 20260202 | 30,900 | 29,450 | 30,900 | 29,100 |
| 20260130 | 31,150 | 31,300 | 31,800 | 30,600 |
| 20260129 | 29,550 | 30,750 | 30,750 | 28,600 |
| 20260128 | 29,650 | 29,300 | 30,000 | 29,100 |
| 20260127 | 29,050 | 29,650 | 29,800 | 28,500 |
| 20260126 | 29,200 | 29,050 | 29,700 | 28,700 |
| 20260123 | 27,900 | 29,400 | 29,900 | 27,850 |
| 20260122 | 27,650 | 27,500 | 28,250 | 27,250 |
| 20260121 | 27,500 | 27,200 | 27,500 | 26,950 |
| 20260120 | 27,100 | 27,800 | 28,150 | 26,650 |
| 20260119 | 27,050 | 26,850 | 27,600 | 26,800 |
| 20260116 | 27,300 | 27,250 | 27,800 | 27,000 |
| 20260115 | 26,550 | 27,100 | 27,800 | 26,550 |
| 20260114 | 26,150 | 26,500 | 26,650 | 25,800 |
| 20260113 | 26,050 | 26,000 | 26,300 | 25,750 |
| 20260112 | 25,800 | 25,800 | 26,200 | 25,500 |
| 20260109 | 26,250 | 25,950 | 26,300 | 25,800 |
| 20260108 | 26,700 | 26,250 | 26,750 | 26,100 |
| 20260107 | 27,300 | 26,600 | 27,600 | 26,450 |
| 20260106 | 26,700 | 27,400 | 27,500 | 26,650 |
| 20260105 | 26,950 | 26,800 | 27,400 | 26,500 |
| 20260102 | 27,000 | 27,050 | 27,100 | 26,350 |
| 20251230 | 27,350 | 27,000 | 27,400 | 26,900 |
| 20251229 | 27,500 | 27,400 | 27,700 | 26,750 |
| 20251226 | 27,800 | 27,550 | 27,950 | 27,500 |
| 20251224 | 27,600 | 27,750 | 27,950 | 27,450 |
| 20251223 | 27,600 | 27,550 | 27,800 | 27,450 |
| 20251222 | 27,500 | 27,450 | 27,800 | 27,300 |
| 20251219 | 27,300 | 27,300 | 27,750 | 27,150 |
| 20251218 | 26,900 | 27,250 | 27,400 | 26,750 |
| 20251217 | 27,750 | 27,200 | 27,750 | 26,950 |
| 20251216 | 27,450 | 27,450 | 27,950 | 27,150 |
| 20251215 | 27,600 | 27,450 | 28,100 | 27,350 |
| 20251212 | 26,750 | 28,450 | 28,650 | 26,700 |
| 20251211 | 26,900 | 26,700 | 27,150 | 26,500 |
| 20251210 | 27,500 | 26,800 | 27,600 | 26,750 |
| 20251209 | 27,800 | 27,500 | 27,850 | 27,250 |
| 20251208 | 28,350 | 27,900 | 28,650 | 27,600 |
| 20251205 | 27,950 | 28,300 | 28,350 | 27,600 |
| 20251204 | 28,250 | 28,000 | 28,300 | 27,800 |
| 20251203 | 27,500 | 28,200 | 28,750 | 27,400 |
| 20251202 | 27,100 | 27,500 | 27,700 | 26,900 |
| 20251201 | 27,250 | 27,100 | 27,600 | 26,800 |
| 20251128 | 27,150 | 27,100 | 27,200 | 26,800 |
| 20251127 | 26,700 | 27,050 | 27,200 | 26,600 |
| 20251126 | 26,300 | 26,650 | 26,700 | 26,000 |
| 20251125 | 26,800 | 26,100 | 26,900 | 25,900 |
| 20251124 | 27,150 | 26,500 | 27,200 | 26,400 |
| 20251121 | 26,850 | 27,100 | 27,250 | 26,600 |
| 20251120 | 27,600 | 27,550 | 28,050 | 27,250 |
| 20251119 | 27,600 | 27,150 | 27,750 | 26,600 |
| 20251118 | 28,650 | 27,400 | 28,800 | 27,300 |
| 20251117 | 29,100 | 29,100 | 29,450 | 28,200 |
| 20251114 | 29,050 | 28,900 | 29,900 | 28,750 |
| 20251113 | 29,950 | 29,950 | 30,100 | 29,300 |
| 20251112 | 28,350 | 30,150 | 30,300 | 28,150 |
| 20251111 | 28,900 | 28,200 | 29,250 | 28,000 |
| 20251110 | 28,050 | 28,800 | 29,050 | 28,050 |
| 20251107 | 28,450 | 27,800 | 28,500 | 27,150 |
| 20251106 | 28,200 | 28,500 | 28,900 | 27,300 |
| 20251105 | 28,050 | 27,800 | 28,050 | 26,950 |
| 20251104 | 29,850 | 28,300 | 29,850 | 28,000 |
| 20251103 | 29,150 | 29,900 | 30,400 | 28,800 |
| 20251031 | 28,850 | 29,100 | 29,550 | 28,450 |
| 20251030 | 28,950 | 28,925 | 29,750 | 28,550 |
| 20251029 | 28,850 | 28,750 | 28,900 | 28,000 |
| 20251028 | 28,700 | 28,450 | 29,050 | 28,150 |
| 20251027 | 29,500 | 28,800 | 29,800 | 28,550 |
| 20251024 | 28,450 | 28,950 | 29,500 | 28,350 |
| 20251023 | 28,000 | 28,250 | 28,250 | 27,350 |
| 20251022 | 28,000 | 28,200 | 28,250 | 27,400 |
| 20251021 | 28,700 | 28,000 | 28,950 | 27,950 |
| 20251020 | 26,950 | 28,600 | 28,600 | 26,600 |
| 20251017 | 27,200 | 26,700 | 27,300 | 26,300 |
| 20251016 | 26,700 | 27,350 | 28,000 | 26,700 |
| 20251015 | 26,150 | 26,600 | 26,750 | 26,150 |
| 20251014 | 26,750 | 26,300 | 26,800 | 25,950 |
| 20251013 | 26,500 | 26,750 | 26,750 | 25,750 |
| 20251010 | 26,750 | 26,850 | 26,900 | 26,300 |
| 20251002 | 26,000 | 26,650 | 26,700 | 25,900 |
| 20251001 | 26,450 | 25,900 | 26,450 | 25,700 |
| 20250930 | 26,850 | 26,400 | 26,850 | 26,000 |
| 20250929 | 26,400 | 26,850 | 26,950 | 26,400 |
| 20250926 | 26,350 | 26,150 | 26,550 | 25,900 |
| 20250925 | 26,500 | 26,150 | 26,550 | 26,000 |
| 20250924 | 27,650 | 26,700 | 27,700 | 26,250 |
| 20250923 | 28,150 | 27,800 | 28,300 | 27,500 |
| 20250922 | 28,150 | 28,150 | 28,300 | 27,800 |
| 20250919 | 27,900 | 28,100 | 28,100 | 27,650 |
| 20250918 | 28,200 | 28,000 | 28,400 | 27,850 |
| 20250917 | 28,200 | 28,000 | 28,250 | 27,500 |
| 20250916 | 28,700 | 28,150 | 28,750 | 28,000 |
| 20250915 | 28,850 | 28,650 | 29,500 | 28,300 |
| 20250912 | 29,100 | 28,750 | 29,150 | 28,350 |
| 20250911 | 28,800 | 28,750 | 29,150 | 27,950 |
| 20250910 | 29,150 | 28,900 | 29,275 | 28,650 |
| 20250909 | 27,500 | 28,950 | 29,000 | 27,350 |
| 20250908 | 27,000 | 27,300 | 27,500 | 26,850 |
| 20250905 | 27,300 | 26,950 | 27,450 | 26,750 |
| 20250904 | 27,500 | 27,250 | 27,500 | 26,700 |
| 20250903 | 27,150 | 27,450 | 27,450 | 26,550 |
| 20250902 | 27,500 | 27,250 | 27,500 | 26,750 |
| 20250901 | 27,700 | 27,350 | 28,600 | 27,100 |
| 20250829 | 27,850 | 27,900 | 28,050 | 27,250 |
| 20250828 | 25,750 | 27,400 | 27,700 | 25,500 |
| 20250827 | 26,100 | 25,750 | 26,100 | 25,450 |
| 20250826 | 25,800 | 25,600 | 25,850 | 25,450 |
| 20250825 | 25,100 | 25,900 | 26,000 | 25,100 |
| 20250822 | 24,650 | 24,750 | 25,150 | 24,650 |
| 20250821 | 24,650 | 24,800 | 25,050 | 24,600 |
| 20250820 | 24,100 | 24,600 | 24,800 | 23,750 |
| 20250819 | 24,750 | 24,700 | 25,000 | 24,400 |
| 20250818 | 25,000 | 24,750 | 25,100 | 24,650 |
| 20250814 | 25,600 | 25,200 | 25,700 | 25,100 |
| 20250813 | 26,100 | 25,500 | 26,150 | 25,250 |
| 20250812 | 24,800 | 25,500 | 26,550 | 24,750 |
| 20250811 | 25,900 | 24,900 | 25,950 | 24,300 |
| 20250808 | 25,150 | 25,200 | 25,250 | 24,850 |
| 20250807 | 25,400 | 25,100 | 25,400 | 24,750 |
| 20250806 | 24,650 | 24,850 | 24,900 | 24,425 |
| 20250805 | 24,400 | 24,650 | 24,800 | 24,300 |
| 20250804 | 23,800 | 24,100 | 24,100 | 23,600 |
| 20250801 | 25,350 | 23,650 | 25,350 | 23,450 |
| 20250731 | 25,700 | 25,550 | 26,000 | 25,350 |
| 20250730 | 26,050 | 25,450 | 26,150 | 25,300 |
| 20250729 | 25,300 | 25,600 | 25,800 | 25,250 |
| 20250728 | 27,150 | 25,550 | 27,150 | 25,350 |
| 20250725 | 27,150 | 27,150 | 27,950 | 27,050 |
| 20250724 | 27,900 | 27,250 | 28,300 | 27,100 |
| 20250723 | 28,250 | 27,550 | 28,450 | 27,300 |
| 20250722 | 29,000 | 28,500 | 29,300 | 27,950 |
| 20250721 | 28,000 | 28,150 | 28,450 | 27,750 |
| 20250718 | 29,500 | 28,450 | 29,500 | 28,200 |
| 20250717 | 30,000 | 29,500 | 30,050 | 28,550 |
| 20250716 | 30,350 | 29,800 | 30,500 | 29,600 |
| 20250715 | 31,700 | 31,200 | 31,850 | 30,650 |
| 20250714 | 31,000 | 31,650 | 31,950 | 30,200 |
| 20250711 | 30,200 | 31,250 | 31,500 | 29,900 |
| 20250710 | 29,950 | 29,950 | 30,950 | 29,350 |
| 20250709 | 29,050 | 30,200 | 31,550 | 27,600 |
| 20250708 | 24,550 | 27,200 | 27,300 | 24,350 |
| 20250707 | 23,850 | 24,550 | 24,700 | 23,500 |
| 20250704 | 25,550 | 23,950 | 25,750 | 23,900 |
| 20250703 | 25,250 | 25,550 | 25,550 | 24,850 |
| 20250702 | 25,200 | 24,850 | 25,200 | 24,300 |
| 20250701 | 24,650 | 25,150 | 25,600 | 24,550 |
| 20250630 | 24,600 | 24,400 | 24,600 | 24,100 |
| 20250627 | 24,500 | 24,400 | 24,750 | 24,150 |
| 20250626 | 25,100 | 24,500 | 25,100 | 24,050 |
| 20250625 | 25,500 | 25,300 | 25,600 | 24,850 |
| 20250624 | 25,100 | 25,200 | 25,450 | 24,700 |
| 20250623 | 23,500 | 24,550 | 24,800 | 23,500 |
| 20250620 | 24,250 | 24,000 | 24,250 | 23,750 |
| 20250619 | 24,650 | 24,150 | 24,800 | 23,750 |
| 20250618 | 24,250 | 24,500 | 24,750 | 24,150 |
| 20250617 | 25,350 | 24,450 | 25,650 | 23,900 |
| 20250616 | 24,350 | 24,800 | 25,150 | 24,350 |
| 20250613 | 24,950 | 24,650 | 25,450 | 24,175 |
| 20250612 | 25,100 | 24,400 | 25,100 | 24,250 |
| 20250611 | 24,950 | 24,800 | 24,950 | 24,175 |
| 20250610 | 25,800 | 25,000 | 25,850 | 24,650 |
| 20250609 | 24,950 | 25,400 | 26,600 | 24,950 |
| 20250605 | 24,800 | 24,250 | 25,000 | 23,950 |
| 20250604 | 23,550 | 24,000 | 24,500 | 23,400 |
| 20250602 | 23,300 | 23,100 | 24,150 | 22,500 |
| 20250530 | 23,450 | 22,950 | 23,600 | 22,250 |
| 20250529 | 20,800 | 22,550 | 22,550 | 20,800 |
| 20250528 | 20,700 | 20,600 | 20,950 | 20,500 |
| 20250527 | 20,750 | 20,650 | 20,800 | 20,350 |
| 20250526 | 20,800 | 20,750 | 20,900 | 20,550 |
| 20250523 | 20,650 | 20,750 | 21,000 | 20,350 |
| 20250522 | 20,550 | 20,600 | 20,750 | 20,200 |
| 20250521 | 20,100 | 20,600 | 20,650 | 19,920 |
| 20250520 | 20,100 | 20,100 | 20,200 | 19,620 |
| 20250519 | 19,750 | 19,360 | 20,000 | 19,250 |
| 20250516 | 20,000 | 19,960 | 20,000 | 19,290 |
| 20250515 | 19,870 | 19,880 | 20,100 | 19,670 |
| 20250514 | 20,000 | 19,870 | 20,150 | 19,790 |
| 20250513 | 19,590 | 19,880 | 20,000 | 19,330 |
| 20250512 | 19,000 | 19,410 | 19,620 | 18,980 |
| 20250509 | 19,210 | 19,000 | 19,220 | 18,930 |
| 20250508 | 18,320 | 18,930 | 19,000 | 18,320 |
| 20250507 | 17,920 | 18,320 | 18,480 | 17,920 |
| 20250502 | 18,020 | 17,920 | 18,040 | 17,620 |
| 20250430 | 17,600 | 17,930 | 18,000 | 17,530 |
| 20250429 | 17,370 | 17,560 | 17,570 | 17,280 |
| 20250428 | 17,290 | 17,290 | 17,380 | 17,230 |
| 20250425 | 17,400 | 17,330 | 17,490 | 17,210 |
| 20250424 | 17,360 | 17,390 | 17,470 | 17,320 |
| 20250423 | 17,450 | 17,380 | 17,500 | 17,350 |
| 20250422 | 17,120 | 17,440 | 17,510 | 17,120 |
| 20250421 | 16,910 | 17,240 | 17,240 | 16,880 |
| 20250418 | 16,800 | 16,930 | 16,940 | 16,780 |
| 20250417 | 16,840 | 16,790 | 16,840 | 16,630 |
| 20250416 | 16,620 | 16,850 | 16,870 | 16,520 |
| 20250415 | 16,370 | 16,620 | 16,620 | 16,320 |
| 20250414 | 16,180 | 16,360 | 16,360 | 16,140 |
| 20250411 | 16,050 | 16,200 | 16,200 | 15,980 |
| 20250410 | 16,140 | 16,120 | 16,150 | 15,820 |
| 20250409 | 15,980 | 15,670 | 15,980 | 15,560 |
| 20250408 | 15,860 | 15,820 | 16,060 | 15,820 |
| 20250407 | 16,080 | 15,830 | 16,130 | 15,770 |
| 20250404 | 16,180 | 16,230 | 16,280 | 16,140 |
| 20250403 | 16,290 | 16,250 | 16,350 | 16,170 |
| 20250402 | 16,350 | 16,310 | 16,350 | 16,200 |
| 20250401 | 16,360 | 16,270 | 16,360 | 16,150 |
| 20250331 | 16,340 | 16,220 | 16,340 | 16,160 |
| 20250328 | 16,310 | 16,350 | 16,360 | 16,210 |
| 20250327 | 16,310 | 16,320 | 16,390 | 16,170 |
| 20250326 | 16,150 | 16,320 | 16,330 | 16,000 |
| 20250325 | 16,300 | 16,150 | 16,420 | 16,110 |
| 20250324 | 17,300 | 17,270 | 17,410 | 17,270 |
| 20250321 | 17,160 | 17,250 | 17,270 | 16,910 |
| 20250320 | 17,300 | 17,160 | 17,300 | 17,150 |
| 20250319 | 17,310 | 17,250 | 17,400 | 17,240 |
| 20250318 | 17,170 | 17,310 | 17,330 | 17,150 |
| 20250317 | 16,940 | 17,170 | 17,220 | 16,790 |
| 20250314 | 16,880 | 16,940 | 17,020 | 16,860 |
| 20250313 | 16,900 | 16,910 | 17,020 | 16,820 |
| 20250312 | 16,870 | 16,900 | 17,040 | 16,860 |
| 20250311 | 16,950 | 16,870 | 17,030 | 16,840 |
| 20250310 | 17,040 | 17,100 | 17,260 | 16,840 |
| 20250307 | 16,930 | 16,890 | 17,100 | 16,820 |
| 20250306 | 16,680 | 16,960 | 16,960 | 16,680 |
| 20250305 | 16,710 | 16,680 | 16,870 | 16,570 |
| 20250304 | 16,810 | 16,710 | 16,880 | 16,670 |
| 20250228 | 17,130 | 16,900 | 17,130 | 16,900 |
| 20250227 | 17,130 | 17,150 | 17,150 | 16,990 |
| 20250226 | 17,140 | 17,130 | 17,200 | 17,000 |
| 20250225 | 17,200 | 17,190 | 17,290 | 17,140 |
| 20250224 | 17,250 | 17,260 | 17,330 | 17,150 |
| 20250221 | 17,220 | 17,260 | 17,290 | 17,160 |
| 20250220 | 17,150 | 17,220 | 17,250 | 17,110 |
| 20250219 | 16,980 | 17,110 | 17,200 | 16,980 |
| 20250218 | 16,960 | 17,040 | 17,080 | 16,950 |
| 20250217 | 16,750 | 16,990 | 17,010 | 16,750 |
| 20250214 | 16,740 | 16,830 | 16,860 | 16,720 |
| 20250213 | 16,700 | 16,680 | 16,730 | 16,560 |
| 20250212 | 16,550 | 16,700 | 16,700 | 16,550 |
| 20250211 | 16,660 | 16,580 | 16,730 | 16,500 |
| 20250210 | 16,730 | 16,660 | 16,760 | 16,600 |
| 20250207 | 16,850 | 16,770 | 16,860 | 16,600 |
| 20250206 | 16,770 | 16,800 | 17,040 | 16,740 |
| 20250205 | 16,720 | 16,760 | 16,760 | 16,580 |
| 20250204 | 16,690 | 16,690 | 16,700 | 16,580 |
| 20250203 | 16,550 | 16,560 | 16,600 | 16,320 |
| 20250131 | 16,380 | 16,600 | 16,710 | 16,360 |
| 20250124 | 16,360 | 16,380 | 16,400 | 16,280 |
| 20250123 | 16,280 | 16,290 | 16,350 | 16,230 |
| 20250122 | 16,240 | 16,280 | 16,320 | 16,150 |
| 20250121 | 16,260 | 16,270 | 16,340 | 16,220 |
| 20250120 | 16,220 | 16,260 | 16,270 | 16,180 |
| 20250117 | 16,040 | 16,160 | 16,260 | 16,040 |
| 20250116 | 16,220 | 16,110 | 16,220 | 16,110 |
| 20250115 | 15,990 | 16,090 | 16,170 | 15,970 |
| 20250114 | 15,910 | 15,970 | 16,050 | 15,870 |
| 20250113 | 15,900 | 15,910 | 16,140 | 15,840 |
| 20250110 | 15,840 | 15,900 | 15,900 | 15,760 |
| 20250109 | 15,810 | 15,840 | 15,930 | 15,780 |
| 20250108 | 15,860 | 15,810 | 15,970 | 15,800 |
| 20250107 | 15,930 | 15,910 | 16,070 | 15,860 |
| 20250106 | 15,870 | 15,930 | 15,990 | 15,800 |
| 20250103 | 16,030 | 15,860 | 16,220 | 15,860 |
| 20250102 | 15,950 | 16,020 | 16,080 | 15,910 |