Stock Ticker
- (004560) 현대비앤지스틸보통주
- Description: 기업개요
동사는 1966년 삼양특수강주식회사로 설립되어 현재는 현대비앤지스틸주식회사로 경상남도 창원시에 본사를 두고 있음.
스테인리스 냉연강판을 주력으로 생산하는 제조업체로서 건자재, 양식기, 의료기기, 가전제품, 자동차 등에 사용되는 스테인리스 강판이 전체 매출의 약 95%를 차지하고 있음.
다양한 표면 및 강종, 고급 소재를 활용한 판매 경쟁력 강화와 함께 수익성 위주의 경영활동을 통해 회사의 경쟁력을 지속 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 11,320 | 11,190 | 11,550 | 11,000 |
| 20261019 | 11,050 | 11,550 | 11,560 | 11,050 |
| 20261016 | 10,700 | 11,210 | 11,780 | 10,690 |
| 20261015 | 10,980 | 10,690 | 11,240 | 10,300 |
| 20261014 | 11,220 | 11,240 | 11,700 | 11,210 |
| 20261013 | 11,200 | 11,310 | 11,350 | 10,960 |
| 20261012 | 11,700 | 11,400 | 11,910 | 11,370 |
| 20261008 | 11,950 | 11,800 | 12,100 |
| 20261007 | 12,300 | 11,930 | 12,330 | 11,870 |
| 20261006 | 12,500 | 12,330 | 12,540 | 12,200 |
| 20261002 | 12,440 | 12,410 | 12,540 | 12,340 |
| 20261001 | 12,860 | 12,350 | 13,000 | 12,200 |
| 20260930 | 12,420 | 12,500 | 12,710 | 12,340 |
| 20260929 | 12,380 | 12,270 | 12,380 | 12,130 |
| 20260928 | 12,500 | 12,380 | 12,700 | 12,300 |
| 20260923 | 12,540 | 12,420 | 12,770 | 12,350 |
| 20260922 | 12,800 | 12,510 | 12,950 | 12,510 |
| 20260921 | 13,000 | 12,710 | 13,200 | 12,580 |
| 20260918 | 12,810 | 12,750 | 13,100 | 12,650 |
| 20260917 | 12,500 | 12,800 | 12,900 | 12,480 |
| 20260916 | 12,330 | 12,500 | 12,710 | 12,210 |
| 20260915 | 12,690 | 12,450 | 13,070 | 12,210 |
| 20260914 | 12,000 | 12,650 | 12,860 | 11,730 |
| 20260911 | 11,900 | 11,980 | 12,070 | 11,720 |
| 20260910 | 11,850 | 12,000 | 12,030 | 11,620 |
| 20260909 | 11,620 | 11,820 | 11,920 | 11,590 |
| 20260908 | 11,810 | 11,720 | 11,970 | 11,670 |
| 20260907 | 11,830 | 11,690 | 11,950 | 11,300 |
| 20260904 | 11,700 | 11,650 | 11,850 | 11,530 |
| 20260903 | 11,510 | 11,590 | 12,050 | 11,330 |
| 20260902 | 11,610 | 11,480 | 11,610 | 11,370 |
| 20260901 | 11,680 | 11,620 | 11,790 | 11,530 |
| 20260831 | 11,750 | 11,690 | 11,750 | 11,280 |
| 20260828 | 11,800 | 11,780 | 11,880 | 11,630 |
| 20260827 | 11,900 | 11,790 | 12,150 | 11,660 |
| 20260826 | 11,710 | 11,770 | 11,810 | 11,460 |
| 20260825 | 11,650 | 11,700 | 11,800 | 11,200 |
| 20260824 | 11,330 | 11,390 | 11,590 | 11,280 |
| 20260821 | 11,710 | 11,280 | 11,710 | 11,100 |
| 20260820 | 11,750 | 11,710 | 11,970 | 11,520 |
| 20260819 | 11,800 | 11,740 | 11,920 | 11,510 |
| 20260818 | 12,390 | 11,990 | 12,390 | 11,830 |
| 20260814 | 12,150 | 12,390 | 12,510 | 12,100 |
| 20260813 | 12,410 | 12,150 | 12,500 | 12,120 |
| 20260812 | 12,600 | 12,400 | 12,600 | 12,320 |
| 20260811 | 12,320 | 12,470 | 12,580 | 12,220 |
| 20260810 | 12,050 | 12,380 | 12,420 | 11,930 |
| 20260807 | 11,820 | 12,000 | 12,000 | 11,530 |
| 20260806 | 11,610 | 11,800 | 11,940 | 11,370 |
| 20260805 | 11,500 | 11,610 | 11,810 | 11,420 |
| 20260804 | 11,000 | 11,320 | 11,430 | 11,000 |
| 20260803 | 10,990 | 10,940 | 11,350 | 10,790 |
| 20260731 | 10,450 | 10,940 | 11,080 | 10,450 |
| 20260730 | 9,250 | 10,230 | 10,640 | 9,250 |
| 20260729 | 10,610 | 9,910 | 10,750 | 9,730 |
| 20260728 | 11,060 | 10,630 | 11,060 | 10,500 |
| 20260727 | 11,420 | 11,230 | 11,660 | 11,150 |
| 20260724 | 11,430 | 11,360 | 11,690 | 11,200 |
| 20260723 | 10,850 | 11,500 | 11,560 | 10,200 |
| 20260722 | 10,780 | 10,700 | 11,100 | 10,700 |
| 20260721 | 10,600 | 10,710 | 10,900 | 10,430 |
| 20260720 | 11,180 | 10,640 | 11,180 | 10,570 |
| 20260716 | 11,250 | 11,180 | 11,290 | 10,960 |
| 20260715 | 10,940 | 11,270 | 11,290 | 10,940 |
| 20260714 | 10,830 | 10,920 | 11,040 | 10,620 |
| 20260713 | 11,400 | 10,830 | 11,580 | 10,800 |
| 20260710 | 10,700 | 11,290 | 11,600 | 10,700 |
| 20260709 | 10,730 | 10,680 | 11,130 | 10,580 |
| 20260708 | 11,180 | 10,920 | 11,550 | 10,860 |
| 20260707 | 11,470 | 11,270 | 11,700 | 11,060 |
| 20260706 | 11,700 | 11,550 | 11,860 | 11,260 |
| 20260703 | 11,200 | 11,550 | 11,690 | 10,890 |
| 20260702 | 11,470 | 11,210 | 11,800 | 11,120 |
| 20260701 | 11,480 | 11,690 | 12,060 | 11,400 |
| 20260630 | 11,960 | 11,470 | 12,030 | 11,460 |
| 20260629 | 11,010 | 11,870 | 12,010 | 11,000 |
| 20260626 | 11,330 | 10,950 | 11,400 | 10,600 |
| 20260625 | 11,520 | 11,430 | 11,800 | 11,270 |
| 20260624 | 11,210 | 11,500 | 11,840 | 11,200 |
| 20260623 | 12,140 | 11,220 | 12,260 | 11,220 |
| 20260622 | 12,510 | 12,140 | 12,700 | 12,040 |
| 20260619 | 12,930 | 12,550 | 13,050 | 12,310 |
| 20260618 | 13,480 | 12,930 | 13,730 | 12,830 |
| 20260617 | 13,910 | 13,510 | 14,350 | 13,450 |
| 20260616 | 13,920 | 13,800 | 14,150 | 13,630 |
| 20260615 | 14,150 | 13,850 | 14,600 | 13,850 |
| 20260612 | 12,750 | 14,030 | 15,050 | 12,750 |
| 20260611 | 12,310 | 12,510 | 12,560 | 12,110 |
| 20260610 | 12,420 | 12,500 | 12,860 | 12,240 |
| 20260609 | 12,230 | 12,590 | 12,930 | 12,230 |
| 20260608 | 12,600 | 12,100 | 12,630 | 12,100 |
| 20260605 | 13,650 | 13,220 | 13,790 | 13,000 |
| 20260604 | 13,620 | 13,790 | 14,290 | 13,620 |
| 20260602 | 14,290 | 14,030 | 14,290 | 13,850 |
| 20260601 | 14,980 | 14,300 | 14,980 | 14,080 |
| 20260529 | 15,080 | 14,700 | 15,220 | 13,870 |
| 20260528 | 15,660 | 15,080 | 16,110 | 14,600 |
| 20260527 | 16,360 | 15,600 | 16,740 | 15,560 |
| 20260526 | 16,840 | 16,500 | 17,150 | 16,200 |
| 20260522 | 17,110 | 16,830 | 17,740 | 16,730 |
| 20260521 | 15,220 | 17,000 | 17,630 | 15,220 |
| 20260520 | 15,640 | 15,060 | 15,830 | 14,760 |
| 20260519 | 16,300 | 15,750 | 16,490 | 15,580 |
| 20260518 | 16,150 | 16,280 | 16,830 | 15,410 |
| 20260515 | 17,100 | 16,590 | 18,060 | 16,120 |
| 20260514 | 17,340 | 17,000 | 17,810 | 16,750 |
| 20260513 | 16,190 | 17,330 | 18,380 | 15,950 |
| 20260512 | 16,750 | 16,190 | 18,200 | 15,750 |
| 20260511 | 17,510 | 16,690 | 17,510 | 16,690 |
| 20260508 | 16,880 | 17,490 | 18,080 | 16,510 |
| 20260507 | 17,340 | 17,100 | 18,370 | 16,800 |
| 20260506 | 17,710 | 17,270 | 17,970 | 17,000 |
| 20260504 | 17,330 | 17,500 | 18,000 | 17,330 |
| 20260430 | 18,280 | 17,200 | 18,500 | 17,180 |
| 20260429 | 18,540 | 18,260 | 18,710 | 17,510 |
| 20260428 | 17,970 | 18,530 | 19,430 | 17,810 |
| 20260427 | 17,460 | 17,750 | 18,170 | 16,590 |
| 20260424 | 16,050 | 16,540 | 16,670 | 15,800 |
| 20260423 | 16,100 | 16,050 | 16,200 | 15,550 |
| 20260422 | 15,880 | 15,930 | 16,150 | 15,520 |
| 20260421 | 15,630 | 15,860 | 16,080 | 15,600 |
| 20260420 | 15,650 | 15,510 | 15,710 | 15,370 |
| 20260417 | 15,900 | 15,720 | 15,940 | 15,480 |
| 20260416 | 15,640 | 15,830 | 16,000 | 15,550 |
| 20260415 | 15,890 | 15,550 | 15,910 | 15,200 |
| 20260414 | 15,560 | 15,570 | 15,880 | 15,300 |
| 20260413 | 15,120 | 15,200 | 15,320 | 14,960 |
| 20260410 | 15,570 | 15,330 | 15,600 | 15,150 |
| 20260409 | 15,760 | 15,230 | 15,840 | 14,950 |
| 20260408 | 15,260 | 15,760 | 15,890 | 15,260 |
| 20260407 | 15,130 | 14,900 | 15,300 | 14,720 |
| 20260406 | 15,290 | 15,010 | 15,460 | 14,870 |
| 20260403 | 15,530 | 15,290 | 16,040 | 15,200 |
| 20260402 | 16,050 | 14,890 | 16,070 | 14,790 |
| 20260401 | 15,300 | 15,900 | 16,000 | 15,020 |
| 20260331 | 14,760 | 14,720 | 15,390 | 14,720 |
| 20260330 | 15,200 | 15,110 | 15,270 | 14,850 |
| 20260327 | 15,690 | 15,820 | 15,840 | 15,200 |
| 20260326 | 16,610 | 15,870 | 16,630 | 15,870 |
| 20260325 | 16,420 | 16,500 | 16,640 | 16,330 |
| 20260324 | 16,210 | 16,370 | 16,500 | 15,900 |
| 20260323 | 16,900 | 15,800 | 16,900 | 15,710 |
| 20260320 | 16,850 | 17,300 | 17,400 | 16,630 |
| 20260319 | 17,030 | 16,770 | 17,030 | 16,630 |
| 20260318 | 17,130 | 17,290 | 17,540 | 17,010 |
| 20260317 | 17,450 | 17,100 | 17,500 | 16,990 |
| 20260316 | 17,750 | 16,990 | 17,760 | 16,820 |
| 20260313 | 18,200 | 17,750 | 18,270 | 17,680 |
| 20260312 | 18,380 | 18,310 | 19,500 | 18,270 |
| 20260311 | 18,320 | 18,250 | 18,850 | 18,050 |
| 20260310 | 18,650 | 17,960 | 18,700 | 17,750 |
| 20260309 | 16,660 | 17,810 | 17,850 | 16,640 |
| 20260306 | 18,000 | 18,300 | 18,750 | 17,490 |
| 20260305 | 17,150 | 18,070 | 18,490 | 17,150 |
| 20260304 | 18,500 | 16,300 | 19,050 | 16,300 |
| 20260303 | 22,000 | 19,740 | 22,700 | 19,680 |
| 20260227 | 19,940 | 22,250 | 25,500 | 19,710 |
| 20260226 | 21,650 | 20,100 | 21,700 | 19,790 |
| 20260225 | 20,700 | 21,400 | 22,200 | 20,700 |
| 20260224 | 21,700 | 20,700 | 22,550 | 20,350 |
| 20260223 | 19,520 | 21,800 | 23,150 | 19,520 |
| 20260220 | 17,600 | 19,290 | 21,250 | 17,600 |
| 20260219 | 18,110 | 17,600 | 18,210 | 17,500 |
| 20260213 | 18,160 | 17,930 | 18,160 | 17,470 |
| 20260212 | 16,150 | 18,350 | 19,530 | 16,150 |
| 20260211 | 16,000 | 15,940 | 16,200 | 15,690 |
| 20260210 | 15,930 | 16,030 | 16,460 | 15,760 |
| 20260209 | 16,470 | 15,920 | 16,710 | 15,920 |
| 20260206 | 16,320 | 15,890 | 16,390 | 15,430 |
| 20260205 | 17,950 | 16,880 | 18,880 | 16,780 |
| 20260204 | 18,530 | 17,950 | 18,530 | 17,410 |
| 20260203 | 17,430 | 18,100 | 20,300 | 16,670 |
| 20260202 | 13,340 | 17,520 | 17,520 | 13,080 |
| 20260130 | 13,470 | 13,480 | 13,630 | 12,920 |
| 20260129 | 12,980 | 13,470 | 13,740 | 12,450 |
| 20260128 | 13,600 | 13,020 | 13,600 | 12,950 |
| 20260127 | 13,910 | 13,560 | 13,910 | 13,040 |
| 20260126 | 12,600 | 13,980 | 14,850 | 12,520 |
| 20260123 | 12,750 | 12,600 | 12,750 | 12,350 |
| 20260122 | 12,530 | 12,620 | 13,330 | 12,480 |
| 20260121 | 12,460 | 12,510 | 12,640 | 12,170 |
| 20260120 | 12,640 | 12,570 | 12,800 | 12,310 |
| 20260119 | 11,900 | 12,590 | 12,660 | 11,800 |
| 20260116 | 12,200 | 11,900 | 12,200 | 11,790 |
| 20260115 | 11,750 | 12,120 | 12,220 | 11,680 |
| 20260114 | 11,970 | 11,690 | 11,970 | 11,670 |
| 20260113 | 11,440 | 11,970 | 12,200 | 11,370 |
| 20260112 | 11,300 | 11,420 | 11,640 | 11,250 |
| 20260109 | 11,190 | 11,250 | 11,280 | 10,960 |
| 20260108 | 11,630 | 11,080 | 11,630 | 11,020 |
| 20260107 | 11,130 | 11,300 | 11,700 | 11,120 |
| 20260106 | 10,870 | 11,030 | 11,100 | 10,830 |
| 20260105 | 10,790 | 10,920 | 10,960 | 10,760 |
| 20260102 | 10,940 | 10,840 | 10,940 | 10,740 |
| 20251230 | 11,020 | 10,940 | 11,020 | 10,820 |
| 20251229 | 11,040 | 10,980 | 11,040 | 10,880 |
| 20251226 | 11,170 | 11,040 | 11,170 | 10,970 |
| 20251224 | 11,120 | 11,100 | 11,140 | 10,980 |
| 20251223 | 11,050 | 11,100 | 11,190 | 11,040 |
| 20251222 | 11,090 | 11,170 | 11,200 | 11,090 |
| 20251219 | 11,000 | 11,140 | 11,170 | 10,930 |
| 20251218 | 10,890 | 11,040 | 11,090 | 10,840 |
| 20251217 | 11,040 | 11,040 | 11,260 | 10,980 |
| 20251216 | 11,170 | 11,050 | 11,270 | 10,830 |
| 20251215 | 11,160 | 11,280 | 11,340 | 11,130 |
| 20251212 | 11,100 | 11,300 | 11,370 | 10,980 |
| 20251211 | 11,110 | 10,980 | 11,130 | 10,810 |
| 20251210 | 11,000 | 10,990 | 11,250 | 10,960 |
| 20251209 | 10,920 | 11,100 | 11,130 | 10,740 |
| 20251208 | 10,870 | 10,850 | 10,880 | 10,700 |
| 20251205 | 10,660 | 10,860 | 10,860 | 10,590 |
| 20251204 | 10,770 | 10,630 | 10,770 | 10,580 |
| 20251203 | 10,840 | 10,730 | 10,860 | 10,680 |
| 20251202 | 10,910 | 10,820 | 10,910 | 10,700 |
| 20251201 | 10,870 | 10,800 | 10,910 | 10,700 |
| 20251128 | 10,660 | 10,770 | 10,820 | 10,660 |
| 20251127 | 10,750 | 10,680 | 10,770 | 10,630 |
| 20251126 | 10,470 | 10,750 | 10,750 | 10,450 |
| 20251125 | 10,700 | 10,470 | 10,750 | 10,450 |
| 20251124 | 10,680 | 10,600 | 10,680 | 10,500 |
| 20251121 | 10,770 | 10,630 | 10,780 | 10,530 |
| 20251120 | 10,630 | 10,850 | 10,870 | 10,620 |
| 20251119 | 10,830 | 10,630 | 10,830 | 10,550 |
| 20251118 | 11,090 | 10,760 | 11,090 | 10,690 |
| 20251117 | 11,200 | 11,040 | 11,200 | 10,970 |
| 20251114 | 11,190 | 11,190 | 11,220 | 11,060 |
| 20251113 | 11,300 | 11,290 | 11,390 | 11,220 |
| 20251112 | 11,170 | 11,330 | 11,350 | 11,090 |
| 20251111 | 11,250 | 11,130 | 11,470 | 11,050 |
| 20251110 | 10,930 | 11,190 | 11,200 | 10,850 |
| 20251107 | 11,090 | 10,920 | 11,130 | 10,770 |
| 20251106 | 11,100 | 11,140 | 11,170 | 10,920 |
| 20251105 | 11,240 | 11,030 | 11,240 | 10,700 |
| 20251104 | 11,170 | 11,180 | 11,290 | 11,110 |
| 20251103 | 11,290 | 11,280 | 11,300 | 11,100 |
| 20251031 | 11,370 | 11,220 | 11,400 | 11,200 |
| 20251030 | 11,750 | 11,420 | 11,750 | 11,400 |
| 20251029 | 11,670 | 11,600 | 11,670 | 11,520 |
| 20251028 | 11,720 | 11,630 | 11,810 | 11,460 |
| 20251027 | 11,900 | 11,700 | 11,910 | 11,660 |
| 20251024 | 11,880 | 11,850 | 11,900 | 11,610 |
| 20251023 | 11,970 | 11,760 | 12,110 | 11,750 |
| 20251022 | 11,800 | 11,850 | 12,000 | 11,550 |
| 20251021 | 11,730 | 11,730 | 11,910 | 11,660 |
| 20251020 | 11,670 | 11,600 | 11,670 | 11,440 |
| 20251017 | 11,950 | 11,600 | 11,950 | 11,550 |
| 20251016 | 11,880 | 11,890 | 12,060 | 11,860 |
| 20251015 | 12,480 | 12,130 | 12,550 | 12,000 |
| 20251014 | 12,120 | 11,720 | 12,150 | 11,540 |
| 20251013 | 13,000 | 11,860 | 13,200 | 11,830 |
| 20251010 | 11,260 | 11,130 | 11,330 | 11,110 |
| 20251002 | 11,100 | 11,130 | 11,160 | 11,030 |
| 20251001 | 11,130 | 11,100 | 11,140 | 11,060 |
| 20250930 | 11,150 | 11,100 | 11,290 | 11,000 |
| 20250929 | 11,150 | 11,130 | 11,170 | 10,800 |
| 20250926 | 11,440 | 11,150 | 11,440 | 10,500 |
| 20250925 | 11,430 | 11,420 | 11,440 | 11,300 |
| 20250924 | 11,400 | 11,370 | 11,400 | 11,250 |
| 20250923 | 11,550 | 11,380 | 11,550 | 11,180 |
| 20250922 | 11,540 | 11,480 | 11,740 | 11,410 |
| 20250919 | 11,780 | 11,600 | 11,780 | 11,510 |
| 20250918 | 11,740 | 11,800 | 11,800 | 11,670 |
| 20250917 | 11,830 | 11,730 | 11,840 | 11,700 |
| 20250916 | 11,800 | 11,830 | 11,880 | 11,760 |
| 20250915 | 11,810 | 11,810 | 11,920 | 11,760 |
| 20250912 | 11,610 | 11,760 | 11,780 | 11,610 |
| 20250911 | 11,900 | 11,530 | 11,900 | 11,530 |
| 20250910 | 11,700 | 11,770 | 11,780 | 11,600 |
| 20250909 | 11,640 | 11,600 | 11,780 | 11,500 |
| 20250908 | 11,580 | 11,620 | 11,630 | 11,520 |
| 20250905 | 11,660 | 11,630 | 11,690 | 11,500 |
| 20250904 | 11,400 | 11,600 | 11,650 | 11,400 |
| 20250903 | 11,410 | 11,510 | 11,540 | 11,410 |
| 20250902 | 11,450 | 11,470 | 11,530 | 11,390 |
| 20250901 | 11,500 | 11,380 | 11,700 | 11,330 |
| 20250829 | 11,640 | 11,570 | 11,790 | 11,570 |
| 20250828 | 11,820 | 11,610 | 11,850 | 11,600 |
| 20250827 | 11,840 | 11,820 | 11,850 | 11,700 |
| 20250826 | 11,860 | 11,800 | 11,860 | 11,690 |
| 20250825 | 11,940 | 11,760 | 11,950 | 11,730 |
| 20250822 | 11,820 | 11,820 | 11,880 | 11,560 |
| 20250821 | 11,760 | 11,840 | 11,870 | 11,700 |
| 20250820 | 11,890 | 11,780 | 11,890 | 11,510 |
| 20250819 | 11,950 | 11,920 | 12,080 | 11,890 |
| 20250818 | 12,200 | 12,000 | 12,200 | 11,950 |
| 20250814 | 12,230 | 12,200 | 12,310 | 12,060 |
| 20250813 | 12,160 | 12,290 | 12,290 | 12,100 |
| 20250812 | 12,380 | 12,120 | 12,430 | 12,110 |
| 20250811 | 12,450 | 12,290 | 12,510 | 12,220 |
| 20250808 | 12,370 | 12,350 | 12,470 | 12,260 |
| 20250807 | 12,450 | 12,360 | 12,510 | 12,290 |
| 20250806 | 12,290 | 12,430 | 12,950 | 12,200 |
| 20250805 | 12,100 | 12,230 | 12,310 | 12,100 |
| 20250804 | 11,930 | 12,070 | 12,170 | 11,810 |
| 20250801 | 12,430 | 11,960 | 12,630 | 11,940 |
| 20250731 | 12,770 | 12,650 | 12,830 | 12,570 |
| 20250730 | 12,650 | 12,760 | 12,830 | 12,630 |
| 20250729 | 12,830 | 12,650 | 12,880 | 12,500 |
| 20250728 | 12,940 | 12,820 | 13,000 | 12,740 |
| 20250725 | 12,850 | 12,890 | 13,180 | 12,700 |
| 20250724 | 13,130 | 12,840 | 13,130 | 12,750 |
| 20250723 | 12,860 | 13,060 | 13,090 | 12,800 |
| 20250722 | 13,150 | 12,850 | 13,160 | 12,690 |
| 20250721 | 13,100 | 13,090 | 13,110 | 12,950 |
| 20250718 | 13,130 | 12,970 | 13,210 | 12,890 |
| 20250717 | 13,350 | 13,080 | 13,350 | 13,070 |
| 20250716 | 13,090 | 13,200 | 13,720 | 12,810 |
| 20250715 | 12,960 | 12,740 | 12,960 | 12,560 |
| 20250714 | 13,040 | 12,920 | 13,140 | 12,860 |
| 20250711 | 12,850 | 13,060 | 13,250 | 12,850 |
| 20250710 | 12,920 | 12,810 | 13,020 | 12,790 |
| 20250709 | 12,810 | 12,820 | 12,870 | 12,670 |
| 20250708 | 12,550 | 12,770 | 12,800 | 12,550 |
| 20250707 | 12,720 | 12,690 | 12,890 | 12,540 |
| 20250704 | 12,550 | 12,620 | 12,630 | 12,280 |
| 20250703 | 12,020 | 12,550 | 12,670 | 12,010 |
| 20250702 | 12,040 | 12,020 | 12,080 | 11,740 |
| 20250701 | 11,910 | 12,010 | 12,140 | 11,910 |
| 20250630 | 11,860 | 11,880 | 12,040 | 11,800 |
| 20250627 | 11,940 | 11,830 | 12,130 | 11,800 |
| 20250626 | 12,270 | 12,070 | 12,290 | 11,880 |
| 20250625 | 12,210 | 12,280 | 12,410 | 12,130 |
| 20250624 | 11,910 | 12,160 | 12,160 | 11,910 |
| 20250623 | 11,940 | 11,870 | 12,050 | 11,760 |
| 20250620 | 12,040 | 12,120 | 12,180 | 11,800 |
| 20250619 | 12,150 | 12,120 | 12,230 | 12,020 |
| 20250618 | 12,140 | 12,120 | 12,200 | 11,930 |
| 20250617 | 12,370 | 12,120 | 12,530 | 12,100 |
| 20250616 | 12,480 | 12,420 | 12,540 | 12,200 |
| 20250613 | 12,830 | 12,440 | 12,840 | 12,300 |
| 20250612 | 12,890 | 12,880 | 12,990 | 12,800 |
| 20250611 | 12,830 | 12,800 | 12,900 | 12,030 |
| 20250610 | 12,800 | 12,810 | 12,870 | 12,590 |
| 20250609 | 12,600 | 12,680 | 12,750 | 12,510 |
| 20250605 | 12,410 | 12,400 | 12,590 | 12,370 |
| 20250604 | 12,040 | 12,250 | 12,280 | 11,920 |
| 20250602 | 11,990 | 11,980 | 12,030 | 11,850 |
| 20250530 | 12,090 | 12,100 | 12,170 | 11,980 |
| 20250529 | 12,080 | 12,120 | 12,230 | 11,400 |
| 20250528 | 11,830 | 12,080 | 12,250 | 11,810 |
| 20250527 | 11,750 | 11,800 | 11,840 | 11,710 |
| 20250526 | 11,550 | 11,790 | 11,790 | 11,540 |
| 20250523 | 11,560 | 11,540 | 11,590 | 11,390 |
| 20250522 | 11,630 | 11,500 | 11,680 | 11,500 |
| 20250521 | 11,590 | 11,750 | 11,830 | 11,590 |
| 20250520 | 11,500 | 11,610 | 11,620 | 11,350 |
| 20250519 | 11,510 | 11,330 | 11,610 | 11,300 |
| 20250516 | 11,990 | 11,620 | 11,990 | 11,610 |
| 20250515 | 12,150 | 11,970 | 12,150 | 11,950 |
| 20250514 | 12,000 | 12,170 | 12,210 | 11,910 |
| 20250513 | 12,250 | 12,020 | 12,290 | 11,930 |
| 20250512 | 11,980 | 12,130 | 12,220 | 11,800 |
| 20250509 | 12,250 | 12,060 | 12,290 | 12,040 |
| 20250508 | 12,170 | 12,250 | 12,250 | 12,080 |
| 20250507 | 12,100 | 12,200 | 12,200 | 11,850 |
| 20250502 | 12,140 | 12,090 | 12,240 | 12,040 |
| 20250430 | 12,470 | 12,180 | 12,480 | 12,140 |
| 20250429 | 12,460 | 12,420 | 12,570 | 12,350 |
| 20250428 | 12,660 | 12,450 | 12,760 | 12,400 |
| 20250425 | 12,710 | 12,730 | 12,850 | 12,640 |
| 20250424 | 12,870 | 12,650 | 13,020 | 12,580 |
| 20250423 | 12,910 | 13,000 | 13,130 | 12,680 |
| 20250422 | 12,280 | 12,510 | 12,560 | 12,250 |
| 20250421 | 12,220 | 12,500 | 12,500 | 12,140 |
| 20250418 | 12,480 | 12,240 | 12,480 | 12,090 |
| 20250417 | 12,600 | 12,330 | 12,700 | 12,140 |
| 20250416 | 12,600 | 12,460 | 13,360 | 12,350 |
| 20250415 | 13,310 | 12,540 | 13,360 | 12,500 |
| 20250414 | 11,830 | 12,170 | 12,330 | 11,350 |
| 20250411 | 10,790 | 10,810 | 10,820 | 10,520 |
| 20250410 | 10,750 | 10,800 | 10,850 | 10,620 |
| 20250409 | 10,670 | 10,330 | 10,860 | 10,130 |
| 20250408 | 10,650 | 10,710 | 10,950 | 10,540 |
| 20250407 | 11,480 | 10,410 | 11,480 | 10,410 |
| 20250404 | 10,550 | 11,000 | 11,090 | 10,550 |
| 20250403 | 10,720 | 10,930 | 11,150 | 10,670 |
| 20250402 | 11,630 | 11,130 | 11,780 | 11,120 |
| 20250401 | 11,550 | 11,740 | 11,740 | 11,550 |
| 20250331 | 11,700 | 11,570 | 12,050 | 11,450 |
| 20250328 | 12,400 | 11,950 | 12,400 | 11,950 |
| 20250327 | 12,680 | 12,360 | 12,750 | 12,330 |
| 20250326 | 12,750 | 12,680 | 13,030 | 12,600 |
| 20250325 | 13,290 | 12,620 | 13,750 | 12,620 |
| 20250324 | 12,900 | 12,810 | 12,930 | 12,600 |
| 20250321 | 12,950 | 12,860 | 12,990 | 12,590 |
| 20250320 | 13,200 | 12,930 | 13,350 | 12,710 |
| 20250319 | 13,170 | 13,180 | 13,270 | 13,060 |
| 20250318 | 13,240 | 13,220 | 13,430 | 13,150 |
| 20250317 | 13,320 | 13,240 | 13,590 | 13,200 |
| 20250314 | 13,050 | 13,250 | 13,440 | 13,050 |
| 20250313 | 13,300 | 13,200 | 13,420 | 13,120 |
| 20250312 | 13,250 | 13,280 | 13,470 | 13,220 |
| 20250311 | 13,100 | 13,280 | 13,330 | 12,930 |
| 20250310 | 13,770 | 13,600 | 13,770 | 13,380 |
| 20250307 | 13,710 | 13,700 | 14,280 | 13,510 |
| 20250306 | 13,700 | 13,670 | 13,910 | 13,560 |
| 20250305 | 12,750 | 13,650 | 13,950 | 12,710 |
| 20250304 | 12,410 | 12,740 | 13,000 | 12,380 |
| 20250228 | 13,120 | 12,650 | 13,350 | 12,600 |
| 20250227 | 13,300 | 13,120 | 13,300 | 13,080 |
| 20250226 | 13,100 | 13,270 | 13,300 | 13,000 |
| 20250225 | 13,210 | 13,110 | 13,290 | 13,070 |
| 20250224 | 13,430 | 13,210 | 13,430 | 13,050 |
| 20250221 | 13,090 | 13,460 | 13,720 | 13,070 |
| 20250220 | 13,000 | 13,020 | 13,340 | 12,910 |
| 20250219 | 13,030 | 13,010 | 13,110 | 12,850 |
| 20250218 | 12,770 | 12,980 | 13,000 | 12,610 |
| 20250217 | 12,720 | 12,770 | 12,810 | 12,690 |
| 20250214 | 12,510 | 12,720 | 12,760 | 12,370 |
| 20250213 | 12,190 | 12,510 | 12,640 | 12,150 |
| 20250212 | 12,540 | 12,140 | 12,540 | 12,100 |
| 20250211 | 12,670 | 12,490 | 12,780 | 12,350 |
| 20250210 | 13,500 | 12,670 | 13,640 | 12,660 |
| 20250207 | 13,000 | 13,270 | 13,290 | 12,960 |
| 20250206 | 13,450 | 13,080 | 13,540 | 13,030 |
| 20250205 | 13,620 | 13,380 | 13,750 | 13,280 |
| 20250204 | 13,000 | 13,480 | 13,850 | 12,650 |
| 20250203 | 12,850 | 13,260 | 14,050 | 12,500 |
| 20250131 | 12,440 | 12,480 | 12,570 | 12,360 |
| 20250124 | 12,450 | 12,580 | 12,750 | 12,350 |
| 20250123 | 12,770 | 12,450 | 12,830 | 12,440 |
| 20250122 | 12,940 | 12,830 | 13,000 | 12,700 |
| 20250121 | 13,110 | 12,940 | 13,400 | 12,810 |
| 20250120 | 13,010 | 13,050 | 13,400 | 12,860 |
| 20250117 | 12,810 | 12,990 | 13,060 | 12,700 |
| 20250116 | 12,930 | 12,650 | 13,140 | 12,590 |
| 20250115 | 12,850 | 12,930 | 13,140 | 12,710 |
| 20250114 | 12,550 | 12,710 | 12,800 | 12,430 |
| 20250113 | 12,490 | 12,550 | 12,630 | 12,350 |
| 20250110 | 12,120 | 12,490 | 12,560 | 12,080 |
| 20250109 | 11,960 | 12,120 | 12,130 | 11,820 |
| 20250108 | 12,200 | 11,960 | 12,200 | 11,850 |
| 20250107 | 12,160 | 11,890 | 12,160 | 11,820 |
| 20250106 | 11,750 | 11,940 | 11,970 | 11,740 |
| 20250103 | 11,500 | 11,740 | 11,890 | 11,460 |
| 20250102 | 11,220 | 11,460 | 11,570 | 11,220 |