Stock Ticker
- (006660) 삼성공조보통주
- Description: 기업개요
동사는 1970년 내연기관 방열기, 자동차부속품 제조판매업으로 설립되어 1987년 유가증권시장에 상장되었으며, 7개의 종속회사를 보유함.
자동차부품사업과 기타사업을 영위하며, 라디에터, 오일쿨러, HVAC 등 자동차부품을 생산해 국내 자동차, 중장비, 농기계 제조업체와 해외시장에 공급함.
56년간 축적된 자본과 기술, 노사화합 전통을 바탕으로 매출처 다변화와 지속적 기술개발, 생산성 향상을 통해 시장경쟁력을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 11,130 | 10,780 | 11,300 | 10,730 |
| 20261019 | 10,730 | 11,240 | 11,260 | 10,510 |
| 20261016 | 10,650 | 10,910 | 11,150 | 10,650 |
| 20261015 | 11,360 | 10,600 | 11,360 | 10,250 |
| 20261014 | 11,420 | 11,400 | 11,850 | 11,300 |
| 20261013 | 11,670 | 11,480 | 11,670 | 11,070 |
| 20261012 | 12,740 | 11,790 | 12,760 | 11,790 |
| 20261008 | 12,980 | 12,710 | 13,150 |
| 20261007 | 13,510 | 13,030 | 13,550 | 13,020 |
| 20261006 | 13,260 | 13,480 | 13,600 | 13,150 |
| 20261002 | 13,090 | 13,150 | 13,310 | 13,010 |
| 20261001 | 12,490 | 13,090 | 13,580 | 12,490 |
| 20260930 | 12,820 | 12,490 | 12,920 | 12,470 |
| 20260929 | 12,610 | 12,780 | 12,780 | 12,340 |
| 20260928 | 12,450 | 12,710 | 12,850 | 12,430 |
| 20260923 | 12,680 | 12,430 | 12,790 | 12,400 |
| 20260922 | 13,250 | 12,570 | 13,550 | 12,520 |
| 20260921 | 13,270 | 13,140 | 13,740 | 13,040 |
| 20260918 | 13,110 | 13,160 | 13,250 | 12,980 |
| 20260917 | 12,390 | 12,970 | 13,740 | 12,390 |
| 20260916 | 12,510 | 12,350 | 12,850 | 12,330 |
| 20260915 | 12,090 | 12,550 | 13,800 | 12,010 |
| 20260914 | 12,310 | 12,140 | 12,460 | 12,020 |
| 20260911 | 12,700 | 12,420 | 12,880 | 12,330 |
| 20260910 | 13,190 | 12,980 | 13,330 | 12,800 |
| 20260909 | 13,070 | 13,190 | 13,590 | 12,810 |
| 20260908 | 12,660 | 12,770 | 13,440 | 12,580 |
| 20260907 | 12,410 | 12,640 | 13,580 | 12,330 |
| 20260904 | 12,160 | 12,310 | 12,480 | 12,130 |
| 20260903 | 12,430 | 12,140 | 12,530 | 12,000 |
| 20260902 | 12,490 | 12,320 | 12,740 | 12,160 |
| 20260901 | 12,900 | 12,730 | 12,930 | 12,600 |
| 20260831 | 12,880 | 12,900 | 13,060 | 12,640 |
| 20260828 | 12,880 | 13,000 | 13,300 | 12,810 |
| 20260827 | 13,450 | 13,050 | 13,640 | 13,000 |
| 20260826 | 13,390 | 13,400 | 13,840 | 13,000 |
| 20260825 | 13,090 | 13,540 | 13,820 | 12,590 |
| 20260824 | 13,680 | 13,350 | 14,130 | 13,120 |
| 20260821 | 14,570 | 13,680 | 16,160 | 13,600 |
| 20260820 | 14,670 | 14,710 | 15,710 | 14,540 |
| 20260819 | 15,620 | 14,700 | 16,720 | 14,130 |
| 20260818 | 11,630 | 15,110 | 15,110 | 11,600 |
| 20260814 | 11,800 | 11,630 | 11,890 | 11,550 |
| 20260813 | 11,170 | 11,730 | 12,280 | 11,110 |
| 20260812 | 11,220 | 11,130 | 11,300 | 11,080 |
| 20260811 | 11,010 | 11,220 | 11,320 | 11,000 |
| 20260810 | 10,870 | 11,110 | 11,220 | 10,740 |
| 20260807 | 11,190 | 10,730 | 11,190 | 10,520 |
| 20260806 | 11,380 | 10,980 | 11,430 | 10,920 |
| 20260805 | 11,360 | 11,380 | 11,560 | 11,210 |
| 20260804 | 11,250 | 11,170 | 11,390 | 10,790 |
| 20260803 | 11,090 | 11,010 | 11,980 | 10,820 |
| 20260731 | 9,870 | 10,790 | 11,230 | 9,850 |
| 20260730 | 9,500 | 9,520 | 10,230 | 9,500 |
| 20260729 | 11,080 | 9,900 | 11,570 | 9,500 |
| 20260728 | 11,940 | 11,080 | 12,450 | 11,000 |
| 20260727 | 12,700 | 12,210 | 13,300 | 12,210 |
| 20260724 | 12,500 | 12,450 | 13,740 | 11,850 |
| 20260723 | 13,310 | 12,600 | 13,420 | 12,350 |
| 20260722 | 13,350 | 13,000 | 14,330 | 12,510 |
| 20260721 | 12,540 | 13,100 | 14,700 | 12,490 |
| 20260720 | 13,580 | 12,560 | 15,150 | 12,160 |
| 20260716 | 11,480 | 13,580 | 14,940 | 11,120 |
| 20260715 | 11,480 | 11,600 | 12,600 | 11,030 |
| 20260714 | 9,920 | 10,980 | 12,770 | 9,710 |
| 20260713 | 9,570 | 10,080 | 11,890 | 9,540 |
| 20260710 | 9,250 | 9,520 | 9,670 | 9,250 |
| 20260709 | 9,030 | 9,150 | 9,540 | 8,960 |
| 20260708 | 9,500 | 9,160 | 9,710 | 9,000 |
| 20260707 | 10,360 | 9,650 | 10,830 | 9,650 |
| 20260706 | 9,520 | 10,740 | 11,840 | 9,360 |
| 20260703 | 9,260 | 9,420 | 9,460 | 8,920 |
| 20260702 | 9,640 | 9,260 | 9,640 | 9,100 |
| 20260701 | 9,800 | 9,660 | 9,940 | 9,470 |
| 20260630 | 9,820 | 9,620 | 9,830 | 9,460 |
| 20260629 | 8,820 | 9,730 | 9,770 | 8,820 |
| 20260626 | 9,370 | 8,790 | 9,370 | 8,790 |
| 20260625 | 9,860 | 9,370 | 10,120 | 9,320 |
| 20260624 | 9,900 | 9,840 | 10,100 | 9,670 |
| 20260623 | 10,550 | 9,900 | 10,730 | 9,900 |
| 20260622 | 10,730 | 10,640 | 10,980 | 10,420 |
| 20260619 | 11,300 | 10,860 | 11,380 | 10,590 |
| 20260618 | 11,720 | 11,280 | 11,810 | 11,280 |
| 20260617 | 12,120 | 11,720 | 12,120 | 11,700 |
| 20260616 | 12,340 | 11,920 | 12,400 | 11,870 |
| 20260615 | 12,320 | 12,160 | 12,530 | 12,120 |
| 20260612 | 11,590 | 11,850 | 12,200 | 11,590 |
| 20260611 | 11,160 | 11,230 | 11,420 | 10,820 |
| 20260610 | 12,000 | 11,400 | 12,270 | 11,120 |
| 20260609 | 12,080 | 12,270 | 13,620 | 12,080 |
| 20260608 | 11,560 | 11,930 | 12,480 | 11,560 |
| 20260605 | 13,550 | 13,130 | 13,630 | 12,800 |
| 20260604 | 14,640 | 14,020 | 15,600 | 13,900 |
| 20260602 | 17,290 | 15,260 | 17,290 | 14,820 |
| 20260601 | 16,330 | 17,780 | 19,790 | 15,350 |
| 20260529 | 16,990 | 16,320 | 19,000 | 15,650 |
| 20260528 | 16,380 | 17,170 | 20,000 | 15,540 |
| 20260527 | 12,700 | 15,520 | 15,520 | 12,680 |
| 20260526 | 12,110 | 11,940 | 12,400 | 11,900 |
| 20260522 | 11,700 | 12,050 | 12,120 | 11,640 |
| 20260521 | 11,590 | 11,630 | 11,900 | 11,530 |
| 20260520 | 11,700 | 11,280 | 11,900 | 11,190 |
| 20260519 | 11,820 | 11,700 | 12,270 | 11,660 |
| 20260518 | 12,330 | 12,100 | 12,340 | 11,670 |
| 20260515 | 12,850 | 12,360 | 13,310 | 12,250 |
| 20260514 | 13,300 | 12,850 | 13,310 | 12,760 |
| 20260513 | 12,970 | 13,160 | 13,330 | 12,530 |
| 20260512 | 13,800 | 12,970 | 14,240 | 12,810 |
| 20260511 | 14,050 | 13,500 | 14,710 | 13,400 |
| 20260508 | 13,650 | 13,540 | 14,190 | 13,530 |
| 20260507 | 14,660 | 13,630 | 14,660 | 13,630 |
| 20260506 | 13,420 | 14,680 | 16,190 | 13,340 |
| 20260504 | 13,090 | 13,130 | 13,350 | 13,090 |
| 20260430 | 13,410 | 13,090 | 13,590 | 13,080 |
| 20260429 | 12,720 | 13,370 | 14,360 | 12,600 |
| 20260428 | 12,750 | 12,710 | 12,940 | 12,660 |
| 20260427 | 12,670 | 12,690 | 12,840 | 12,670 |
| 20260424 | 12,540 | 12,660 | 12,700 | 12,500 |
| 20260423 | 12,830 | 12,540 | 12,890 | 12,160 |
| 20260422 | 12,690 | 12,730 | 12,850 | 12,500 |
| 20260421 | 12,650 | 12,670 | 12,810 | 12,650 |
| 20260420 | 12,730 | 12,650 | 12,850 | 12,630 |
| 20260417 | 12,840 | 12,740 | 12,840 | 12,560 |
| 20260416 | 12,540 | 12,680 | 12,810 | 12,540 |
| 20260415 | 12,690 | 12,530 | 12,700 | 12,420 |
| 20260414 | 12,210 | 12,450 | 13,000 | 12,120 |
| 20260413 | 11,830 | 12,020 | 12,100 | 11,560 |
| 20260410 | 11,650 | 11,830 | 11,880 | 11,650 |
| 20260409 | 11,800 | 11,580 | 11,800 | 11,480 |
| 20260408 | 11,450 | 11,750 | 11,750 | 11,450 |
| 20260407 | 11,330 | 11,310 | 11,600 | 11,250 |
| 20260406 | 11,400 | 11,320 | 11,500 | 11,230 |
| 20260403 | 11,490 | 11,360 | 11,490 | 11,300 |
| 20260402 | 11,730 | 11,300 | 11,730 | 11,100 |
| 20260401 | 11,220 | 11,640 | 11,680 | 11,220 |
| 20260331 | 11,240 | 11,030 | 11,490 | 10,970 |
| 20260330 | 11,060 | 11,240 | 11,310 | 10,970 |
| 20260327 | 11,230 | 11,520 | 11,570 | 11,190 |
| 20260326 | 11,990 | 11,560 | 12,000 | 11,550 |
| 20260325 | 11,700 | 11,900 | 12,010 | 11,650 |
| 20260324 | 11,470 | 11,650 | 11,750 | 11,360 |
| 20260323 | 11,840 | 11,290 | 11,840 | 11,290 |
| 20260320 | 11,690 | 11,930 | 12,120 | 11,680 |
| 20260319 | 11,770 | 11,670 | 11,830 | 11,660 |
| 20260318 | 11,870 | 11,950 | 12,090 | 11,820 |
| 20260317 | 11,790 | 11,820 | 11,980 | 11,790 |
| 20260316 | 12,010 | 11,680 | 12,070 | 11,680 |
| 20260313 | 11,910 | 12,100 | 12,220 | 11,610 |
| 20260312 | 11,900 | 12,000 | 12,130 | 11,890 |
| 20260311 | 11,900 | 11,900 | 12,230 | 11,750 |
| 20260310 | 11,600 | 11,810 | 11,950 | 11,600 |
| 20260309 | 11,880 | 11,400 | 11,880 | 11,050 |
| 20260306 | 12,070 | 12,140 | 12,230 | 11,680 |
| 20260305 | 11,160 | 12,070 | 12,200 | 11,160 |
| 20260304 | 12,400 | 10,950 | 12,700 | 10,790 |
| 20260303 | 13,300 | 12,750 | 13,300 | 12,710 |
| 20260227 | 13,550 | 13,370 | 13,670 | 13,260 |
| 20260226 | 13,800 | 13,550 | 13,860 | 13,530 |
| 20260225 | 13,900 | 13,860 | 14,080 | 13,800 |
| 20260224 | 13,980 | 13,900 | 13,980 | 13,750 |
| 20260223 | 13,940 | 13,980 | 14,110 | 13,870 |
| 20260220 | 14,000 | 13,930 | 14,080 | 13,820 |
| 20260219 | 13,500 | 14,000 | 14,060 | 13,500 |
| 20260213 | 13,550 | 13,530 | 13,740 | 13,350 |
| 20260212 | 13,680 | 13,750 | 13,800 | 13,630 |
| 20260211 | 13,510 | 13,580 | 13,580 | 13,360 |
| 20260210 | 13,420 | 13,510 | 13,530 | 13,330 |
| 20260209 | 13,260 | 13,420 | 13,510 | 13,250 |
| 20260206 | 13,170 | 13,180 | 13,380 | 12,780 |
| 20260205 | 13,770 | 13,390 | 13,770 | 13,380 |
| 20260204 | 13,570 | 13,770 | 13,800 | 13,330 |
| 20260203 | 13,150 | 13,580 | 13,580 | 13,150 |
| 20260202 | 13,510 | 13,070 | 13,590 | 13,000 |
| 20260130 | 13,920 | 13,640 | 13,920 | 13,580 |
| 20260129 | 13,940 | 13,930 | 14,070 | 13,580 |
| 20260128 | 13,830 | 13,930 | 13,960 | 13,800 |
| 20260127 | 13,790 | 13,830 | 13,870 | 13,600 |
| 20260126 | 13,870 | 13,900 | 13,920 | 13,660 |
| 20260123 | 13,750 | 13,870 | 13,900 | 13,360 |
| 20260122 | 13,650 | 13,750 | 13,980 | 13,620 |
| 20260121 | 13,780 | 13,590 | 13,780 | 13,310 |
| 20260120 | 13,580 | 13,790 | 13,930 | 13,300 |
| 20260119 | 13,760 | 13,580 | 13,760 | 13,560 |
| 20260116 | 13,970 | 13,800 | 14,170 | 13,420 |
| 20260115 | 13,740 | 13,940 | 14,160 | 13,700 |
| 20260114 | 13,770 | 13,860 | 14,000 | 13,600 |
| 20260113 | 13,530 | 13,590 | 13,640 | 13,440 |
| 20260112 | 13,480 | 13,520 | 13,590 | 13,390 |
| 20260109 | 13,480 | 13,480 | 13,500 | 13,210 |
| 20260108 | 13,760 | 13,480 | 13,760 | 13,310 |
| 20260107 | 14,180 | 13,760 | 14,180 | 13,600 |
| 20260106 | 14,280 | 14,260 | 14,450 | 14,080 |
| 20260105 | 14,480 | 14,280 | 14,570 | 14,200 |
| 20260102 | 14,180 | 14,480 | 14,510 | 14,020 |
| 20251230 | 13,920 | 14,190 | 14,480 | 13,860 |
| 20251229 | 14,000 | 13,990 | 14,040 | 13,860 |
| 20251226 | 14,190 | 14,000 | 14,270 | 13,950 |
| 20251224 | 14,330 | 14,190 | 14,370 | 14,120 |
| 20251223 | 14,650 | 14,380 | 14,650 | 14,140 |
| 20251222 | 14,310 | 14,620 | 14,640 | 14,230 |
| 20251219 | 14,220 | 14,190 | 14,270 | 14,000 |
| 20251218 | 14,060 | 14,170 | 14,200 | 13,830 |
| 20251217 | 14,380 | 14,330 | 14,470 | 14,200 |
| 20251216 | 14,850 | 14,260 | 14,850 | 14,120 |
| 20251215 | 14,750 | 14,840 | 14,870 | 14,630 |
| 20251212 | 14,990 | 15,010 | 15,060 | 14,850 |
| 20251211 | 15,100 | 14,980 | 15,300 | 14,960 |
| 20251210 | 15,100 | 14,920 | 15,100 | 14,770 |
| 20251209 | 15,240 | 14,950 | 15,240 | 14,790 |
| 20251208 | 15,300 | 15,350 | 15,500 | 15,000 |
| 20251205 | 15,550 | 15,240 | 15,550 | 15,180 |
| 20251204 | 15,630 | 15,520 | 15,640 | 15,340 |
| 20251203 | 15,200 | 15,210 | 15,310 | 15,100 |
| 20251202 | 15,090 | 14,900 | 15,170 | 14,760 |
| 20251201 | 15,110 | 15,030 | 15,150 | 14,900 |
| 20251128 | 14,360 | 14,510 | 14,620 | 14,230 |
| 20251127 | 14,360 | 14,130 | 14,390 | 14,020 |
| 20251126 | 14,150 | 14,300 | 14,300 | 14,020 |
| 20251125 | 14,350 | 14,150 | 14,480 | 13,910 |
| 20251124 | 14,500 | 14,110 | 14,500 | 14,040 |
| 20251121 | 14,470 | 14,380 | 14,590 | 14,260 |
| 20251120 | 15,340 | 15,080 | 15,580 | 14,970 |
| 20251119 | 15,000 | 14,820 | 15,070 | 14,560 |
| 20251118 | 15,270 | 15,100 | 15,540 | 14,810 |
| 20251117 | 15,640 | 15,500 | 15,680 | 15,100 |
| 20251114 | 15,300 | 14,890 | 15,430 | 14,850 |
| 20251113 | 16,510 | 15,850 | 16,510 | 15,730 |
| 20251112 | 17,100 | 16,480 | 17,250 | 16,180 |
| 20251111 | 15,820 | 16,350 | 16,500 | 15,480 |
| 20251110 | 16,550 | 15,720 | 16,900 | 15,600 |
| 20251107 | 15,650 | 15,800 | 17,130 | 15,410 |
| 20251106 | 14,880 | 14,740 | 15,270 | 14,360 |
| 20251105 | 14,110 | 13,880 | 14,110 | 13,460 |
| 20251104 | 15,570 | 14,400 | 15,690 | 14,210 |
| 20251103 | 13,550 | 13,800 | 13,840 | 13,200 |
| 20251031 | 13,830 | 13,500 | 13,830 | 13,500 |
| 20251030 | 14,320 | 13,850 | 14,370 | 13,600 |
| 20251029 | 13,790 | 13,790 | 13,980 | 13,610 |
| 20251028 | 13,720 | 13,690 | 13,840 | 13,570 |
| 20251027 | 13,780 | 13,720 | 13,780 | 13,590 |
| 20251024 | 13,900 | 13,690 | 13,930 | 13,620 |
| 20251023 | 14,150 | 13,760 | 14,150 | 13,760 |
| 20251022 | 14,070 | 14,170 | 14,240 | 13,700 |
| 20251021 | 14,100 | 14,020 | 14,300 | 13,920 |
| 20251020 | 14,200 | 14,010 | 14,200 | 13,800 |
| 20251017 | 14,400 | 14,010 | 14,500 | 13,940 |
| 20251016 | 14,230 | 14,320 | 14,410 | 14,100 |
| 20251015 | 13,980 | 14,310 | 14,320 | 13,880 |
| 20251014 | 14,270 | 13,790 | 14,400 | 13,600 |
| 20251013 | 13,780 | 13,920 | 14,100 | 13,580 |
| 20251010 | 14,060 | 13,970 | 14,220 | 13,900 |
| 20251002 | 13,960 | 13,900 | 14,200 | 13,880 |
| 20251001 | 14,210 | 13,820 | 14,290 | 13,400 |
| 20250930 | 14,600 | 14,260 | 14,680 | 14,250 |
| 20250929 | 15,340 | 14,840 | 15,600 | 14,720 |
| 20250926 | 14,780 | 14,550 | 14,880 | 14,150 |
| 20250925 | 15,480 | 14,630 | 15,500 | 14,600 |
| 20250924 | 14,890 | 14,630 | 15,960 | 14,490 |
| 20250923 | 14,000 | 13,840 | 14,140 | 13,810 |
| 20250922 | 14,050 | 13,960 | 14,200 | 13,960 |
| 20250919 | 14,180 | 14,050 | 14,190 | 13,950 |
| 20250918 | 13,900 | 14,070 | 14,150 | 13,830 |
| 20250917 | 13,930 | 13,900 | 13,990 | 13,770 |
| 20250916 | 14,090 | 13,920 | 14,090 | 13,900 |
| 20250915 | 13,960 | 14,040 | 14,200 | 13,870 |
| 20250912 | 13,990 | 13,940 | 14,080 | 13,850 |
| 20250911 | 13,980 | 13,900 | 13,980 | 13,800 |
| 20250910 | 13,510 | 13,860 | 13,860 | 13,510 |
| 20250909 | 13,440 | 13,500 | 13,590 | 13,350 |
| 20250908 | 13,110 | 13,260 | 13,400 | 13,080 |
| 20250905 | 13,260 | 13,300 | 13,430 | 13,190 |
| 20250904 | 12,980 | 13,150 | 13,230 | 12,980 |
| 20250903 | 12,560 | 12,960 | 13,000 | 12,560 |
| 20250902 | 12,560 | 12,740 | 12,790 | 12,560 |
| 20250901 | 12,980 | 12,650 | 13,010 | 12,600 |
| 20250829 | 13,050 | 12,990 | 13,150 | 12,950 |
| 20250828 | 13,040 | 13,100 | 13,100 | 12,940 |
| 20250827 | 13,150 | 13,160 | 13,290 | 13,060 |
| 20250826 | 13,170 | 13,250 | 13,400 | 13,120 |
| 20250825 | 13,260 | 13,270 | 13,300 | 13,130 |
| 20250822 | 13,250 | 13,240 | 13,310 | 13,060 |
| 20250821 | 13,040 | 13,230 | 13,310 | 13,040 |
| 20250820 | 13,040 | 13,210 | 13,400 | 12,780 |
| 20250819 | 13,510 | 13,280 | 13,610 | 13,280 |
| 20250818 | 13,660 | 13,640 | 13,750 | 13,500 |
| 20250814 | 13,800 | 13,750 | 13,860 | 13,680 |
| 20250813 | 13,950 | 13,890 | 13,960 | 13,740 |
| 20250812 | 13,990 | 13,930 | 14,040 | 13,820 |
| 20250811 | 13,880 | 13,950 | 13,990 | 13,800 |
| 20250808 | 13,760 | 13,900 | 14,020 | 13,760 |
| 20250807 | 13,910 | 13,820 | 13,960 | 13,730 |
| 20250806 | 13,650 | 13,830 | 13,830 | 13,620 |
| 20250805 | 13,590 | 13,770 | 13,920 | 13,590 |
| 20250804 | 13,320 | 13,620 | 13,620 | 13,270 |
| 20250801 | 13,800 | 13,630 | 13,850 | 13,450 |
| 20250731 | 13,960 | 13,980 | 14,700 | 13,790 |
| 20250730 | 13,760 | 13,950 | 14,010 | 13,760 |
| 20250729 | 13,930 | 13,900 | 14,000 | 13,700 |
| 20250728 | 13,710 | 14,030 | 14,950 | 13,560 |
| 20250725 | 13,850 | 13,700 | 13,850 | 13,620 |
| 20250724 | 13,930 | 13,850 | 14,060 | 13,790 |
| 20250723 | 13,920 | 13,920 | 13,990 | 13,710 |
| 20250722 | 14,090 | 14,010 | 14,170 | 13,800 |
| 20250721 | 14,240 | 14,090 | 14,240 | 13,940 |
| 20250718 | 14,080 | 14,090 | 14,100 | 13,900 |
| 20250717 | 14,170 | 14,050 | 14,190 | 12,820 |
| 20250716 | 14,260 | 14,170 | 14,300 | 14,070 |
| 20250715 | 14,230 | 14,330 | 14,330 | 14,160 |
| 20250714 | 14,330 | 14,260 | 14,330 | 14,160 |
| 20250711 | 14,400 | 14,330 | 14,590 | 14,250 |
| 20250710 | 14,290 | 14,240 | 14,310 | 14,160 |
| 20250709 | 14,140 | 14,250 | 14,340 | 14,120 |
| 20250708 | 14,030 | 14,130 | 14,350 | 14,000 |
| 20250707 | 14,050 | 14,160 | 14,280 | 14,050 |
| 20250704 | 14,350 | 14,270 | 14,370 | 14,130 |
| 20250703 | 14,300 | 14,370 | 14,950 | 14,240 |
| 20250702 | 13,960 | 13,920 | 14,070 | 13,730 |
| 20250701 | 13,970 | 13,940 | 14,350 | 13,910 |
| 20250630 | 14,100 | 14,050 | 14,260 | 13,740 |
| 20250627 | 14,370 | 14,100 | 14,370 | 14,070 |
| 20250626 | 14,610 | 14,370 | 14,640 | 14,050 |
| 20250625 | 14,790 | 14,540 | 14,900 | 14,500 |
| 20250624 | 14,620 | 14,670 | 14,880 | 14,530 |
| 20250623 | 14,450 | 14,340 | 14,500 | 14,080 |
| 20250620 | 14,480 | 14,610 | 14,800 | 14,210 |
| 20250619 | 14,520 | 14,500 | 14,540 | 14,280 |
| 20250618 | 14,650 | 14,540 | 14,650 | 14,450 |
| 20250617 | 14,550 | 14,800 | 14,990 | 14,440 |
| 20250616 | 14,700 | 14,630 | 14,710 | 14,440 |
| 20250613 | 15,200 | 14,800 | 15,200 | 14,330 |
| 20250612 | 15,050 | 15,200 | 15,390 | 14,830 |
| 20250611 | 14,790 | 14,820 | 14,850 | 14,670 |
| 20250610 | 14,920 | 14,790 | 14,950 | 14,660 |
| 20250609 | 14,970 | 14,920 | 14,980 | 14,770 |
| 20250605 | 14,750 | 14,850 | 15,100 | 14,740 |
| 20250604 | 14,400 | 14,830 | 14,870 | 14,390 |
| 20250602 | 14,430 | 14,400 | 14,450 | 14,290 |
| 20250530 | 14,680 | 14,390 | 14,680 | 14,310 |
| 20250529 | 15,080 | 14,680 | 15,110 | 14,670 |
| 20250528 | 14,770 | 14,790 | 15,020 | 14,700 |
| 20250527 | 15,010 | 14,830 | 15,290 | 14,660 |
| 20250526 | 14,160 | 14,780 | 15,020 | 14,130 |
| 20250523 | 14,660 | 14,460 | 15,140 | 14,300 |
| 20250522 | 15,140 | 14,670 | 15,200 | 14,580 |
| 20250521 | 15,470 | 15,400 | 15,620 | 15,360 |
| 20250520 | 15,650 | 15,570 | 16,110 | 15,570 |
| 20250519 | 16,100 | 15,570 | 16,525 | 15,400 |
| 20250516 | 16,100 | 16,280 | 16,540 | 15,720 |
| 20250515 | 15,930 | 15,900 | 16,800 | 15,560 |
| 20250514 | 17,820 | 15,930 | 18,100 | 15,810 |
| 20250513 | 15,380 | 15,340 | 15,390 | 15,180 |
| 20250512 | 15,040 | 15,240 | 15,350 | 14,930 |
| 20250509 | 14,920 | 14,990 | 15,110 | 14,750 |
| 20250508 | 14,710 | 14,920 | 15,160 | 14,710 |
| 20250507 | 14,490 | 14,710 | 14,990 | 14,260 |
| 20250502 | 14,260 | 14,410 | 14,650 | 14,260 |
| 20250430 | 14,700 | 14,430 | 14,750 | 14,200 |
| 20250429 | 14,650 | 14,700 | 14,790 | 14,490 |
| 20250428 | 15,000 | 14,650 | 15,080 | 14,560 |
| 20250425 | 14,950 | 15,010 | 15,350 | 14,870 |
| 20250424 | 15,080 | 14,750 | 16,380 | 14,570 |
| 20250423 | 14,920 | 14,950 | 15,120 | 14,670 |
| 20250422 | 14,300 | 14,760 | 15,180 | 14,290 |
| 20250421 | 14,800 | 14,540 | 14,960 | 14,540 |
| 20250418 | 14,860 | 14,800 | 14,860 | 14,600 |
| 20250417 | 14,600 | 14,840 | 14,860 | 14,550 |
| 20250416 | 15,120 | 14,660 | 15,220 | 14,580 |
| 20250415 | 15,220 | 15,310 | 15,550 | 15,030 |
| 20250414 | 14,940 | 14,970 | 15,200 | 14,830 |
| 20250411 | 14,150 | 14,900 | 15,560 | 13,920 |
| 20250410 | 14,490 | 14,270 | 14,500 | 14,010 |
| 20250409 | 13,270 | 13,670 | 13,820 | 12,810 |
| 20250408 | 14,100 | 13,480 | 14,290 | 13,310 |
| 20250407 | 14,510 | 13,780 | 14,700 | 13,680 |
| 20250404 | 15,360 | 15,130 | 15,640 | 14,840 |
| 20250403 | 15,040 | 15,680 | 16,350 | 14,910 |
| 20250402 | 16,620 | 15,460 | 16,790 | 15,460 |
| 20250401 | 14,910 | 15,490 | 15,540 | 14,910 |
| 20250331 | 14,780 | 14,850 | 15,790 | 14,620 |
| 20250328 | 15,840 | 15,080 | 15,860 | 15,040 |
| 20250327 | 16,500 | 15,910 | 16,720 | 15,910 |
| 20250326 | 16,650 | 16,850 | 17,980 | 16,400 |
| 20250325 | 16,580 | 16,030 | 16,930 | 15,940 |
| 20250324 | 16,820 | 16,610 | 17,520 | 16,560 |
| 20250321 | 18,010 | 17,170 | 18,010 | 17,010 |
| 20250320 | 20,050 | 18,150 | 20,550 | 18,100 |
| 20250319 | 18,520 | 18,970 | 20,100 | 18,040 |
| 20250318 | 18,730 | 19,050 | 19,500 | 18,500 |
| 20250317 | 18,200 | 19,070 | 20,100 | 18,040 |
| 20250314 | 17,370 | 17,950 | 18,280 | 17,370 |
| 20250313 | 18,650 | 17,370 | 19,180 | 17,370 |
| 20250312 | 18,670 | 18,880 | 19,230 | 18,250 |
| 20250311 | 18,010 | 18,800 | 19,730 | 17,690 |
| 20250310 | 15,600 | 18,920 | 19,590 | 15,600 |
| 20250307 | 15,610 | 15,580 | 16,170 | 15,440 |
| 20250306 | 16,500 | 15,730 | 16,610 | 15,710 |
| 20250305 | 16,520 | 16,730 | 16,970 | 15,880 |
| 20250304 | 18,960 | 16,820 | 19,280 | 16,610 |
| 20250228 | 18,170 | 18,200 | 18,900 | 17,310 |
| 20250227 | 18,590 | 18,510 | 20,850 | 18,340 |
| 20250226 | 19,440 | 18,280 | 20,450 | 18,100 |
| 20250225 | 17,280 | 18,200 | 21,350 | 17,250 |
| 20250224 | 15,280 | 17,570 | 17,570 | 15,160 |
| 20250221 | 13,270 | 13,520 | 13,620 | 13,050 |
| 20250220 | 13,130 | 13,750 | 13,790 | 12,830 |
| 20250219 | 12,670 | 13,280 | 14,490 | 12,580 |
| 20250218 | 12,470 | 12,450 | 12,530 | 12,260 |
| 20250217 | 12,550 | 12,470 | 12,590 | 12,210 |
| 20250214 | 12,640 | 12,600 | 13,120 | 12,380 |
| 20250213 | 12,480 | 12,400 | 13,200 | 12,390 |
| 20250212 | 12,830 | 12,500 | 13,020 | 12,500 |
| 20250211 | 13,530 | 12,870 | 13,950 | 12,870 |
| 20250210 | 12,730 | 13,010 | 13,420 | 12,480 |
| 20250207 | 12,270 | 12,820 | 13,860 | 12,010 |
| 20250206 | 11,880 | 12,030 | 12,500 | 11,780 |
| 20250205 | 11,610 | 11,760 | 11,880 | 11,550 |
| 20250204 | 11,420 | 11,580 | 12,250 | 11,420 |
| 20250203 | 11,850 | 11,260 | 11,900 | 11,210 |
| 20250131 | 12,890 | 12,150 | 12,890 | 12,050 |
| 20250124 | 13,300 | 13,470 | 13,780 | 13,000 |
| 20250123 | 13,320 | 13,500 | 14,320 | 12,970 |
| 20250122 | 12,320 | 13,220 | 14,190 | 12,180 |
| 20250121 | 12,640 | 12,260 | 12,780 | 12,180 |
| 20250120 | 13,180 | 12,520 | 13,230 | 12,500 |
| 20250117 | 13,060 | 13,000 | 14,740 | 12,980 |
| 20250116 | 12,920 | 13,350 | 13,350 | 12,830 |
| 20250115 | 12,590 | 12,580 | 12,880 | 12,580 |
| 20250114 | 12,650 | 12,420 | 12,650 | 12,330 |
| 20250113 | 13,570 | 12,720 | 15,000 | 12,710 |
| 20250110 | 12,700 | 12,710 | 13,340 | 12,340 |
| 20250109 | 12,630 | 12,710 | 14,500 | 12,520 |
| 20250108 | 10,220 | 12,200 | 12,200 | 9,730 |
| 20250107 | 9,340 | 9,390 | 9,640 | 9,260 |
| 20250106 | 9,240 | 9,340 | 9,360 | 9,230 |
| 20250103 | 9,040 | 9,240 | 9,280 | 8,990 |
| 20250102 | 8,760 | 9,040 | 9,060 | 8,750 |