Stock Ticker
- (007110) 일신석재보통주
- Description: 기업개요
동사는 1986년 유가증권시장에 상장된 중소기업으로, 석재산업 전반에 걸친 종합적인 사업을 영위하고 있음.
채석업, 석재가공업, 석재판매업, 석재 무역업, 석공사업 등 다원적 체계의 석재산업을 운영하며, 국내 석재업체 중 종합적인 산업형태를 모두 소화할 수 있는 기업임.
산지관리법과 건설산업기본법의 규제를 준수하며, 환경 영향을 최소화하기 위해 신공법 도입과 산림복구 등 환경 보호 활동을 실천하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,420 | 2,370 | 2,485 | 2,340 |
| 20261019 | 2,360 | 2,515 | 2,525 | 2,360 |
| 20261016 | 2,360 | 2,510 | 2,560 | 2,360 |
| 20261015 | 2,500 | 2,360 | 2,500 | 2,345 |
| 20261014 | 2,500 | 2,540 | 2,800 | 2,460 |
| 20261013 | 2,445 | 2,440 | 2,550 | 2,415 |
| 20261012 | 2,550 | 2,445 | 2,660 | 2,440 |
| 20261008 | 2,510 | 2,615 | 2,655 |
| 20261007 | 2,555 | 2,505 | 2,640 | 2,500 |
| 20261006 | 2,500 | 2,605 | 2,700 | 2,440 |
| 20261002 | 2,780 | 2,540 | 2,780 | 2,510 |
| 20261001 | 3,180 | 2,800 | 3,300 | 2,790 |
| 20260625 | 1,017 | 1,008 | 1,043 | 990 |
| 20260624 | 1,018 | 1,027 | 1,055 | 1,002 |
| 20260623 | 1,079 | 1,023 | 1,110 | 1,012 |
| 20260622 | 1,100 | 1,099 | 1,140 | 1,070 |
| 20260619 | 1,194 | 1,124 | 1,197 | 1,100 |
| 20260618 | 1,255 | 1,196 | 1,264 | 1,175 |
| 20260617 | 1,209 | 1,243 | 1,461 | 1,209 |
| 20260616 | 1,146 | 1,190 | 1,207 | 1,125 |
| 20260615 | 1,149 | 1,146 | 1,189 | 1,122 |
| 20260612 | 1,048 | 1,077 | 1,092 | 1,036 |
| 20260611 | 1,016 | 1,028 | 1,037 | 1,000 |
| 20260610 | 1,002 | 1,027 | 1,037 | 991 |
| 20260609 | 1,000 | 1,018 | 1,039 | 995 |
| 20260608 | 1,040 | 1,015 | 1,084 | 1,000 |
| 20260605 | 1,075 | 1,098 | 1,131 | 1,040 |
| 20260604 | 1,083 | 1,075 | 1,118 | 1,072 |
| 20260602 | 1,117 | 1,105 | 1,118 | 1,066 |
| 20260601 | 1,167 | 1,120 | 1,177 | 1,099 |
| 20260529 | 1,210 | 1,167 | 1,219 | 1,149 |
| 20260528 | 1,199 | 1,210 | 1,218 | 1,149 |
| 20260527 | 1,245 | 1,199 | 1,256 | 1,182 |
| 20260526 | 1,340 | 1,255 | 1,345 | 1,252 |
| 20260522 | 1,267 | 1,338 | 1,340 | 1,267 |
| 20260521 | 1,251 | 1,264 | 1,343 | 1,251 |
| 20260520 | 1,333 | 1,238 | 1,383 | 1,221 |
| 20260519 | 1,338 | 1,333 | 1,387 | 1,319 |
| 20260518 | 1,396 | 1,363 | 1,398 | 1,270 |
| 20260515 | 1,465 | 1,394 | 1,465 | 1,388 |
| 20260514 | 1,499 | 1,465 | 1,499 | 1,447 |
| 20260513 | 1,508 | 1,483 | 1,525 | 1,483 |
| 20260512 | 1,529 | 1,507 | 1,560 | 1,462 |
| 20260511 | 1,673 | 1,529 | 1,673 | 1,526 |
| 20260508 | 1,701 | 1,673 | 1,703 | 1,650 |
| 20260507 | 1,690 | 1,703 | 1,737 | 1,665 |
| 20260506 | 1,716 | 1,665 | 1,718 | 1,652 |
| 20260504 | 1,686 | 1,716 | 1,766 | 1,685 |
| 20260430 | 1,683 | 1,638 | 1,683 | 1,625 |
| 20260429 | 1,642 | 1,674 | 1,686 | 1,630 |
| 20260428 | 1,666 | 1,644 | 1,666 | 1,630 |
| 20260427 | 1,651 | 1,666 | 1,666 | 1,639 |
| 20260424 | 1,660 | 1,651 | 1,668 | 1,650 |
| 20260423 | 1,697 | 1,662 | 1,705 | 1,636 |
| 20260422 | 1,716 | 1,680 | 1,724 | 1,668 |
| 20260421 | 1,709 | 1,725 | 1,735 | 1,705 |
| 20260420 | 1,765 | 1,710 | 1,765 | 1,704 |
| 20260417 | 1,736 | 1,779 | 1,780 | 1,712 |
| 20260416 | 1,683 | 1,738 | 1,764 | 1,675 |
| 20260415 | 1,629 | 1,682 | 1,750 | 1,619 |
| 20260414 | 1,599 | 1,619 | 1,634 | 1,599 |
| 20260413 | 1,594 | 1,592 | 1,594 | 1,569 |
| 20260410 | 1,598 | 1,627 | 1,638 | 1,587 |
| 20260409 | 1,618 | 1,585 | 1,618 | 1,557 |
| 20260408 | 1,550 | 1,561 | 1,588 | 1,550 |
| 20260407 | 1,500 | 1,511 | 1,599 | 1,495 |
| 20260406 | 1,477 | 1,474 | 1,481 | 1,461 |
| 20260403 | 1,503 | 1,480 | 1,511 | 1,470 |
| 20260402 | 1,562 | 1,480 | 1,607 | 1,461 |
| 20260401 | 1,513 | 1,561 | 1,562 | 1,503 |
| 20260331 | 1,479 | 1,459 | 1,487 | 1,445 |
| 20260330 | 1,511 | 1,479 | 1,511 | 1,456 |
| 20260327 | 1,503 | 1,518 | 1,525 | 1,475 |
| 20260326 | 1,551 | 1,524 | 1,563 | 1,518 |
| 20260325 | 1,521 | 1,562 | 1,575 | 1,497 |
| 20260324 | 1,519 | 1,488 | 1,532 | 1,477 |
| 20260323 | 1,560 | 1,483 | 1,560 | 1,483 |
| 20260320 | 1,536 | 1,577 | 1,600 | 1,536 |
| 20260319 | 1,549 | 1,530 | 1,561 | 1,528 |
| 20260318 | 1,575 | 1,574 | 1,595 | 1,567 |
| 20260317 | 1,602 | 1,569 | 1,617 | 1,567 |
| 20260316 | 1,724 | 1,603 | 1,726 | 1,571 |
| 20260313 | 1,647 | 1,710 | 1,750 | 1,629 |
| 20260312 | 1,630 | 1,678 | 1,695 | 1,568 |
| 20260311 | 1,646 | 1,639 | 1,688 | 1,624 |
| 20260310 | 1,609 | 1,645 | 1,653 | 1,595 |
| 20260309 | 1,601 | 1,549 | 1,627 | 1,520 |
| 20260306 | 1,620 | 1,674 | 1,691 | 1,611 |
| 20260305 | 1,535 | 1,656 | 1,660 | 1,535 |
| 20260304 | 1,690 | 1,513 | 1,700 | 1,508 |
| 20260303 | 1,798 | 1,739 | 1,820 | 1,735 |
| 20260227 | 1,806 | 1,819 | 1,860 | 1,801 |
| 20260226 | 1,855 | 1,777 | 1,855 | 1,740 |
| 20260225 | 1,900 | 1,855 | 1,920 | 1,845 |
| 20260224 | 1,870 | 1,897 | 1,915 | 1,846 |
| 20260223 | 1,832 | 1,870 | 1,903 | 1,832 |
| 20260220 | 1,850 | 1,824 | 1,876 | 1,818 |
| 20260219 | 1,803 | 1,822 | 1,867 | 1,766 |
| 20260213 | 1,745 | 1,772 | 1,836 | 1,745 |
| 20260212 | 1,730 | 1,739 | 1,774 | 1,715 |
| 20260211 | 1,731 | 1,730 | 1,742 | 1,713 |
| 20260210 | 1,717 | 1,725 | 1,758 | 1,685 |
| 20260209 | 1,791 | 1,717 | 1,791 | 1,715 |
| 20260206 | 1,606 | 1,811 | 1,947 | 1,549 |
| 20260205 | 1,632 | 1,606 | 1,665 | 1,605 |
| 20260204 | 1,601 | 1,632 | 1,635 | 1,601 |
| 20260203 | 1,554 | 1,618 | 1,631 | 1,554 |
| 20260202 | 1,566 | 1,554 | 1,589 | 1,551 |
| 20260130 | 1,587 | 1,577 | 1,594 | 1,558 |
| 20260129 | 1,591 | 1,594 | 1,600 | 1,564 |
| 20260128 | 1,602 | 1,606 | 1,619 | 1,595 |
| 20260127 | 1,613 | 1,604 | 1,638 | 1,593 |
| 20260126 | 1,601 | 1,628 | 1,637 | 1,601 |
| 20260123 | 1,572 | 1,597 | 1,599 | 1,561 |
| 20260122 | 1,558 | 1,572 | 1,587 | 1,558 |
| 20260121 | 1,600 | 1,558 | 1,600 | 1,533 |
| 20260120 | 1,558 | 1,607 | 1,623 | 1,530 |
| 20260119 | 1,554 | 1,560 | 1,579 | 1,548 |
| 20260116 | 1,588 | 1,567 | 1,640 | 1,520 |
| 20260115 | 1,604 | 1,587 | 1,610 | 1,551 |
| 20260114 | 1,630 | 1,604 | 1,641 | 1,596 |
| 20260113 | 1,668 | 1,630 | 1,675 | 1,626 |
| 20260112 | 1,640 | 1,668 | 1,677 | 1,626 |
| 20260109 | 1,600 | 1,627 | 1,638 | 1,600 |
| 20260108 | 1,630 | 1,610 | 1,630 | 1,595 |
| 20260107 | 1,667 | 1,617 | 1,668 | 1,602 |
| 20260106 | 1,688 | 1,667 | 1,700 | 1,651 |
| 20260105 | 1,722 | 1,688 | 1,730 | 1,681 |
| 20260102 | 1,657 | 1,740 | 1,760 | 1,657 |
| 20251230 | 1,638 | 1,656 | 1,683 | 1,638 |
| 20251229 | 1,600 | 1,663 | 1,667 | 1,507 |
| 20251226 | 1,610 | 1,602 | 1,637 | 1,591 |
| 20251224 | 1,646 | 1,621 | 1,660 | 1,621 |
| 20251223 | 1,700 | 1,652 | 1,709 | 1,645 |
| 20251222 | 1,675 | 1,700 | 1,715 | 1,675 |
| 20251219 | 1,653 | 1,669 | 1,673 | 1,636 |
| 20251218 | 1,660 | 1,651 | 1,681 | 1,640 |
| 20251217 | 1,668 | 1,681 | 1,762 | 1,667 |
| 20251216 | 1,693 | 1,668 | 1,706 | 1,661 |
| 20251215 | 1,699 | 1,706 | 1,725 | 1,672 |
| 20251212 | 1,691 | 1,706 | 1,715 | 1,691 |
| 20251211 | 1,690 | 1,691 | 1,721 | 1,682 |
| 20251210 | 1,687 | 1,690 | 1,700 | 1,668 |
| 20251209 | 1,699 | 1,687 | 1,713 | 1,677 |
| 20251208 | 1,697 | 1,699 | 1,739 | 1,679 |
| 20251205 | 1,661 | 1,679 | 1,679 | 1,655 |
| 20251204 | 1,679 | 1,664 | 1,684 | 1,651 |
| 20251203 | 1,675 | 1,679 | 1,690 | 1,655 |
| 20251202 | 1,669 | 1,669 | 1,672 | 1,655 |
| 20251201 | 1,691 | 1,671 | 1,730 | 1,659 |
| 20251128 | 1,645 | 1,690 | 1,715 | 1,644 |
| 20251127 | 1,639 | 1,645 | 1,678 | 1,590 |
| 20251126 | 1,615 | 1,647 | 1,650 | 1,606 |
| 20251125 | 1,585 | 1,599 | 1,638 | 1,579 |
| 20251124 | 1,598 | 1,580 | 1,635 | 1,580 |
| 20251121 | 1,611 | 1,590 | 1,622 | 1,585 |
| 20251120 | 1,577 | 1,626 | 1,635 | 1,576 |
| 20251119 | 1,551 | 1,577 | 1,593 | 1,520 |
| 20251118 | 1,615 | 1,556 | 1,640 | 1,556 |
| 20251117 | 1,620 | 1,616 | 1,629 | 1,601 |
| 20251114 | 1,661 | 1,621 | 1,672 | 1,621 |
| 20251113 | 1,673 | 1,666 | 1,680 | 1,654 |
| 20251112 | 1,615 | 1,673 | 1,699 | 1,600 |
| 20251111 | 1,633 | 1,615 | 1,653 | 1,605 |
| 20251110 | 1,612 | 1,633 | 1,643 | 1,605 |
| 20251107 | 1,602 | 1,613 | 1,645 | 1,586 |
| 20251106 | 1,701 | 1,630 | 1,710 | 1,621 |
| 20251105 | 1,705 | 1,692 | 1,765 | 1,658 |
| 20251104 | 1,680 | 1,668 | 1,714 | 1,666 |
| 20251103 | 1,770 | 1,687 | 1,790 | 1,682 |
| 20251031 | 1,823 | 1,776 | 1,832 | 1,762 |
| 20251030 | 1,920 | 1,838 | 1,967 | 1,835 |
| 20251029 | 2,215 | 1,976 | 2,215 | 1,930 |
| 20251028 | 2,210 | 2,225 | 2,250 | 2,180 |
| 20251027 | 2,240 | 2,250 | 2,255 | 2,167 |
| 20251024 | 2,105 | 2,170 | 2,190 | 2,075 |
| 20251023 | 2,105 | 2,120 | 2,170 | 2,100 |
| 20251022 | 2,120 | 2,120 | 2,155 | 2,070 |
| 20251021 | 2,120 | 2,165 | 2,325 | 2,100 |
| 20251020 | 2,100 | 2,125 | 2,135 | 2,065 |
| 20251017 | 2,080 | 2,010 | 2,080 | 2,000 |
| 20251016 | 2,035 | 2,070 | 2,115 | 2,035 |
| 20251015 | 2,025 | 2,025 | 2,045 | 2,010 |
| 20251014 | 2,010 | 2,010 | 2,055 | 1,982 |
| 20251013 | 1,981 | 2,005 | 2,045 | 1,978 |
| 20251010 | 2,020 | 2,010 | 2,040 | 1,970 |
| 20251002 | 2,035 | 2,095 | 2,105 | 2,010 |
| 20251001 | 2,150 | 2,035 | 2,170 | 2,025 |
| 20250930 | 1,986 | 1,977 | 2,000 | 1,955 |
| 20250929 | 2,010 | 1,987 | 2,030 | 1,986 |
| 20250926 | 1,992 | 1,999 | 2,035 | 1,967 |
| 20250925 | 2,070 | 2,000 | 2,100 | 2,000 |
| 20250924 | 2,125 | 2,090 | 2,135 | 2,045 |
| 20250923 | 2,005 | 2,205 | 2,340 | 1,980 |
| 20250922 | 1,900 | 1,975 | 1,988 | 1,890 |
| 20250919 | 1,949 | 1,859 | 1,959 | 1,763 |
| 20250918 | 1,937 | 1,949 | 1,954 | 1,931 |
| 20250917 | 1,935 | 1,937 | 1,947 | 1,917 |
| 20250916 | 1,936 | 1,941 | 1,964 | 1,936 |
| 20250915 | 2,015 | 1,948 | 2,015 | 1,931 |
| 20250912 | 2,030 | 2,015 | 2,035 | 2,010 |
| 20250911 | 2,085 | 2,025 | 2,095 | 2,025 |
| 20250910 | 2,035 | 2,070 | 2,075 | 2,030 |
| 20250909 | 2,025 | 2,035 | 2,040 | 2,010 |
| 20250908 | 2,015 | 2,025 | 2,050 | 2,005 |
| 20250905 | 2,075 | 2,030 | 2,085 | 2,010 |
| 20250904 | 2,065 | 2,065 | 2,075 | 2,050 |
| 20250903 | 2,035 | 2,065 | 2,080 | 2,020 |
| 20250902 | 2,045 | 2,040 | 2,100 | 2,040 |
| 20250901 | 2,070 | 2,060 | 2,105 | 2,040 |
| 20250829 | 2,165 | 2,115 | 2,170 | 2,110 |
| 20250828 | 2,170 | 2,165 | 2,210 | 2,120 |
| 20250827 | 2,205 | 2,180 | 2,260 | 2,170 |
| 20250826 | 2,360 | 2,170 | 2,390 | 2,155 |
| 20250825 | 2,220 | 2,260 | 2,300 | 2,195 |
| 20250822 | 2,175 | 2,215 | 2,290 | 2,170 |
| 20250821 | 2,240 | 2,195 | 2,300 | 2,195 |
| 20250820 | 2,210 | 2,250 | 2,270 | 2,195 |
| 20250819 | 2,265 | 2,255 | 2,305 | 2,240 |
| 20250818 | 2,280 | 2,310 | 2,330 | 2,160 |
| 20250814 | 2,330 | 2,310 | 2,350 | 2,275 |
| 20250813 | 2,460 | 2,335 | 2,475 | 2,305 |
| 20250812 | 2,380 | 2,490 | 2,530 | 2,370 |
| 20250811 | 2,450 | 2,410 | 2,460 | 2,380 |
| 20250808 | 2,405 | 2,400 | 2,500 | 2,375 |
| 20250807 | 2,360 | 2,355 | 2,400 | 2,345 |
| 20250806 | 2,360 | 2,360 | 2,390 | 2,335 |
| 20250805 | 2,390 | 2,390 | 2,425 | 2,355 |
| 20250804 | 2,300 | 2,375 | 2,390 | 2,250 |
| 20250801 | 2,310 | 2,350 | 2,410 | 2,300 |
| 20250731 | 2,180 | 2,310 | 2,480 | 2,150 |
| 20250730 | 2,095 | 2,105 | 2,150 | 2,085 |
| 20250729 | 2,050 | 2,090 | 2,165 | 2,035 |
| 20250728 | 2,065 | 2,005 | 2,085 | 1,995 |
| 20250725 | 2,050 | 2,070 | 2,115 | 2,035 |
| 20250724 | 2,120 | 2,060 | 2,170 | 2,060 |
| 20250723 | 2,180 | 2,125 | 2,215 | 2,115 |
| 20250722 | 2,315 | 2,185 | 2,315 | 2,180 |
| 20250721 | 2,275 | 2,225 | 2,285 | 2,165 |
| 20250718 | 2,255 | 2,275 | 2,285 | 2,235 |
| 20250717 | 2,320 | 2,280 | 2,335 | 2,260 |
| 20250716 | 2,355 | 2,315 | 2,355 | 2,300 |
| 20250715 | 2,370 | 2,350 | 2,380 | 2,340 |
| 20250714 | 2,410 | 2,365 | 2,415 | 2,350 |
| 20250711 | 2,455 | 2,395 | 2,455 | 2,395 |
| 20250710 | 2,400 | 2,410 | 2,410 | 2,360 |
| 20250709 | 2,420 | 2,405 | 2,430 | 2,380 |
| 20250708 | 2,360 | 2,410 | 2,425 | 2,360 |
| 20250707 | 2,325 | 2,350 | 2,375 | 2,325 |
| 20250704 | 2,400 | 2,340 | 2,410 | 2,335 |
| 20250703 | 2,430 | 2,410 | 2,500 | 2,370 |
| 20250702 | 2,465 | 2,435 | 2,465 | 2,380 |
| 20250701 | 2,395 | 2,465 | 2,545 | 2,395 |
| 20250630 | 2,460 | 2,395 | 2,530 | 2,385 |
| 20250627 | 2,475 | 2,425 | 2,510 | 2,405 |
| 20250626 | 2,605 | 2,460 | 2,610 | 2,460 |
| 20250625 | 2,610 | 2,610 | 2,675 | 2,570 |
| 20250624 | 2,585 | 2,615 | 2,665 | 2,530 |
| 20250623 | 2,505 | 2,525 | 2,560 | 2,470 |
| 20250620 | 2,650 | 2,565 | 2,670 | 2,565 |
| 20250619 | 2,640 | 2,670 | 2,715 | 2,615 |
| 20250618 | 2,665 | 2,650 | 2,735 | 2,630 |
| 20250617 | 2,775 | 2,665 | 2,840 | 2,625 |
| 20250616 | 2,645 | 2,705 | 2,730 | 2,590 |
| 20250613 | 2,815 | 2,685 | 2,825 | 2,625 |
| 20250612 | 2,820 | 2,735 | 3,010 | 2,715 |
| 20250611 | 2,650 | 2,595 | 2,685 | 2,580 |
| 20250610 | 2,640 | 2,650 | 2,825 | 2,540 |
| 20250609 | 2,650 | 2,670 | 2,735 | 2,625 |
| 20250605 | 2,235 | 2,655 | 2,875 | 2,205 |
| 20250604 | 2,185 | 2,235 | 2,265 | 2,125 |
| 20250602 | 2,070 | 2,085 | 2,120 | 2,015 |
| 20250530 | 2,105 | 2,085 | 2,215 | 2,080 |
| 20250529 | 2,125 | 2,100 | 2,155 | 2,055 |
| 20250528 | 2,155 | 2,130 | 2,180 | 2,095 |
| 20250527 | 2,165 | 2,165 | 2,225 | 2,145 |
| 20250526 | 2,195 | 2,165 | 2,205 | 2,155 |
| 20250523 | 2,220 | 2,195 | 2,235 | 2,165 |
| 20250522 | 2,290 | 2,195 | 2,290 | 2,195 |
| 20250521 | 2,285 | 2,285 | 2,330 | 2,255 |
| 20250520 | 2,210 | 2,285 | 2,345 | 2,210 |
| 20250519 | 2,205 | 2,210 | 2,265 | 2,180 |
| 20250516 | 2,235 | 2,205 | 2,245 | 2,185 |
| 20250515 | 2,275 | 2,235 | 2,300 | 2,225 |
| 20250514 | 2,230 | 2,285 | 2,295 | 2,205 |
| 20250513 | 2,230 | 2,220 | 2,245 | 2,175 |
| 20250512 | 2,280 | 2,230 | 2,375 | 2,215 |
| 20250509 | 2,300 | 2,275 | 2,310 | 2,235 |
| 20250508 | 2,305 | 2,275 | 2,320 | 2,270 |
| 20250507 | 2,140 | 2,300 | 2,340 | 2,105 |
| 20250502 | 2,110 | 2,135 | 2,240 | 2,085 |
| 20250430 | 2,240 | 2,195 | 2,250 | 2,170 |
| 20250429 | 2,145 | 2,235 | 2,270 | 2,125 |
| 20250428 | 2,235 | 2,130 | 2,275 | 2,115 |
| 20250425 | 2,195 | 2,245 | 2,325 | 2,170 |
| 20250424 | 2,310 | 2,195 | 2,315 | 2,180 |
| 20250423 | 2,305 | 2,360 | 2,465 | 2,265 |
| 20250422 | 2,315 | 2,295 | 2,360 | 2,270 |
| 20250421 | 2,370 | 2,345 | 2,380 | 2,305 |
| 20250418 | 2,250 | 2,375 | 2,410 | 2,215 |
| 20250417 | 2,240 | 2,255 | 2,265 | 2,190 |
| 20250416 | 2,315 | 2,245 | 2,455 | 2,230 |
| 20250415 | 2,310 | 2,280 | 2,385 | 2,270 |
| 20250414 | 2,300 | 2,310 | 2,395 | 2,260 |
| 20250411 | 2,290 | 2,315 | 2,360 | 2,255 |
| 20250410 | 2,210 | 2,300 | 2,395 | 2,175 |
| 20250409 | 2,280 | 2,165 | 2,285 | 2,120 |
| 20250408 | 2,185 | 2,290 | 2,345 | 2,150 |
| 20250407 | 2,140 | 2,200 | 2,440 | 2,125 |
| 20250404 | 2,060 | 2,215 | 2,315 | 1,977 |
| 20250403 | 2,000 | 2,060 | 2,140 | 1,985 |
| 20250402 | 2,015 | 2,030 | 2,145 | 1,965 |
| 20250401 | 1,940 | 2,005 | 2,080 | 1,851 |
| 20250331 | 1,896 | 1,764 | 1,899 | 1,758 |
| 20250328 | 1,968 | 1,922 | 1,974 | 1,921 |
| 20250327 | 2,030 | 1,967 | 2,070 | 1,966 |
| 20250326 | 1,911 | 2,030 | 2,040 | 1,910 |
| 20250325 | 1,940 | 1,901 | 1,963 | 1,885 |
| 20250324 | 1,958 | 1,951 | 1,976 | 1,943 |
| 20250321 | 1,954 | 1,958 | 1,968 | 1,914 |
| 20250320 | 2,010 | 1,965 | 2,025 | 1,952 |
| 20250319 | 2,035 | 2,005 | 2,055 | 1,998 |
| 20250318 | 1,997 | 2,050 | 2,180 | 1,974 |
| 20250317 | 2,025 | 2,010 | 2,030 | 1,998 |
| 20250314 | 2,055 | 2,040 | 2,105 | 2,020 |
| 20250313 | 1,957 | 1,980 | 1,995 | 1,957 |
| 20250312 | 1,951 | 1,957 | 2,005 | 1,951 |
| 20250311 | 1,910 | 1,947 | 1,968 | 1,902 |
| 20250310 | 1,910 | 1,974 | 1,989 | 1,905 |
| 20250307 | 2,045 | 1,960 | 2,080 | 1,947 |
| 20250306 | 2,110 | 2,075 | 2,115 | 2,065 |
| 20250305 | 2,020 | 2,110 | 2,130 | 2,020 |
| 20250304 | 2,025 | 2,010 | 2,040 | 1,964 |
| 20250228 | 2,145 | 2,100 | 2,205 | 2,050 |
| 20250227 | 2,210 | 2,190 | 2,215 | 2,150 |
| 20250226 | 2,210 | 2,205 | 2,275 | 2,190 |
| 20250225 | 2,240 | 2,215 | 2,265 | 2,180 |
| 20250224 | 2,160 | 2,250 | 2,335 | 2,145 |
| 20250221 | 2,230 | 2,170 | 2,235 | 2,150 |
| 20250220 | 2,220 | 2,250 | 2,295 | 2,210 |
| 20250219 | 2,125 | 2,245 | 2,330 | 2,075 |
| 20250218 | 2,110 | 2,115 | 2,150 | 2,100 |
| 20250217 | 2,145 | 2,110 | 2,160 | 2,100 |
| 20250214 | 2,150 | 2,165 | 2,180 | 2,120 |
| 20250213 | 2,135 | 2,155 | 2,195 | 2,110 |
| 20250212 | 2,100 | 2,065 | 2,120 | 2,050 |
| 20250211 | 2,125 | 2,090 | 2,150 | 2,075 |
| 20250210 | 2,125 | 2,135 | 2,190 | 2,110 |
| 20250207 | 2,085 | 2,125 | 2,155 | 2,055 |
| 20250206 | 2,030 | 2,075 | 2,145 | 2,015 |
| 20250205 | 1,971 | 2,015 | 2,040 | 1,971 |
| 20250204 | 1,927 | 1,947 | 2,005 | 1,927 |
| 20250203 | 2,075 | 1,930 | 2,105 | 1,925 |
| 20250131 | 2,225 | 2,195 | 2,250 | 2,185 |
| 20250124 | 2,250 | 2,355 | 2,450 | 2,215 |
| 20250123 | 2,290 | 2,300 | 2,370 | 2,190 |
| 20250122 | 2,240 | 2,270 | 2,330 | 2,235 |
| 20250121 | 2,150 | 2,255 | 2,545 | 2,100 |
| 20250120 | 2,360 | 2,170 | 2,365 | 2,125 |
| 20250117 | 2,355 | 2,375 | 2,380 | 2,310 |
| 20250116 | 2,340 | 2,370 | 2,380 | 2,305 |
| 20250115 | 2,375 | 2,340 | 2,415 | 2,310 |
| 20250114 | 2,370 | 2,365 | 2,405 | 2,350 |
| 20250113 | 2,290 | 2,415 | 2,550 | 2,270 |
| 20250110 | 2,260 | 2,320 | 2,350 | 2,240 |
| 20250109 | 2,265 | 2,310 | 2,365 | 2,235 |
| 20250108 | 2,280 | 2,255 | 2,300 | 2,225 |
| 20250107 | 2,160 | 2,320 | 2,375 | 2,145 |
| 20250106 | 2,270 | 2,155 | 2,280 | 2,150 |
| 20250103 | 2,220 | 2,245 | 2,285 | 2,205 |
| 20250102 | 2,160 | 2,250 | 2,250 | 2,105 |