Stock Ticker
- (008260) NI스틸보통주
- Description: 기업개요
동사는 1975년 상장된 중견기업으로, 강건재 합성보와 합성기둥을 주력제품으로 생산함.
강재와 콘크리트의 장점을 극대화한 구조 시스템으로 강재 물량 20% 이상 절감이 가능하며, 층고 절감으로 고층건물 추가 층 확보가 가능한 공법을 보유함.
광양공장 부지 확대, 김해공장 부지 취득, 충주 철골 제작공장 매입을 통해 생산 및 물류 기반을 강화하며 사업 대형화를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 3,180 | 3,110 | 3,180 | 3,090 |
| 20261019 | 3,150 | 3,185 | 3,185 | 3,125 |
| 20261016 | 3,055 | 3,160 | 3,160 | 3,055 |
| 20261015 | 3,160 | 3,080 | 3,160 | 3,035 |
| 20261014 | 3,150 | 3,145 | 3,245 | 3,120 |
| 20261013 | 3,110 | 3,140 | 3,140 | 3,030 |
| 20261012 | 3,160 | 3,145 | 3,210 | 3,100 |
| 20261008 | 3,210 | 3,175 | 3,210 |
| 20261007 | 3,275 | 3,200 | 3,285 | 3,200 |
| 20261006 | 3,325 | 3,275 | 3,335 | 3,260 |
| 20261002 | 3,320 | 3,325 | 3,350 | 3,300 |
| 20261001 | 3,460 | 3,315 | 3,575 | 3,305 |
| 20260930 | 3,355 | 3,370 | 3,405 | 3,330 |
| 20260929 | 3,315 | 3,300 | 3,315 | 3,260 |
| 20260928 | 3,275 | 3,300 | 3,355 | 3,235 |
| 20260923 | 3,285 | 3,250 | 3,285 | 3,230 |
| 20260922 | 3,340 | 3,275 | 3,340 | 3,255 |
| 20260921 | 3,395 | 3,275 | 3,395 | 3,275 |
| 20260918 | 3,290 | 3,395 | 3,480 | 3,260 |
| 20260917 | 3,270 | 3,270 | 3,310 | 3,240 |
| 20260916 | 3,360 | 3,280 | 3,360 | 3,270 |
| 20260915 | 3,305 | 3,325 | 3,365 | 3,305 |
| 20260914 | 3,340 | 3,315 | 3,355 | 3,285 |
| 20260911 | 3,415 | 3,370 | 3,430 | 3,355 |
| 20260910 | 3,505 | 3,450 | 3,525 | 3,400 |
| 20260909 | 3,460 | 3,460 | 3,520 | 3,420 |
| 20260908 | 3,405 | 3,415 | 3,470 | 3,395 |
| 20260907 | 3,420 | 3,405 | 3,475 | 3,390 |
| 20260904 | 3,520 | 3,420 | 3,520 | 3,405 |
| 20260903 | 3,490 | 3,515 | 3,660 | 3,365 |
| 20260902 | 3,560 | 3,420 | 3,560 | 3,410 |
| 20260901 | 3,465 | 3,580 | 3,625 | 3,420 |
| 20260831 | 3,545 | 3,455 | 3,545 | 3,445 |
| 20260828 | 3,385 | 3,585 | 3,632 | 3,385 |
| 20260827 | 3,425 | 3,410 | 3,425 | 3,365 |
| 20260826 | 3,450 | 3,420 | 3,475 | 3,385 |
| 20260825 | 3,485 | 3,440 | 3,485 | 3,305 |
| 20260824 | 3,575 | 3,460 | 3,575 | 3,435 |
| 20260821 | 3,445 | 3,595 | 3,770 | 3,380 |
| 20260820 | 3,190 | 3,460 | 3,550 | 3,190 |
| 20260819 | 3,240 | 3,155 | 3,240 | 3,145 |
| 20260818 | 3,225 | 3,240 | 3,245 | 3,170 |
| 20260814 | 3,195 | 3,230 | 3,230 | 3,145 |
| 20260813 | 3,205 | 3,155 | 3,220 | 3,140 |
| 20260812 | 3,290 | 3,205 | 3,300 | 3,180 |
| 20260811 | 3,255 | 3,290 | 3,330 | 3,245 |
| 20260810 | 3,240 | 3,280 | 3,320 | 3,205 |
| 20260807 | 3,325 | 3,250 | 3,345 | 3,245 |
| 20260806 | 3,200 | 3,325 | 3,360 | 3,200 |
| 20260805 | 3,195 | 3,210 | 3,250 | 3,195 |
| 20260804 | 3,155 | 3,195 | 3,210 | 3,145 |
| 20260803 | 3,215 | 3,175 | 3,215 | 3,115 |
| 20260731 | 3,125 | 3,105 | 3,185 | 3,085 |
| 20260730 | 2,860 | 3,110 | 3,190 | 2,860 |
| 20260729 | 3,120 | 3,045 | 3,180 | 2,990 |
| 20260728 | 3,170 | 3,105 | 3,285 | 3,060 |
| 20260727 | 3,145 | 3,170 | 3,345 | 3,135 |
| 20260724 | 3,095 | 3,115 | 3,185 | 3,030 |
| 20260723 | 2,965 | 3,085 | 3,090 | 2,965 |
| 20260722 | 3,065 | 2,965 | 3,075 | 2,965 |
| 20260721 | 2,995 | 3,045 | 3,060 | 2,935 |
| 20260720 | 3,065 | 2,980 | 3,080 | 2,955 |
| 20260716 | 3,065 | 3,040 | 3,075 | 3,015 |
| 20260715 | 2,990 | 3,050 | 3,060 | 2,990 |
| 20260714 | 3,090 | 2,990 | 3,090 | 2,970 |
| 20260713 | 3,120 | 3,045 | 3,205 | 3,040 |
| 20260710 | 3,015 | 3,120 | 3,185 | 3,015 |
| 20260709 | 3,070 | 3,025 | 3,100 | 2,965 |
| 20260708 | 3,120 | 3,090 | 3,160 | 3,035 |
| 20260707 | 3,165 | 3,120 | 3,250 | 3,085 |
| 20260706 | 3,120 | 3,160 | 3,210 | 3,120 |
| 20260703 | 3,175 | 3,110 | 3,175 | 3,050 |
| 20260702 | 3,100 | 3,165 | 3,200 | 3,000 |
| 20260701 | 3,035 | 3,105 | 3,115 | 2,970 |
| 20260630 | 3,040 | 2,990 | 3,040 | 2,955 |
| 20260629 | 2,810 | 3,040 | 3,040 | 2,810 |
| 20260626 | 2,885 | 2,850 | 2,885 | 2,800 |
| 20260625 | 2,950 | 2,870 | 2,950 | 2,845 |
| 20260624 | 2,850 | 2,880 | 3,005 | 2,820 |
| 20260623 | 2,865 | 2,800 | 3,015 | 2,800 |
| 20260622 | 2,985 | 2,900 | 2,990 | 2,865 |
| 20260619 | 3,055 | 2,985 | 3,075 | 2,930 |
| 20260618 | 3,145 | 3,080 | 3,145 | 3,070 |
| 20260617 | 3,165 | 3,145 | 3,395 | 3,130 |
| 20260616 | 3,155 | 3,120 | 3,155 | 3,120 |
| 20260615 | 3,090 | 3,135 | 3,165 | 3,090 |
| 20260612 | 2,960 | 3,090 | 3,165 | 2,960 |
| 20260611 | 2,960 | 2,960 | 2,995 | 2,890 |
| 20260610 | 2,965 | 2,985 | 3,040 | 2,930 |
| 20260609 | 2,840 | 2,965 | 2,970 | 2,815 |
| 20260608 | 2,985 | 2,850 | 2,990 | 2,840 |
| 20260605 | 3,050 | 3,035 | 3,070 | 2,990 |
| 20260604 | 3,025 | 3,075 | 3,120 | 3,025 |
| 20260602 | 3,080 | 3,080 | 3,180 | 3,000 |
| 20260601 | 3,100 | 3,070 | 3,190 | 3,050 |
| 20260529 | 3,270 | 3,125 | 3,300 | 3,110 |
| 20260528 | 3,285 | 3,265 | 3,310 | 3,175 |
| 20260527 | 3,355 | 3,285 | 3,370 | 3,275 |
| 20260526 | 3,475 | 3,370 | 3,480 | 3,365 |
| 20260522 | 3,370 | 3,420 | 3,485 | 3,370 |
| 20260521 | 3,460 | 3,360 | 3,505 | 3,355 |
| 20260520 | 3,665 | 3,430 | 3,665 | 3,410 |
| 20260519 | 3,690 | 3,590 | 3,690 | 3,560 |
| 20260518 | 3,650 | 3,625 | 3,680 | 3,540 |
| 20260515 | 3,760 | 3,680 | 3,810 | 3,620 |
| 20260514 | 3,700 | 3,735 | 3,775 | 3,615 |
| 20260513 | 3,745 | 3,640 | 3,745 | 3,625 |
| 20260512 | 3,830 | 3,680 | 3,830 | 3,650 |
| 20260511 | 3,935 | 3,800 | 3,935 | 3,750 |
| 20260508 | 4,035 | 3,910 | 4,035 | 3,910 |
| 20260507 | 4,050 | 4,015 | 4,150 | 3,940 |
| 20260506 | 4,145 | 4,050 | 4,170 | 4,010 |
| 20260504 | 3,950 | 4,100 | 4,120 | 3,945 |
| 20260430 | 4,005 | 3,940 | 4,020 | 3,910 |
| 20260429 | 4,215 | 4,000 | 4,230 | 3,990 |
| 20260428 | 3,830 | 4,095 | 4,650 | 3,825 |
| 20260427 | 3,825 | 3,860 | 3,870 | 3,810 |
| 20260424 | 3,750 | 3,805 | 3,825 | 3,750 |
| 20260423 | 3,775 | 3,750 | 3,785 | 3,695 |
| 20260422 | 3,785 | 3,760 | 3,850 | 3,750 |
| 20260421 | 3,815 | 3,810 | 3,860 | 3,780 |
| 20260420 | 3,835 | 3,780 | 3,855 | 3,770 |
| 20260417 | 3,795 | 3,805 | 3,835 | 3,750 |
| 20260416 | 3,810 | 3,800 | 3,850 | 3,785 |
| 20260415 | 3,790 | 3,810 | 3,850 | 3,745 |
| 20260414 | 3,790 | 3,780 | 4,090 | 3,760 |
| 20260413 | 3,815 | 3,790 | 3,820 | 3,750 |
| 20260410 | 3,845 | 3,820 | 3,970 | 3,730 |
| 20260409 | 3,560 | 3,815 | 3,930 | 3,550 |
| 20260408 | 3,530 | 3,580 | 3,590 | 3,520 |
| 20260407 | 3,550 | 3,510 | 3,550 | 3,470 |
| 20260406 | 3,550 | 3,510 | 3,575 | 3,500 |
| 20260403 | 3,555 | 3,570 | 3,640 | 3,535 |
| 20260402 | 3,530 | 3,470 | 3,630 | 3,455 |
| 20260401 | 3,500 | 3,530 | 3,540 | 3,470 |
| 20260331 | 3,520 | 3,435 | 3,525 | 3,430 |
| 20260330 | 3,585 | 3,520 | 3,585 | 3,510 |
| 20260327 | 3,590 | 3,645 | 3,645 | 3,525 |
| 20260326 | 3,640 | 3,600 | 3,640 | 3,570 |
| 20260325 | 3,615 | 3,640 | 3,660 | 3,610 |
| 20260324 | 3,570 | 3,610 | 3,630 | 3,505 |
| 20260323 | 3,645 | 3,540 | 3,645 | 3,520 |
| 20260320 | 3,490 | 3,650 | 3,655 | 3,490 |
| 20260319 | 3,535 | 3,505 | 3,535 | 3,495 |
| 20260318 | 3,515 | 3,535 | 3,590 | 3,515 |
| 20260317 | 3,515 | 3,510 | 3,525 | 3,460 |
| 20260316 | 3,485 | 3,460 | 3,525 | 3,460 |
| 20260313 | 3,510 | 3,520 | 3,555 | 3,475 |
| 20260312 | 3,490 | 3,545 | 3,600 | 3,490 |
| 20260311 | 3,495 | 3,505 | 3,560 | 3,460 |
| 20260310 | 3,430 | 3,445 | 3,470 | 3,405 |
| 20260309 | 3,380 | 3,370 | 3,430 | 3,350 |
| 20260306 | 3,500 | 3,510 | 3,545 | 3,390 |
| 20260305 | 3,485 | 3,525 | 3,537 | 3,420 |
| 20260304 | 3,585 | 3,350 | 3,590 | 3,320 |
| 20260303 | 3,685 | 3,660 | 3,710 | 3,630 |
| 20260227 | 3,715 | 3,700 | 3,745 | 3,655 |
| 20260226 | 3,750 | 3,700 | 3,755 | 3,660 |
| 20260225 | 3,700 | 3,730 | 3,775 | 3,700 |
| 20260224 | 3,780 | 3,700 | 3,780 | 3,680 |
| 20260223 | 3,760 | 3,760 | 3,785 | 3,715 |
| 20260220 | 3,740 | 3,720 | 3,745 | 3,680 |
| 20260219 | 3,625 | 3,720 | 3,725 | 3,625 |
| 20260213 | 3,645 | 3,650 | 3,675 | 3,610 |
| 20260212 | 3,640 | 3,675 | 3,705 | 3,620 |
| 20260211 | 3,715 | 3,615 | 3,715 | 3,600 |
| 20260210 | 3,540 | 3,700 | 3,740 | 3,525 |
| 20260209 | 3,515 | 3,520 | 3,580 | 3,490 |
| 20260206 | 3,425 | 3,495 | 3,520 | 3,355 |
| 20260205 | 3,590 | 3,465 | 3,590 | 3,450 |
| 20260204 | 3,430 | 3,590 | 3,590 | 3,420 |
| 20260203 | 3,430 | 3,430 | 3,440 | 3,410 |
| 20260202 | 3,450 | 3,415 | 3,470 | 3,390 |
| 20260130 | 3,450 | 3,460 | 3,475 | 3,395 |
| 20260129 | 3,465 | 3,465 | 3,510 | 3,430 |
| 20260128 | 3,480 | 3,470 | 3,510 | 3,450 |
| 20260127 | 3,505 | 3,480 | 3,505 | 3,435 |
| 20260126 | 3,465 | 3,505 | 3,515 | 3,400 |
| 20260123 | 3,410 | 3,435 | 3,485 | 3,400 |
| 20260122 | 3,395 | 3,405 | 3,405 | 3,375 |
| 20260121 | 3,435 | 3,395 | 3,455 | 3,335 |
| 20260120 | 3,365 | 3,400 | 3,415 | 3,350 |
| 20260119 | 3,400 | 3,390 | 3,410 | 3,370 |
| 20260116 | 3,420 | 3,400 | 3,425 | 3,385 |
| 20260115 | 3,400 | 3,425 | 3,425 | 3,380 |
| 20260114 | 3,390 | 3,400 | 3,405 | 3,350 |
| 20260113 | 3,400 | 3,390 | 3,410 | 3,355 |
| 20260112 | 3,350 | 3,395 | 3,395 | 3,330 |
| 20260109 | 3,315 | 3,325 | 3,350 | 3,300 |
| 20260108 | 3,375 | 3,315 | 3,375 | 3,305 |
| 20260107 | 3,455 | 3,375 | 3,455 | 3,330 |
| 20260106 | 3,470 | 3,455 | 3,475 | 3,435 |
| 20260105 | 3,500 | 3,470 | 3,500 | 3,440 |
| 20260102 | 3,500 | 3,495 | 3,525 | 3,480 |
| 20251230 | 3,500 | 3,500 | 3,500 | 3,460 |
| 20251229 | 3,535 | 3,500 | 3,540 | 3,475 |
| 20251226 | 3,600 | 3,570 | 3,615 | 3,550 |
| 20251224 | 3,585 | 3,615 | 3,615 | 3,570 |
| 20251223 | 3,675 | 3,595 | 3,675 | 3,540 |
| 20251222 | 3,690 | 3,680 | 3,695 | 3,655 |
| 20251219 | 3,640 | 3,695 | 3,695 | 3,595 |
| 20251218 | 3,605 | 3,650 | 3,650 | 3,555 |
| 20251217 | 3,650 | 3,610 | 3,665 | 3,585 |
| 20251216 | 3,685 | 3,625 | 3,690 | 3,595 |
| 20251215 | 3,590 | 3,685 | 3,730 | 3,505 |
| 20251212 | 3,530 | 3,600 | 3,600 | 3,500 |
| 20251211 | 3,440 | 3,500 | 3,530 | 3,415 |
| 20251210 | 3,425 | 3,440 | 3,450 | 3,405 |
| 20251209 | 3,430 | 3,425 | 3,430 | 3,390 |
| 20251208 | 3,400 | 3,430 | 3,455 | 3,375 |
| 20251205 | 3,390 | 3,370 | 3,395 | 3,355 |
| 20251204 | 3,405 | 3,370 | 3,405 | 3,340 |
| 20251203 | 3,390 | 3,405 | 3,405 | 3,355 |
| 20251202 | 3,315 | 3,390 | 3,390 | 3,300 |
| 20251201 | 3,335 | 3,315 | 3,360 | 3,295 |
| 20251128 | 3,305 | 3,330 | 3,335 | 3,260 |
| 20251127 | 3,300 | 3,305 | 3,315 | 3,240 |
| 20251126 | 3,300 | 3,290 | 3,310 | 3,275 |
| 20251125 | 3,380 | 3,295 | 3,385 | 3,265 |
| 20251124 | 3,420 | 3,380 | 3,420 | 3,325 |
| 20251121 | 3,365 | 3,430 | 3,430 | 3,325 |
| 20251120 | 3,435 | 3,420 | 3,445 | 3,380 |
| 20251119 | 3,340 | 3,435 | 3,450 | 3,335 |
| 20251118 | 3,350 | 3,340 | 3,350 | 3,280 |
| 20251117 | 3,425 | 3,350 | 3,425 | 3,345 |
| 20251114 | 3,450 | 3,420 | 3,470 | 3,415 |
| 20251113 | 3,520 | 3,480 | 3,520 | 3,465 |
| 20251112 | 3,470 | 3,520 | 3,520 | 3,470 |
| 20251111 | 3,550 | 3,500 | 3,570 | 3,445 |
| 20251110 | 3,505 | 3,550 | 3,560 | 3,505 |
| 20251107 | 3,540 | 3,510 | 3,560 | 3,450 |
| 20251106 | 3,510 | 3,590 | 3,590 | 3,495 |
| 20251105 | 3,540 | 3,545 | 3,550 | 3,410 |
| 20251104 | 3,540 | 3,580 | 3,580 | 3,500 |
| 20251103 | 3,600 | 3,540 | 3,615 | 3,490 |
| 20251031 | 3,735 | 3,620 | 3,735 | 3,565 |
| 20251030 | 3,730 | 3,735 | 3,745 | 3,620 |
| 20251029 | 3,640 | 3,795 | 3,805 | 3,640 |
| 20251028 | 3,420 | 3,625 | 3,715 | 3,420 |
| 20251027 | 3,485 | 3,435 | 3,485 | 3,425 |
| 20251024 | 3,480 | 3,465 | 3,480 | 3,425 |
| 20251023 | 3,470 | 3,460 | 3,560 | 3,430 |
| 20251022 | 3,425 | 3,470 | 3,470 | 3,395 |
| 20251021 | 3,420 | 3,425 | 3,470 | 3,400 |
| 20251020 | 3,480 | 3,410 | 3,480 | 3,390 |
| 20251017 | 3,555 | 3,435 | 3,565 | 3,430 |
| 20251016 | 3,550 | 3,545 | 3,590 | 3,520 |
| 20251015 | 3,510 | 3,550 | 3,550 | 3,490 |
| 20251014 | 3,500 | 3,510 | 3,540 | 3,460 |
| 20251013 | 3,475 | 3,510 | 3,510 | 3,450 |
| 20251010 | 3,580 | 3,510 | 3,590 | 3,475 |
| 20251002 | 3,600 | 3,580 | 3,600 | 3,565 |
| 20251001 | 3,615 | 3,600 | 3,615 | 3,575 |
| 20250930 | 3,610 | 3,615 | 3,620 | 3,590 |
| 20250929 | 3,595 | 3,630 | 3,630 | 3,545 |
| 20250926 | 3,600 | 3,595 | 3,600 | 3,545 |
| 20250925 | 3,665 | 3,630 | 3,670 | 3,560 |
| 20250924 | 3,740 | 3,665 | 3,740 | 3,655 |
| 20250923 | 3,770 | 3,735 | 3,770 | 3,720 |
| 20250922 | 3,770 | 3,755 | 3,780 | 3,740 |
| 20250919 | 3,845 | 3,785 | 3,845 | 3,785 |
| 20250918 | 3,785 | 3,850 | 3,850 | 3,780 |
| 20250917 | 3,850 | 3,800 | 3,850 | 3,785 |
| 20250916 | 3,835 | 3,850 | 3,855 | 3,800 |
| 20250915 | 3,835 | 3,835 | 3,840 | 3,785 |
| 20250912 | 3,820 | 3,835 | 3,845 | 3,800 |
| 20250911 | 3,815 | 3,820 | 3,820 | 3,785 |
| 20250910 | 3,785 | 3,800 | 3,830 | 3,745 |
| 20250909 | 3,690 | 3,785 | 3,800 | 3,670 |
| 20250908 | 3,650 | 3,700 | 3,700 | 3,640 |
| 20250905 | 3,605 | 3,650 | 3,650 | 3,595 |
| 20250904 | 3,585 | 3,615 | 3,615 | 3,550 |
| 20250903 | 3,500 | 3,550 | 3,590 | 3,500 |
| 20250902 | 3,530 | 3,530 | 3,530 | 3,480 |
| 20250901 | 3,560 | 3,520 | 3,560 | 3,475 |
| 20250829 | 3,540 | 3,545 | 3,555 | 3,515 |
| 20250828 | 3,545 | 3,540 | 3,550 | 3,510 |
| 20250827 | 3,545 | 3,545 | 3,545 | 3,495 |
| 20250826 | 3,550 | 3,550 | 3,550 | 3,480 |
| 20250825 | 3,495 | 3,525 | 3,540 | 3,490 |
| 20250822 | 3,565 | 3,515 | 3,585 | 3,340 |
| 20250821 | 3,565 | 3,565 | 3,580 | 3,520 |
| 20250820 | 3,570 | 3,560 | 3,585 | 3,510 |
| 20250819 | 3,640 | 3,600 | 3,640 | 3,550 |
| 20250818 | 3,615 | 3,630 | 3,670 | 3,560 |
| 20250814 | 3,625 | 3,620 | 3,630 | 3,595 |
| 20250813 | 3,640 | 3,595 | 3,640 | 3,580 |
| 20250812 | 3,605 | 3,620 | 3,635 | 3,595 |
| 20250811 | 3,615 | 3,605 | 3,630 | 3,565 |
| 20250808 | 3,645 | 3,595 | 3,645 | 3,565 |
| 20250807 | 3,665 | 3,635 | 3,665 | 3,600 |
| 20250806 | 3,635 | 3,650 | 3,660 | 3,625 |
| 20250805 | 3,620 | 3,635 | 3,685 | 3,600 |
| 20250804 | 3,575 | 3,620 | 3,640 | 3,540 |
| 20250801 | 3,755 | 3,600 | 3,755 | 3,555 |
| 20250731 | 3,755 | 3,755 | 3,780 | 3,690 |
| 20250730 | 3,700 | 3,755 | 3,760 | 3,675 |
| 20250729 | 3,725 | 3,705 | 3,735 | 3,630 |
| 20250728 | 3,800 | 3,720 | 3,800 | 3,655 |
| 20250725 | 3,765 | 3,765 | 3,820 | 3,680 |
| 20250724 | 3,755 | 3,770 | 3,855 | 3,720 |
| 20250723 | 3,755 | 3,770 | 3,790 | 3,715 |
| 20250722 | 3,825 | 3,755 | 3,825 | 3,710 |
| 20250721 | 3,750 | 3,825 | 3,830 | 3,745 |
| 20250718 | 3,825 | 3,770 | 3,825 | 3,740 |
| 20250717 | 3,845 | 3,825 | 3,845 | 3,715 |
| 20250716 | 3,875 | 3,820 | 3,875 | 3,800 |
| 20250715 | 3,880 | 3,850 | 3,880 | 3,815 |
| 20250714 | 3,845 | 3,870 | 3,930 | 3,830 |
| 20250711 | 3,880 | 3,845 | 3,885 | 3,840 |
| 20250710 | 3,870 | 3,845 | 3,910 | 3,845 |
| 20250709 | 3,875 | 3,870 | 3,885 | 3,835 |
| 20250708 | 3,755 | 3,855 | 3,865 | 3,755 |
| 20250707 | 3,825 | 3,815 | 3,875 | 3,760 |
| 20250704 | 3,845 | 3,825 | 3,935 | 3,820 |
| 20250703 | 3,765 | 3,820 | 3,860 | 3,750 |
| 20250702 | 3,790 | 3,765 | 3,790 | 3,710 |
| 20250701 | 3,730 | 3,810 | 3,820 | 3,690 |
| 20250630 | 3,645 | 3,730 | 3,750 | 3,645 |
| 20250627 | 3,720 | 3,645 | 3,750 | 3,645 |
| 20250626 | 3,800 | 3,720 | 3,800 | 3,665 |
| 20250625 | 3,785 | 3,785 | 3,805 | 3,740 |
| 20250624 | 3,710 | 3,785 | 3,800 | 3,710 |
| 20250623 | 3,800 | 3,705 | 3,800 | 3,700 |
| 20250620 | 3,845 | 3,830 | 3,845 | 3,750 |
| 20250619 | 3,820 | 3,840 | 3,840 | 3,775 |
| 20250618 | 3,850 | 3,820 | 3,880 | 3,790 |
| 20250617 | 3,870 | 3,815 | 3,900 | 3,775 |
| 20250616 | 3,785 | 3,865 | 3,865 | 3,730 |
| 20250613 | 3,885 | 3,785 | 3,905 | 3,740 |
| 20250612 | 3,915 | 3,885 | 3,915 | 3,840 |
| 20250611 | 3,970 | 3,895 | 3,975 | 3,870 |
| 20250610 | 3,850 | 3,955 | 4,010 | 3,850 |
| 20250609 | 3,660 | 3,885 | 3,925 | 3,655 |
| 20250605 | 3,585 | 3,660 | 3,660 | 3,585 |
| 20250604 | 3,500 | 3,585 | 3,585 | 3,440 |
| 20250602 | 3,565 | 3,500 | 3,565 | 3,460 |
| 20250530 | 3,580 | 3,570 | 3,600 | 3,530 |
| 20250529 | 3,540 | 3,565 | 3,580 | 3,535 |
| 20250528 | 3,530 | 3,535 | 3,580 | 3,505 |
| 20250527 | 3,500 | 3,530 | 3,555 | 3,480 |
| 20250526 | 3,510 | 3,480 | 3,515 | 3,465 |
| 20250523 | 3,465 | 3,465 | 3,510 | 3,450 |
| 20250522 | 3,445 | 3,465 | 3,480 | 3,415 |
| 20250521 | 3,420 | 3,435 | 3,440 | 3,380 |
| 20250520 | 3,410 | 3,385 | 3,420 | 3,380 |
| 20250519 | 3,465 | 3,410 | 3,470 | 3,400 |
| 20250516 | 3,495 | 3,465 | 3,495 | 3,445 |
| 20250515 | 3,485 | 3,460 | 3,490 | 3,460 |
| 20250514 | 3,480 | 3,485 | 3,500 | 3,430 |
| 20250513 | 3,505 | 3,475 | 3,520 | 3,450 |
| 20250512 | 3,480 | 3,500 | 3,510 | 3,460 |
| 20250509 | 3,510 | 3,475 | 3,520 | 3,460 |
| 20250508 | 3,450 | 3,505 | 3,525 | 3,450 |
| 20250507 | 3,460 | 3,480 | 3,495 | 3,435 |
| 20250502 | 3,475 | 3,460 | 3,475 | 3,420 |
| 20250430 | 3,460 | 3,470 | 3,475 | 3,410 |
| 20250429 | 3,415 | 3,410 | 3,425 | 3,350 |
| 20250428 | 3,415 | 3,370 | 3,435 | 3,370 |
| 20250425 | 3,390 | 3,415 | 3,420 | 3,355 |
| 20250424 | 3,400 | 3,370 | 3,400 | 3,335 |
| 20250423 | 3,335 | 3,370 | 3,400 | 3,325 |
| 20250422 | 3,330 | 3,330 | 3,365 | 3,270 |
| 20250421 | 3,280 | 3,330 | 3,345 | 3,280 |
| 20250418 | 3,310 | 3,310 | 3,330 | 3,250 |
| 20250417 | 3,295 | 3,310 | 3,350 | 3,295 |
| 20250416 | 3,355 | 3,295 | 3,385 | 3,295 |
| 20250415 | 3,270 | 3,355 | 3,415 | 3,270 |
| 20250414 | 3,245 | 3,265 | 3,310 | 3,245 |
| 20250411 | 3,235 | 3,245 | 3,245 | 3,100 |
| 20250410 | 3,270 | 3,235 | 3,270 | 3,180 |
| 20250409 | 3,130 | 3,140 | 3,240 | 3,085 |
| 20250408 | 3,130 | 3,120 | 3,190 | 3,110 |
| 20250407 | 3,150 | 3,090 | 3,180 | 3,080 |
| 20250404 | 3,215 | 3,220 | 3,275 | 3,165 |
| 20250403 | 3,165 | 3,205 | 3,230 | 3,115 |
| 20250402 | 3,295 | 3,200 | 3,295 | 3,195 |
| 20250401 | 3,245 | 3,295 | 3,300 | 3,210 |
| 20250331 | 3,320 | 3,230 | 3,320 | 3,210 |
| 20250328 | 3,385 | 3,320 | 3,405 | 3,315 |
| 20250327 | 3,355 | 3,395 | 3,400 | 3,355 |
| 20250326 | 3,365 | 3,390 | 3,400 | 3,365 |
| 20250325 | 3,410 | 3,395 | 3,425 | 3,375 |
| 20250324 | 3,450 | 3,410 | 3,450 | 3,395 |
| 20250321 | 3,485 | 3,440 | 3,485 | 3,375 |
| 20250320 | 3,515 | 3,475 | 3,530 | 3,460 |
| 20250319 | 3,530 | 3,515 | 3,545 | 3,500 |
| 20250318 | 3,480 | 3,530 | 3,545 | 3,480 |
| 20250317 | 3,525 | 3,480 | 3,550 | 3,455 |
| 20250314 | 3,495 | 3,495 | 3,570 | 3,485 |
| 20250313 | 3,495 | 3,450 | 3,515 | 3,430 |
| 20250312 | 3,430 | 3,470 | 3,485 | 3,430 |
| 20250311 | 3,425 | 3,460 | 3,485 | 3,375 |
| 20250310 | 3,500 | 3,495 | 3,600 | 3,480 |
| 20250307 | 3,400 | 3,495 | 3,660 | 3,390 |
| 20250306 | 3,440 | 3,420 | 3,475 | 3,405 |
| 20250305 | 3,570 | 3,425 | 3,755 | 3,325 |
| 20250304 | 3,405 | 3,360 | 3,450 | 3,310 |
| 20250228 | 3,440 | 3,380 | 3,475 | 3,370 |
| 20250227 | 3,525 | 3,485 | 3,525 | 3,465 |
| 20250226 | 3,515 | 3,525 | 3,530 | 3,485 |
| 20250225 | 3,480 | 3,525 | 3,540 | 3,470 |
| 20250224 | 3,495 | 3,510 | 3,535 | 3,455 |
| 20250221 | 3,450 | 3,500 | 3,590 | 3,435 |
| 20250220 | 3,415 | 3,435 | 3,455 | 3,415 |
| 20250219 | 3,400 | 3,430 | 3,435 | 3,395 |
| 20250218 | 3,425 | 3,425 | 3,435 | 3,370 |
| 20250217 | 3,395 | 3,410 | 3,415 | 3,385 |
| 20250214 | 3,425 | 3,410 | 3,425 | 3,385 |
| 20250213 | 3,400 | 3,420 | 3,435 | 3,385 |
| 20250212 | 3,440 | 3,380 | 3,440 | 3,365 |
| 20250211 | 3,465 | 3,435 | 3,465 | 3,405 |
| 20250210 | 3,490 | 3,465 | 3,505 | 3,440 |
| 20250207 | 3,530 | 3,525 | 3,565 | 3,495 |
| 20250206 | 3,580 | 3,550 | 3,585 | 3,525 |
| 20250205 | 3,560 | 3,560 | 3,575 | 3,530 |
| 20250204 | 3,445 | 3,560 | 3,560 | 3,445 |
| 20250203 | 3,525 | 3,435 | 3,630 | 3,430 |
| 20250131 | 3,575 | 3,525 | 3,575 | 3,520 |
| 20250124 | 3,570 | 3,575 | 3,600 | 3,525 |
| 20250123 | 3,670 | 3,535 | 3,670 | 3,535 |
| 20250122 | 3,690 | 3,675 | 3,690 | 3,595 |
| 20250121 | 3,690 | 3,675 | 3,745 | 3,630 |
| 20250120 | 3,590 | 3,690 | 3,705 | 3,560 |
| 20250117 | 3,555 | 3,560 | 3,580 | 3,530 |
| 20250116 | 3,520 | 3,535 | 3,560 | 3,515 |
| 20250115 | 3,515 | 3,520 | 3,550 | 3,515 |
| 20250114 | 3,500 | 3,515 | 3,515 | 3,465 |
| 20250113 | 3,570 | 3,500 | 3,570 | 3,485 |
| 20250110 | 3,540 | 3,550 | 3,590 | 3,530 |
| 20250109 | 3,560 | 3,540 | 3,560 | 3,505 |
| 20250108 | 3,495 | 3,535 | 3,560 | 3,480 |
| 20250107 | 3,510 | 3,495 | 3,510 | 3,475 |
| 20250106 | 3,485 | 3,505 | 3,510 | 3,460 |
| 20250103 | 3,395 | 3,475 | 3,480 | 3,395 |
| 20250102 | 3,450 | 3,410 | 3,470 | 3,405 |