Stock Ticker
- (008500) 일정실업보통주
- Description: 기업개요
동사는 1994년 유가증권시장에 상장된 자동차용 시트원단 및 인조가죽 제조·판매 기업임.
자동차 내장재 중 하나인 시트 패브릭을 주력으로 생산하며, 현대, 기아, GM, 르노 등 완성차 제조업체를 주요 고객으로 확보하고 있음.
친환경적 소재 개발과 제품 고급화, 생산성 향상을 통한 시장 확대를 추진하며, 신소재 및 기능성 제품 개발과 가구용 원단 시장 개척 등 다양한 매출 신장을 위해 노력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260629 | 630 | 624 | 750 | 624 |
| 20260626 | 606 | 620 | 620 | 550 |
| 20260625 | 535 | 600 | 670 | 535 |
| 20260624 | 500 | 530 | 551 | 464 |
| 20260623 | 495 | 500 | 537 | 495 |
| 20260622 | 551 | 541 | 561 | 488 |
| 20260619 | 600 | 630 | 755 | 550 |
| 20260618 | 779 | 779 | 779 | 779 |
| 20260609 | 1,849 | 1,293 | 1,886 | 1,293 |
| 20260608 | 1,780 | 1,847 | 2,285 | 1,694 |
| 20260605 | 1,651 | 1,994 | 2,200 | 1,605 |
| 20260604 | 1,633 | 1,754 | 1,796 | 1,630 |
| 20260602 | 1,725 | 1,900 | 1,980 | 1,665 |
| 20260601 | 1,899 | 1,725 | 1,899 | 1,583 |
| 20260529 | 1,886 | 1,838 | 2,020 | 1,834 |
| 20260528 | 1,916 | 1,888 | 1,920 | 1,845 |
| 20260527 | 2,080 | 1,929 | 2,080 | 1,854 |
| 20260526 | 2,040 | 1,947 | 2,050 | 1,880 |
| 20260522 | 1,951 | 2,050 | 2,230 | 1,872 |
| 20260521 | 2,000 | 1,950 | 2,595 | 1,950 |
| 20260520 | 2,195 | 2,075 | 2,205 | 1,998 |
| 20260519 | 2,135 | 2,200 | 2,325 | 2,050 |
| 20260518 | 2,355 | 2,180 | 2,355 | 2,105 |
| 20260515 | 2,385 | 2,350 | 2,390 | 2,290 |
| 20260514 | 2,495 | 2,385 | 2,495 | 2,280 |
| 20260513 | 2,480 | 2,370 | 2,560 | 2,360 |
| 20260512 | 2,360 | 2,485 | 2,500 | 2,205 |
| 20260511 | 2,525 | 2,360 | 2,525 | 2,320 |
| 20260508 | 2,500 | 2,510 | 2,650 | 2,415 |
| 20260507 | 2,430 | 2,440 | 2,505 | 2,385 |
| 20260506 | 2,580 | 2,430 | 2,580 | 2,385 |
| 20260504 | 2,640 | 2,595 | 2,740 | 2,510 |
| 20260430 | 2,745 | 2,625 | 2,745 | 2,595 |
| 20260429 | 2,650 | 2,690 | 2,720 | 2,640 |
| 20260428 | 2,745 | 2,685 | 2,745 | 2,630 |
| 20260427 | 2,800 | 2,745 | 2,800 | 2,685 |
| 20260424 | 2,890 | 2,800 | 2,890 | 2,765 |
| 20260423 | 2,800 | 2,820 | 2,900 | 2,800 |
| 20260422 | 2,925 | 2,800 | 2,925 | 2,790 |
| 20260421 | 2,835 | 2,915 | 3,050 | 2,835 |
| 20260420 | 2,920 | 2,835 | 2,970 | 2,820 |
| 20260417 | 2,855 | 2,925 | 2,980 | 2,850 |
| 20260416 | 2,765 | 2,850 | 2,945 | 2,700 |
| 20260415 | 2,880 | 2,760 | 2,880 | 2,725 |
| 20260414 | 2,705 | 2,725 | 2,755 | 2,675 |
| 20260413 | 2,625 | 2,705 | 2,775 | 2,625 |
| 20260410 | 2,645 | 2,790 | 2,820 | 2,620 |
| 20260409 | 2,580 | 2,645 | 2,700 | 2,575 |
| 20260408 | 2,635 | 2,645 | 2,705 | 2,600 |
| 20260407 | 2,655 | 2,630 | 2,730 | 2,600 |
| 20260406 | 2,720 | 2,720 | 2,795 | 2,565 |
| 20260403 | 2,680 | 2,720 | 2,745 | 2,570 |
| 20260402 | 2,715 | 2,650 | 2,840 | 2,550 |
| 20260401 | 2,685 | 2,715 | 2,820 | 2,685 |
| 20260331 | 2,680 | 2,670 | 2,860 | 2,670 |
| 20260330 | 2,700 | 2,680 | 2,820 | 2,670 |
| 20260327 | 2,565 | 2,785 | 2,815 | 2,540 |
| 20260326 | 2,680 | 2,540 | 2,735 | 2,540 |
| 20260325 | 2,775 | 2,690 | 2,820 | 2,625 |
| 20260324 | 2,780 | 2,825 | 2,860 | 2,720 |
| 20260323 | 2,815 | 2,800 | 2,825 | 2,720 |
| 20260320 | 2,540 | 2,820 | 2,845 | 2,540 |
| 20260319 | 2,575 | 2,555 | 2,610 | 2,510 |
| 20260318 | 2,595 | 2,570 | 2,595 | 2,500 |
| 20260317 | 2,905 | 2,605 | 2,905 | 2,485 |
| 20260316 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20260313 | 2,920 | 2,400 | 2,930 | 2,385 |
| 20260312 | 2,900 | 2,925 | 2,985 | 2,780 |
| 20260311 | 3,015 | 2,915 | 3,060 | 2,815 |
| 20260310 | 2,800 | 3,060 | 3,075 | 2,775 |
| 20260309 | 2,810 | 2,820 | 3,090 | 2,680 |
| 20260306 | 3,150 | 3,110 | 3,195 | 2,955 |
| 20260305 | 2,720 | 3,280 | 3,280 | 2,720 |
| 20260304 | 2,900 | 2,715 | 2,900 | 2,530 |
| 20260303 | 2,785 | 2,950 | 3,060 | 2,690 |
| 20260227 | 2,860 | 2,785 | 2,970 | 2,760 |
| 20260226 | 3,010 | 2,850 | 3,010 | 2,835 |
| 20260225 | 3,015 | 3,000 | 3,075 | 2,975 |
| 20260224 | 3,050 | 3,000 | 3,150 | 3,000 |
| 20260223 | 3,000 | 3,085 | 3,125 | 2,975 |
| 20260220 | 3,000 | 3,000 | 3,040 | 2,975 |
| 20260219 | 3,095 | 3,000 | 3,110 | 2,985 |
| 20260213 | 3,130 | 3,095 | 3,265 | 3,040 |
| 20260212 | 3,150 | 3,105 | 3,215 | 3,060 |
| 20260211 | 3,300 | 3,150 | 3,460 | 3,150 |
| 20260210 | 3,120 | 3,180 | 3,235 | 3,050 |
| 20260209 | 3,030 | 3,120 | 3,125 | 3,025 |
| 20260206 | 3,080 | 3,020 | 3,110 | 2,925 |
| 20260205 | 3,145 | 3,080 | 3,170 | 3,045 |
| 20260204 | 3,110 | 3,145 | 3,170 | 2,950 |
| 20260203 | 3,085 | 3,110 | 3,165 | 3,070 |
| 20260202 | 3,070 | 3,110 | 3,200 | 3,045 |
| 20260130 | 3,140 | 3,100 | 3,205 | 3,050 |
| 20260129 | 3,105 | 3,145 | 3,200 | 3,055 |
| 20260128 | 3,235 | 3,105 | 3,335 | 3,090 |
| 20260127 | 3,340 | 3,235 | 3,345 | 3,200 |
| 20260126 | 3,150 | 3,340 | 3,460 | 3,110 |
| 20260123 | 3,210 | 3,150 | 3,230 | 3,145 |
| 20260122 | 3,320 | 3,210 | 3,330 | 3,170 |
| 20260121 | 3,420 | 3,350 | 3,420 | 3,270 |
| 20260120 | 3,500 | 3,420 | 3,650 | 3,305 |
| 20260119 | 3,220 | 3,500 | 3,690 | 3,165 |
| 20260116 | 3,270 | 3,220 | 3,345 | 3,165 |
| 20260115 | 3,255 | 3,270 | 3,305 | 3,190 |
| 20260114 | 3,280 | 3,300 | 3,370 | 3,200 |
| 20260113 | 3,300 | 3,305 | 3,400 | 3,215 |
| 20260112 | 3,175 | 3,300 | 3,450 | 3,075 |
| 20260109 | 3,170 | 3,170 | 3,400 | 3,050 |
| 20260108 | 2,880 | 3,070 | 3,475 | 2,790 |
| 20260107 | 2,955 | 2,845 | 3,015 | 2,790 |
| 20260106 | 2,990 | 2,955 | 3,065 | 2,935 |
| 20260105 | 2,960 | 2,990 | 2,990 | 2,925 |
| 20260102 | 3,070 | 2,960 | 3,075 | 2,825 |
| 20251230 | 3,065 | 3,070 | 3,295 | 3,065 |
| 20251229 | 3,040 | 3,060 | 3,145 | 2,975 |
| 20251226 | 3,060 | 3,025 | 3,220 | 3,000 |
| 20251224 | 3,220 | 3,050 | 3,285 | 2,970 |
| 20251223 | 3,365 | 3,220 | 3,425 | 3,135 |
| 20251222 | 3,140 | 3,400 | 3,750 | 3,120 |
| 20251219 | 4,000 | 3,090 | 4,060 | 3,080 |
| 20251218 | 2,860 | 3,705 | 3,705 | 2,820 |
| 20251217 | 2,920 | 2,850 | 3,140 | 2,800 |
| 20251216 | 3,180 | 2,945 | 3,280 | 2,850 |
| 20251215 | 3,750 | 3,180 | 3,760 | 3,070 |
| 20251125 | 18,730 | 18,550 | 20,450 | 18,100 |
| 20251124 | 19,400 | 18,850 | 19,500 | 17,470 |
| 20251121 | 19,310 | 19,350 | 20,300 | 19,050 |
| 20251120 | 19,040 | 19,450 | 19,670 | 19,010 |
| 20251119 | 18,850 | 19,040 | 19,280 | 18,700 |
| 20251118 | 18,980 | 18,900 | 19,140 | 18,620 |
| 20251117 | 18,620 | 19,000 | 19,210 | 18,430 |
| 20251114 | 18,750 | 18,700 | 19,060 | 18,180 |
| 20251113 | 17,880 | 18,750 | 18,970 | 17,710 |
| 20251112 | 17,800 | 17,880 | 18,480 | 17,670 |
| 20251111 | 18,040 | 18,010 | 18,670 | 17,680 |
| 20251110 | 17,860 | 18,000 | 18,090 | 17,100 |
| 20251107 | 17,970 | 18,000 | 18,950 | 17,500 |
| 20251106 | 18,000 | 18,110 | 18,800 | 17,730 |
| 20251105 | 16,860 | 18,320 | 21,650 | 16,020 |
| 20251104 | 16,760 | 16,880 | 17,600 | 16,350 |
| 20251103 | 17,030 | 16,950 | 17,350 | 16,650 |
| 20251031 | 16,650 | 17,130 | 17,440 | 16,550 |
| 20251030 | 16,760 | 16,650 | 17,200 | 16,400 |
| 20251029 | 17,800 | 16,720 | 17,800 | 16,460 |
| 20251028 | 16,930 | 17,200 | 17,790 | 16,930 |
| 20251027 | 17,100 | 17,030 | 17,360 | 16,900 |
| 20251024 | 16,910 | 17,090 | 17,890 | 16,840 |
| 20251023 | 18,020 | 17,220 | 18,330 | 17,120 |
| 20251022 | 18,420 | 18,200 | 18,830 | 17,900 |
| 20251021 | 19,300 | 18,420 | 19,650 | 18,210 |
| 20251020 | 18,030 | 18,830 | 19,380 | 17,800 |
| 20251017 | 19,150 | 18,350 | 19,840 | 18,200 |
| 20251016 | 18,200 | 19,860 | 21,500 | 18,050 |
| 20251015 | 17,890 | 18,200 | 19,200 | 17,650 |
| 20251014 | 18,600 | 17,900 | 18,780 | 17,410 |
| 20251013 | 18,200 | 18,580 | 20,050 | 17,550 |
| 20251010 | 19,350 | 18,260 | 19,910 | 18,000 |
| 20251002 | 23,300 | 19,350 | 24,850 | 19,340 |
| 20251001 | 34,200 | 23,250 | 35,650 | 22,750 |
| 20250930 | 32,500 | 32,500 | 32,500 | 28,750 |
| 20250929 | 25,000 | 25,000 | 25,000 | 25,000 |
| 20250926 | 19,260 | 19,260 | 19,260 | 19,260 |
| 20250925 | 14,820 | 14,820 | 14,820 | 14,820 |
| 20250924 | 11,570 | 11,400 | 11,570 | 11,290 |
| 20250923 | 11,760 | 11,570 | 11,840 | 11,570 |
| 20250922 | 11,700 | 11,750 | 11,930 | 11,660 |
| 20250919 | 11,650 | 11,780 | 11,980 | 11,650 |
| 20250918 | 11,450 | 11,780 | 11,990 | 11,450 |
| 20250917 | 11,380 | 11,450 | 11,520 | 11,320 |
| 20250916 | 11,510 | 11,420 | 11,760 | 11,380 |
| 20250915 | 11,570 | 11,510 | 11,760 | 11,430 |
| 20250912 | 11,670 | 11,570 | 11,750 | 11,420 |
| 20250911 | 11,350 | 11,790 | 11,950 | 11,320 |
| 20250910 | 11,200 | 11,460 | 11,500 | 11,200 |
| 20250909 | 11,220 | 11,250 | 11,480 | 11,220 |
| 20250908 | 11,350 | 11,220 | 11,460 | 11,170 |
| 20250905 | 11,400 | 11,310 | 11,580 | 11,270 |
| 20250904 | 11,250 | 11,430 | 11,490 | 11,250 |
| 20250903 | 11,120 | 11,340 | 11,480 | 11,120 |
| 20250902 | 11,370 | 11,100 | 11,370 | 11,000 |
| 20250901 | 11,240 | 11,370 | 11,580 | 11,170 |
| 20250829 | 11,760 | 11,440 | 11,770 | 11,300 |
| 20250828 | 11,980 | 11,740 | 12,210 | 11,700 |
| 20250827 | 11,500 | 12,040 | 12,040 | 11,430 |
| 20250826 | 11,500 | 11,500 | 11,750 | 11,430 |
| 20250825 | 11,500 | 11,500 | 11,690 | 11,310 |
| 20250822 | 11,250 | 11,440 | 11,760 | 11,240 |
| 20250821 | 11,640 | 11,290 | 11,920 | 10,770 |
| 20250820 | 11,490 | 11,640 | 11,780 | 11,210 |
| 20250819 | 11,540 | 11,540 | 11,750 | 11,160 |
| 20250818 | 12,500 | 11,540 | 12,500 | 11,270 |
| 20250814 | 13,150 | 12,700 | 13,150 | 12,580 |
| 20250813 | 12,780 | 12,890 | 13,340 | 12,710 |
| 20250812 | 12,550 | 12,700 | 13,600 | 12,520 |
| 20250811 | 12,580 | 12,500 | 12,720 | 12,240 |
| 20250808 | 13,210 | 12,590 | 13,500 | 12,490 |
| 20250807 | 15,950 | 13,020 | 16,800 | 12,720 |
| 20250806 | 11,050 | 14,360 | 14,360 | 11,050 |
| 20250805 | 11,110 | 11,050 | 11,200 | 10,970 |
| 20250804 | 11,150 | 11,110 | 11,150 | 11,000 |
| 20250801 | 11,230 | 11,240 | 11,400 | 11,120 |
| 20250731 | 11,330 | 11,230 | 11,330 | 11,170 |
| 20250730 | 11,200 | 11,320 | 11,320 | 11,170 |
| 20250729 | 10,950 | 11,200 | 11,200 | 10,950 |
| 20250728 | 11,440 | 11,090 | 11,440 | 11,070 |
| 20250725 | 11,500 | 11,440 | 11,550 | 11,360 |
| 20250724 | 11,710 | 11,550 | 11,760 | 11,540 |
| 20250723 | 11,710 | 11,800 | 11,850 | 11,460 |
| 20250722 | 11,890 | 11,710 | 11,890 | 11,700 |
| 20250721 | 11,930 | 11,890 | 12,120 | 11,890 |
| 20250718 | 11,850 | 11,910 | 12,020 | 11,840 |
| 20250717 | 12,140 | 11,850 | 12,230 | 11,850 |
| 20250716 | 12,010 | 12,020 | 12,020 | 11,710 |
| 20250715 | 12,270 | 12,010 | 12,270 | 11,930 |
| 20250714 | 12,020 | 12,270 | 12,500 | 12,000 |
| 20250711 | 12,380 | 12,000 | 12,550 | 11,950 |
| 20250710 | 12,660 | 12,380 | 12,660 | 12,220 |
| 20250709 | 12,570 | 12,660 | 12,690 | 12,410 |
| 20250708 | 12,610 | 12,350 | 12,750 | 12,300 |
| 20250707 | 12,380 | 12,730 | 12,800 | 12,320 |
| 20250704 | 12,920 | 12,380 | 12,920 | 12,300 |
| 20250703 | 12,450 | 12,800 | 12,800 | 12,450 |
| 20250702 | 12,450 | 12,450 | 12,630 | 12,200 |
| 20250701 | 12,670 | 12,450 | 12,710 | 12,400 |
| 20250630 | 12,470 | 12,550 | 13,200 | 12,410 |
| 20250627 | 12,170 | 12,470 | 12,550 | 12,150 |
| 20250626 | 12,390 | 12,300 | 12,390 | 12,120 |
| 20250625 | 12,990 | 12,210 | 12,990 | 12,210 |
| 20250624 | 12,900 | 12,680 | 12,900 | 12,600 |
| 20250623 | 13,310 | 12,620 | 13,480 | 12,500 |
| 20250620 | 13,230 | 13,320 | 13,650 | 13,170 |
| 20250619 | 13,750 | 13,230 | 13,750 | 13,100 |
| 20250618 | 14,100 | 13,100 | 14,100 | 12,890 |
| 20250617 | 14,160 | 14,000 | 14,320 | 13,740 |
| 20250616 | 13,820 | 14,160 | 14,300 | 12,770 |
| 20250613 | 13,870 | 13,840 | 14,180 | 13,610 |
| 20250612 | 14,430 | 13,870 | 14,430 | 13,780 |
| 20250611 | 13,890 | 14,080 | 14,440 | 13,890 |
| 20250610 | 14,270 | 13,870 | 14,850 | 13,710 |
| 20250609 | 13,130 | 14,270 | 14,300 | 12,810 |
| 20250605 | 13,080 | 13,110 | 13,500 | 12,740 |
| 20250604 | 12,240 | 13,080 | 13,090 | 12,230 |
| 20250602 | 12,000 | 12,230 | 12,880 | 11,970 |
| 20250530 | 11,330 | 12,000 | 12,290 | 11,320 |
| 20250529 | 11,200 | 11,290 | 11,370 | 11,130 |
| 20250528 | 11,250 | 11,110 | 11,280 | 11,000 |
| 20250527 | 11,190 | 11,120 | 11,500 | 11,120 |
| 20250526 | 10,970 | 11,190 | 11,200 | 10,900 |
| 20250523 | 11,180 | 10,970 | 11,290 | 10,830 |
| 20250522 | 11,410 | 11,170 | 11,590 | 11,120 |
| 20250521 | 11,300 | 11,400 | 11,680 | 11,260 |
| 20250520 | 11,540 | 11,260 | 11,730 | 11,130 |
| 20250519 | 11,550 | 11,550 | 11,690 | 11,250 |
| 20250516 | 11,260 | 11,550 | 11,690 | 10,950 |
| 20250515 | 10,900 | 11,190 | 11,910 | 10,710 |
| 20250514 | 11,360 | 11,030 | 11,360 | 10,900 |
| 20250513 | 12,770 | 11,360 | 13,000 | 11,270 |
| 20250512 | 15,650 | 15,650 | 15,650 | 15,650 |
| 20250509 | 25,300 | 22,350 | 29,150 | 22,350 |
| 20250508 | 23,400 | 26,050 | 30,900 | 23,000 |
| 20250507 | 27,550 | 26,450 | 31,500 | 23,250 |
| 20250502 | 31,850 | 31,850 | 31,850 | 31,850 |
| 20250430 | 24,500 | 24,500 | 24,500 | 24,500 |
| 20250429 | 17,950 | 18,850 | 18,850 | 17,750 |
| 20250428 | 11,160 | 14,500 | 14,500 | 11,160 |
| 20250425 | 11,020 | 11,160 | 11,740 | 10,560 |
| 20250424 | 11,030 | 10,970 | 11,140 | 10,920 |
| 20250423 | 11,080 | 11,030 | 11,080 | 10,650 |
| 20250422 | 11,260 | 11,080 | 11,310 | 11,000 |
| 20250421 | 11,620 | 11,370 | 11,620 | 11,330 |
| 20250418 | 11,620 | 11,620 | 11,660 | 11,320 |
| 20250417 | 11,300 | 11,700 | 11,780 | 11,260 |
| 20250416 | 11,060 | 11,300 | 11,380 | 10,990 |
| 20250415 | 11,290 | 11,080 | 11,490 | 11,050 |
| 20250414 | 10,960 | 11,290 | 11,290 | 10,950 |
| 20250411 | 10,620 | 10,950 | 10,950 | 10,620 |
| 20250410 | 10,670 | 10,620 | 10,860 | 10,540 |
| 20250409 | 10,590 | 10,590 | 10,820 | 10,590 |
| 20250408 | 10,580 | 10,590 | 11,280 | 10,570 |
| 20250407 | 10,700 | 10,550 | 11,240 | 10,520 |
| 20250404 | 10,730 | 10,700 | 10,990 | 10,650 |
| 20250403 | 10,680 | 10,730 | 10,940 | 10,630 |
| 20250402 | 10,710 | 10,700 | 10,980 | 10,680 |
| 20250401 | 10,810 | 10,710 | 10,850 | 10,630 |
| 20250331 | 11,000 | 10,850 | 11,000 | 10,540 |
| 20250328 | 11,130 | 10,970 | 11,250 | 10,970 |
| 20250327 | 11,120 | 11,300 | 11,330 | 11,100 |
| 20250326 | 11,140 | 11,100 | 11,370 | 11,060 |
| 20250325 | 10,960 | 11,140 | 11,500 | 10,790 |
| 20250324 | 11,110 | 10,960 | 11,300 | 10,880 |
| 20250321 | 10,940 | 11,110 | 11,480 | 10,830 |
| 20250320 | 10,840 | 10,940 | 11,130 | 10,840 |
| 20250319 | 10,940 | 10,830 | 10,940 | 10,830 |
| 20250318 | 10,900 | 10,940 | 11,030 | 10,900 |
| 20250317 | 10,880 | 10,900 | 11,290 | 10,880 |
| 20250314 | 11,100 | 10,880 | 11,100 | 10,870 |
| 20250313 | 11,430 | 11,100 | 11,430 | 11,040 |
| 20250312 | 10,830 | 10,990 | 11,190 | 10,800 |
| 20250311 | 10,790 | 10,830 | 10,930 | 10,790 |
| 20250310 | 10,950 | 11,010 | 11,130 | 10,950 |
| 20250307 | 11,340 | 11,130 | 11,340 | 11,100 |
| 20250306 | 11,330 | 11,340 | 11,690 | 11,330 |
| 20250305 | 11,150 | 11,330 | 11,370 | 11,100 |
| 20250304 | 10,890 | 11,150 | 11,450 | 10,890 |
| 20250228 | 10,820 | 10,890 | 11,250 | 10,710 |
| 20250227 | 10,650 | 10,820 | 11,000 | 10,650 |
| 20250226 | 10,650 | 10,650 | 10,840 | 10,650 |
| 20250225 | 11,030 | 10,650 | 11,100 | 10,580 |
| 20250224 | 10,920 | 11,020 | 11,160 | 10,920 |
| 20250221 | 10,890 | 10,920 | 11,100 | 10,890 |
| 20250220 | 11,260 | 10,890 | 11,310 | 10,790 |
| 20250219 | 11,350 | 11,260 | 11,410 | 11,190 |
| 20250218 | 11,200 | 11,360 | 11,500 | 11,200 |
| 20250217 | 11,360 | 11,200 | 11,360 | 11,180 |
| 20250214 | 11,100 | 11,360 | 11,540 | 11,100 |
| 20250213 | 11,030 | 11,090 | 11,110 | 10,950 |
| 20250212 | 10,980 | 11,050 | 11,300 | 10,980 |
| 20250211 | 10,920 | 10,980 | 11,090 | 10,920 |
| 20250210 | 10,900 | 10,930 | 11,290 | 10,860 |
| 20250207 | 10,810 | 10,900 | 11,520 | 10,810 |
| 20250206 | 10,940 | 10,810 | 11,100 | 10,810 |
| 20250205 | 10,600 | 10,940 | 11,200 | 10,600 |
| 20250204 | 10,690 | 10,600 | 10,780 | 10,560 |
| 20250203 | 10,850 | 10,780 | 11,150 | 10,760 |
| 20250131 | 11,120 | 11,230 | 11,340 | 10,900 |
| 20250124 | 10,910 | 11,110 | 11,900 | 10,910 |
| 20250123 | 10,870 | 10,910 | 11,780 | 10,850 |
| 20250122 | 11,150 | 10,840 | 11,350 | 10,840 |
| 20250121 | 11,100 | 11,350 | 11,410 | 11,100 |
| 20250120 | 11,180 | 11,100 | 11,290 | 11,100 |
| 20250117 | 11,140 | 11,180 | 11,370 | 11,140 |
| 20250116 | 11,150 | 11,140 | 11,150 | 11,100 |
| 20250115 | 11,490 | 11,150 | 11,550 | 11,150 |
| 20250114 | 11,710 | 11,610 | 11,770 | 11,610 |
| 20250113 | 11,580 | 11,710 | 11,710 | 11,520 |
| 20250110 | 11,720 | 11,580 | 11,720 | 11,560 |
| 20250109 | 11,420 | 11,840 | 11,840 | 11,340 |
| 20250108 | 11,390 | 11,400 | 11,900 | 11,380 |
| 20250107 | 11,360 | 11,390 | 11,900 | 11,260 |
| 20250106 | 11,130 | 11,360 | 11,490 | 11,130 |
| 20250103 | 11,130 | 11,130 | 11,530 | 11,020 |
| 20250102 | 10,860 | 11,130 | 11,180 | 10,860 |