Stock Ticker
- (008830) 대동기어
- Description: 기업개요
동사는 1973년 농업기계, 선박기, 원동기, 자동차, 공작기계기어 및 부품제조 판매를 목적으로 설립되어 1991년 코스닥시장에 상장됨.
133,456.7㎡ 규모에 농기계 및 자동차 등의 동력전달장치용 부품 및 트랜스밋션을 전문 생산하는 업체로서, 국내 유일의 동력전달장치 전문 단일업체임.
생산 자동화 추진을 통한 원가절감으로 동업계 최고 수준의 경쟁력을 확보하고 고정밀도의 고부가가치 상품으로 신규시장을 개척하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,680 | 5,460 | 5,720 | 5,380 |
| 20261019 | 5,290 | 5,690 | 5,690 | 5,290 |
| 20261016 | 5,280 | 5,430 | 5,550 | 5,270 |
| 20261015 | 5,500 | 5,270 | 5,540 | 5,200 |
| 20261014 | 5,650 | 5,690 | 5,870 | 5,620 |
| 20261013 | 5,630 | 5,640 | 5,680 | 5,350 |
| 20261012 | 6,100 | 5,730 | 6,110 | 5,710 |
| 20261008 | 6,360 | 6,100 | 6,460 |
| 20261007 | 6,540 | 6,360 | 6,590 | 6,360 |
| 20261006 | 6,420 | 6,560 | 6,570 | 6,400 |
| 20261002 | 6,390 | 6,430 | 6,450 | 6,330 |
| 20261001 | 6,260 | 6,390 | 6,390 | 6,200 |
| 20260930 | 6,290 | 6,250 | 6,370 | 6,220 |
| 20260929 | 6,210 | 6,260 | 6,270 | 6,140 |
| 20260928 | 6,230 | 6,260 | 6,370 | 6,100 |
| 20260923 | 6,290 | 6,230 | 6,330 | 6,160 |
| 20260922 | 6,270 | 6,260 | 6,480 | 6,240 |
| 20260921 | 6,350 | 6,210 | 6,360 | 6,170 |
| 20260918 | 6,300 | 6,320 | 6,370 | 6,250 |
| 20260917 | 6,160 | 6,250 | 6,270 | 6,110 |
| 20260916 | 6,180 | 6,100 | 6,220 | 6,040 |
| 20260915 | 6,100 | 6,150 | 6,590 | 6,080 |
| 20260914 | 6,330 | 6,100 | 6,340 | 6,100 |
| 20260911 | 6,370 | 6,400 | 6,490 | 6,320 |
| 20260910 | 6,510 | 6,550 | 6,590 | 6,280 |
| 20260909 | 6,440 | 6,560 | 6,600 | 6,430 |
| 20260908 | 6,500 | 6,430 | 6,870 | 6,430 |
| 20260907 | 6,420 | 6,440 | 6,560 | 6,360 |
| 20260904 | 6,270 | 6,320 | 6,370 | 6,220 |
| 20260903 | 6,290 | 6,230 | 6,490 | 6,120 |
| 20260902 | 6,260 | 6,200 | 6,400 | 6,190 |
| 20260901 | 6,430 | 6,450 | 6,480 | 6,300 |
| 20260831 | 6,200 | 6,440 | 6,550 | 6,130 |
| 20260828 | 6,310 | 6,340 | 6,450 | 6,200 |
| 20260827 | 6,070 | 6,310 | 6,430 | 5,960 |
| 20260826 | 6,120 | 6,120 | 6,320 | 5,910 |
| 20260825 | 5,780 | 5,860 | 5,950 | 5,590 |
| 20260824 | 5,730 | 5,780 | 5,950 | 5,600 |
| 20260821 | 5,970 | 5,730 | 5,980 | 5,710 |
| 20260820 | 5,810 | 6,020 | 6,170 | 5,740 |
| 20260819 | 6,210 | 6,020 | 6,320 | 5,970 |
| 20260818 | 6,840 | 6,410 | 6,840 | 6,340 |
| 20260814 | 6,650 | 6,760 | 7,040 | 6,630 |
| 20260813 | 6,420 | 6,640 | 7,150 | 6,300 |
| 20260812 | 6,360 | 6,410 | 6,580 | 6,220 |
| 20260811 | 6,200 | 6,310 | 6,530 | 6,170 |
| 20260810 | 5,850 | 6,300 | 7,200 | 5,810 |
| 20260807 | 5,880 | 5,850 | 6,110 | 5,710 |
| 20260806 | 7,550 | 7,520 | 7,720 | 7,350 |
| 20260805 | 7,600 | 7,530 | 7,840 | 7,460 |
| 20260804 | 7,300 | 7,510 | 7,550 | 7,270 |
| 20260803 | 7,000 | 7,380 | 8,330 | 7,000 |
| 20260731 | 8,070 | 9,100 | 9,160 | 7,990 |
| 20260730 | 7,090 | 8,010 | 8,210 | 7,090 |
| 20260729 | 8,160 | 7,640 | 8,560 | 7,210 |
| 20260728 | 8,720 | 8,190 | 8,750 | 8,130 |
| 20260727 | 9,050 | 8,970 | 9,240 | 8,860 |
| 20260724 | 9,210 | 9,050 | 9,400 | 8,900 |
| 20260723 | 8,770 | 9,300 | 9,310 | 8,470 |
| 20260722 | 8,620 | 8,820 | 9,120 | 8,620 |
| 20260721 | 8,250 | 8,540 | 8,550 | 7,990 |
| 20260720 | 8,650 | 8,290 | 8,860 | 8,200 |
| 20260716 | 9,100 | 9,000 | 9,380 | 8,890 |
| 20260715 | 9,300 | 9,280 | 9,590 | 9,060 |
| 20260714 | 9,500 | 9,300 | 9,690 | 9,110 |
| 20260713 | 10,500 | 9,690 | 10,630 | 9,620 |
| 20260710 | 9,850 | 10,390 | 10,580 | 9,850 |
| 20260709 | 9,670 | 10,030 | 10,420 | 9,560 |
| 20260708 | 9,740 | 9,660 | 10,240 | 9,610 |
| 20260707 | 9,950 | 10,010 | 10,540 | 9,790 |
| 20260706 | 10,320 | 10,150 | 10,650 | 9,900 |
| 20260703 | 9,810 | 10,300 | 10,300 | 9,490 |
| 20260702 | 10,120 | 9,850 | 10,770 | 9,800 |
| 20260701 | 10,220 | 10,420 | 10,610 | 10,200 |
| 20260630 | 10,790 | 10,310 | 10,880 | 10,310 |
| 20260629 | 9,620 | 10,890 | 10,900 | 9,620 |
| 20260626 | 10,400 | 9,990 | 10,630 | 9,550 |
| 20260625 | 10,960 | 10,660 | 11,350 | 10,500 |
| 20260624 | 11,180 | 11,010 | 11,600 | 10,890 |
| 20260623 | 11,760 | 11,170 | 12,100 | 11,160 |
| 20260622 | 12,380 | 12,010 | 12,700 | 12,000 |
| 20260619 | 12,600 | 12,980 | 16,360 | 11,610 |
| 20260618 | 13,480 | 12,890 | 13,610 | 12,790 |
| 20260617 | 13,800 | 13,610 | 14,350 | 13,450 |
| 20260616 | 14,200 | 13,670 | 14,440 | 13,580 |
| 20260615 | 14,740 | 14,050 | 15,000 | 13,960 |
| 20260612 | 13,700 | 13,850 | 14,320 | 13,520 |
| 20260611 | 13,510 | 12,980 | 14,180 | 12,240 |
| 20260610 | 14,690 | 16,210 | 16,500 | 14,690 |
| 20260609 | 13,760 | 14,900 | 15,330 | 13,760 |
| 20260608 | 14,010 | 13,720 | 14,350 | 13,610 |
| 20260605 | 15,830 | 14,810 | 15,900 | 14,250 |
| 20260604 | 15,560 | 15,830 | 16,140 | 15,250 |
| 20260602 | 15,950 | 15,560 | 16,160 | 15,410 |
| 20260601 | 16,570 | 16,180 | 16,570 | 15,610 |
| 20260529 | 16,570 | 16,710 | 16,980 | 15,900 |
| 20260528 | 17,430 | 16,560 | 17,550 | 16,160 |
| 20260527 | 18,070 | 17,400 | 18,350 | 17,350 |
| 20260526 | 18,820 | 18,070 | 19,090 | 18,050 |
| 20260522 | 18,440 | 18,610 | 18,700 | 18,120 |
| 20260521 | 17,210 | 17,950 | 17,990 | 17,210 |
| 20260520 | 17,500 | 16,910 | 17,620 | 16,490 |
| 20260519 | 17,660 | 17,630 | 18,030 | 17,070 |
| 20260518 | 18,610 | 17,950 | 18,910 | 17,760 |
| 20260515 | 20,150 | 18,980 | 20,500 | 18,650 |
| 20260514 | 21,150 | 20,100 | 21,650 | 20,000 |
| 20260513 | 19,920 | 20,850 | 21,050 | 19,770 |
| 20260512 | 19,710 | 19,920 | 20,250 | 19,230 |
| 20260511 | 20,300 | 19,600 | 20,300 | 19,600 |
| 20260508 | 20,050 | 20,250 | 20,700 | 20,000 |
| 20260507 | 20,800 | 20,400 | 22,350 | 20,100 |
| 20260506 | 20,700 | 20,200 | 20,700 | 19,960 |
| 20260504 | 20,500 | 20,600 | 21,050 | 20,450 |
| 20260430 | 20,900 | 20,200 | 21,050 | 20,100 |
| 20260429 | 20,500 | 20,550 | 20,625 | 20,250 |
| 20260428 | 20,550 | 20,500 | 20,950 | 20,350 |
| 20260427 | 20,100 | 20,450 | 20,700 | 19,800 |
| 20260424 | 19,600 | 20,050 | 20,250 | 19,330 |
| 20260423 | 18,580 | 19,550 | 19,810 | 18,500 |
| 20260422 | 21,500 | 21,450 | 21,550 | 21,000 |
| 20260421 | 21,250 | 21,900 | 22,000 | 21,250 |
| 20260420 | 21,150 | 21,000 | 21,150 | 20,650 |
| 20260417 | 21,400 | 21,350 | 21,500 | 20,900 |
| 20260416 | 21,450 | 21,300 | 21,575 | 21,150 |
| 20260415 | 21,550 | 21,250 | 21,750 | 21,150 |
| 20260414 | 21,500 | 21,200 | 21,550 | 21,150 |
| 20260413 | 20,900 | 21,100 | 21,350 | 20,900 |
| 20260410 | 22,300 | 21,650 | 22,600 | 21,600 |
| 20260409 | 21,050 | 21,700 | 22,400 | 20,800 |
| 20260408 | 21,200 | 21,750 | 23,300 | 20,450 |
| 20260407 | 19,950 | 19,800 | 20,250 | 19,320 |
| 20260406 | 19,730 | 19,510 | 19,900 | 19,320 |
| 20260403 | 19,860 | 19,730 | 20,250 | 19,590 |
| 20260402 | 21,400 | 19,590 | 21,400 | 19,310 |
| 20260401 | 19,900 | 20,950 | 21,100 | 19,880 |
| 20260331 | 19,010 | 19,120 | 20,250 | 19,010 |
| 20260330 | 19,470 | 19,580 | 19,850 | 18,870 |
| 20260327 | 19,530 | 20,250 | 20,800 | 19,340 |
| 20260326 | 20,600 | 19,810 | 20,600 | 19,700 |
| 20260325 | 20,450 | 20,700 | 21,300 | 20,250 |
| 20260324 | 20,400 | 19,820 | 20,600 | 19,570 |
| 20260323 | 20,800 | 19,520 | 21,000 | 19,430 |
| 20260320 | 20,600 | 21,750 | 22,650 | 20,450 |
| 20260319 | 20,300 | 20,300 | 20,650 | 20,000 |
| 20260318 | 20,650 | 20,750 | 20,900 | 20,450 |
| 20260317 | 20,650 | 20,450 | 20,950 | 20,250 |
| 20260316 | 21,050 | 20,200 | 21,150 | 20,000 |
| 20260313 | 20,700 | 21,300 | 21,750 | 20,650 |
| 20260312 | 20,650 | 21,400 | 21,550 | 20,300 |
| 20260311 | 21,700 | 20,900 | 21,850 | 20,550 |
| 20260310 | 20,900 | 21,600 | 21,900 | 20,600 |
| 20260309 | 19,800 | 19,750 | 20,350 | 19,270 |
| 20260306 | 20,700 | 21,200 | 21,350 | 20,050 |
| 20260305 | 19,650 | 20,750 | 21,200 | 19,540 |
| 20260304 | 20,650 | 18,300 | 21,700 | 18,300 |
| 20260303 | 23,300 | 22,000 | 23,900 | 22,000 |
| 20260227 | 23,850 | 24,550 | 25,150 | 23,650 |
| 20260226 | 22,900 | 24,300 | 26,600 | 22,550 |
| 20260225 | 23,500 | 22,900 | 24,200 | 22,700 |
| 20260224 | 23,100 | 23,300 | 23,650 | 22,700 |
| 20260223 | 24,300 | 23,300 | 24,300 | 23,100 |
| 20260220 | 25,000 | 24,300 | 25,650 | 24,250 |
| 20260219 | 24,600 | 25,300 | 27,400 | 23,450 |
| 20260213 | 25,000 | 25,200 | 26,650 | 24,950 |
| 20260212 | 26,300 | 25,700 | 29,050 | 25,400 |
| 20260211 | 26,450 | 25,250 | 28,000 | 25,000 |
| 20260210 | 22,300 | 26,100 | 28,450 | 20,900 |
| 20260209 | 22,400 | 22,500 | 24,250 | 22,300 |
| 20260206 | 24,000 | 22,200 | 26,500 | 21,550 |
| 20260205 | 19,700 | 22,850 | 25,600 | 19,080 |
| 20260204 | 19,760 | 19,700 | 20,800 | 19,510 |
| 20260203 | 18,100 | 20,800 | 22,450 | 18,000 |
| 20260202 | 17,300 | 17,720 | 18,220 | 16,960 |
| 20260130 | 17,930 | 17,390 | 17,930 | 17,220 |
| 20260129 | 17,780 | 17,940 | 17,940 | 17,350 |
| 20260128 | 17,550 | 17,780 | 18,050 | 17,370 |
| 20260127 | 17,620 | 17,440 | 17,620 | 17,300 |
| 20260126 | 17,560 | 17,620 | 17,710 | 17,320 |
| 20260123 | 18,480 | 18,000 | 18,480 | 17,740 |
| 20260122 | 17,660 | 17,740 | 18,230 | 17,480 |
| 20260121 | 17,190 | 17,460 | 17,460 | 17,060 |
| 20260120 | 17,660 | 17,670 | 18,320 | 17,160 |
| 20260119 | 17,400 | 17,680 | 17,890 | 17,350 |
| 20260116 | 17,490 | 17,230 | 17,610 | 17,190 |
| 20260115 | 16,750 | 17,490 | 17,620 | 16,600 |
| 20260114 | 17,110 | 16,760 | 17,260 | 16,740 |
| 20260113 | 17,380 | 17,110 | 17,390 | 17,010 |
| 20260112 | 17,290 | 17,390 | 18,210 | 17,190 |
| 20260109 | 17,500 | 17,230 | 17,900 | 16,760 |
| 20260108 | 16,640 | 16,200 | 16,660 | 16,200 |
| 20260107 | 16,780 | 16,650 | 17,150 | 16,310 |
| 20260106 | 16,890 | 16,780 | 17,210 | 16,710 |
| 20260105 | 16,600 | 16,890 | 16,970 | 16,350 |
| 20260102 | 17,080 | 16,840 | 17,120 | 16,670 |
| 20251230 | 17,570 | 17,250 | 17,580 | 17,240 |
| 20251229 | 18,240 | 18,240 | 18,440 | 17,620 |
| 20251226 | 16,680 | 16,430 | 16,770 | 16,430 |
| 20251224 | 16,620 | 16,540 | 16,760 | 16,510 |
| 20251223 | 16,940 | 16,610 | 16,940 | 16,590 |
| 20251222 | 17,120 | 17,000 | 17,160 | 16,780 |
| 20251219 | 16,630 | 17,380 | 17,410 | 16,350 |
| 20251218 | 16,500 | 16,460 | 16,950 | 16,450 |
| 20251217 | 17,210 | 16,880 | 17,280 | 16,830 |
| 20251216 | 17,880 | 17,210 | 18,070 | 17,130 |
| 20251215 | 17,450 | 17,750 | 17,930 | 17,330 |
| 20251212 | 17,600 | 17,840 | 17,880 | 17,420 |
| 20251211 | 17,270 | 17,250 | 17,390 | 17,050 |
| 20251210 | 16,630 | 17,180 | 17,180 | 16,390 |
| 20251209 | 16,630 | 16,560 | 16,660 | 16,420 |
| 20251208 | 16,890 | 16,790 | 17,060 | 16,670 |
| 20251205 | 17,060 | 16,890 | 17,080 | 16,850 |
| 20251204 | 17,180 | 17,000 | 17,370 | 16,870 |
| 20251203 | 17,940 | 17,660 | 18,000 | 17,600 |
| 20251202 | 18,270 | 18,410 | 18,450 | 17,870 |
| 20251201 | 18,350 | 18,400 | 18,870 | 18,180 |
| 20251128 | 18,510 | 18,250 | 18,570 | 18,160 |
| 20251127 | 18,590 | 18,450 | 18,640 | 18,010 |
| 20251126 | 19,390 | 18,860 | 19,470 | 18,650 |
| 20251125 | 18,900 | 18,970 | 19,120 | 18,020 |
| 20251124 | 17,920 | 19,100 | 19,710 | 17,140 |
| 20251121 | 16,570 | 16,000 | 16,570 | 15,650 |
| 20251120 | 15,250 | 15,640 | 15,720 | 15,230 |
| 20251119 | 14,180 | 14,640 | 14,880 | 14,160 |
| 20251118 | 14,660 | 14,350 | 14,810 | 14,310 |
| 20251117 | 15,000 | 14,930 | 15,100 | 14,600 |
| 20251114 | 15,160 | 14,990 | 15,380 | 14,970 |
| 20251113 | 15,230 | 15,450 | 15,560 | 15,140 |
| 20251112 | 15,070 | 15,100 | 15,210 | 14,650 |
| 20251111 | 14,680 | 14,770 | 14,930 | 14,480 |
| 20251110 | 14,000 | 14,740 | 14,740 | 14,000 |
| 20251107 | 14,600 | 14,280 | 14,890 | 14,130 |
| 20251106 | 15,050 | 14,900 | 15,290 | 14,740 |
| 20251105 | 15,350 | 15,020 | 15,350 | 14,740 |
| 20251104 | 15,600 | 15,470 | 15,760 | 15,470 |
| 20251103 | 15,810 | 15,740 | 15,960 | 15,590 |
| 20251031 | 16,050 | 15,920 | 16,100 | 15,900 |
| 20251030 | 16,200 | 15,970 | 16,270 | 15,970 |
| 20251029 | 16,310 | 16,400 | 16,480 | 16,120 |
| 20251028 | 16,470 | 16,260 | 16,580 | 16,240 |
| 20251027 | 16,380 | 16,470 | 16,570 | 16,360 |
| 20251024 | 16,280 | 16,410 | 16,430 | 16,110 |
| 20251023 | 16,020 | 16,180 | 16,600 | 15,850 |
| 20251022 | 16,020 | 16,180 | 16,270 | 15,870 |
| 20251021 | 16,780 | 16,520 | 17,030 | 16,480 |
| 20251020 | 16,900 | 16,800 | 16,900 | 16,510 |
| 20251017 | 17,300 | 17,280 | 17,700 | 16,530 |
| 20251016 | 15,900 | 15,580 | 15,900 | 15,580 |
| 20251015 | 15,490 | 15,670 | 15,720 | 15,250 |
| 20251014 | 15,470 | 15,290 | 15,650 | 15,100 |
| 20251013 | 15,270 | 15,470 | 15,630 | 15,000 |
| 20251010 | 15,300 | 15,390 | 15,450 | 15,140 |
| 20251002 | 15,210 | 15,100 | 15,210 | 14,910 |
| 20251001 | 15,050 | 15,100 | 15,230 | 15,040 |
| 20250930 | 15,150 | 15,180 | 15,270 | 15,030 |
| 20250929 | 15,040 | 15,140 | 15,290 | 14,980 |
| 20250926 | 15,200 | 14,920 | 15,210 | 14,830 |
| 20250925 | 15,190 | 15,240 | 15,920 | 15,190 |
| 20250924 | 15,750 | 15,180 | 15,750 | 15,130 |
| 20250923 | 15,800 | 15,680 | 15,940 | 15,550 |
| 20250922 | 16,200 | 15,830 | 16,300 | 15,830 |
| 20250919 | 16,290 | 16,290 | 16,440 | 16,230 |
| 20250918 | 16,130 | 16,010 | 16,250 | 16,000 |
| 20250917 | 16,150 | 16,030 | 16,170 | 15,910 |
| 20250916 | 16,170 | 16,100 | 16,300 | 16,060 |
| 20250915 | 16,220 | 16,290 | 16,320 | 16,150 |
| 20250912 | 16,210 | 16,280 | 16,320 | 16,140 |
| 20250911 | 16,450 | 16,200 | 16,450 | 16,100 |
| 20250910 | 16,450 | 16,360 | 16,450 | 16,270 |
| 20250909 | 16,230 | 16,320 | 16,430 | 16,230 |
| 20250908 | 16,230 | 16,290 | 16,420 | 16,170 |
| 20250905 | 16,420 | 16,350 | 16,570 | 16,340 |
| 20250904 | 16,260 | 16,420 | 16,490 | 16,260 |
| 20250903 | 16,340 | 16,180 | 16,340 | 16,010 |
| 20250902 | 16,310 | 16,380 | 16,460 | 16,130 |
| 20250901 | 16,610 | 16,300 | 16,710 | 15,550 |
| 20250829 | 17,090 | 16,890 | 17,090 | 16,880 |
| 20250828 | 17,140 | 17,120 | 17,250 | 17,050 |
| 20250827 | 17,320 | 17,160 | 17,400 | 17,110 |
| 20250826 | 17,510 | 17,390 | 17,530 | 17,310 |
| 20250825 | 17,210 | 17,360 | 17,450 | 17,210 |
| 20250822 | 17,700 | 17,500 | 17,930 | 17,500 |
| 20250821 | 18,400 | 18,120 | 18,520 | 18,120 |
| 20250820 | 19,760 | 18,860 | 19,940 | 18,660 |
| 20250819 | 19,800 | 19,120 | 19,900 | 18,620 |
| 20250818 | 19,070 | 19,050 | 19,430 | 18,690 |
| 20250814 | 18,030 | 18,200 | 18,330 | 17,900 |
| 20250813 | 18,720 | 18,110 | 18,770 | 18,070 |
| 20250812 | 18,900 | 19,030 | 19,590 | 18,510 |
| 20250811 | 20,000 | 19,360 | 20,150 | 19,080 |
| 20250808 | 19,690 | 19,180 | 19,730 | 18,580 |
| 20250807 | 18,760 | 18,460 | 18,850 | 18,000 |
| 20250806 | 17,170 | 17,420 | 17,590 | 17,120 |
| 20250805 | 17,360 | 17,330 | 17,600 | 17,080 |
| 20250804 | 17,080 | 17,360 | 17,480 | 16,970 |
| 20250801 | 17,170 | 17,080 | 17,290 | 16,760 |
| 20250731 | 17,080 | 17,350 | 17,620 | 17,030 |
| 20250730 | 17,020 | 17,070 | 17,240 | 17,020 |
| 20250729 | 17,000 | 17,210 | 17,260 | 16,870 |
| 20250728 | 17,030 | 16,830 | 17,030 | 16,810 |
| 20250725 | 17,480 | 17,100 | 17,620 | 17,050 |
| 20250724 | 17,940 | 17,550 | 18,080 | 17,500 |
| 20250723 | 17,820 | 17,920 | 18,300 | 17,490 |
| 20250722 | 17,610 | 17,830 | 17,940 | 17,350 |
| 20250721 | 17,400 | 17,670 | 18,050 | 17,380 |
| 20250718 | 17,230 | 17,070 | 17,250 | 16,900 |
| 20250717 | 17,210 | 17,130 | 17,370 | 17,010 |
| 20250716 | 17,710 | 17,220 | 17,710 | 17,210 |
| 20250715 | 17,680 | 17,490 | 17,880 | 17,340 |
| 20250714 | 17,400 | 17,200 | 17,950 | 17,200 |
| 20250711 | 17,020 | 17,560 | 17,800 | 17,020 |
| 20250710 | 17,230 | 16,990 | 17,290 | 16,980 |
| 20250709 | 17,100 | 17,220 | 17,250 | 16,980 |
| 20250708 | 16,720 | 17,120 | 17,350 | 16,720 |
| 20250707 | 17,110 | 16,890 | 17,210 | 16,500 |
| 20250704 | 17,960 | 17,300 | 17,960 | 17,250 |
| 20250703 | 17,800 | 17,840 | 17,940 | 17,730 |
| 20250702 | 18,010 | 17,890 | 18,070 | 17,430 |
| 20250701 | 17,960 | 17,890 | 18,170 | 17,890 |
| 20250630 | 18,160 | 17,960 | 18,250 | 17,930 |
| 20250627 | 18,730 | 18,160 | 18,790 | 18,140 |
| 20250626 | 19,190 | 18,710 | 19,200 | 18,360 |
| 20250625 | 19,130 | 19,190 | 19,340 | 18,710 |
| 20250624 | 19,000 | 19,130 | 19,400 | 18,700 |
| 20250623 | 18,220 | 18,050 | 18,220 | 17,720 |
| 20250620 | 18,710 | 18,480 | 18,760 | 18,340 |
| 20250619 | 18,630 | 18,400 | 19,200 | 18,130 |
| 20250618 | 19,400 | 18,510 | 19,420 | 17,750 |
| 20250617 | 18,850 | 19,400 | 19,820 | 18,830 |
| 20250616 | 17,320 | 18,810 | 20,050 | 17,290 |
| 20250613 | 18,650 | 17,700 | 18,650 | 17,420 |
| 20250612 | 18,010 | 18,460 | 18,560 | 18,010 |
| 20250611 | 17,990 | 18,000 | 18,080 | 17,760 |
| 20250610 | 17,820 | 17,980 | 18,360 | 17,810 |
| 20250609 | 18,370 | 17,810 | 18,370 | 17,580 |
| 20250605 | 18,400 | 18,450 | 18,720 | 18,320 |
| 20250604 | 18,810 | 18,550 | 18,850 | 18,120 |
| 20250602 | 19,380 | 19,070 | 19,380 | 18,860 |
| 20250530 | 19,330 | 19,500 | 19,560 | 19,210 |
| 20250529 | 18,720 | 19,330 | 19,500 | 18,670 |
| 20250528 | 18,580 | 18,480 | 18,770 | 18,440 |
| 20250527 | 18,580 | 18,470 | 18,760 | 18,460 |
| 20250526 | 18,710 | 18,820 | 19,100 | 18,480 |
| 20250523 | 19,300 | 19,190 | 19,500 | 18,950 |
| 20250522 | 20,000 | 19,180 | 20,150 | 19,180 |
| 20250521 | 20,250 | 20,300 | 20,650 | 19,960 |
| 20250520 | 21,500 | 20,950 | 21,850 | 20,700 |
| 20250519 | 20,750 | 20,600 | 21,100 | 20,500 |
| 20250516 | 20,200 | 20,300 | 20,800 | 20,000 |
| 20250515 | 21,000 | 20,350 | 21,150 | 20,200 |
| 20250514 | 21,600 | 21,800 | 23,200 | 20,700 |
| 20250513 | 21,800 | 22,150 | 22,400 | 21,500 |
| 20250512 | 22,450 | 21,800 | 22,450 | 21,300 |
| 20250509 | 20,750 | 20,200 | 20,950 | 20,050 |
| 20250508 | 20,600 | 20,650 | 21,100 | 20,500 |
| 20250507 | 20,200 | 21,000 | 21,250 | 19,700 |
| 20250502 | 21,000 | 20,700 | 21,200 | 20,400 |
| 20250430 | 21,150 | 20,400 | 21,500 | 20,300 |
| 20250429 | 21,450 | 21,550 | 22,300 | 21,000 |
| 20250428 | 21,600 | 21,500 | 22,100 | 21,150 |
| 20250425 | 22,900 | 22,050 | 23,100 | 21,850 |
| 20250424 | 22,000 | 22,200 | 23,550 | 21,800 |
| 20250423 | 21,600 | 22,700 | 24,850 | 21,150 |
| 20250422 | 18,260 | 21,900 | 22,700 | 18,240 |
| 20250421 | 19,130 | 18,510 | 19,130 | 18,320 |
| 20250418 | 19,220 | 18,950 | 19,340 | 18,510 |
| 20250417 | 18,180 | 18,710 | 18,850 | 18,010 |
| 20250416 | 18,960 | 18,270 | 19,020 | 18,120 |
| 20250415 | 18,000 | 18,960 | 19,250 | 17,890 |
| 20250414 | 18,200 | 17,930 | 18,390 | 17,430 |
| 20250411 | 17,150 | 18,200 | 18,680 | 16,890 |
| 20250410 | 17,020 | 17,270 | 17,270 | 16,690 |
| 20250409 | 16,050 | 16,220 | 16,810 | 15,880 |
| 20250408 | 16,260 | 16,200 | 17,110 | 16,200 |
| 20250407 | 16,950 | 16,100 | 16,950 | 16,090 |
| 20250404 | 17,380 | 17,490 | 17,720 | 16,820 |
| 20250403 | 17,200 | 17,510 | 18,350 | 17,110 |
| 20250402 | 18,000 | 17,700 | 18,190 | 17,620 |
| 20250401 | 17,950 | 17,740 | 18,200 | 17,570 |
| 20250331 | 18,200 | 17,850 | 18,650 | 17,560 |
| 20250328 | 19,010 | 18,460 | 19,160 | 18,300 |
| 20250327 | 19,800 | 19,160 | 20,500 | 18,920 |
| 20250326 | 21,000 | 20,000 | 21,200 | 19,990 |
| 20250325 | 20,350 | 21,400 | 22,150 | 20,250 |
| 20250324 | 20,100 | 20,250 | 20,700 | 20,100 |
| 20250321 | 20,000 | 20,450 | 20,750 | 19,840 |
| 20250320 | 22,200 | 20,600 | 22,450 | 20,400 |
| 20250319 | 23,700 | 22,200 | 23,800 | 22,150 |
| 20250318 | 22,850 | 23,700 | 24,000 | 22,400 |
| 20250317 | 21,600 | 23,000 | 23,600 | 21,050 |
| 20250314 | 22,350 | 22,100 | 22,550 | 21,800 |
| 20250313 | 22,500 | 22,550 | 23,200 | 22,300 |
| 20250312 | 25,100 | 22,650 | 25,700 | 22,250 |
| 20250311 | 23,500 | 23,250 | 25,900 | 22,700 |
| 20250310 | 24,750 | 24,350 | 25,050 | 23,600 |
| 20250307 | 26,300 | 25,100 | 26,500 | 24,600 |
| 20250306 | 26,500 | 26,000 | 26,850 | 25,650 |
| 20250305 | 26,500 | 26,900 | 28,900 | 25,200 |
| 20250304 | 22,200 | 24,200 | 25,200 | 21,150 |
| 20250228 | 25,300 | 24,850 | 27,700 | 23,550 |
| 20250227 | 24,900 | 24,250 | 26,100 | 24,150 |
| 20250226 | 22,950 | 25,250 | 26,650 | 22,500 |
| 20250225 | 22,400 | 21,900 | 22,800 | 21,600 |
| 20250224 | 21,200 | 22,900 | 23,600 | 20,900 |
| 20250221 | 20,200 | 20,600 | 21,250 | 20,200 |
| 20250220 | 21,100 | 20,850 | 21,750 | 20,450 |
| 20250219 | 24,100 | 21,600 | 24,250 | 21,400 |
| 20250218 | 23,300 | 23,400 | 24,350 | 22,550 |
| 20250217 | 22,750 | 23,150 | 24,300 | 22,100 |
| 20250214 | 24,450 | 23,150 | 24,700 | 23,050 |
| 20250213 | 21,450 | 24,850 | 26,350 | 21,200 |
| 20250212 | 19,650 | 20,300 | 20,300 | 19,150 |
| 20250211 | 18,960 | 19,600 | 20,750 | 18,600 |
| 20250210 | 19,490 | 19,080 | 19,620 | 18,590 |
| 20250207 | 15,580 | 19,490 | 19,960 | 15,450 |
| 20250206 | 15,090 | 15,410 | 16,800 | 14,910 |
| 20250205 | 14,760 | 14,580 | 15,360 | 14,380 |
| 20250204 | 13,300 | 14,100 | 14,690 | 13,300 |
| 20250203 | 14,000 | 13,250 | 14,030 | 13,110 |
| 20250131 | 14,700 | 14,310 | 14,790 | 14,270 |
| 20250124 | 14,140 | 15,080 | 16,080 | 13,900 |
| 20250123 | 15,200 | 14,110 | 15,310 | 14,070 |
| 20250122 | 14,960 | 15,000 | 15,510 | 14,910 |
| 20250121 | 15,500 | 14,930 | 15,990 | 14,860 |
| 20250120 | 15,700 | 15,570 | 15,770 | 15,370 |
| 20250117 | 15,890 | 15,810 | 15,900 | 15,380 |
| 20250116 | 15,770 | 16,070 | 17,100 | 15,580 |
| 20250115 | 15,990 | 15,490 | 16,100 | 15,360 |
| 20250114 | 16,170 | 15,990 | 16,250 | 15,600 |
| 20250113 | 16,120 | 16,170 | 16,570 | 15,860 |
| 20250110 | 15,300 | 16,250 | 16,460 | 15,070 |
| 20250109 | 15,860 | 15,510 | 16,480 | 15,400 |
| 20250108 | 15,380 | 15,470 | 15,730 | 15,150 |
| 20250107 | 15,860 | 15,930 | 17,880 | 15,100 |
| 20250106 | 14,610 | 14,950 | 14,950 | 14,500 |
| 20250103 | 14,870 | 14,690 | 14,940 | 14,350 |
| 20250102 | 13,150 | 14,990 | 15,770 | 13,150 |