Stock Ticker
- (010040) 한국내화보통주
- Description: 기업개요
동사는 1973년 한국특수내화공업사로 설립되어 1995년 한국내화주식회사로 사명을 변경하였으며, 2000년 한국거래소에 상장함.
정형 및 부정형 내화물과 비금속 미분체를 제조·생산·판매하는 종합 내화물 회사로서 제철, 제강, 시멘트, 유리, 중공업, 전력 및 화력발전소 등을 주요 시장으로 하고 있음.
선진기술 도입과 자체 기술개발을 통해 품질 향상 및 새로운 내화재 개발에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,621 | 1,580 | 1,665 | 1,553 |
| 20261019 | 1,654 | 1,654 | 1,699 | 1,622 |
| 20261016 | 1,700 | 1,680 | 1,700 | 1,669 |
| 20261015 | 1,670 | 1,674 | 1,686 | 1,581 |
| 20261014 | 1,685 | 1,670 | 1,700 | 1,662 |
| 20261013 | 1,698 | 1,691 | 1,709 | 1,680 |
| 20261012 | 1,703 | 1,674 | 1,703 | 1,650 |
| 20261008 | 1,679 | 1,694 | 1,704 |
| 20261007 | 1,675 | 1,694 | 1,697 | 1,660 |
| 20261006 | 1,640 | 1,661 | 1,687 | 1,613 |
| 20261002 | 1,720 | 1,640 | 1,720 | 1,639 |
| 20261001 | 1,715 | 1,686 | 1,720 | 1,650 |
| 20260930 | 1,679 | 1,680 | 1,720 | 1,667 |
| 20260929 | 1,677 | 1,675 | 1,726 | 1,632 |
| 20260928 | 1,582 | 1,601 | 1,611 | 1,567 |
| 20260923 | 1,561 | 1,536 | 1,620 | 1,536 |
| 20260922 | 1,564 | 1,569 | 1,572 | 1,535 |
| 20260921 | 1,558 | 1,564 | 1,572 | 1,529 |
| 20260918 | 1,610 | 1,560 | 1,616 | 1,505 |
| 20260917 | 1,610 | 1,616 | 1,616 | 1,599 |
| 20260916 | 1,598 | 1,604 | 1,620 | 1,585 |
| 20260915 | 1,673 | 1,611 | 1,676 | 1,611 |
| 20260914 | 1,605 | 1,678 | 1,680 | 1,579 |
| 20260911 | 1,567 | 1,607 | 1,607 | 1,520 |
| 20260910 | 1,591 | 1,580 | 1,646 | 1,580 |
| 20260909 | 1,602 | 1,591 | 1,612 | 1,584 |
| 20260908 | 1,621 | 1,602 | 1,647 | 1,580 |
| 20260907 | 1,625 | 1,631 | 1,675 | 1,573 |
| 20260904 | 1,640 | 1,643 | 1,699 | 1,577 |
| 20260903 | 1,620 | 1,640 | 1,657 | 1,588 |
| 20260902 | 1,598 | 1,620 | 1,658 | 1,572 |
| 20260901 | 1,575 | 1,598 | 1,615 | 1,574 |
| 20260831 | 1,608 | 1,575 | 1,608 | 1,550 |
| 20260828 | 1,605 | 1,609 | 1,641 | 1,604 |
| 20260827 | 1,614 | 1,605 | 1,615 | 1,592 |
| 20260826 | 1,607 | 1,615 | 1,669 | 1,603 |
| 20260825 | 1,610 | 1,607 | 1,610 | 1,595 |
| 20260824 | 1,559 | 1,610 | 1,670 | 1,559 |
| 20260821 | 1,676 | 1,605 | 1,685 | 1,605 |
| 20260820 | 1,715 | 1,690 | 1,715 | 1,673 |
| 20260819 | 1,737 | 1,748 | 1,748 | 1,654 |
| 20260818 | 1,725 | 1,737 | 1,754 | 1,725 |
| 20260814 | 1,745 | 1,725 | 1,745 | 1,667 |
| 20260813 | 1,741 | 1,687 | 1,741 | 1,687 |
| 20260812 | 1,723 | 1,691 | 1,723 | 1,687 |
| 20260811 | 1,674 | 1,706 | 1,715 | 1,674 |
| 20260810 | 1,615 | 1,700 | 1,700 | 1,615 |
| 20260807 | 1,576 | 1,629 | 1,644 | 1,576 |
| 20260806 | 1,599 | 1,576 | 1,637 | 1,566 |
| 20260805 | 1,600 | 1,612 | 1,655 | 1,600 |
| 20260804 | 1,391 | 1,590 | 1,647 | 1,391 |
| 20260803 | 1,397 | 1,425 | 1,464 | 1,370 |
| 20260731 | 1,380 | 1,371 | 1,415 | 1,353 |
| 20260730 | 1,499 | 1,362 | 1,499 | 1,350 |
| 20260729 | 1,420 | 1,373 | 1,497 | 1,339 |
| 20260728 | 1,499 | 1,426 | 1,499 | 1,373 |
| 20260727 | 1,500 | 1,457 | 1,500 | 1,438 |
| 20260724 | 1,550 | 1,445 | 1,550 | 1,430 |
| 20260723 | 1,410 | 1,443 | 1,479 | 1,364 |
| 20260722 | 1,448 | 1,410 | 1,448 | 1,387 |
| 20260721 | 1,450 | 1,442 | 1,490 | 1,379 |
| 20260720 | 1,490 | 1,449 | 1,546 | 1,448 |
| 20260716 | 1,560 | 1,526 | 1,560 | 1,506 |
| 20260715 | 1,540 | 1,531 | 1,561 | 1,518 |
| 20260714 | 1,540 | 1,553 | 1,566 | 1,506 |
| 20260713 | 1,580 | 1,553 | 1,600 | 1,547 |
| 20260710 | 1,512 | 1,573 | 1,675 | 1,512 |
| 20260709 | 1,566 | 1,543 | 1,581 | 1,508 |
| 20260708 | 1,582 | 1,566 | 1,691 | 1,549 |
| 20260707 | 1,650 | 1,595 | 1,650 | 1,593 |
| 20260706 | 1,628 | 1,650 | 1,689 | 1,596 |
| 20260703 | 1,598 | 1,628 | 1,672 | 1,582 |
| 20260702 | 1,581 | 1,611 | 1,644 | 1,581 |
| 20260701 | 1,705 | 1,623 | 1,705 | 1,583 |
| 20260630 | 1,583 | 1,610 | 1,647 | 1,583 |
| 20260629 | 1,537 | 1,615 | 1,650 | 1,513 |
| 20260626 | 1,519 | 1,550 | 1,550 | 1,491 |
| 20260625 | 1,545 | 1,532 | 1,565 | 1,519 |
| 20260624 | 1,530 | 1,525 | 1,530 | 1,508 |
| 20260623 | 1,527 | 1,512 | 1,552 | 1,493 |
| 20260622 | 1,564 | 1,540 | 1,599 | 1,531 |
| 20260619 | 1,618 | 1,580 | 1,650 | 1,555 |
| 20260618 | 1,645 | 1,618 | 1,650 | 1,589 |
| 20260617 | 1,655 | 1,618 | 1,723 | 1,610 |
| 20260616 | 1,655 | 1,626 | 1,679 | 1,610 |
| 20260615 | 1,635 | 1,629 | 1,701 | 1,610 |
| 20260612 | 1,577 | 1,610 | 1,630 | 1,535 |
| 20260611 | 1,493 | 1,507 | 1,541 | 1,460 |
| 20260610 | 1,495 | 1,493 | 1,513 | 1,480 |
| 20260609 | 1,550 | 1,500 | 1,550 | 1,467 |
| 20260608 | 1,564 | 1,550 | 1,577 | 1,490 |
| 20260605 | 1,545 | 1,577 | 1,588 | 1,501 |
| 20260604 | 1,595 | 1,545 | 1,609 | 1,540 |
| 20260602 | 1,471 | 1,560 | 1,567 | 1,471 |
| 20260601 | 1,618 | 1,510 | 1,618 | 1,467 |
| 20260529 | 1,636 | 1,618 | 1,680 | 1,617 |
| 20260528 | 1,745 | 1,654 | 1,760 | 1,632 |
| 20260527 | 1,765 | 1,682 | 1,765 | 1,668 |
| 20260526 | 1,845 | 1,745 | 1,845 | 1,745 |
| 20260522 | 1,836 | 1,794 | 1,836 | 1,770 |
| 20260521 | 1,780 | 1,772 | 1,833 | 1,772 |
| 20260520 | 1,790 | 1,772 | 1,795 | 1,771 |
| 20260519 | 1,819 | 1,795 | 1,865 | 1,795 |
| 20260518 | 1,813 | 1,818 | 1,866 | 1,794 |
| 20260515 | 1,796 | 1,812 | 1,865 | 1,790 |
| 20260514 | 1,836 | 1,791 | 1,836 | 1,790 |
| 20260513 | 1,810 | 1,785 | 1,860 | 1,785 |
| 20260512 | 1,856 | 1,810 | 1,865 | 1,786 |
| 20260511 | 1,958 | 1,856 | 1,958 | 1,855 |
| 20260508 | 1,922 | 1,901 | 1,957 | 1,873 |
| 20260507 | 1,950 | 1,918 | 1,974 | 1,912 |
| 20260506 | 1,990 | 1,950 | 2,020 | 1,950 |
| 20260504 | 1,999 | 1,990 | 2,010 | 1,989 |
| 20260430 | 2,000 | 1,999 | 2,025 | 1,998 |
| 20260429 | 1,999 | 2,000 | 2,020 | 1,997 |
| 20260428 | 2,005 | 1,999 | 2,005 | 1,990 |
| 20260427 | 2,015 | 1,996 | 2,015 | 1,993 |
| 20260424 | 1,975 | 2,015 | 2,035 | 1,974 |
| 20260423 | 1,990 | 1,977 | 2,000 | 1,970 |
| 20260422 | 1,992 | 1,980 | 2,000 | 1,980 |
| 20260421 | 1,996 | 1,992 | 1,999 | 1,989 |
| 20260420 | 2,005 | 1,992 | 2,015 | 1,982 |
| 20260417 | 2,025 | 2,015 | 2,025 | 1,994 |
| 20260416 | 2,010 | 2,000 | 2,020 | 1,990 |
| 20260415 | 2,005 | 2,005 | 2,030 | 1,993 |
| 20260414 | 1,992 | 2,000 | 2,025 | 1,990 |
| 20260413 | 1,975 | 1,993 | 2,000 | 1,953 |
| 20260410 | 2,015 | 1,985 | 2,035 | 1,970 |
| 20260409 | 1,924 | 2,000 | 2,010 | 1,875 |
| 20260408 | 1,934 | 1,917 | 1,950 | 1,863 |
| 20260407 | 1,916 | 1,877 | 1,916 | 1,876 |
| 20260406 | 1,947 | 1,881 | 1,948 | 1,878 |
| 20260403 | 1,848 | 1,878 | 1,899 | 1,845 |
| 20260402 | 1,911 | 1,847 | 1,957 | 1,842 |
| 20260401 | 1,945 | 1,907 | 1,945 | 1,867 |
| 20260331 | 1,910 | 1,862 | 1,910 | 1,858 |
| 20260330 | 1,901 | 1,876 | 1,901 | 1,875 |
| 20260327 | 1,960 | 1,915 | 1,960 | 1,910 |
| 20260326 | 1,969 | 1,969 | 1,980 | 1,929 |
| 20260325 | 1,932 | 1,969 | 1,974 | 1,932 |
| 20260324 | 1,966 | 1,948 | 1,966 | 1,934 |
| 20260323 | 1,964 | 1,946 | 2,010 | 1,934 |
| 20260320 | 2,000 | 1,980 | 2,040 | 1,952 |
| 20260319 | 2,005 | 1,991 | 2,010 | 1,984 |
| 20260318 | 2,060 | 2,015 | 2,060 | 2,005 |
| 20260317 | 2,065 | 2,040 | 2,065 | 2,035 |
| 20260316 | 2,030 | 2,055 | 2,065 | 2,010 |
| 20260313 | 2,045 | 2,045 | 2,060 | 2,020 |
| 20260312 | 2,055 | 2,060 | 2,060 | 2,010 |
| 20260311 | 1,966 | 2,045 | 2,055 | 1,941 |
| 20260310 | 1,953 | 1,965 | 1,992 | 1,950 |
| 20260309 | 1,980 | 1,953 | 2,000 | 1,925 |
| 20260306 | 2,005 | 2,000 | 2,035 | 1,998 |
| 20260305 | 2,010 | 2,040 | 2,065 | 1,994 |
| 20260304 | 2,070 | 1,970 | 2,095 | 1,865 |
| 20260303 | 2,095 | 2,075 | 2,095 | 2,050 |
| 20260227 | 2,100 | 2,085 | 2,115 | 2,060 |
| 20260226 | 2,110 | 2,100 | 2,130 | 2,095 |
| 20260225 | 2,100 | 2,125 | 2,130 | 2,090 |
| 20260224 | 2,100 | 2,115 | 2,115 | 2,070 |
| 20260223 | 2,120 | 2,085 | 2,120 | 2,070 |
| 20260220 | 2,105 | 2,105 | 2,130 | 2,080 |
| 20260219 | 2,105 | 2,115 | 2,135 | 2,090 |
| 20260213 | 2,110 | 2,110 | 2,130 | 2,090 |
| 20260212 | 2,140 | 2,120 | 2,140 | 2,100 |
| 20260211 | 2,130 | 2,120 | 2,130 | 2,090 |
| 20260210 | 2,080 | 2,110 | 2,130 | 2,080 |
| 20260209 | 2,055 | 2,085 | 2,085 | 2,045 |
| 20260206 | 2,095 | 2,055 | 2,100 | 2,035 |
| 20260205 | 2,075 | 2,095 | 2,130 | 2,065 |
| 20260204 | 2,040 | 2,090 | 2,140 | 2,035 |
| 20260203 | 2,050 | 2,040 | 2,080 | 2,020 |
| 20260202 | 2,090 | 2,035 | 2,090 | 2,025 |
| 20260130 | 2,050 | 2,065 | 2,085 | 2,010 |
| 20260129 | 2,050 | 2,055 | 2,075 | 2,050 |
| 20260128 | 2,085 | 2,075 | 2,100 | 2,050 |
| 20260127 | 2,070 | 2,085 | 2,100 | 2,050 |
| 20260126 | 2,035 | 2,070 | 2,085 | 2,030 |
| 20260123 | 2,015 | 2,035 | 2,040 | 2,005 |
| 20260122 | 2,040 | 2,015 | 2,045 | 2,000 |
| 20260121 | 2,040 | 2,040 | 2,045 | 2,010 |
| 20260120 | 2,030 | 2,040 | 2,045 | 2,015 |
| 20260119 | 2,040 | 2,030 | 2,040 | 2,015 |
| 20260116 | 2,030 | 2,050 | 2,050 | 2,020 |
| 20260115 | 2,015 | 2,030 | 2,050 | 2,000 |
| 20260114 | 2,035 | 2,015 | 2,040 | 2,005 |
| 20260113 | 2,070 | 2,035 | 2,070 | 2,025 |
| 20260112 | 2,045 | 2,055 | 2,065 | 2,040 |
| 20260109 | 2,060 | 2,060 | 2,080 | 2,035 |
| 20260108 | 2,060 | 2,060 | 2,065 | 2,030 |
| 20260107 | 2,080 | 2,070 | 2,095 | 2,060 |
| 20260106 | 2,090 | 2,080 | 2,120 | 2,080 |
| 20260105 | 2,115 | 2,090 | 2,140 | 2,075 |
| 20260102 | 2,090 | 2,090 | 2,150 | 2,060 |
| 20251230 | 2,085 | 2,095 | 2,100 | 2,065 |
| 20251229 | 2,125 | 2,085 | 2,150 | 2,075 |
| 20251226 | 2,100 | 2,125 | 2,145 | 2,080 |
| 20251224 | 2,095 | 2,100 | 2,140 | 2,070 |
| 20251223 | 2,095 | 2,095 | 2,110 | 2,075 |
| 20251222 | 2,105 | 2,090 | 2,135 | 2,090 |
| 20251219 | 2,100 | 2,090 | 2,105 | 2,075 |
| 20251218 | 2,100 | 2,100 | 2,105 | 2,080 |
| 20251217 | 2,090 | 2,080 | 2,105 | 2,065 |
| 20251216 | 2,090 | 2,090 | 2,105 | 2,055 |
| 20251215 | 2,105 | 2,095 | 2,105 | 2,065 |
| 20251212 | 2,065 | 2,090 | 2,095 | 2,065 |
| 20251211 | 2,085 | 2,065 | 2,090 | 2,040 |
| 20251210 | 2,095 | 2,050 | 2,095 | 2,050 |
| 20251209 | 2,070 | 2,080 | 2,080 | 2,055 |
| 20251208 | 2,080 | 2,070 | 2,105 | 2,060 |
| 20251205 | 2,100 | 2,080 | 2,105 | 2,075 |
| 20251204 | 2,095 | 2,100 | 2,105 | 2,065 |
| 20251203 | 2,100 | 2,080 | 2,105 | 2,075 |
| 20251202 | 2,080 | 2,100 | 2,105 | 2,055 |
| 20251201 | 2,100 | 2,085 | 2,105 | 2,050 |
| 20251128 | 2,105 | 2,090 | 2,115 | 2,065 |
| 20251127 | 2,040 | 2,100 | 2,100 | 2,030 |
| 20251126 | 2,030 | 2,040 | 2,050 | 2,000 |
| 20251125 | 2,025 | 2,000 | 2,045 | 2,000 |
| 20251124 | 2,070 | 2,035 | 2,070 | 2,035 |
| 20251121 | 2,100 | 2,070 | 2,100 | 2,035 |
| 20251120 | 2,060 | 2,080 | 2,080 | 2,050 |
| 20251119 | 2,080 | 2,060 | 2,120 | 2,020 |
| 20251118 | 2,100 | 2,080 | 2,100 | 2,060 |
| 20251117 | 2,080 | 2,095 | 2,150 | 2,070 |
| 20251114 | 2,095 | 2,095 | 2,100 | 2,070 |
| 20251113 | 2,120 | 2,095 | 2,120 | 2,045 |
| 20251112 | 2,075 | 2,100 | 2,115 | 2,070 |
| 20251111 | 2,090 | 2,075 | 2,090 | 2,040 |
| 20251110 | 2,070 | 2,065 | 2,125 | 2,060 |
| 20251107 | 2,140 | 2,085 | 2,140 | 2,055 |
| 20251106 | 2,100 | 2,085 | 2,110 | 2,025 |
| 20251105 | 2,035 | 2,050 | 2,055 | 2,010 |
| 20251104 | 2,085 | 2,035 | 2,165 | 2,030 |
| 20251103 | 2,120 | 2,090 | 2,125 | 2,070 |
| 20251031 | 2,130 | 2,125 | 2,170 | 2,105 |
| 20251030 | 2,190 | 2,145 | 2,190 | 2,140 |
| 20251029 | 2,235 | 2,195 | 2,235 | 2,155 |
| 20251028 | 2,200 | 2,225 | 2,260 | 2,200 |
| 20251027 | 2,220 | 2,200 | 2,270 | 2,190 |
| 20251024 | 2,220 | 2,210 | 2,230 | 2,200 |
| 20251023 | 2,195 | 2,220 | 2,250 | 2,185 |
| 20251022 | 2,170 | 2,220 | 2,220 | 2,145 |
| 20251021 | 2,230 | 2,170 | 2,245 | 2,170 |
| 20251020 | 2,190 | 2,230 | 2,230 | 2,135 |
| 20251017 | 2,200 | 2,175 | 2,205 | 2,160 |
| 20251016 | 2,240 | 2,210 | 2,240 | 2,200 |
| 20251015 | 2,180 | 2,240 | 2,245 | 2,180 |
| 20251014 | 2,150 | 2,200 | 2,200 | 2,140 |
| 20251013 | 2,155 | 2,160 | 2,210 | 2,135 |
| 20251010 | 2,210 | 2,180 | 2,210 | 2,145 |
| 20251002 | 2,220 | 2,200 | 2,220 | 2,175 |
| 20251001 | 2,165 | 2,190 | 2,285 | 2,165 |
| 20250930 | 2,195 | 2,165 | 2,235 | 2,165 |
| 20250929 | 2,235 | 2,210 | 2,265 | 2,210 |
| 20250926 | 2,235 | 2,235 | 2,295 | 2,185 |
| 20250925 | 2,190 | 2,235 | 2,365 | 2,140 |
| 20250924 | 2,135 | 2,170 | 2,470 | 2,135 |
| 20250923 | 2,160 | 2,145 | 2,160 | 2,120 |
| 20250922 | 2,170 | 2,155 | 2,200 | 2,140 |
| 20250919 | 2,150 | 2,180 | 2,200 | 2,140 |
| 20250918 | 2,190 | 2,150 | 2,190 | 2,145 |
| 20250917 | 2,210 | 2,180 | 2,235 | 2,170 |
| 20250916 | 2,290 | 2,225 | 2,290 | 2,185 |
| 20250915 | 2,290 | 2,270 | 2,305 | 2,230 |
| 20250912 | 2,290 | 2,280 | 2,320 | 2,255 |
| 20250911 | 2,245 | 2,290 | 2,320 | 2,245 |
| 20250910 | 2,245 | 2,280 | 2,295 | 2,245 |
| 20250909 | 2,250 | 2,270 | 2,295 | 2,225 |
| 20250908 | 2,235 | 2,230 | 2,275 | 2,195 |
| 20250905 | 2,230 | 2,235 | 2,235 | 2,200 |
| 20250904 | 2,170 | 2,235 | 2,385 | 2,170 |
| 20250903 | 2,155 | 2,170 | 2,200 | 2,155 |
| 20250902 | 2,180 | 2,185 | 2,200 | 2,155 |
| 20250901 | 2,210 | 2,180 | 2,235 | 2,175 |
| 20250829 | 2,265 | 2,240 | 2,280 | 2,210 |
| 20250828 | 2,230 | 2,215 | 2,270 | 2,200 |
| 20250827 | 2,290 | 2,245 | 2,295 | 2,185 |
| 20250826 | 2,205 | 2,220 | 2,230 | 2,195 |
| 20250825 | 2,220 | 2,210 | 2,250 | 2,165 |
| 20250822 | 2,220 | 2,190 | 2,290 | 2,190 |
| 20250821 | 2,280 | 2,185 | 2,280 | 2,180 |
| 20250820 | 2,235 | 2,195 | 2,235 | 2,165 |
| 20250819 | 2,255 | 2,240 | 2,285 | 2,210 |
| 20250818 | 2,275 | 2,260 | 2,330 | 2,250 |
| 20250814 | 2,290 | 2,290 | 2,290 | 2,265 |
| 20250813 | 2,300 | 2,290 | 2,300 | 2,255 |
| 20250812 | 2,300 | 2,300 | 2,315 | 2,285 |
| 20250811 | 2,325 | 2,295 | 2,355 | 2,290 |
| 20250808 | 2,290 | 2,325 | 2,340 | 2,290 |
| 20250807 | 2,315 | 2,295 | 2,355 | 2,290 |
| 20250806 | 2,300 | 2,320 | 2,360 | 2,295 |
| 20250805 | 2,380 | 2,300 | 2,380 | 2,280 |
| 20250804 | 2,345 | 2,320 | 2,370 | 2,310 |
| 20250801 | 2,410 | 2,345 | 2,440 | 2,320 |
| 20250731 | 2,350 | 2,425 | 2,485 | 2,300 |
| 20250730 | 2,330 | 2,325 | 2,350 | 2,300 |
| 20250729 | 2,340 | 2,350 | 2,360 | 2,290 |
| 20250728 | 2,385 | 2,335 | 2,400 | 2,330 |
| 20250725 | 2,350 | 2,355 | 2,375 | 2,340 |
| 20250724 | 2,385 | 2,355 | 2,450 | 2,355 |
| 20250723 | 2,420 | 2,410 | 2,435 | 2,380 |
| 20250722 | 2,410 | 2,420 | 2,440 | 2,395 |
| 20250721 | 2,390 | 2,410 | 2,425 | 2,390 |
| 20250718 | 2,435 | 2,430 | 2,480 | 2,405 |
| 20250717 | 2,440 | 2,435 | 2,465 | 2,410 |
| 20250716 | 2,425 | 2,435 | 2,435 | 2,400 |
| 20250715 | 2,400 | 2,425 | 2,435 | 2,390 |
| 20250714 | 2,425 | 2,415 | 2,435 | 2,400 |
| 20250711 | 2,440 | 2,425 | 2,445 | 2,410 |
| 20250710 | 2,400 | 2,440 | 2,450 | 2,400 |
| 20250709 | 2,415 | 2,415 | 2,440 | 2,410 |
| 20250708 | 2,420 | 2,405 | 2,420 | 2,385 |
| 20250707 | 2,420 | 2,380 | 2,420 | 2,380 |
| 20250704 | 2,420 | 2,420 | 2,445 | 2,395 |
| 20250703 | 2,410 | 2,420 | 2,440 | 2,390 |
| 20250702 | 2,415 | 2,410 | 2,430 | 2,385 |
| 20250701 | 2,410 | 2,405 | 2,435 | 2,390 |
| 20250630 | 2,340 | 2,410 | 2,450 | 2,330 |
| 20250627 | 2,365 | 2,355 | 2,430 | 2,350 |
| 20250626 | 2,425 | 2,365 | 2,425 | 2,345 |
| 20250625 | 2,415 | 2,430 | 2,445 | 2,400 |
| 20250624 | 2,375 | 2,430 | 2,450 | 2,375 |
| 20250623 | 2,430 | 2,400 | 2,430 | 2,330 |
| 20250620 | 2,415 | 2,405 | 2,490 | 2,390 |
| 20250619 | 2,460 | 2,450 | 2,485 | 2,405 |
| 20250618 | 2,360 | 2,460 | 2,485 | 2,330 |
| 20250617 | 2,435 | 2,360 | 2,440 | 2,350 |
| 20250616 | 2,435 | 2,440 | 2,455 | 2,365 |
| 20250613 | 2,395 | 2,415 | 2,435 | 2,355 |
| 20250612 | 2,375 | 2,400 | 2,400 | 2,310 |
| 20250611 | 2,355 | 2,355 | 2,390 | 2,345 |
| 20250610 | 2,395 | 2,375 | 2,410 | 2,350 |
| 20250609 | 2,385 | 2,395 | 2,400 | 2,360 |
| 20250605 | 2,385 | 2,385 | 2,400 | 2,370 |
| 20250604 | 2,355 | 2,380 | 2,400 | 2,325 |
| 20250602 | 2,360 | 2,325 | 2,380 | 2,320 |
| 20250530 | 2,380 | 2,385 | 2,400 | 2,340 |
| 20250529 | 2,325 | 2,380 | 2,395 | 2,325 |
| 20250528 | 2,355 | 2,330 | 2,390 | 2,330 |
| 20250527 | 2,370 | 2,380 | 2,395 | 2,330 |
| 20250526 | 2,350 | 2,370 | 2,395 | 2,350 |
| 20250523 | 2,320 | 2,350 | 2,405 | 2,305 |
| 20250522 | 2,305 | 2,330 | 2,345 | 2,280 |
| 20250521 | 2,310 | 2,310 | 2,330 | 2,280 |
| 20250520 | 2,345 | 2,310 | 2,345 | 2,280 |
| 20250519 | 2,375 | 2,345 | 2,395 | 2,320 |
| 20250516 | 2,380 | 2,390 | 2,400 | 2,325 |
| 20250515 | 2,390 | 2,415 | 2,415 | 2,360 |
| 20250514 | 2,390 | 2,390 | 2,400 | 2,355 |
| 20250513 | 2,365 | 2,385 | 2,395 | 2,365 |
| 20250512 | 2,305 | 2,365 | 2,370 | 2,305 |
| 20250509 | 2,330 | 2,340 | 2,340 | 2,315 |
| 20250508 | 2,330 | 2,335 | 2,340 | 2,315 |
| 20250507 | 2,305 | 2,325 | 2,345 | 2,265 |
| 20250502 | 2,315 | 2,315 | 2,340 | 2,260 |
| 20250430 | 2,290 | 2,315 | 2,315 | 2,230 |
| 20250429 | 2,310 | 2,290 | 2,355 | 2,280 |
| 20250428 | 2,350 | 2,295 | 2,350 | 2,295 |
| 20250425 | 2,335 | 2,345 | 2,355 | 2,325 |
| 20250424 | 2,340 | 2,345 | 2,345 | 2,315 |
| 20250423 | 2,345 | 2,340 | 2,350 | 2,300 |
| 20250422 | 2,330 | 2,340 | 2,345 | 2,290 |
| 20250421 | 2,335 | 2,335 | 2,335 | 2,270 |
| 20250418 | 2,335 | 2,320 | 2,335 | 2,300 |
| 20250417 | 2,270 | 2,325 | 2,330 | 2,270 |
| 20250416 | 2,290 | 2,295 | 2,310 | 2,270 |
| 20250415 | 2,235 | 2,290 | 2,305 | 2,215 |
| 20250414 | 2,220 | 2,215 | 2,285 | 2,215 |
| 20250411 | 2,220 | 2,215 | 2,220 | 2,195 |
| 20250410 | 2,200 | 2,215 | 2,230 | 2,185 |
| 20250409 | 2,195 | 2,190 | 2,200 | 2,160 |
| 20250408 | 2,115 | 2,190 | 2,220 | 2,095 |
| 20250407 | 2,115 | 2,115 | 2,150 | 2,085 |
| 20250404 | 2,160 | 2,180 | 2,180 | 2,120 |
| 20250403 | 2,180 | 2,180 | 2,180 | 2,115 |
| 20250402 | 2,135 | 2,165 | 2,215 | 2,125 |
| 20250401 | 2,095 | 2,150 | 2,160 | 2,075 |
| 20250331 | 2,065 | 2,100 | 2,155 | 2,040 |
| 20250328 | 2,120 | 2,130 | 2,185 | 2,080 |
| 20250327 | 2,100 | 2,120 | 2,160 | 2,080 |
| 20250326 | 2,100 | 2,110 | 2,110 | 2,075 |
| 20250325 | 2,140 | 2,085 | 2,170 | 2,080 |
| 20250324 | 2,165 | 2,150 | 2,165 | 2,145 |
| 20250321 | 2,215 | 2,175 | 2,230 | 2,110 |
| 20250320 | 2,230 | 2,215 | 2,240 | 2,180 |
| 20250319 | 2,200 | 2,215 | 2,230 | 2,175 |
| 20250318 | 2,155 | 2,200 | 2,200 | 2,140 |
| 20250317 | 2,170 | 2,180 | 2,190 | 2,130 |
| 20250314 | 2,150 | 2,160 | 2,230 | 2,150 |
| 20250313 | 2,175 | 2,180 | 2,190 | 2,140 |
| 20250312 | 2,175 | 2,160 | 2,230 | 2,160 |
| 20250311 | 2,130 | 2,195 | 2,200 | 2,130 |
| 20250310 | 2,180 | 2,200 | 2,220 | 2,170 |
| 20250307 | 2,210 | 2,200 | 2,210 | 2,165 |
| 20250306 | 2,170 | 2,210 | 2,210 | 2,165 |
| 20250305 | 2,130 | 2,190 | 2,190 | 2,130 |
| 20250304 | 2,135 | 2,170 | 2,180 | 2,125 |
| 20250228 | 2,165 | 2,160 | 2,195 | 2,120 |
| 20250227 | 2,160 | 2,170 | 2,190 | 2,135 |
| 20250226 | 2,140 | 2,175 | 2,185 | 2,135 |
| 20250225 | 2,110 | 2,130 | 2,150 | 2,110 |
| 20250224 | 2,130 | 2,130 | 2,145 | 2,125 |
| 20250221 | 2,115 | 2,145 | 2,180 | 2,115 |
| 20250220 | 2,175 | 2,135 | 2,175 | 2,120 |
| 20250219 | 2,150 | 2,175 | 2,185 | 2,145 |
| 20250218 | 2,145 | 2,175 | 2,180 | 2,135 |
| 20250217 | 2,135 | 2,155 | 2,190 | 2,120 |
| 20250214 | 2,100 | 2,135 | 2,160 | 2,100 |
| 20250213 | 2,105 | 2,125 | 2,150 | 2,075 |
| 20250212 | 2,100 | 2,105 | 2,105 | 2,070 |
| 20250211 | 2,065 | 2,085 | 2,085 | 2,040 |
| 20250210 | 2,030 | 2,090 | 2,100 | 2,030 |
| 20250207 | 2,110 | 2,060 | 2,110 | 2,050 |
| 20250206 | 2,105 | 2,095 | 2,120 | 2,090 |
| 20250205 | 2,110 | 2,110 | 2,140 | 2,105 |
| 20250204 | 2,145 | 2,145 | 2,170 | 2,100 |
| 20250203 | 2,200 | 2,145 | 2,200 | 2,110 |
| 20250131 | 2,200 | 2,200 | 2,300 | 2,165 |
| 20250124 | 2,245 | 2,240 | 2,265 | 2,220 |
| 20250123 | 2,240 | 2,265 | 2,270 | 2,200 |
| 20250122 | 2,255 | 2,265 | 2,300 | 2,225 |
| 20250121 | 2,245 | 2,255 | 2,290 | 2,230 |
| 20250120 | 2,250 | 2,265 | 2,270 | 2,220 |
| 20250117 | 2,205 | 2,250 | 2,250 | 2,205 |
| 20250116 | 2,225 | 2,230 | 2,255 | 2,215 |
| 20250115 | 2,195 | 2,225 | 2,230 | 2,190 |
| 20250114 | 2,225 | 2,200 | 2,225 | 2,175 |
| 20250113 | 2,220 | 2,215 | 2,255 | 2,190 |
| 20250110 | 2,230 | 2,225 | 2,230 | 2,165 |
| 20250109 | 2,225 | 2,195 | 2,275 | 2,195 |
| 20250108 | 2,245 | 2,230 | 2,275 | 2,205 |
| 20250107 | 2,200 | 2,245 | 2,260 | 2,200 |
| 20250106 | 2,205 | 2,225 | 2,230 | 2,185 |
| 20250103 | 2,170 | 2,205 | 2,205 | 2,170 |
| 20250102 | 2,165 | 2,170 | 2,185 | 2,130 |