Stock Ticker
- (010140) 삼성중공업보통주
- Description: 기업개요
동사는 1974년 설립되어 1994년 한국증권거래소에 상장된 조선해양 기업임.
거제조선소와 R&D센터를 운영하며, 해외 8개 종속회사가 선박 및 해양설비 관련 업무를 수행하고, 5개 해외사무소로 글로벌 네트워크를 강화하고 있음.
LNG-FPSO, 초대형컨테이너선, LNG선 등을 건조하는 조선해양부문과 토건부문을 영위하며, 신제품개발과 세계최고 경쟁력 확보를 위한 연구개발에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 18,140 | 17,320 | 18,140 | 17,270 |
| 20261019 | 17,690 | 18,300 | 18,300 | 17,670 |
| 20261016 | 18,340 | 18,400 | 18,990 | 18,110 |
| 20261015 | 18,270 | 18,170 | 18,570 | 17,910 |
| 20261014 | 18,000 | 18,950 | 19,570 | 17,780 |
| 20261013 | 17,430 | 18,360 | 18,430 | 17,210 |
| 20261012 | 18,690 | 18,010 | 18,760 | 17,910 |
| 20261008 | 19,490 | 18,860 | 19,500 |
| 20261007 | 19,760 | 19,540 | 19,770 | 19,440 |
| 20261006 | 20,150 | 19,700 | 20,150 | 19,600 |
| 20261002 | 19,760 | 19,960 | 19,980 | 19,640 |
| 20261001 | 19,720 | 19,720 | 19,810 | 19,350 |
| 20260930 | 19,750 | 19,700 | 20,200 | 19,650 |
| 20260929 | 20,050 | 19,330 | 20,100 | 19,160 |
| 20260928 | 20,400 | 20,100 | 20,550 | 20,050 |
| 20260923 | 20,700 | 20,250 | 20,750 | 20,200 |
| 20260922 | 20,800 | 20,600 | 20,850 | 20,550 |
| 20260921 | 20,950 | 20,600 | 20,950 | 20,400 |
| 20260918 | 21,550 | 20,800 | 21,650 | 20,700 |
| 20260917 | 20,450 | 21,500 | 21,800 | 20,450 |
| 20260916 | 20,750 | 20,200 | 20,750 | 20,150 |
| 20260915 | 21,850 | 20,700 | 21,850 | 20,650 |
| 20260914 | 21,100 | 22,100 | 22,500 | 20,850 |
| 20260911 | 20,900 | 21,400 | 21,600 | 20,700 |
| 20260910 | 21,200 | 21,350 | 21,800 | 21,050 |
| 20260909 | 21,450 | 21,600 | 21,800 | 21,250 |
| 20260908 | 21,750 | 21,300 | 22,150 | 21,250 |
| 20260907 | 21,400 | 21,400 | 21,450 | 21,000 |
| 20260904 | 21,500 | 21,400 | 21,500 | 20,700 |
| 20260903 | 20,200 | 21,650 | 21,900 | 19,900 |
| 20260902 | 20,350 | 19,940 | 20,400 | 19,940 |
| 20260901 | 20,750 | 21,000 | 21,050 | 20,550 |
| 20260831 | 20,800 | 20,900 | 20,950 | 20,300 |
| 20260828 | 21,050 | 21,200 | 21,500 | 20,900 |
| 20260827 | 20,900 | 21,000 | 21,200 | 20,750 |
| 20260826 | 20,500 | 20,700 | 20,700 | 20,200 |
| 20260825 | 19,980 | 20,450 | 20,450 | 19,600 |
| 20260824 | 20,200 | 20,100 | 20,350 | 19,900 |
| 20260821 | 20,550 | 20,200 | 20,550 | 20,000 |
| 20260820 | 20,850 | 20,800 | 21,100 | 20,650 |
| 20260819 | 20,450 | 20,600 | 20,750 | 19,970 |
| 20260818 | 22,000 | 21,250 | 22,050 | 21,000 |
| 20260814 | 22,350 | 22,300 | 22,750 | 22,050 |
| 20260813 | 22,050 | 22,000 | 22,300 | 21,750 |
| 20260812 | 21,900 | 21,750 | 22,100 | 21,450 |
| 20260811 | 22,250 | 21,800 | 22,600 | 21,750 |
| 20260810 | 22,300 | 22,550 | 22,700 | 21,950 |
| 20260807 | 22,050 | 22,050 | 22,300 | 21,600 |
| 20260806 | 21,850 | 22,100 | 22,400 | 21,500 |
| 20260805 | 22,100 | 22,200 | 22,300 | 21,750 |
| 20260804 | 20,950 | 21,650 | 21,650 | 20,800 |
| 20260803 | 21,000 | 20,900 | 21,300 | 20,200 |
| 20260731 | 21,100 | 21,350 | 21,550 | 20,450 |
| 20260730 | 18,820 | 20,550 | 21,450 | 18,820 |
| 20260729 | 20,900 | 19,400 | 20,900 | 18,440 |
| 20260728 | 21,850 | 20,700 | 22,050 | 20,000 |
| 20260727 | 23,100 | 22,650 | 23,150 | 21,850 |
| 20260724 | 23,200 | 22,900 | 23,850 | 22,650 |
| 20260723 | 21,650 | 23,650 | 23,650 | 21,600 |
| 20260722 | 21,650 | 21,600 | 22,250 | 21,500 |
| 20260721 | 20,750 | 21,250 | 21,350 | 20,350 |
| 20260720 | 22,100 | 20,950 | 22,100 | 20,900 |
| 20260716 | 22,150 | 22,300 | 22,700 | 21,250 |
| 20260715 | 21,800 | 21,850 | 22,450 | 21,500 |
| 20260714 | 22,000 | 21,250 | 22,050 | 20,850 |
| 20260713 | 22,600 | 22,050 | 23,900 | 21,850 |
| 20260710 | 21,400 | 22,350 | 22,700 | 21,250 |
| 20260709 | 21,200 | 20,950 | 22,150 | 20,700 |
| 20260708 | 22,000 | 21,150 | 22,400 | 20,700 |
| 20260707 | 22,950 | 22,450 | 22,950 | 21,800 |
| 20260706 | 23,800 | 23,700 | 24,350 | 23,000 |
| 20260703 | 23,000 | 23,500 | 23,650 | 22,050 |
| 20260702 | 23,650 | 22,950 | 23,750 | 22,400 |
| 20260701 | 23,750 | 23,750 | 24,500 | 23,400 |
| 20260630 | 24,600 | 23,300 | 24,800 | 23,300 |
| 20260629 | 23,000 | 24,450 | 24,450 | 22,700 |
| 20260626 | 23,500 | 23,000 | 23,700 | 22,200 |
| 20260625 | 24,850 | 23,800 | 25,250 | 23,800 |
| 20260624 | 24,250 | 24,600 | 25,150 | 23,700 |
| 20260623 | 26,700 | 24,300 | 27,100 | 24,200 |
| 20260622 | 27,200 | 26,200 | 27,550 | 26,200 |
| 20260619 | 27,900 | 27,550 | 28,300 | 26,500 |
| 20260618 | 28,800 | 27,700 | 29,050 | 27,500 |
| 20260617 | 28,450 | 28,950 | 29,800 | 28,150 |
| 20260616 | 28,750 | 28,100 | 29,400 | 28,100 |
| 20260615 | 28,200 | 28,650 | 28,900 | 27,650 |
| 20260612 | 26,450 | 26,900 | 27,600 | 26,300 |
| 20260611 | 25,150 | 25,300 | 25,500 | 24,550 |
| 20260610 | 25,900 | 26,000 | 26,500 | 25,100 |
| 20260609 | 26,350 | 25,850 | 26,800 | 25,550 |
| 20260608 | 25,950 | 26,100 | 27,050 | 25,750 |
| 20260605 | 28,150 | 27,750 | 28,950 | 27,300 |
| 20260604 | 29,900 | 28,400 | 30,150 | 28,350 |
| 20260602 | 27,300 | 27,700 | 28,650 | 26,050 |
| 20260601 | 27,900 | 27,550 | 28,700 | 27,400 |
| 20260529 | 28,850 | 27,950 | 28,900 | 27,350 |
| 20260528 | 29,800 | 28,400 | 29,950 | 27,500 |
| 20260527 | 30,050 | 29,450 | 30,250 | 29,350 |
| 20260526 | 30,300 | 30,450 | 30,950 | 29,850 |
| 20260522 | 29,150 | 29,500 | 29,700 | 28,800 |
| 20260521 | 28,550 | 28,650 | 28,900 | 28,250 |
| 20260520 | 28,650 | 27,650 | 28,900 | 27,200 |
| 20260519 | 29,800 | 28,550 | 29,950 | 28,000 |
| 20260518 | 28,950 | 29,550 | 30,050 | 27,800 |
| 20260515 | 30,850 | 29,300 | 30,850 | 28,750 |
| 20260514 | 31,250 | 30,150 | 31,350 | 29,900 |
| 20260513 | 32,200 | 31,050 | 32,200 | 30,250 |
| 20260512 | 34,050 | 31,400 | 34,050 | 30,650 |
| 20260511 | 32,700 | 33,950 | 35,350 | 32,500 |
| 20260508 | 33,600 | 31,950 | 33,650 | 31,700 |
| 20260507 | 32,250 | 33,700 | 33,750 | 31,900 |
| 20260506 | 33,000 | 31,850 | 33,000 | 31,600 |
| 20260504 | 33,000 | 32,250 | 33,100 | 31,350 |
| 20260430 | 33,350 | 32,350 | 33,400 | 32,200 |
| 20260429 | 32,950 | 33,000 | 33,700 | 32,450 |
| 20260428 | 33,050 | 33,350 | 33,600 | 32,650 |
| 20260427 | 34,700 | 33,450 | 34,750 | 33,100 |
| 20260424 | 35,050 | 34,400 | 35,100 | 33,550 |
| 20260423 | 32,700 | 34,000 | 35,350 | 31,800 |
| 20260422 | 30,350 | 31,800 | 32,350 | 30,050 |
| 20260421 | 28,750 | 30,200 | 30,450 | 28,650 |
| 20260420 | 29,150 | 28,550 | 29,250 | 28,550 |
| 20260417 | 28,850 | 29,050 | 29,250 | 28,200 |
| 20260416 | 28,400 | 28,700 | 29,000 | 28,150 |
| 20260415 | 28,350 | 28,100 | 28,800 | 28,000 |
| 20260414 | 28,100 | 27,900 | 28,150 | 27,650 |
| 20260413 | 27,850 | 27,600 | 28,000 | 27,500 |
| 20260410 | 28,650 | 28,550 | 29,300 | 28,450 |
| 20260409 | 28,950 | 28,150 | 29,000 | 28,000 |
| 20260408 | 28,050 | 28,300 | 28,400 | 27,800 |
| 20260407 | 27,250 | 26,800 | 27,550 | 26,500 |
| 20260406 | 27,700 | 27,000 | 28,100 | 27,000 |
| 20260403 | 27,800 | 27,900 | 28,350 | 27,300 |
| 20260402 | 28,750 | 26,900 | 28,950 | 26,550 |
| 20260401 | 25,650 | 27,000 | 27,400 | 25,400 |
| 20260331 | 24,650 | 24,450 | 25,400 | 24,200 |
| 20260330 | 24,550 | 24,500 | 24,900 | 24,200 |
| 20260327 | 25,700 | 26,000 | 26,150 | 25,000 |
| 20260326 | 27,350 | 26,350 | 27,500 | 26,300 |
| 20260325 | 27,100 | 26,850 | 27,250 | 26,250 |
| 20260324 | 27,300 | 26,400 | 27,350 | 25,600 |
| 20260323 | 27,600 | 26,000 | 27,650 | 26,000 |
| 20260320 | 28,750 | 28,550 | 29,950 | 28,150 |
| 20260319 | 28,700 | 28,500 | 28,950 | 28,500 |
| 20260318 | 29,350 | 29,100 | 29,600 | 28,700 |
| 20260317 | 29,300 | 29,150 | 30,100 | 28,600 |
| 20260316 | 30,500 | 28,750 | 30,500 | 28,550 |
| 20260313 | 31,200 | 30,700 | 31,450 | 29,950 |
| 20260312 | 28,900 | 30,850 | 30,950 | 28,700 |
| 20260311 | 28,400 | 28,800 | 29,750 | 28,300 |
| 20260310 | 29,000 | 27,850 | 29,100 | 27,050 |
| 20260309 | 26,600 | 28,550 | 29,250 | 26,300 |
| 20260306 | 26,450 | 27,600 | 27,800 | 26,350 |
| 20260305 | 27,000 | 27,200 | 27,600 | 25,850 |
| 20260304 | 26,450 | 23,500 | 27,000 | 23,000 |
| 20260303 | 29,000 | 28,000 | 29,850 | 27,800 |
| 20260227 | 28,950 | 28,950 | 29,500 | 28,850 |
| 20260226 | 29,000 | 28,700 | 29,000 | 28,300 |
| 20260225 | 29,300 | 28,950 | 29,300 | 28,800 |
| 20260224 | 28,950 | 29,000 | 29,000 | 28,350 |
| 20260223 | 29,800 | 29,250 | 29,850 | 29,000 |
| 20260220 | 29,250 | 29,500 | 29,550 | 28,650 |
| 20260219 | 28,350 | 28,900 | 29,050 | 28,300 |
| 20260213 | 27,750 | 27,700 | 28,000 | 27,450 |
| 20260212 | 28,150 | 28,150 | 28,200 | 27,800 |
| 20260211 | 28,050 | 28,000 | 28,300 | 27,500 |
| 20260210 | 28,450 | 27,850 | 28,750 | 27,800 |
| 20260209 | 28,450 | 27,950 | 28,450 | 27,550 |
| 20260206 | 27,200 | 27,500 | 27,800 | 26,500 |
| 20260205 | 28,950 | 28,100 | 29,500 | 28,000 |
| 20260204 | 28,950 | 29,250 | 29,400 | 28,650 |
| 20260203 | 28,250 | 28,650 | 28,650 | 27,550 |
| 20260202 | 29,000 | 27,400 | 29,050 | 27,050 |
| 20260130 | 29,950 | 29,450 | 30,050 | 29,300 |
| 20260129 | 30,050 | 29,800 | 30,050 | 29,100 |
| 20260128 | 30,250 | 30,200 | 30,450 | 29,700 |
| 20260127 | 30,350 | 30,300 | 30,650 | 29,550 |
| 20260126 | 30,650 | 29,900 | 30,750 | 29,850 |
| 20260123 | 30,250 | 30,400 | 31,000 | 30,100 |
| 20260122 | 31,200 | 30,100 | 31,250 | 29,850 |
| 20260121 | 29,750 | 30,550 | 31,050 | 29,750 |
| 20260120 | 31,400 | 30,850 | 31,750 | 30,450 |
| 20260119 | 30,200 | 31,850 | 32,000 | 30,000 |
| 20260116 | 30,350 | 29,750 | 30,400 | 29,350 |
| 20260115 | 28,700 | 30,150 | 30,350 | 28,200 |
| 20260114 | 28,800 | 28,350 | 29,800 | 28,100 |
| 20260113 | 28,350 | 28,950 | 29,100 | 28,050 |
| 20260112 | 28,500 | 28,150 | 28,500 | 27,700 |
| 20260109 | 26,700 | 28,650 | 28,650 | 26,350 |
| 20260108 | 25,500 | 26,350 | 26,600 | 25,300 |
| 20260107 | 24,850 | 25,350 | 26,250 | 24,700 |
| 20260106 | 24,600 | 24,800 | 24,900 | 24,250 |
| 20260105 | 24,000 | 24,450 | 24,600 | 23,850 |
| 20260102 | 24,200 | 24,150 | 24,300 | 23,700 |
| 20251230 | 24,300 | 24,100 | 24,350 | 24,050 |
| 20251229 | 24,050 | 24,600 | 24,750 | 23,900 |
| 20251226 | 24,600 | 23,950 | 24,650 | 23,850 |
| 20251224 | 25,500 | 24,500 | 25,550 | 24,450 |
| 20251223 | 25,300 | 25,150 | 25,400 | 24,750 |
| 20251222 | 25,700 | 24,850 | 25,750 | 24,650 |
| 20251219 | 24,150 | 25,400 | 25,400 | 24,100 |
| 20251218 | 24,050 | 23,800 | 24,200 | 23,700 |
| 20251217 | 25,100 | 24,450 | 25,100 | 24,150 |
| 20251216 | 25,600 | 24,900 | 25,700 | 24,800 |
| 20251215 | 25,900 | 25,700 | 26,050 | 25,500 |
| 20251212 | 26,050 | 26,300 | 26,300 | 25,850 |
| 20251211 | 26,600 | 25,800 | 26,650 | 25,750 |
| 20251210 | 26,850 | 26,250 | 26,850 | 26,100 |
| 20251209 | 25,800 | 27,050 | 27,350 | 25,750 |
| 20251208 | 26,150 | 25,900 | 26,150 | 25,300 |
| 20251205 | 24,700 | 25,450 | 25,450 | 24,500 |
| 20251204 | 24,750 | 24,650 | 24,950 | 24,450 |
| 20251203 | 24,800 | 24,700 | 24,900 | 24,375 |
| 20251202 | 24,350 | 24,500 | 24,900 | 24,200 |
| 20251201 | 24,750 | 24,200 | 25,000 | 24,100 |
| 20251128 | 25,250 | 24,600 | 25,350 | 24,450 |
| 20251127 | 25,400 | 25,300 | 25,700 | 25,050 |
| 20251126 | 25,000 | 25,350 | 25,350 | 24,600 |
| 20251125 | 25,500 | 24,800 | 25,800 | 24,650 |
| 20251124 | 25,600 | 25,050 | 25,650 | 24,400 |
| 20251121 | 25,850 | 25,350 | 26,000 | 25,250 |
| 20251120 | 25,800 | 26,450 | 26,650 | 25,600 |
| 20251119 | 25,400 | 25,350 | 25,600 | 24,250 |
| 20251118 | 25,800 | 25,300 | 26,350 | 25,200 |
| 20251117 | 26,600 | 26,200 | 26,600 | 25,800 |
| 20251114 | 25,850 | 26,300 | 26,850 | 25,750 |
| 20251113 | 26,200 | 26,500 | 26,750 | 25,800 |
| 20251112 | 26,700 | 26,250 | 27,000 | 26,100 |
| 20251111 | 27,350 | 26,400 | 27,700 | 26,200 |
| 20251110 | 27,050 | 27,050 | 27,300 | 26,550 |
| 20251107 | 25,500 | 26,300 | 26,800 | 25,450 |
| 20251106 | 28,000 | 26,150 | 28,100 | 26,050 |
| 20251105 | 28,100 | 27,450 | 28,200 | 26,500 |
| 20251104 | 28,750 | 28,700 | 29,000 | 28,300 |
| 20251103 | 29,900 | 28,950 | 30,200 | 28,850 |
| 20251031 | 29,150 | 29,550 | 30,050 | 29,150 |
| 20251030 | 32,300 | 30,300 | 32,500 | 29,750 |
| 20251029 | 30,200 | 30,000 | 30,550 | 29,250 |
| 20251028 | 30,850 | 29,950 | 30,900 | 29,000 |
| 20251027 | 25,900 | 29,100 | 29,450 | 25,750 |
| 20251024 | 24,450 | 24,800 | 25,450 | 24,200 |
| 20251023 | 23,700 | 23,900 | 24,200 | 23,450 |
| 20251022 | 24,300 | 24,100 | 24,350 | 23,200 |
| 20251021 | 22,750 | 23,700 | 23,900 | 22,700 |
| 20251020 | 22,550 | 22,600 | 22,700 | 22,200 |
| 20251017 | 22,450 | 22,550 | 22,700 | 22,200 |
| 20251016 | 21,750 | 22,300 | 22,750 | 21,700 |
| 20251015 | 21,300 | 21,550 | 21,700 | 21,100 |
| 20251014 | 22,100 | 21,200 | 22,400 | 20,850 |
| 20251013 | 21,950 | 22,250 | 22,600 | 21,850 |
| 20251010 | 21,900 | 22,400 | 22,450 | 21,500 |
| 20251002 | 21,900 | 21,850 | 22,000 | 21,450 |
| 20251001 | 22,000 | 21,850 | 22,050 | 21,525 |
| 20250930 | 21,300 | 21,900 | 22,100 | 21,150 |
| 20250929 | 20,850 | 21,350 | 21,400 | 20,650 |
| 20250926 | 21,850 | 20,850 | 21,900 | 20,700 |
| 20250925 | 22,000 | 21,950 | 22,400 | 21,800 |
| 20250924 | 21,450 | 21,850 | 21,950 | 21,400 |
| 20250923 | 21,150 | 21,300 | 21,450 | 20,950 |
| 20250922 | 21,400 | 21,250 | 21,450 | 21,100 |
| 20250919 | 21,350 | 21,450 | 21,500 | 21,200 |
| 20250918 | 21,550 | 21,450 | 21,700 | 21,150 |
| 20250917 | 21,800 | 21,550 | 21,850 | 21,500 |
| 20250916 | 21,750 | 21,500 | 21,850 | 21,450 |
| 20250915 | 21,800 | 21,600 | 21,900 | 21,500 |
| 20250912 | 22,600 | 22,000 | 22,600 | 21,750 |
| 20250911 | 22,700 | 22,350 | 22,800 | 22,150 |
| 20250910 | 20,800 | 21,550 | 21,700 | 20,700 |
| 20250909 | 21,550 | 21,050 | 21,550 | 20,900 |
| 20250908 | 21,200 | 21,250 | 21,650 | 21,000 |
| 20250905 | 20,800 | 21,100 | 21,400 | 20,550 |
| 20250904 | 20,950 | 20,950 | 21,200 | 20,700 |
| 20250903 | 21,050 | 21,050 | 21,350 | 20,850 |
| 20250902 | 21,100 | 21,050 | 21,550 | 20,700 |
| 20250901 | 21,650 | 20,800 | 21,650 | 20,650 |
| 20250829 | 21,450 | 21,300 | 21,600 | 21,050 |
| 20250828 | 21,600 | 21,400 | 21,750 | 21,250 |
| 20250827 | 20,800 | 22,000 | 22,000 | 20,700 |
| 20250826 | 20,950 | 20,600 | 21,450 | 19,800 |
| 20250825 | 20,250 | 20,000 | 20,250 | 19,610 |
| 20250822 | 19,230 | 19,850 | 20,100 | 19,230 |
| 20250821 | 18,980 | 19,250 | 19,320 | 18,920 |
| 20250820 | 18,400 | 18,930 | 18,990 | 18,210 |
| 20250819 | 19,460 | 18,680 | 19,460 | 18,600 |
| 20250818 | 18,840 | 19,290 | 19,530 | 18,770 |
| 20250814 | 19,010 | 18,890 | 19,040 | 18,640 |
| 20250813 | 19,010 | 19,030 | 19,420 | 18,870 |
| 20250812 | 19,060 | 18,810 | 19,580 | 18,790 |
| 20250811 | 19,350 | 19,120 | 19,420 | 19,000 |
| 20250808 | 19,590 | 19,320 | 19,690 | 19,280 |
| 20250807 | 19,650 | 19,590 | 19,790 | 19,430 |
| 20250806 | 19,590 | 19,600 | 19,870 | 19,450 |
| 20250805 | 19,000 | 19,750 | 20,200 | 19,000 |
| 20250804 | 18,660 | 18,790 | 18,930 | 18,300 |
| 20250801 | 19,060 | 18,580 | 19,240 | 18,000 |
| 20250731 | 19,510 | 19,040 | 19,670 | 18,780 |
| 20250730 | 18,870 | 18,950 | 19,230 | 18,780 |
| 20250729 | 18,850 | 18,740 | 18,920 | 18,280 |
| 20250728 | 19,300 | 18,630 | 19,400 | 18,590 |
| 20250725 | 19,270 | 18,870 | 19,270 | 18,580 |
| 20250724 | 19,380 | 19,450 | 19,730 | 19,240 |
| 20250723 | 19,540 | 19,140 | 19,540 | 18,980 |
| 20250722 | 19,390 | 19,570 | 19,780 | 19,110 |
| 20250721 | 19,000 | 19,400 | 19,550 | 18,880 |
| 20250718 | 18,820 | 18,790 | 18,860 | 18,520 |
| 20250717 | 17,960 | 18,910 | 19,000 | 17,700 |
| 20250716 | 18,010 | 17,900 | 18,170 | 17,860 |
| 20250715 | 17,400 | 18,040 | 18,090 | 17,310 |
| 20250714 | 17,250 | 17,440 | 17,520 | 17,090 |
| 20250711 | 17,880 | 17,540 | 17,930 | 17,460 |
| 20250710 | 17,610 | 17,880 | 17,910 | 17,360 |
| 20250709 | 17,350 | 17,770 | 17,800 | 17,120 |
| 20250708 | 16,600 | 17,320 | 17,550 | 16,590 |
| 20250707 | 15,610 | 16,210 | 16,280 | 15,610 |
| 20250704 | 16,360 | 15,720 | 16,440 | 15,710 |
| 20250703 | 16,580 | 16,290 | 16,780 | 16,210 |
| 20250702 | 16,710 | 16,540 | 16,890 | 16,270 |
| 20250701 | 16,880 | 16,780 | 17,350 | 16,640 |
| 20250630 | 16,250 | 16,760 | 17,030 | 16,250 |
| 20250627 | 16,460 | 16,160 | 16,640 | 16,100 |
| 20250626 | 16,660 | 16,320 | 16,660 | 16,050 |
| 20250625 | 17,190 | 16,530 | 17,680 | 16,470 |
| 20250624 | 17,000 | 17,060 | 17,310 | 16,810 |
| 20250623 | 16,700 | 16,650 | 17,160 | 16,500 |
| 20250620 | 17,090 | 16,870 | 17,100 | 16,500 |
| 20250619 | 17,590 | 17,440 | 17,670 | 16,970 |
| 20250618 | 17,720 | 17,850 | 18,000 | 17,650 |
| 20250617 | 18,200 | 17,870 | 18,550 | 17,570 |
| 20250616 | 17,630 | 18,070 | 18,090 | 17,500 |
| 20250613 | 17,700 | 17,690 | 17,930 | 17,390 |
| 20250612 | 17,270 | 17,580 | 17,930 | 17,270 |
| 20250611 | 17,520 | 17,320 | 17,520 | 16,890 |
| 20250610 | 16,690 | 17,250 | 17,250 | 16,650 |
| 20250609 | 16,760 | 16,650 | 16,930 | 16,310 |
| 20250605 | 16,950 | 16,750 | 17,160 | 16,620 |
| 20250604 | 16,940 | 16,880 | 16,940 | 16,100 |
| 20250602 | 17,060 | 16,790 | 17,290 | 16,460 |
| 20250530 | 16,420 | 16,900 | 17,080 | 16,290 |
| 20250529 | 15,890 | 16,140 | 16,330 | 15,620 |
| 20250528 | 16,540 | 15,670 | 16,600 | 15,590 |
| 20250527 | 15,400 | 16,350 | 16,380 | 15,350 |
| 20250526 | 14,430 | 15,100 | 15,120 | 14,370 |
| 20250523 | 14,550 | 14,430 | 14,580 | 14,310 |
| 20250522 | 14,740 | 14,500 | 14,760 | 14,490 |
| 20250521 | 14,250 | 14,890 | 14,970 | 14,250 |
| 20250520 | 14,400 | 14,190 | 14,450 | 14,030 |
| 20250519 | 14,410 | 14,300 | 14,590 | 14,180 |
| 20250516 | 14,460 | 14,550 | 14,720 | 14,430 |
| 20250515 | 14,540 | 14,420 | 14,580 | 14,240 |
| 20250514 | 14,340 | 14,590 | 14,690 | 14,320 |
| 20250513 | 14,300 | 14,260 | 14,490 | 14,150 |
| 20250512 | 14,970 | 14,500 | 15,180 | 14,400 |
| 20250509 | 14,760 | 14,840 | 15,020 | 14,660 |
| 20250508 | 14,860 | 14,730 | 14,880 | 14,700 |
| 20250507 | 14,880 | 14,880 | 14,980 | 14,730 |
| 20250502 | 14,510 | 14,610 | 14,790 | 14,510 |
| 20250430 | 15,000 | 14,570 | 15,060 | 14,400 |
| 20250429 | 15,150 | 14,970 | 15,150 | 14,640 |
| 20250428 | 14,980 | 15,150 | 15,720 | 14,800 |
| 20250425 | 14,500 | 14,720 | 14,900 | 14,270 |
| 20250424 | 14,310 | 14,590 | 14,600 | 14,020 |
| 20250423 | 14,210 | 14,300 | 14,330 | 14,070 |
| 20250422 | 13,840 | 14,100 | 14,180 | 13,840 |
| 20250421 | 14,520 | 13,990 | 14,530 | 13,920 |
| 20250418 | 15,010 | 14,520 | 15,150 | 14,370 |
| 20250417 | 14,570 | 14,900 | 14,900 | 14,560 |
| 20250416 | 14,550 | 14,490 | 14,830 | 14,370 |
| 20250415 | 14,550 | 14,540 | 14,620 | 14,400 |
| 20250414 | 14,810 | 14,450 | 14,820 | 14,370 |
| 20250411 | 14,150 | 14,500 | 14,520 | 14,090 |
| 20250410 | 13,790 | 13,950 | 13,990 | 13,540 |
| 20250409 | 13,530 | 13,040 | 13,610 | 12,930 |
| 20250408 | 13,040 | 13,220 | 13,350 | 12,780 |
| 20250407 | 13,170 | 12,720 | 13,180 | 12,650 |
| 20250404 | 13,790 | 13,720 | 14,230 | 13,380 |
| 20250403 | 13,600 | 14,010 | 14,030 | 13,550 |
| 20250402 | 14,110 | 13,880 | 14,160 | 13,800 |
| 20250401 | 13,710 | 14,050 | 14,100 | 13,690 |
| 20250331 | 13,460 | 13,480 | 13,810 | 13,270 |
| 20250328 | 13,760 | 13,830 | 13,950 | 13,560 |
| 20250327 | 14,390 | 13,770 | 14,400 | 13,720 |
| 20250326 | 13,910 | 14,070 | 14,190 | 13,850 |
| 20250325 | 14,650 | 14,000 | 14,740 | 13,960 |
| 20250324 | 14,600 | 14,670 | 14,740 | 14,480 |
| 20250321 | 14,450 | 14,580 | 14,690 | 14,140 |
| 20250320 | 15,330 | 14,540 | 15,330 | 14,530 |
| 20250319 | 15,480 | 15,210 | 15,840 | 15,120 |
| 20250318 | 14,970 | 15,440 | 15,450 | 14,860 |
| 20250317 | 14,430 | 14,790 | 15,140 | 14,260 |
| 20250314 | 14,160 | 14,320 | 14,430 | 14,090 |
| 20250313 | 14,550 | 14,080 | 14,850 | 14,050 |
| 20250312 | 14,740 | 14,360 | 15,490 | 14,220 |
| 20250311 | 14,000 | 14,220 | 14,280 | 13,770 |
| 20250310 | 15,010 | 14,530 | 15,040 | 14,240 |
| 20250307 | 14,740 | 14,860 | 15,090 | 14,580 |
| 20250306 | 14,990 | 14,940 | 15,265 | 14,660 |
| 20250305 | 14,400 | 15,000 | 15,150 | 14,000 |
| 20250304 | 14,120 | 14,240 | 14,760 | 14,030 |
| 20250228 | 14,720 | 13,950 | 15,000 | 13,950 |
| 20250227 | 14,920 | 15,020 | 15,100 | 14,450 |
| 20250226 | 15,390 | 14,950 | 15,620 | 14,740 |
| 20250225 | 13,970 | 15,050 | 15,190 | 13,720 |
| 20250224 | 13,450 | 13,910 | 14,400 | 13,080 |
| 20250221 | 13,290 | 13,370 | 13,570 | 13,150 |
| 20250220 | 14,680 | 13,590 | 14,680 | 13,500 |
| 20250219 | 12,950 | 14,730 | 15,220 | 12,870 |
| 20250218 | 12,830 | 12,930 | 12,980 | 12,770 |
| 20250217 | 12,720 | 12,710 | 12,920 | 12,620 |
| 20250214 | 13,440 | 12,710 | 13,440 | 12,620 |
| 20250213 | 13,600 | 13,410 | 13,690 | 13,190 |
| 20250212 | 12,720 | 13,460 | 13,490 | 12,720 |
| 20250211 | 12,690 | 12,700 | 12,890 | 12,470 |
| 20250210 | 12,710 | 12,590 | 13,190 | 12,520 |
| 20250207 | 12,910 | 12,770 | 12,930 | 12,630 |
| 20250206 | 13,100 | 12,950 | 13,340 | 12,770 |
| 20250205 | 13,540 | 13,400 | 13,630 | 13,100 |
| 20250204 | 13,100 | 13,350 | 13,450 | 12,950 |
| 20250203 | 12,800 | 12,940 | 13,080 | 12,750 |
| 20250131 | 13,000 | 13,010 | 13,270 | 12,900 |
| 20250124 | 12,790 | 12,910 | 13,080 | 12,700 |
| 20250123 | 13,300 | 12,730 | 13,340 | 12,700 |
| 20250122 | 13,670 | 13,300 | 13,810 | 13,230 |
| 20250121 | 13,580 | 13,670 | 13,860 | 13,530 |
| 20250120 | 13,590 | 13,490 | 13,590 | 13,130 |
| 20250117 | 13,370 | 13,540 | 13,670 | 13,120 |
| 20250116 | 13,010 | 13,350 | 13,350 | 12,850 |
| 20250115 | 11,920 | 13,000 | 13,350 | 11,860 |
| 20250114 | 11,760 | 11,850 | 12,140 | 11,760 |
| 20250113 | 12,300 | 11,700 | 12,310 | 11,650 |
| 20250110 | 12,000 | 12,250 | 12,350 | 11,720 |
| 20250109 | 12,000 | 12,030 | 12,100 | 11,820 |
| 20250108 | 11,880 | 12,010 | 12,020 | 11,760 |
| 20250107 | 11,540 | 11,830 | 11,830 | 11,530 |
| 20250106 | 11,430 | 11,420 | 11,470 | 11,230 |
| 20250103 | 11,540 | 11,410 | 11,750 | 11,310 |
| 20250102 | 11,260 | 11,500 | 11,700 | 11,220 |