Stock Ticker
- (013580) 계룡건설산업보통주
- Description: 기업개요
동사는 1978년 설립되어 1996년 유가증권시장에 상장된 종합건설기업임.
건축/주택 부문(공공 건축물, 재개발·재건축, 아파트), 토목 부문(국토개발, 항만, 철도, 도로, 물환경사업), 유통 부문(쇼핑시설, 휴게소, 주유소), 레져 부문(골프장) 등을 영위함.
엄격한 시공관리와 정밀시공을 통해 책임을 다하며, 입주 후 사후 관리서비스에 대한 품질보증서 발급으로 고객 만족도 제고에 힘쓰고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 22,500 | 22,500 | 22,600 | 22,100 |
| 20261019 | 21,150 | 22,500 | 22,550 | 21,100 |
| 20261016 | 20,600 | 21,600 | 21,850 | 20,600 |
| 20261015 | 20,700 | 20,800 | 21,200 | 20,350 |
| 20261014 | 21,800 | 21,350 | 21,950 | 21,100 |
| 20261013 | 20,050 | 21,150 | 21,350 | 20,050 |
| 20261012 | 21,300 | 20,500 | 21,400 | 20,400 |
| 20261008 | 21,400 | 21,200 | 21,500 |
| 20261007 | 21,500 | 21,300 | 21,650 | 21,150 |
| 20261006 | 21,500 | 21,500 | 22,100 | 21,450 |
| 20261002 | 21,400 | 21,550 | 21,550 | 21,200 |
| 20261001 | 21,700 | 21,450 | 21,950 | 21,350 |
| 20260930 | 21,950 | 21,800 | 22,400 | 21,700 |
| 20260929 | 22,300 | 21,850 | 22,550 | 21,650 |
| 20260928 | 22,400 | 22,650 | 22,800 | 22,000 |
| 20260923 | 22,900 | 22,450 | 22,900 | 22,250 |
| 20260922 | 23,150 | 22,900 | 23,300 | 22,500 |
| 20260921 | 23,550 | 23,050 | 23,550 | 22,900 |
| 20260918 | 23,050 | 23,500 | 24,200 | 23,050 |
| 20260917 | 22,850 | 22,950 | 23,150 | 22,550 |
| 20260916 | 22,750 | 22,750 | 23,300 | 22,600 |
| 20260915 | 22,900 | 22,750 | 23,100 | 22,400 |
| 20260914 | 23,050 | 22,800 | 23,100 | 22,050 |
| 20260911 | 22,300 | 22,950 | 23,250 | 22,050 |
| 20260910 | 22,150 | 22,550 | 22,550 | 21,700 |
| 20260909 | 22,300 | 22,250 | 22,650 | 22,000 |
| 20260908 | 21,950 | 22,250 | 22,950 | 21,850 |
| 20260907 | 22,100 | 22,000 | 22,300 | 21,600 |
| 20260904 | 21,950 | 22,000 | 22,450 | 21,700 |
| 20260903 | 21,250 | 21,700 | 23,200 | 20,850 |
| 20260902 | 20,650 | 21,250 | 21,250 | 20,650 |
| 20260901 | 21,550 | 21,300 | 21,600 | 20,500 |
| 20260831 | 22,000 | 21,550 | 22,100 | 21,300 |
| 20260828 | 22,200 | 22,300 | 22,400 | 21,600 |
| 20260827 | 22,650 | 22,250 | 23,000 | 22,050 |
| 20260826 | 22,450 | 22,650 | 22,800 | 22,250 |
| 20260825 | 22,250 | 22,350 | 22,450 | 21,550 |
| 20260824 | 22,200 | 22,100 | 22,600 | 21,650 |
| 20260821 | 22,950 | 22,200 | 22,950 | 21,850 |
| 20260820 | 23,150 | 23,000 | 23,500 | 22,850 |
| 20260819 | 22,500 | 23,100 | 23,650 | 22,000 |
| 20260818 | 22,200 | 23,100 | 23,750 | 22,200 |
| 20260814 | 21,000 | 21,600 | 21,600 | 20,500 |
| 20260813 | 21,400 | 20,950 | 21,750 | 20,700 |
| 20260812 | 21,200 | 21,350 | 21,550 | 20,800 |
| 20260811 | 20,300 | 20,950 | 21,700 | 20,250 |
| 20260810 | 20,000 | 20,300 | 20,300 | 19,850 |
| 20260807 | 20,200 | 19,940 | 20,200 | 19,720 |
| 20260806 | 19,730 | 20,150 | 20,300 | 19,600 |
| 20260805 | 19,510 | 19,730 | 19,870 | 19,510 |
| 20260804 | 18,260 | 19,270 | 19,280 | 18,260 |
| 20260803 | 18,330 | 18,240 | 18,840 | 18,120 |
| 20260731 | 18,000 | 18,350 | 18,500 | 17,710 |
| 20260730 | 16,670 | 17,290 | 17,790 | 16,600 |
| 20260729 | 17,830 | 16,900 | 18,370 | 16,300 |
| 20260728 | 18,790 | 17,830 | 18,790 | 17,780 |
| 20260727 | 18,880 | 19,150 | 19,390 | 18,800 |
| 20260724 | 19,100 | 18,870 | 19,460 | 18,830 |
| 20260723 | 18,940 | 19,490 | 19,680 | 18,920 |
| 20260722 | 18,500 | 18,740 | 20,300 | 18,450 |
| 20260721 | 17,730 | 18,250 | 18,340 | 17,530 |
| 20260720 | 18,520 | 17,930 | 18,560 | 17,790 |
| 20260716 | 19,000 | 18,560 | 19,000 | 18,300 |
| 20260715 | 19,240 | 19,140 | 19,700 | 18,870 |
| 20260714 | 19,540 | 18,880 | 19,950 | 18,600 |
| 20260713 | 21,400 | 19,540 | 21,450 | 19,420 |
| 20260710 | 19,550 | 21,400 | 22,250 | 19,550 |
| 20260709 | 19,950 | 19,500 | 20,450 | 19,010 |
| 20260708 | 21,200 | 20,000 | 21,550 | 19,750 |
| 20260707 | 22,400 | 21,650 | 23,100 | 21,300 |
| 20260706 | 23,300 | 23,100 | 24,750 | 22,250 |
| 20260703 | 26,300 | 22,850 | 28,900 | 21,750 |
| 20260702 | 23,750 | 25,800 | 30,800 | 23,200 |
| 20260701 | 22,750 | 23,800 | 24,950 | 22,250 |
| 20260630 | 22,150 | 22,600 | 23,450 | 20,875 |
| 20260629 | 19,290 | 22,150 | 24,050 | 19,140 |
| 20260626 | 18,900 | 18,610 | 19,270 | 17,620 |
| 20260625 | 18,810 | 18,890 | 19,950 | 18,750 |
| 20260624 | 18,350 | 18,800 | 19,650 | 18,250 |
| 20260623 | 19,400 | 18,350 | 19,550 | 18,350 |
| 20260622 | 19,250 | 19,590 | 20,000 | 19,130 |
| 20260619 | 19,810 | 19,300 | 19,960 | 18,900 |
| 20260618 | 20,600 | 19,960 | 20,900 | 19,950 |
| 20260617 | 21,400 | 20,600 | 21,400 | 20,500 |
| 20260616 | 20,450 | 21,150 | 21,750 | 20,400 |
| 20260615 | 20,850 | 20,750 | 20,950 | 20,350 |
| 20260612 | 20,500 | 20,100 | 20,750 | 19,980 |
| 20260611 | 19,470 | 19,560 | 19,680 | 18,960 |
| 20260610 | 19,900 | 19,500 | 19,900 | 19,100 |
| 20260609 | 18,780 | 19,920 | 20,150 | 18,780 |
| 20260608 | 19,500 | 18,750 | 19,500 | 18,650 |
| 20260605 | 20,600 | 20,000 | 20,700 | 19,620 |
| 20260604 | 20,200 | 20,500 | 20,950 | 20,150 |
| 20260602 | 20,300 | 20,350 | 20,750 | 19,950 |
| 20260601 | 21,150 | 20,600 | 21,350 | 20,200 |
| 20260529 | 21,300 | 21,100 | 21,900 | 20,450 |
| 20260528 | 21,700 | 21,100 | 21,700 | 20,200 |
| 20260527 | 22,150 | 21,550 | 22,200 | 21,100 |
| 20260526 | 23,600 | 22,350 | 24,000 | 22,100 |
| 20260522 | 22,650 | 23,000 | 23,400 | 22,600 |
| 20260521 | 22,500 | 22,650 | 23,250 | 22,500 |
| 20260520 | 23,150 | 22,200 | 23,150 | 21,650 |
| 20260519 | 24,150 | 23,200 | 24,200 | 22,000 |
| 20260518 | 24,800 | 24,150 | 25,800 | 23,500 |
| 20260515 | 25,500 | 24,700 | 25,800 | 24,400 |
| 20260514 | 25,950 | 25,450 | 26,200 | 25,200 |
| 20260513 | 25,650 | 25,950 | 26,450 | 25,600 |
| 20260512 | 27,450 | 26,250 | 27,550 | 25,700 |
| 20260511 | 28,300 | 27,250 | 28,400 | 27,250 |
| 20260508 | 28,850 | 28,300 | 28,850 | 28,000 |
| 20260507 | 29,500 | 29,000 | 29,950 | 28,300 |
| 20260506 | 28,800 | 28,650 | 29,100 | 27,850 |
| 20260504 | 29,500 | 28,700 | 29,550 | 28,300 |
| 20260430 | 29,600 | 29,000 | 29,700 | 28,700 |
| 20260429 | 30,300 | 29,600 | 30,350 | 29,250 |
| 20260428 | 29,650 | 30,050 | 30,750 | 29,300 |
| 20260427 | 30,050 | 29,400 | 30,100 | 29,150 |
| 20260424 | 28,850 | 29,550 | 29,650 | 28,800 |
| 20260423 | 29,150 | 28,850 | 29,500 | 28,000 |
| 20260422 | 29,200 | 29,000 | 30,250 | 28,550 |
| 20260421 | 28,500 | 29,250 | 30,300 | 28,500 |
| 20260420 | 28,000 | 28,150 | 28,850 | 26,850 |
| 20260417 | 28,300 | 28,200 | 28,750 | 27,750 |
| 20260416 | 29,300 | 28,550 | 29,350 | 28,100 |
| 20260415 | 30,950 | 29,550 | 32,500 | 29,350 |
| 20260414 | 26,000 | 30,150 | 33,300 | 25,750 |
| 20260413 | 27,100 | 25,650 | 27,150 | 25,500 |
| 20260410 | 27,700 | 27,400 | 28,450 | 25,900 |
| 20260409 | 26,900 | 26,350 | 27,600 | 26,050 |
| 20260408 | 25,700 | 27,250 | 28,650 | 25,700 |
| 20260407 | 25,900 | 25,200 | 26,150 | 24,850 |
| 20260406 | 25,300 | 25,650 | 25,950 | 25,150 |
| 20260403 | 25,050 | 25,300 | 25,950 | 24,900 |
| 20260402 | 27,250 | 24,600 | 27,250 | 24,200 |
| 20260401 | 26,000 | 26,750 | 27,000 | 25,300 |
| 20260331 | 25,000 | 25,100 | 25,500 | 24,100 |
| 20260330 | 24,700 | 25,050 | 25,250 | 23,500 |
| 20260327 | 25,000 | 25,400 | 25,500 | 24,400 |
| 20260326 | 27,050 | 25,650 | 27,050 | 25,500 |
| 20260325 | 26,800 | 26,950 | 27,450 | 26,150 |
| 20260324 | 27,400 | 26,250 | 27,400 | 25,450 |
| 20260323 | 29,550 | 26,550 | 29,750 | 26,250 |
| 20260320 | 26,200 | 29,400 | 30,850 | 26,200 |
| 20260319 | 25,200 | 25,800 | 26,550 | 24,950 |
| 20260318 | 25,000 | 25,600 | 25,950 | 24,950 |
| 20260317 | 25,250 | 24,950 | 25,600 | 24,900 |
| 20260316 | 26,300 | 24,950 | 26,300 | 24,850 |
| 20260313 | 24,850 | 26,050 | 27,950 | 24,750 |
| 20260312 | 25,600 | 25,500 | 26,400 | 25,050 |
| 20260311 | 25,500 | 25,800 | 26,800 | 25,200 |
| 20260310 | 25,500 | 25,000 | 26,400 | 24,750 |
| 20260309 | 25,000 | 24,550 | 25,000 | 23,850 |
| 20260306 | 26,150 | 26,000 | 26,800 | 25,100 |
| 20260305 | 25,400 | 26,150 | 26,450 | 25,400 |
| 20260304 | 26,650 | 24,200 | 27,000 | 23,400 |
| 20260303 | 28,200 | 27,650 | 28,700 | 27,050 |
| 20260227 | 29,000 | 28,350 | 29,550 | 28,250 |
| 20260226 | 29,550 | 29,550 | 30,200 | 27,900 |
| 20260225 | 29,000 | 29,550 | 29,850 | 28,800 |
| 20260224 | 29,100 | 29,300 | 29,600 | 28,300 |
| 20260223 | 28,500 | 29,350 | 29,350 | 27,900 |
| 20260220 | 27,300 | 28,000 | 28,050 | 26,800 |
| 20260219 | 27,100 | 27,550 | 28,250 | 26,900 |
| 20260213 | 26,300 | 26,500 | 27,050 | 25,300 |
| 20260212 | 25,850 | 26,300 | 27,650 | 25,000 |
| 20260211 | 24,550 | 24,300 | 24,800 | 23,650 |
| 20260210 | 23,000 | 24,550 | 24,700 | 23,000 |
| 20260209 | 22,550 | 22,850 | 23,450 | 22,550 |
| 20260206 | 22,650 | 22,400 | 22,850 | 21,500 |
| 20260205 | 22,950 | 22,950 | 23,250 | 22,550 |
| 20260204 | 22,700 | 23,050 | 23,100 | 22,250 |
| 20260203 | 22,100 | 22,750 | 22,950 | 21,650 |
| 20260202 | 21,500 | 21,650 | 22,350 | 21,350 |
| 20260130 | 21,800 | 21,600 | 21,800 | 20,950 |
| 20260129 | 21,800 | 21,800 | 21,850 | 21,000 |
| 20260128 | 21,350 | 21,800 | 22,150 | 21,350 |
| 20260127 | 21,150 | 21,350 | 21,700 | 20,750 |
| 20260126 | 21,600 | 21,150 | 21,650 | 20,850 |
| 20260123 | 20,350 | 20,950 | 21,400 | 20,300 |
| 20260122 | 20,150 | 20,200 | 20,550 | 20,000 |
| 20260121 | 20,550 | 20,150 | 20,550 | 20,050 |
| 20260120 | 19,990 | 20,600 | 20,700 | 19,710 |
| 20260119 | 20,550 | 19,990 | 20,550 | 19,950 |
| 20260116 | 19,990 | 20,450 | 20,550 | 19,950 |
| 20260115 | 20,350 | 20,000 | 20,350 | 19,800 |
| 20260114 | 20,400 | 20,250 | 20,850 | 20,000 |
| 20260113 | 20,600 | 20,250 | 20,600 | 20,000 |
| 20260112 | 19,900 | 20,600 | 21,000 | 19,840 |
| 20260109 | 19,740 | 19,760 | 20,000 | 19,560 |
| 20260108 | 19,810 | 19,590 | 19,940 | 19,450 |
| 20260107 | 20,350 | 19,810 | 20,350 | 19,740 |
| 20260106 | 20,350 | 20,350 | 20,700 | 20,100 |
| 20260105 | 20,300 | 20,400 | 20,750 | 20,100 |
| 20260102 | 20,450 | 20,300 | 20,600 | 20,200 |
| 20251230 | 20,050 | 20,350 | 21,050 | 20,050 |
| 20251229 | 20,400 | 20,050 | 20,400 | 19,990 |
| 20251226 | 21,000 | 20,400 | 21,000 | 20,100 |
| 20251224 | 20,950 | 21,050 | 21,050 | 20,600 |
| 20251223 | 21,100 | 20,800 | 21,100 | 20,700 |
| 20251222 | 21,150 | 21,100 | 21,300 | 20,750 |
| 20251219 | 21,200 | 21,000 | 21,400 | 20,500 |
| 20251218 | 20,750 | 20,850 | 21,050 | 20,550 |
| 20251217 | 20,950 | 21,050 | 21,500 | 20,700 |
| 20251216 | 21,150 | 20,850 | 21,350 | 20,650 |
| 20251215 | 21,100 | 21,150 | 21,500 | 20,850 |
| 20251212 | 21,150 | 21,450 | 21,700 | 20,500 |
| 20251211 | 20,200 | 20,850 | 21,400 | 20,000 |
| 20251210 | 19,830 | 20,150 | 20,200 | 19,750 |
| 20251209 | 20,050 | 19,940 | 20,100 | 19,750 |
| 20251208 | 20,950 | 20,200 | 21,050 | 19,970 |
| 20251205 | 21,300 | 21,250 | 22,100 | 21,000 |
| 20251204 | 19,990 | 20,200 | 20,600 | 19,620 |
| 20251203 | 19,110 | 19,700 | 19,840 | 18,960 |
| 20251202 | 18,800 | 19,110 | 19,170 | 18,670 |
| 20251201 | 19,060 | 18,750 | 19,350 | 18,610 |
| 20251128 | 18,400 | 18,690 | 18,800 | 18,400 |
| 20251127 | 18,220 | 18,380 | 18,460 | 18,080 |
| 20251126 | 18,060 | 18,210 | 18,260 | 17,910 |
| 20251125 | 18,000 | 18,050 | 18,180 | 17,920 |
| 20251124 | 17,900 | 18,080 | 18,270 | 17,870 |
| 20251121 | 17,920 | 17,900 | 18,050 | 17,740 |
| 20251120 | 18,400 | 18,120 | 18,410 | 18,120 |
| 20251119 | 17,760 | 18,380 | 18,380 | 17,420 |
| 20251118 | 17,680 | 17,610 | 17,930 | 17,460 |
| 20251117 | 17,680 | 17,860 | 17,940 | 17,330 |
| 20251114 | 17,430 | 17,440 | 17,610 | 17,230 |
| 20251113 | 17,350 | 17,620 | 17,850 | 17,300 |
| 20251112 | 17,380 | 17,580 | 17,620 | 17,120 |
| 20251111 | 17,160 | 17,180 | 17,420 | 17,130 |
| 20251110 | 16,740 | 17,250 | 17,250 | 16,740 |
| 20251107 | 16,920 | 16,640 | 16,920 | 16,550 |
| 20251106 | 16,760 | 16,960 | 17,120 | 16,550 |
| 20251105 | 16,900 | 16,650 | 16,900 | 16,340 |
| 20251104 | 16,690 | 16,900 | 16,980 | 16,540 |
| 20251103 | 17,100 | 16,690 | 17,150 | 16,610 |
| 20251031 | 17,300 | 17,210 | 17,330 | 16,960 |
| 20251030 | 17,660 | 17,310 | 17,740 | 17,280 |
| 20251029 | 17,860 | 17,710 | 17,930 | 17,600 |
| 20251028 | 18,000 | 17,850 | 18,030 | 17,740 |
| 20251027 | 17,810 | 18,020 | 18,200 | 17,810 |
| 20251024 | 17,700 | 17,810 | 17,900 | 17,580 |
| 20251023 | 17,570 | 17,680 | 17,750 | 17,520 |
| 20251022 | 18,810 | 17,450 | 18,810 | 17,000 |
| 20251021 | 19,430 | 19,300 | 19,660 | 19,260 |
| 20251020 | 19,730 | 19,500 | 19,880 | 18,200 |
| 20251017 | 19,900 | 19,690 | 19,920 | 19,630 |
| 20251016 | 19,600 | 19,950 | 20,200 | 19,600 |
| 20251015 | 19,200 | 19,510 | 19,720 | 19,200 |
| 20251014 | 19,290 | 19,160 | 19,560 | 19,070 |
| 20251013 | 18,950 | 19,290 | 19,420 | 18,950 |
| 20251010 | 19,400 | 19,250 | 19,590 | 19,150 |
| 20251002 | 19,290 | 19,420 | 19,720 | 19,290 |
| 20251001 | 19,500 | 19,360 | 19,500 | 19,280 |
| 20250930 | 19,880 | 19,500 | 19,900 | 19,480 |
| 20250929 | 19,800 | 19,940 | 19,990 | 19,750 |
| 20250926 | 19,790 | 19,610 | 19,850 | 19,510 |
| 20250925 | 19,780 | 19,830 | 19,910 | 19,670 |
| 20250924 | 20,150 | 19,780 | 20,150 | 19,330 |
| 20250923 | 20,050 | 20,050 | 20,150 | 19,960 |
| 20250922 | 20,300 | 20,100 | 20,350 | 20,050 |
| 20250919 | 20,700 | 20,250 | 20,750 | 20,200 |
| 20250918 | 20,750 | 20,750 | 21,100 | 20,600 |
| 20250917 | 20,550 | 20,600 | 20,650 | 20,250 |
| 20250916 | 20,350 | 20,400 | 21,200 | 20,050 |
| 20250915 | 20,350 | 20,150 | 20,500 | 20,050 |
| 20250912 | 20,500 | 20,400 | 20,550 | 20,150 |
| 20250911 | 20,900 | 20,500 | 21,000 | 20,250 |
| 20250910 | 20,750 | 20,900 | 21,050 | 20,700 |
| 20250909 | 20,700 | 20,750 | 21,050 | 20,550 |
| 20250908 | 20,950 | 20,750 | 21,300 | 20,600 |
| 20250905 | 20,550 | 20,700 | 20,800 | 20,400 |
| 20250904 | 19,930 | 20,750 | 20,750 | 19,930 |
| 20250903 | 19,920 | 19,990 | 20,050 | 19,830 |
| 20250902 | 19,800 | 20,000 | 20,350 | 19,800 |
| 20250901 | 19,750 | 19,550 | 19,900 | 19,510 |
| 20250829 | 20,200 | 19,840 | 20,250 | 19,800 |
| 20250828 | 20,050 | 20,150 | 20,550 | 19,840 |
| 20250827 | 20,350 | 20,050 | 20,350 | 19,980 |
| 20250826 | 20,150 | 20,200 | 20,500 | 20,050 |
| 20250825 | 20,450 | 20,350 | 20,750 | 20,150 |
| 20250822 | 20,600 | 20,350 | 20,900 | 20,300 |
| 20250821 | 20,100 | 20,700 | 21,550 | 20,000 |
| 20250820 | 19,820 | 20,100 | 20,100 | 19,400 |
| 20250819 | 20,100 | 20,200 | 20,450 | 19,000 |
| 20250818 | 20,300 | 20,250 | 20,850 | 20,100 |
| 20250814 | 20,250 | 20,650 | 20,850 | 20,050 |
| 20250813 | 20,650 | 20,200 | 20,750 | 20,150 |
| 20250812 | 20,600 | 20,750 | 21,200 | 20,450 |
| 20250811 | 20,200 | 20,450 | 20,750 | 20,150 |
| 20250808 | 19,950 | 20,100 | 20,300 | 19,950 |
| 20250807 | 19,990 | 20,050 | 20,250 | 19,870 |
| 20250806 | 20,500 | 20,150 | 20,550 | 19,820 |
| 20250805 | 19,390 | 19,750 | 20,250 | 19,390 |
| 20250804 | 18,960 | 19,400 | 19,530 | 18,800 |
| 20250801 | 19,780 | 19,070 | 19,850 | 19,010 |
| 20250731 | 19,590 | 19,740 | 19,910 | 19,280 |
| 20250730 | 19,250 | 19,520 | 19,610 | 18,500 |
| 20250729 | 18,970 | 19,380 | 19,470 | 18,770 |
| 20250728 | 19,500 | 19,080 | 19,600 | 18,950 |
| 20250725 | 19,970 | 19,610 | 20,000 | 19,610 |
| 20250724 | 20,150 | 19,970 | 20,500 | 19,840 |
| 20250723 | 20,000 | 19,990 | 21,950 | 19,760 |
| 20250722 | 20,400 | 20,100 | 20,400 | 19,980 |
| 20250721 | 20,350 | 20,400 | 20,600 | 20,200 |
| 20250718 | 20,400 | 20,350 | 20,500 | 20,100 |
| 20250717 | 20,400 | 20,250 | 20,750 | 20,050 |
| 20250716 | 20,650 | 20,350 | 20,750 | 20,150 |
| 20250715 | 20,450 | 20,750 | 20,950 | 20,350 |
| 20250714 | 20,500 | 20,550 | 20,650 | 20,050 |
| 20250711 | 20,850 | 20,500 | 21,050 | 20,400 |
| 20250710 | 20,650 | 20,900 | 20,950 | 20,500 |
| 20250709 | 20,300 | 20,850 | 21,050 | 20,100 |
| 20250708 | 20,150 | 20,300 | 20,450 | 19,960 |
| 20250707 | 20,500 | 20,400 | 20,550 | 19,990 |
| 20250704 | 21,600 | 21,100 | 22,350 | 20,850 |
| 20250703 | 20,500 | 21,300 | 21,350 | 20,450 |
| 20250702 | 21,050 | 20,550 | 21,100 | 20,250 |
| 20250701 | 20,500 | 20,950 | 21,350 | 20,500 |
| 20250630 | 20,200 | 20,600 | 20,900 | 20,150 |
| 20250627 | 20,950 | 20,300 | 21,050 | 20,250 |
| 20250626 | 21,950 | 20,800 | 21,950 | 20,500 |
| 20250625 | 22,400 | 21,900 | 25,300 | 21,800 |
| 20250624 | 21,850 | 22,250 | 22,500 | 21,750 |
| 20250623 | 21,750 | 21,500 | 21,850 | 21,100 |
| 20250620 | 21,250 | 22,100 | 23,250 | 21,050 |
| 20250619 | 20,950 | 21,100 | 21,300 | 20,550 |
| 20250618 | 21,250 | 20,850 | 21,450 | 20,800 |
| 20250617 | 21,900 | 21,250 | 21,900 | 20,800 |
| 20250616 | 20,750 | 21,850 | 21,950 | 20,500 |
| 20250613 | 22,100 | 20,950 | 22,300 | 20,550 |
| 20250612 | 21,350 | 21,900 | 22,700 | 21,350 |
| 20250611 | 21,400 | 21,350 | 22,050 | 20,800 |
| 20250610 | 22,150 | 21,250 | 22,200 | 21,100 |
| 20250609 | 21,800 | 22,150 | 22,450 | 21,500 |
| 20250605 | 20,150 | 21,900 | 24,850 | 19,650 |
| 20250604 | 21,250 | 19,970 | 21,550 | 19,330 |
| 20250602 | 21,050 | 20,700 | 21,250 | 19,870 |
| 20250530 | 21,000 | 21,050 | 21,350 | 20,600 |
| 20250529 | 20,100 | 21,000 | 21,400 | 19,800 |
| 20250528 | 20,000 | 20,050 | 20,700 | 19,390 |
| 20250527 | 20,300 | 20,650 | 21,250 | 19,860 |
| 20250526 | 19,330 | 20,200 | 20,750 | 18,860 |
| 20250523 | 19,060 | 19,330 | 19,800 | 18,940 |
| 20250522 | 19,540 | 19,040 | 19,720 | 18,860 |
| 20250521 | 19,620 | 19,550 | 20,250 | 19,190 |
| 20250520 | 19,620 | 19,620 | 20,100 | 19,070 |
| 20250519 | 20,750 | 19,760 | 20,850 | 19,640 |
| 20250516 | 21,000 | 20,900 | 22,050 | 20,600 |
| 20250515 | 22,300 | 20,700 | 22,950 | 20,450 |
| 20250514 | 24,550 | 22,550 | 25,000 | 22,400 |
| 20250513 | 25,900 | 24,950 | 26,900 | 24,750 |
| 20250512 | 25,950 | 26,250 | 28,650 | 25,350 |
| 20250509 | 27,200 | 25,950 | 27,300 | 24,800 |
| 20250508 | 27,200 | 26,800 | 27,450 | 25,850 |
| 20250507 | 25,200 | 27,150 | 29,100 | 24,250 |
| 20250502 | 23,600 | 25,050 | 26,800 | 22,550 |
| 20250430 | 24,000 | 25,550 | 26,300 | 22,300 |
| 20250429 | 23,000 | 23,900 | 26,950 | 22,000 |
| 20250428 | 22,900 | 22,650 | 24,400 | 21,950 |
| 20250425 | 24,150 | 22,850 | 24,200 | 22,500 |
| 20250424 | 24,300 | 24,400 | 26,600 | 22,300 |
| 20250423 | 31,300 | 24,250 | 31,750 | 23,950 |
| 20250421 | 27,950 | 31,300 | 31,300 | 27,700 |
| 20250418 | 19,370 | 24,100 | 24,100 | 19,200 |
| 20250417 | 21,600 | 18,550 | 23,000 | 17,300 |
| 20250416 | 21,350 | 21,650 | 22,200 | 21,050 |
| 20250415 | 21,200 | 21,950 | 22,700 | 20,750 |
| 20250414 | 21,600 | 21,650 | 22,100 | 20,650 |
| 20250411 | 23,600 | 22,350 | 23,750 | 21,500 |
| 20250410 | 23,000 | 23,950 | 26,450 | 22,050 |
| 20250409 | 22,000 | 23,900 | 26,300 | 20,250 |
| 20250408 | 16,800 | 20,500 | 20,500 | 16,700 |
| 20250407 | 14,770 | 15,800 | 17,440 | 14,100 |
| 20250404 | 13,150 | 14,000 | 14,120 | 13,080 |
| 20250403 | 12,700 | 13,200 | 13,280 | 12,700 |
| 20250402 | 13,000 | 12,870 | 13,000 | 12,810 |
| 20250401 | 12,800 | 12,990 | 13,100 | 12,770 |
| 20250331 | 13,120 | 12,800 | 13,120 | 12,750 |
| 20250328 | 13,110 | 13,060 | 13,110 | 12,910 |
| 20250327 | 13,200 | 13,150 | 13,230 | 13,090 |
| 20250326 | 13,080 | 13,110 | 13,250 | 13,000 |
| 20250325 | 13,280 | 13,060 | 13,310 | 13,040 |
| 20250324 | 13,200 | 13,270 | 13,340 | 13,170 |
| 20250321 | 13,300 | 13,320 | 13,390 | 13,150 |
| 20250320 | 13,390 | 13,340 | 13,400 | 13,270 |
| 20250319 | 13,300 | 13,320 | 13,410 | 13,230 |
| 20250318 | 13,300 | 13,310 | 13,390 | 13,200 |
| 20250317 | 13,450 | 13,220 | 13,550 | 13,220 |
| 20250314 | 13,420 | 13,410 | 13,560 | 13,310 |
| 20250313 | 13,460 | 13,400 | 13,610 | 13,300 |
| 20250312 | 13,700 | 13,460 | 13,700 | 13,450 |
| 20250311 | 13,500 | 13,530 | 13,700 | 13,400 |
| 20250310 | 13,610 | 13,750 | 13,780 | 13,440 |
| 20250307 | 13,640 | 13,710 | 14,150 | 13,560 |
| 20250306 | 14,040 | 13,700 | 14,040 | 13,490 |
| 20250305 | 13,060 | 13,470 | 13,470 | 13,020 |
| 20250304 | 13,300 | 13,170 | 13,300 | 13,020 |
| 20250228 | 13,470 | 13,300 | 13,490 | 13,070 |
| 20250227 | 13,510 | 13,500 | 13,530 | 13,400 |
| 20250226 | 13,390 | 13,490 | 13,520 | 13,260 |
| 20250225 | 13,210 | 13,390 | 13,530 | 13,210 |
| 20250224 | 13,110 | 13,350 | 13,350 | 13,010 |
| 20250221 | 13,180 | 13,270 | 13,360 | 13,140 |
| 20250220 | 13,250 | 13,150 | 13,290 | 13,070 |
| 20250219 | 13,010 | 13,260 | 13,350 | 12,900 |
| 20250218 | 12,600 | 12,900 | 12,990 | 12,590 |
| 20250217 | 12,670 | 12,670 | 12,750 | 12,630 |
| 20250214 | 12,730 | 12,780 | 12,780 | 12,590 |
| 20250213 | 12,300 | 12,760 | 12,790 | 12,300 |
| 20250212 | 12,440 | 12,300 | 12,490 | 12,250 |
| 20250211 | 12,500 | 12,420 | 12,500 | 12,390 |
| 20250210 | 12,560 | 12,440 | 12,560 | 12,370 |
| 20250207 | 12,470 | 12,570 | 12,610 | 12,400 |
| 20250206 | 12,380 | 12,570 | 12,590 | 12,340 |
| 20250205 | 12,100 | 12,200 | 12,280 | 12,100 |
| 20250204 | 12,070 | 12,150 | 12,200 | 12,060 |
| 20250203 | 12,380 | 12,050 | 12,480 | 11,980 |
| 20250131 | 12,530 | 12,380 | 12,530 | 12,300 |
| 20250124 | 12,410 | 12,500 | 12,500 | 12,250 |
| 20250123 | 12,590 | 12,330 | 12,590 | 12,300 |
| 20250122 | 12,480 | 12,500 | 12,590 | 12,320 |
| 20250121 | 12,370 | 12,480 | 12,500 | 12,320 |
| 20250120 | 12,490 | 12,470 | 12,490 | 12,350 |
| 20250117 | 12,320 | 12,400 | 12,400 | 12,280 |
| 20250116 | 12,310 | 12,400 | 12,490 | 12,310 |
| 20250115 | 12,500 | 12,310 | 12,550 | 12,260 |
| 20250114 | 12,600 | 12,500 | 12,600 | 12,300 |
| 20250113 | 12,740 | 12,440 | 12,760 | 12,430 |
| 20250110 | 12,630 | 12,740 | 12,850 | 12,540 |
| 20250109 | 12,820 | 12,630 | 12,850 | 12,480 |
| 20250108 | 12,880 | 12,820 | 12,880 | 12,740 |
| 20250107 | 12,830 | 12,870 | 13,010 | 12,800 |
| 20250106 | 12,840 | 12,930 | 12,960 | 12,710 |
| 20250103 | 12,850 | 12,780 | 12,890 | 12,750 |
| 20250102 | 12,890 | 12,890 | 12,910 | 12,680 |