Stock Ticker
- (016250) 에스지씨이앤씨
- Description: 기업개요
동사는 1982년 영창건설로 설립되어 2000년 이테크이앤씨, 2005년 이테크건설을 거쳐 2024년 3월 SGC이앤씨로 사명을 변경함.
석유화학, 정밀화학, 무기화학, 발전, 바이오/제약, 반도체&LCD 등 다양한 산업분야의 플랜트 EPC와 토목 및 건축공사, 주택사업을 영위하고 있음.
중동지역의 대형 정유, 가스, 석유화학 플랜트 설비 발주와 신재생 에너지 개발 추세 확산으로 지속적인 성장이 전망됨.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 11,220 | 11,050 | 11,300 | 10,650 |
| 20261019 | 11,200 | 11,220 | 11,250 | 11,000 |
| 20261016 | 11,500 | 11,230 | 11,530 | 11,140 |
| 20261015 | 11,690 | 11,120 | 11,690 | 11,080 |
| 20261014 | 11,500 | 11,690 | 12,160 | 11,500 |
| 20261013 | 11,630 | 11,420 | 11,630 | 11,220 |
| 20261012 | 12,130 | 11,730 | 12,130 | 11,500 |
| 20261008 | 11,950 | 11,830 | 11,950 |
| 20261007 | 12,000 | 11,950 | 12,030 | 11,880 |
| 20261006 | 12,280 | 11,890 | 12,280 | 11,780 |
| 20261002 | 12,300 | 12,090 | 12,300 | 11,990 |
| 20261001 | 12,090 | 12,060 | 12,230 | 12,000 |
| 20260930 | 12,200 | 12,170 | 12,360 | 12,080 |
| 20260929 | 12,010 | 12,110 | 12,170 | 11,880 |
| 20260928 | 11,870 | 12,000 | 12,060 | 11,870 |
| 20260923 | 12,100 | 11,880 | 12,100 | 11,720 |
| 20260922 | 12,200 | 11,880 | 12,200 | 11,660 |
| 20260921 | 12,200 | 11,900 | 12,200 | 11,790 |
| 20260918 | 12,160 | 11,890 | 12,170 | 11,820 |
| 20260917 | 11,870 | 11,970 | 12,190 | 11,820 |
| 20260916 | 12,000 | 11,870 | 12,130 | 11,700 |
| 20260915 | 11,970 | 11,860 | 11,970 | 11,610 |
| 20260914 | 11,960 | 11,970 | 11,990 | 11,780 |
| 20260911 | 11,960 | 11,960 | 11,960 | 11,860 |
| 20260910 | 11,910 | 11,960 | 12,040 | 11,670 |
| 20260909 | 11,970 | 11,910 | 11,970 | 11,810 |
| 20260908 | 11,910 | 11,970 | 12,030 | 11,780 |
| 20260907 | 11,900 | 11,910 | 12,020 | 11,760 |
| 20260904 | 11,540 | 11,900 | 11,900 | 11,540 |
| 20260903 | 11,710 | 11,540 | 12,140 | 11,250 |
| 20260902 | 12,000 | 11,710 | 12,000 | 11,560 |
| 20260901 | 12,130 | 12,000 | 12,130 | 11,860 |
| 20260831 | 11,900 | 12,130 | 12,130 | 11,730 |
| 20260828 | 11,980 | 12,130 | 12,300 | 11,900 |
| 20260827 | 11,920 | 11,990 | 12,040 | 11,680 |
| 20260826 | 11,670 | 11,920 | 12,000 | 11,670 |
| 20260825 | 11,150 | 11,670 | 11,700 | 10,960 |
| 20260824 | 11,250 | 11,220 | 11,400 | 11,140 |
| 20260821 | 11,780 | 11,250 | 11,840 | 11,110 |
| 20260820 | 12,020 | 11,780 | 12,200 | 11,730 |
| 20260819 | 12,120 | 12,020 | 12,130 | 11,710 |
| 20260818 | 12,220 | 12,160 | 12,220 | 11,700 |
| 20260814 | 12,600 | 12,220 | 12,600 | 11,990 |
| 20260813 | 12,520 | 12,290 | 12,600 | 12,180 |
| 20260812 | 12,600 | 12,520 | 12,600 | 12,400 |
| 20260811 | 12,200 | 12,510 | 12,600 | 12,030 |
| 20260810 | 11,910 | 12,170 | 12,190 | 11,750 |
| 20260807 | 11,900 | 12,000 | 12,200 | 11,390 |
| 20260806 | 11,900 | 11,450 | 11,900 | 11,350 |
| 20260805 | 11,600 | 11,500 | 11,710 | 11,270 |
| 20260804 | 11,000 | 11,270 | 11,310 | 10,420 |
| 20260803 | 10,700 | 10,830 | 11,400 | 10,325 |
| 20260731 | 10,500 | 10,650 | 10,690 | 10,260 |
| 20260730 | 10,100 | 10,000 | 10,680 | 10,000 |
| 20260729 | 11,300 | 10,100 | 11,300 | 9,910 |
| 20260728 | 12,150 | 11,210 | 12,150 | 10,500 |
| 20260727 | 12,070 | 12,060 | 12,210 | 11,530 |
| 20260724 | 12,620 | 11,860 | 12,630 | 11,700 |
| 20260723 | 11,600 | 12,600 | 12,600 | 11,270 |
| 20260722 | 11,250 | 11,360 | 11,570 | 10,700 |
| 20260721 | 11,300 | 10,980 | 11,420 | 10,770 |
| 20260720 | 11,520 | 11,280 | 11,520 | 11,000 |
| 20260716 | 11,900 | 11,520 | 11,900 | 11,350 |
| 20260715 | 11,900 | 11,500 | 11,910 | 11,500 |
| 20260714 | 12,190 | 11,730 | 12,190 | 11,600 |
| 20260713 | 12,850 | 12,000 | 12,850 | 11,820 |
| 20260710 | 12,200 | 12,320 | 12,880 | 12,160 |
| 20260709 | 12,000 | 12,080 | 12,200 | 11,890 |
| 20260708 | 12,270 | 12,000 | 12,380 | 11,840 |
| 20260707 | 12,590 | 12,390 | 12,590 | 11,840 |
| 20260706 | 12,900 | 12,540 | 12,900 | 12,150 |
| 20260703 | 12,260 | 12,550 | 13,000 | 11,900 |
| 20260702 | 12,150 | 12,500 | 12,920 | 11,900 |
| 20260701 | 11,670 | 12,150 | 12,180 | 11,520 |
| 20260630 | 12,190 | 11,670 | 12,190 | 11,620 |
| 20260629 | 11,270 | 11,930 | 12,200 | 10,700 |
| 20260626 | 11,500 | 11,270 | 11,500 | 10,490 |
| 20260625 | 11,020 | 11,280 | 11,390 | 11,020 |
| 20260624 | 11,300 | 11,010 | 11,400 | 10,730 |
| 20260623 | 11,500 | 11,010 | 11,500 | 10,920 |
| 20260622 | 11,500 | 11,500 | 11,500 | 11,130 |
| 20260619 | 11,860 | 11,500 | 11,860 | 11,200 |
| 20260618 | 12,160 | 11,860 | 12,270 | 11,740 |
| 20260617 | 12,900 | 12,160 | 12,900 | 12,140 |
| 20260616 | 12,480 | 12,330 | 12,900 | 12,040 |
| 20260615 | 12,230 | 12,000 | 12,880 | 12,000 |
| 20260612 | 11,440 | 12,140 | 12,280 | 11,440 |
| 20260611 | 11,420 | 11,410 | 11,420 | 11,160 |
| 20260610 | 11,600 | 11,220 | 11,600 | 11,010 |
| 20260609 | 11,900 | 11,350 | 11,900 | 11,270 |
| 20260608 | 11,600 | 11,430 | 12,190 | 11,350 |
| 20260605 | 12,310 | 12,010 | 12,540 | 11,600 |
| 20260604 | 12,600 | 12,260 | 12,600 | 11,960 |
| 20260602 | 12,790 | 12,340 | 12,790 | 11,880 |
| 20260601 | 13,500 | 12,590 | 13,500 | 12,300 |
| 20260529 | 13,980 | 13,440 | 13,990 | 13,010 |
| 20260528 | 13,130 | 13,350 | 13,580 | 12,760 |
| 20260527 | 13,720 | 13,130 | 13,720 | 13,130 |
| 20260526 | 14,700 | 13,720 | 14,780 | 13,520 |
| 20260522 | 13,800 | 14,160 | 14,630 | 13,800 |
| 20260521 | 14,100 | 13,800 | 14,370 | 13,800 |
| 20260520 | 13,830 | 13,590 | 14,090 | 13,560 |
| 20260519 | 14,480 | 14,090 | 14,550 | 14,000 |
| 20260518 | 15,390 | 14,480 | 15,390 | 14,270 |
| 20260515 | 15,350 | 14,900 | 15,590 | 14,770 |
| 20260514 | 15,700 | 15,350 | 15,700 | 15,000 |
| 20260513 | 15,780 | 15,450 | 15,780 | 15,100 |
| 20260512 | 15,840 | 15,380 | 15,840 | 15,000 |
| 20260511 | 16,460 | 15,870 | 16,460 | 15,850 |
| 20260508 | 16,950 | 16,460 | 16,960 | 16,230 |
| 20260507 | 16,540 | 17,080 | 17,240 | 16,540 |
| 20260506 | 17,700 | 16,540 | 17,700 | 16,440 |
| 20260504 | 17,640 | 17,220 | 18,000 | 17,200 |
| 20260430 | 17,870 | 17,640 | 18,090 | 17,570 |
| 20260429 | 17,800 | 17,810 | 17,890 | 17,550 |
| 20260428 | 17,890 | 17,610 | 17,900 | 17,410 |
| 20260427 | 17,860 | 17,640 | 18,000 | 17,580 |
| 20260424 | 18,200 | 18,000 | 18,250 | 17,610 |
| 20260423 | 18,280 | 18,000 | 18,570 | 17,500 |
| 20260422 | 18,120 | 18,070 | 18,280 | 17,620 |
| 20260421 | 17,600 | 18,050 | 18,450 | 17,430 |
| 20260420 | 18,650 | 17,600 | 18,650 | 17,530 |
| 20260417 | 17,990 | 18,050 | 18,290 | 17,800 |
| 20260416 | 18,410 | 17,990 | 18,410 | 17,810 |
| 20260415 | 17,700 | 18,120 | 18,390 | 17,700 |
| 20260414 | 17,670 | 17,650 | 17,840 | 16,810 |
| 20260413 | 18,100 | 17,290 | 18,100 | 17,000 |
| 20260410 | 18,090 | 18,250 | 18,300 | 17,260 |
| 20260409 | 17,540 | 18,090 | 18,380 | 17,120 |
| 20260408 | 15,890 | 17,780 | 18,490 | 15,890 |
| 20260407 | 15,300 | 15,450 | 15,830 | 15,280 |
| 20260406 | 15,390 | 15,300 | 15,450 | 14,710 |
| 20260403 | 15,420 | 15,170 | 15,490 | 15,080 |
| 20260402 | 16,300 | 15,170 | 16,400 | 15,070 |
| 20260401 | 15,630 | 16,230 | 16,400 | 15,630 |
| 20260331 | 16,400 | 15,320 | 16,400 | 15,170 |
| 20260330 | 16,700 | 16,180 | 16,800 | 15,940 |
| 20260327 | 17,100 | 16,840 | 17,290 | 16,560 |
| 20260326 | 17,260 | 17,100 | 17,260 | 16,730 |
| 20260325 | 17,500 | 17,260 | 17,500 | 17,000 |
| 20260324 | 17,500 | 17,100 | 17,980 | 16,200 |
| 20260323 | 18,000 | 17,330 | 18,170 | 16,940 |
| 20260320 | 16,800 | 17,820 | 18,210 | 16,390 |
| 20260319 | 17,310 | 16,800 | 17,310 | 16,200 |
| 20260318 | 17,360 | 17,080 | 17,700 | 16,760 |
| 20260317 | 17,900 | 16,920 | 17,900 | 16,880 |
| 20260316 | 18,450 | 17,900 | 18,450 | 17,200 |
| 20260313 | 17,900 | 18,030 | 18,450 | 17,650 |
| 20260312 | 17,880 | 17,900 | 17,980 | 17,240 |
| 20260311 | 18,000 | 17,590 | 18,350 | 17,280 |
| 20260310 | 17,200 | 17,640 | 18,390 | 17,190 |
| 20260309 | 18,200 | 17,090 | 18,200 | 16,900 |
| 20260306 | 18,330 | 18,200 | 18,330 | 17,500 |
| 20260305 | 17,100 | 18,200 | 18,500 | 17,100 |
| 20260304 | 18,960 | 16,880 | 18,960 | 16,540 |
| 20260303 | 19,960 | 19,000 | 19,960 | 17,970 |
| 20260227 | 18,990 | 19,970 | 20,300 | 18,510 |
| 20260226 | 19,830 | 18,990 | 19,830 | 18,500 |
| 20260225 | 20,150 | 19,570 | 20,800 | 19,210 |
| 20260224 | 20,900 | 20,100 | 21,750 | 19,140 |
| 20260223 | 19,280 | 20,850 | 21,250 | 19,260 |
| 20260220 | 18,420 | 19,070 | 19,130 | 18,310 |
| 20260219 | 17,460 | 18,380 | 18,400 | 17,050 |
| 20260213 | 17,200 | 17,310 | 17,490 | 16,800 |
| 20260212 | 16,700 | 16,830 | 17,170 | 16,630 |
| 20260211 | 16,790 | 16,700 | 16,850 | 16,110 |
| 20260210 | 16,080 | 16,850 | 16,900 | 16,080 |
| 20260209 | 16,290 | 16,230 | 16,380 | 16,150 |
| 20260206 | 16,250 | 16,290 | 16,430 | 15,780 |
| 20260205 | 16,210 | 16,330 | 16,480 | 15,130 |
| 20260204 | 15,000 | 16,210 | 16,210 | 14,930 |
| 20260203 | 15,000 | 14,970 | 15,880 | 14,800 |
| 20260202 | 15,280 | 15,000 | 15,280 | 14,620 |
| 20260130 | 14,890 | 14,950 | 15,070 | 14,730 |
| 20260129 | 14,640 | 14,890 | 15,090 | 14,560 |
| 20260128 | 15,060 | 14,840 | 15,060 | 14,700 |
| 20260127 | 15,240 | 15,060 | 15,370 | 14,750 |
| 20260126 | 15,030 | 15,150 | 15,430 | 14,700 |
| 20260123 | 15,060 | 15,040 | 15,200 | 14,850 |
| 20260122 | 15,000 | 15,200 | 15,230 | 14,660 |
| 20260121 | 15,200 | 15,040 | 15,200 | 14,330 |
| 20260120 | 15,120 | 15,000 | 15,240 | 14,870 |
| 20260119 | 15,230 | 14,940 | 15,230 | 14,870 |
| 20260116 | 15,000 | 15,030 | 15,240 | 14,800 |
| 20260115 | 14,990 | 14,990 | 15,000 | 14,720 |
| 20260114 | 14,950 | 14,990 | 15,100 | 14,700 |
| 20260113 | 14,690 | 14,890 | 14,930 | 14,670 |
| 20260112 | 14,720 | 14,690 | 15,080 | 14,300 |
| 20260109 | 14,630 | 14,660 | 14,800 | 13,850 |
| 20260108 | 14,700 | 14,400 | 14,870 | 14,300 |
| 20260107 | 14,670 | 14,660 | 14,670 | 14,470 |
| 20260106 | 14,930 | 14,740 | 14,990 | 14,540 |
| 20260105 | 14,900 | 14,800 | 14,900 | 14,630 |
| 20260102 | 15,060 | 14,900 | 15,060 | 14,600 |
| 20251230 | 14,910 | 14,950 | 15,040 | 14,730 |
| 20251229 | 14,700 | 14,890 | 15,090 | 14,700 |
| 20251226 | 15,270 | 15,050 | 15,270 | 14,800 |
| 20251224 | 15,300 | 15,140 | 15,300 | 14,920 |
| 20251223 | 15,170 | 15,110 | 15,420 | 14,930 |
| 20251222 | 15,500 | 15,160 | 15,800 | 15,020 |
| 20251219 | 15,890 | 15,500 | 15,890 | 15,050 |
| 20251218 | 15,500 | 15,630 | 15,870 | 15,440 |
| 20251217 | 15,170 | 15,700 | 15,960 | 15,120 |
| 20251216 | 15,230 | 15,230 | 15,400 | 14,870 |
| 20251215 | 15,190 | 15,150 | 15,500 | 14,630 |
| 20251212 | 15,570 | 15,190 | 15,900 | 14,500 |
| 20251211 | 15,880 | 15,600 | 16,290 | 14,830 |
| 20251210 | 15,860 | 15,850 | 16,500 | 15,290 |
| 20251209 | 16,700 | 15,860 | 16,700 | 15,800 |
| 20251208 | 15,970 | 16,390 | 16,470 | 15,720 |
| 20251205 | 15,620 | 15,760 | 15,980 | 15,620 |
| 20251204 | 15,000 | 15,620 | 15,830 | 15,000 |
| 20251203 | 14,350 | 15,000 | 15,020 | 13,700 |
| 20251202 | 14,000 | 14,270 | 14,290 | 13,950 |
| 20251201 | 14,260 | 14,000 | 14,390 | 13,700 |
| 20251128 | 13,790 | 13,700 | 13,810 | 13,590 |
| 20251127 | 13,530 | 13,800 | 14,100 | 13,530 |
| 20251126 | 13,800 | 13,600 | 13,800 | 13,180 |
| 20251125 | 13,800 | 13,500 | 13,800 | 13,380 |
| 20251124 | 13,130 | 13,620 | 13,690 | 13,110 |
| 20251121 | 13,550 | 13,210 | 13,560 | 13,210 |
| 20251120 | 13,450 | 13,550 | 13,550 | 13,290 |
| 20251119 | 13,500 | 13,300 | 13,500 | 13,200 |
| 20251118 | 13,740 | 13,300 | 13,740 | 13,290 |
| 20251117 | 13,900 | 13,700 | 13,900 | 13,610 |
| 20251114 | 13,900 | 13,950 | 14,090 | 13,650 |
| 20251113 | 13,200 | 13,940 | 14,110 | 13,200 |
| 20251112 | 12,660 | 13,140 | 13,200 | 12,550 |
| 20251111 | 12,700 | 12,670 | 12,830 | 12,470 |
| 20251110 | 12,310 | 12,590 | 12,900 | 12,300 |
| 20251107 | 12,500 | 12,310 | 12,590 | 12,250 |
| 20251106 | 12,520 | 12,400 | 12,520 | 12,230 |
| 20251105 | 12,450 | 12,350 | 12,450 | 12,060 |
| 20251104 | 12,710 | 12,520 | 12,710 | 12,470 |
| 20251103 | 13,010 | 12,710 | 13,010 | 12,710 |
| 20251031 | 13,800 | 13,010 | 13,800 | 12,930 |
| 20251030 | 13,340 | 13,340 | 13,380 | 13,250 |
| 20251029 | 13,730 | 13,460 | 13,730 | 13,400 |
| 20251028 | 13,620 | 13,580 | 13,620 | 13,520 |
| 20251027 | 13,460 | 13,490 | 13,580 | 13,450 |
| 20251024 | 13,420 | 13,460 | 13,800 | 13,380 |
| 20251023 | 13,520 | 13,420 | 13,520 | 13,310 |
| 20251022 | 13,750 | 13,540 | 13,750 | 13,390 |
| 20251021 | 13,400 | 13,410 | 13,550 | 13,340 |
| 20251020 | 13,400 | 13,480 | 13,780 | 13,400 |
| 20251017 | 13,650 | 13,450 | 13,700 | 13,440 |
| 20251016 | 13,780 | 13,730 | 13,780 | 13,620 |
| 20251015 | 13,770 | 13,750 | 13,770 | 13,630 |
| 20251014 | 13,560 | 13,770 | 13,770 | 13,450 |
| 20251013 | 14,000 | 13,560 | 14,000 | 13,560 |
| 20251010 | 14,360 | 14,000 | 14,360 | 13,900 |
| 20251002 | 14,700 | 14,360 | 14,700 | 14,200 |
| 20251001 | 14,350 | 14,210 | 14,350 | 14,150 |
| 20250930 | 14,510 | 14,340 | 14,530 | 14,200 |
| 20250929 | 14,550 | 14,280 | 14,550 | 14,110 |
| 20250926 | 14,260 | 14,330 | 14,480 | 14,250 |
| 20250925 | 14,490 | 14,390 | 14,490 | 14,340 |
| 20250924 | 14,470 | 14,490 | 14,700 | 14,010 |
| 20250923 | 14,880 | 14,500 | 14,880 | 14,000 |
| 20250922 | 14,850 | 14,790 | 15,000 | 14,780 |
| 20250919 | 14,640 | 14,850 | 14,950 | 14,620 |
| 20250918 | 14,410 | 14,610 | 14,630 | 14,410 |
| 20250917 | 14,510 | 14,570 | 14,700 | 14,490 |
| 20250916 | 14,540 | 14,520 | 14,540 | 14,480 |
| 20250915 | 14,700 | 14,540 | 14,700 | 14,480 |
| 20250912 | 14,580 | 14,500 | 14,690 | 14,300 |
| 20250911 | 15,000 | 14,470 | 15,000 | 14,460 |
| 20250910 | 14,950 | 14,760 | 15,140 | 14,750 |
| 20250909 | 15,150 | 14,940 | 15,160 | 14,880 |
| 20250908 | 15,250 | 15,010 | 15,340 | 14,970 |
| 20250905 | 15,250 | 15,070 | 15,250 | 14,900 |
| 20250904 | 15,200 | 15,110 | 15,200 | 15,040 |
| 20250903 | 15,120 | 15,110 | 15,150 | 15,040 |
| 20250902 | 15,010 | 15,180 | 15,230 | 14,950 |
| 20250901 | 15,900 | 15,310 | 15,900 | 15,250 |
| 20250829 | 15,630 | 15,540 | 15,780 | 15,480 |
| 20250828 | 15,300 | 15,800 | 15,800 | 15,290 |
| 20250827 | 15,270 | 15,300 | 15,300 | 15,160 |
| 20250826 | 15,800 | 15,270 | 15,800 | 14,810 |
| 20250825 | 15,850 | 15,680 | 15,850 | 15,680 |
| 20250822 | 15,560 | 15,600 | 15,650 | 15,470 |
| 20250821 | 15,260 | 15,560 | 15,740 | 15,260 |
| 20250820 | 15,560 | 15,260 | 15,560 | 15,260 |
| 20250819 | 15,570 | 15,560 | 15,740 | 15,550 |
| 20250818 | 15,970 | 15,570 | 16,000 | 15,570 |
| 20250814 | 16,020 | 15,900 | 16,240 | 15,830 |
| 20250813 | 16,000 | 15,950 | 16,250 | 15,680 |
| 20250812 | 15,900 | 15,910 | 16,400 | 15,580 |
| 20250811 | 15,520 | 15,900 | 15,960 | 15,210 |
| 20250808 | 15,530 | 15,530 | 15,550 | 15,420 |
| 20250807 | 15,500 | 15,530 | 15,550 | 15,210 |
| 20250806 | 15,490 | 15,530 | 15,700 | 15,250 |
| 20250805 | 15,200 | 15,490 | 15,650 | 15,200 |
| 20250804 | 15,020 | 15,090 | 15,450 | 14,990 |
| 20250801 | 15,400 | 15,280 | 15,520 | 15,100 |
| 20250731 | 16,650 | 15,550 | 17,390 | 15,230 |
| 20250730 | 15,160 | 15,430 | 15,750 | 15,150 |
| 20250729 | 15,590 | 15,180 | 15,590 | 15,120 |
| 20250728 | 16,000 | 15,400 | 16,000 | 15,380 |
| 20250725 | 15,940 | 15,910 | 15,970 | 15,740 |
| 20250724 | 16,000 | 15,940 | 16,000 | 15,900 |
| 20250723 | 16,120 | 16,000 | 16,120 | 15,900 |
| 20250722 | 16,350 | 16,120 | 16,350 | 16,000 |
| 20250721 | 16,440 | 16,350 | 16,620 | 16,270 |
| 20250718 | 16,620 | 16,570 | 16,710 | 16,350 |
| 20250717 | 16,480 | 16,580 | 16,610 | 16,480 |
| 20250716 | 16,600 | 16,610 | 16,850 | 16,370 |
| 20250715 | 16,960 | 16,860 | 16,960 | 16,620 |
| 20250714 | 16,950 | 16,850 | 16,990 | 16,600 |
| 20250711 | 16,730 | 16,820 | 16,950 | 16,730 |
| 20250710 | 16,940 | 16,840 | 16,950 | 16,390 |
| 20250709 | 16,850 | 16,740 | 16,930 | 16,620 |
| 20250708 | 16,740 | 16,680 | 16,750 | 16,610 |
| 20250707 | 16,380 | 16,740 | 16,740 | 16,230 |
| 20250704 | 16,720 | 16,380 | 16,720 | 16,210 |
| 20250703 | 16,650 | 16,720 | 16,850 | 16,560 |
| 20250702 | 16,810 | 16,510 | 16,930 | 16,170 |
| 20250701 | 16,750 | 16,490 | 16,950 | 16,090 |
| 20250630 | 16,600 | 16,480 | 16,840 | 16,430 |
| 20250627 | 16,750 | 16,600 | 17,000 | 16,570 |
| 20250626 | 16,790 | 16,550 | 16,840 | 16,430 |
| 20250625 | 16,990 | 16,740 | 17,000 | 16,340 |
| 20250624 | 16,600 | 16,590 | 16,930 | 16,590 |
| 20250623 | 16,790 | 16,600 | 16,850 | 16,450 |
| 20250620 | 16,550 | 16,790 | 16,790 | 16,230 |
| 20250619 | 16,650 | 16,550 | 17,000 | 16,230 |
| 20250618 | 16,430 | 16,470 | 16,600 | 16,260 |
| 20250617 | 16,870 | 16,470 | 17,000 | 15,800 |
| 20250616 | 16,790 | 16,870 | 17,400 | 16,410 |
| 20250613 | 17,340 | 16,800 | 17,350 | 16,800 |
| 20250612 | 17,690 | 17,300 | 17,690 | 17,140 |
| 20250611 | 17,340 | 17,460 | 17,540 | 17,300 |
| 20250610 | 16,950 | 17,350 | 17,350 | 16,940 |
| 20250609 | 16,940 | 16,900 | 16,940 | 16,730 |
| 20250605 | 16,270 | 16,690 | 16,830 | 16,160 |
| 20250604 | 16,390 | 16,390 | 16,410 | 16,000 |
| 20250602 | 16,350 | 16,380 | 16,390 | 15,760 |
| 20250530 | 16,390 | 16,310 | 16,390 | 16,110 |
| 20250529 | 16,250 | 16,280 | 16,370 | 16,130 |
| 20250528 | 15,520 | 16,130 | 16,150 | 15,500 |
| 20250527 | 15,870 | 15,520 | 16,000 | 15,330 |
| 20250526 | 16,550 | 15,620 | 16,660 | 15,450 |
| 20250523 | 17,450 | 16,760 | 17,450 | 16,160 |
| 20250522 | 17,090 | 17,130 | 17,200 | 17,010 |
| 20250521 | 16,910 | 17,090 | 17,130 | 16,900 |
| 20250520 | 16,640 | 16,910 | 17,100 | 16,640 |
| 20250519 | 16,920 | 16,630 | 16,920 | 16,350 |
| 20250516 | 16,950 | 16,780 | 16,950 | 16,600 |
| 20250515 | 16,220 | 16,360 | 16,490 | 16,100 |
| 20250514 | 16,210 | 16,200 | 16,390 | 16,080 |
| 20250513 | 15,930 | 16,080 | 16,190 | 15,930 |
| 20250512 | 15,840 | 15,930 | 15,990 | 15,520 |
| 20250509 | 15,680 | 15,840 | 16,010 | 15,680 |
| 20250508 | 15,890 | 15,840 | 16,020 | 15,360 |
| 20250507 | 15,910 | 15,840 | 15,910 | 15,780 |
| 20250502 | 15,400 | 15,830 | 15,900 | 15,400 |
| 20250430 | 15,710 | 15,700 | 15,710 | 15,250 |
| 20250429 | 15,800 | 15,710 | 16,000 | 15,640 |
| 20250428 | 15,790 | 15,650 | 15,940 | 15,600 |
| 20250425 | 16,000 | 15,600 | 16,240 | 15,550 |
| 20250424 | 15,930 | 16,000 | 16,180 | 15,880 |
| 20250423 | 16,150 | 15,970 | 16,200 | 15,800 |
| 20250422 | 15,130 | 15,590 | 15,800 | 15,110 |
| 20250421 | 15,120 | 15,100 | 15,350 | 15,050 |
| 20250418 | 14,800 | 15,120 | 15,200 | 14,750 |
| 20250417 | 14,110 | 14,800 | 14,800 | 14,110 |
| 20250416 | 14,550 | 13,960 | 14,600 | 13,700 |
| 20250415 | 14,390 | 14,500 | 14,500 | 14,340 |
| 20250414 | 14,290 | 14,390 | 14,400 | 14,290 |
| 20250411 | 14,130 | 14,130 | 14,400 | 14,100 |
| 20250410 | 14,250 | 14,090 | 14,450 | 14,000 |
| 20250409 | 14,000 | 14,000 | 14,250 | 13,920 |
| 20250408 | 13,990 | 14,000 | 14,100 | 13,890 |
| 20250407 | 13,230 | 13,910 | 14,290 | 13,230 |
| 20250404 | 14,360 | 14,350 | 14,490 | 14,180 |
| 20250403 | 14,480 | 14,470 | 14,670 | 14,300 |
| 20250402 | 14,590 | 14,480 | 14,630 | 14,440 |
| 20250401 | 14,310 | 14,560 | 14,590 | 14,310 |
| 20250331 | 14,450 | 14,350 | 14,600 | 14,300 |
| 20250328 | 14,700 | 14,710 | 14,720 | 13,900 |
| 20250327 | 14,630 | 14,810 | 14,850 | 14,500 |
| 20250326 | 14,590 | 14,800 | 14,800 | 14,530 |
| 20250325 | 14,600 | 14,600 | 14,650 | 14,040 |
| 20250324 | 14,300 | 14,330 | 14,390 | 14,160 |
| 20250321 | 14,150 | 14,300 | 14,350 | 13,950 |
| 20250320 | 14,180 | 14,260 | 14,400 | 14,180 |
| 20250319 | 14,100 | 14,220 | 14,250 | 14,030 |
| 20250318 | 13,870 | 14,030 | 14,160 | 13,500 |
| 20250317 | 14,060 | 13,870 | 14,060 | 13,790 |
| 20250314 | 14,140 | 14,130 | 14,140 | 14,060 |
| 20250313 | 14,190 | 14,170 | 14,190 | 14,050 |
| 20250312 | 14,140 | 14,220 | 14,250 | 14,100 |
| 20250311 | 14,390 | 14,250 | 14,500 | 14,010 |
| 20250310 | 14,310 | 14,490 | 14,500 | 14,290 |
| 20250307 | 14,200 | 14,310 | 14,490 | 13,920 |
| 20250306 | 13,750 | 14,400 | 14,450 | 13,700 |
| 20250305 | 13,610 | 13,740 | 13,750 | 13,520 |
| 20250304 | 14,050 | 13,610 | 14,070 | 13,580 |
| 20250228 | 13,980 | 14,070 | 14,170 | 13,960 |
| 20250227 | 14,110 | 13,980 | 14,170 | 13,910 |
| 20250226 | 13,880 | 13,920 | 14,040 | 13,880 |
| 20250225 | 14,100 | 14,160 | 14,260 | 14,100 |
| 20250224 | 14,250 | 14,100 | 14,250 | 14,100 |
| 20250221 | 14,180 | 14,230 | 14,250 | 14,080 |
| 20250220 | 14,000 | 14,190 | 14,200 | 13,970 |
| 20250219 | 14,150 | 14,130 | 14,150 | 13,870 |
| 20250218 | 14,070 | 14,090 | 14,250 | 13,920 |
| 20250217 | 13,840 | 14,070 | 14,150 | 13,840 |
| 20250214 | 13,970 | 13,920 | 14,200 | 13,750 |
| 20250213 | 13,640 | 13,970 | 14,100 | 13,640 |
| 20250212 | 13,530 | 13,680 | 13,680 | 13,450 |
| 20250211 | 13,400 | 13,600 | 13,650 | 13,400 |
| 20250210 | 13,600 | 13,400 | 13,610 | 13,400 |
| 20250207 | 13,700 | 13,610 | 13,800 | 13,600 |
| 20250206 | 13,340 | 13,620 | 13,700 | 13,340 |
| 20250205 | 13,190 | 13,340 | 13,490 | 13,190 |
| 20250204 | 12,870 | 13,170 | 13,170 | 12,750 |
| 20250203 | 13,150 | 12,870 | 13,230 | 12,690 |
| 20250131 | 13,010 | 13,150 | 13,200 | 12,930 |
| 20250124 | 12,910 | 12,990 | 13,000 | 12,750 |
| 20250123 | 13,150 | 12,910 | 13,150 | 12,880 |
| 20250122 | 13,210 | 13,150 | 13,270 | 13,140 |
| 20250121 | 13,060 | 13,160 | 13,200 | 12,970 |
| 20250120 | 13,000 | 13,060 | 13,060 | 12,260 |
| 20250117 | 13,040 | 13,060 | 13,250 | 13,040 |
| 20250116 | 13,130 | 13,040 | 13,390 | 12,730 |
| 20250115 | 13,350 | 13,130 | 13,450 | 12,640 |
| 20250114 | 13,130 | 13,230 | 13,450 | 13,130 |
| 20250113 | 13,300 | 13,130 | 13,360 | 13,130 |
| 20250110 | 13,150 | 13,380 | 13,500 | 13,140 |
| 20250109 | 13,130 | 13,150 | 13,890 | 13,110 |
| 20250108 | 13,450 | 13,130 | 13,560 | 13,120 |
| 20250107 | 13,410 | 13,450 | 13,510 | 13,110 |
| 20250106 | 13,280 | 13,450 | 13,500 | 13,200 |
| 20250103 | 12,980 | 13,280 | 13,450 | 12,980 |
| 20250102 | 12,700 | 12,970 | 12,990 | 12,700 |