Stock Ticker
- (017960) 한국카본보통주
- Description: 기업개요
동사는 1984년 설립되어 국내 최초로 탄소섬유 프리프레그를 상용화한 복합소재 기업임.
LNG 보냉재, 스포츠레저용품, 항공·철도·자동차·방산부품, 탄소섬유 블레이드, 준불연건축재 등을 생산하며, 11개의 국내외 종속회사를 보유하고 있음.
탄소중립 에너지 전환에 따른 LNG 수요 증가와 IMO의 2050년 온실가스 제로화 전략에 맞춰 친환경 연료 수요 확대에 대응하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 18,020 | 17,090 | 18,215 | 17,060 |
| 20261019 | 17,260 | 18,190 | 18,190 | 17,220 |
| 20261016 | 17,710 | 17,810 | 18,290 | 17,710 |
| 20261015 | 18,230 | 17,550 | 18,250 | 17,300 |
| 20261014 | 18,540 | 18,790 | 19,330 | 18,500 |
| 20261013 | 18,300 | 18,540 | 18,600 | 17,670 |
| 20261012 | 18,920 | 18,610 | 19,050 | 18,550 |
| 20261008 | 20,100 | 19,150 | 20,100 |
| 20261007 | 20,700 | 20,250 | 20,750 | 20,250 |
| 20261006 | 20,900 | 20,500 | 21,100 | 20,350 |
| 20261002 | 20,350 | 20,550 | 20,800 | 20,250 |
| 20261001 | 20,350 | 20,300 | 20,350 | 19,960 |
| 20260930 | 20,450 | 20,050 | 20,800 | 19,890 |
| 20260929 | 20,150 | 19,860 | 20,300 | 19,500 |
| 20260928 | 20,350 | 20,400 | 20,900 | 20,200 |
| 20260923 | 20,700 | 20,250 | 20,800 | 20,050 |
| 20260922 | 20,650 | 20,550 | 20,850 | 20,450 |
| 20260921 | 21,050 | 20,550 | 21,100 | 20,350 |
| 20260918 | 21,500 | 21,000 | 21,500 | 21,000 |
| 20260917 | 20,950 | 21,400 | 21,750 | 20,850 |
| 20260916 | 21,150 | 20,900 | 21,150 | 20,600 |
| 20260915 | 21,500 | 21,150 | 21,650 | 20,900 |
| 20260914 | 21,450 | 21,800 | 22,000 | 21,050 |
| 20260911 | 21,150 | 21,700 | 22,000 | 21,050 |
| 20260910 | 22,100 | 22,000 | 22,100 | 21,050 |
| 20260909 | 22,600 | 22,600 | 23,150 | 22,500 |
| 20260908 | 22,950 | 22,500 | 23,350 | 22,500 |
| 20260907 | 22,650 | 22,600 | 22,750 | 22,350 |
| 20260904 | 22,500 | 22,550 | 22,750 | 22,350 |
| 20260903 | 22,600 | 22,350 | 22,900 | 21,900 |
| 20260902 | 23,100 | 22,150 | 23,350 | 22,150 |
| 20260901 | 24,200 | 23,850 | 24,600 | 23,550 |
| 20260831 | 24,300 | 24,150 | 24,400 | 23,450 |
| 20260828 | 24,300 | 24,950 | 25,500 | 24,200 |
| 20260827 | 23,900 | 23,800 | 24,050 | 23,600 |
| 20260826 | 23,500 | 23,850 | 24,750 | 23,250 |
| 20260825 | 22,300 | 23,150 | 23,300 | 21,950 |
| 20260824 | 22,400 | 22,750 | 23,350 | 22,250 |
| 20260821 | 22,800 | 22,550 | 23,000 | 22,300 |
| 20260820 | 23,850 | 23,450 | 24,450 | 23,350 |
| 20260819 | 23,550 | 23,650 | 24,400 | 23,100 |
| 20260818 | 25,950 | 24,500 | 26,100 | 24,000 |
| 20260814 | 24,850 | 25,150 | 25,450 | 23,750 |
| 20260813 | 24,500 | 24,300 | 24,850 | 23,850 |
| 20260812 | 24,450 | 24,400 | 25,200 | 23,750 |
| 20260811 | 24,350 | 24,350 | 25,300 | 24,000 |
| 20260810 | 23,450 | 24,350 | 24,950 | 23,450 |
| 20260807 | 22,950 | 23,100 | 23,350 | 22,350 |
| 20260806 | 23,100 | 22,900 | 23,500 | 22,350 |
| 20260805 | 22,800 | 23,250 | 23,350 | 22,550 |
| 20260804 | 21,400 | 22,200 | 22,300 | 21,400 |
| 20260803 | 20,750 | 21,300 | 21,750 | 20,350 |
| 20260731 | 20,300 | 21,350 | 21,350 | 20,000 |
| 20260730 | 18,770 | 19,790 | 20,600 | 18,770 |
| 20260729 | 20,250 | 19,300 | 20,800 | 18,530 |
| 20260728 | 22,050 | 20,200 | 22,100 | 20,000 |
| 20260727 | 24,000 | 22,700 | 24,000 | 22,300 |
| 20260724 | 23,850 | 23,700 | 24,700 | 23,250 |
| 20260723 | 22,300 | 23,500 | 23,650 | 21,700 |
| 20260722 | 22,700 | 22,500 | 23,200 | 22,400 |
| 20260721 | 21,750 | 22,050 | 22,200 | 21,200 |
| 20260720 | 23,150 | 21,950 | 23,200 | 21,800 |
| 20260716 | 23,550 | 23,450 | 24,050 | 22,800 |
| 20260715 | 23,450 | 23,300 | 24,250 | 22,800 |
| 20260714 | 24,650 | 22,900 | 24,650 | 22,600 |
| 20260713 | 25,250 | 24,600 | 26,400 | 24,100 |
| 20260710 | 23,450 | 24,450 | 24,900 | 23,450 |
| 20260709 | 23,850 | 23,250 | 24,600 | 22,600 |
| 20260708 | 24,100 | 24,000 | 25,350 | 23,600 |
| 20260707 | 24,750 | 24,500 | 24,950 | 23,750 |
| 20260706 | 26,250 | 25,550 | 26,750 | 25,000 |
| 20260703 | 26,300 | 25,950 | 26,550 | 24,800 |
| 20260702 | 27,700 | 26,450 | 27,700 | 26,100 |
| 20260701 | 27,200 | 27,500 | 27,950 | 26,800 |
| 20260630 | 27,750 | 26,700 | 27,750 | 26,650 |
| 20260629 | 25,350 | 27,700 | 27,700 | 25,350 |
| 20260626 | 27,600 | 25,550 | 27,900 | 25,050 |
| 20260625 | 28,550 | 28,250 | 29,500 | 27,950 |
| 20260624 | 27,550 | 28,650 | 29,100 | 27,000 |
| 20260623 | 29,400 | 28,000 | 30,400 | 28,000 |
| 20260622 | 30,500 | 29,800 | 30,900 | 29,400 |
| 20260619 | 31,850 | 30,350 | 31,950 | 30,000 |
| 20260618 | 35,200 | 32,000 | 35,250 | 31,750 |
| 20260617 | 36,000 | 34,900 | 36,150 | 34,300 |
| 20260616 | 33,350 | 35,650 | 35,850 | 33,350 |
| 20260615 | 33,150 | 32,800 | 33,350 | 32,400 |
| 20260612 | 32,200 | 31,750 | 32,650 | 31,450 |
| 20260611 | 30,300 | 31,250 | 31,400 | 29,250 |
| 20260610 | 30,200 | 30,900 | 31,900 | 29,800 |
| 20260609 | 29,750 | 30,500 | 30,850 | 29,200 |
| 20260608 | 30,200 | 29,600 | 31,800 | 29,550 |
| 20260605 | 33,500 | 32,250 | 33,550 | 31,650 |
| 20260604 | 34,000 | 32,400 | 34,050 | 31,400 |
| 20260602 | 31,450 | 31,200 | 32,850 | 30,500 |
| 20260601 | 31,750 | 32,150 | 34,150 | 31,000 |
| 20260529 | 34,100 | 32,250 | 34,150 | 31,700 |
| 20260528 | 35,050 | 34,550 | 35,500 | 31,400 |
| 20260527 | 36,700 | 34,800 | 36,750 | 34,650 |
| 20260526 | 38,000 | 36,500 | 38,000 | 36,250 |
| 20260522 | 36,900 | 36,800 | 37,700 | 36,300 |
| 20260521 | 36,350 | 35,750 | 36,650 | 35,150 |
| 20260520 | 36,850 | 35,400 | 36,950 | 33,950 |
| 20260519 | 37,400 | 36,250 | 38,000 | 35,600 |
| 20260518 | 38,100 | 36,650 | 38,700 | 35,750 |
| 20260515 | 40,550 | 38,750 | 41,050 | 38,100 |
| 20260514 | 44,000 | 40,950 | 44,900 | 40,100 |
| 20260513 | 44,950 | 43,250 | 44,950 | 41,800 |
| 20260512 | 46,000 | 43,500 | 46,050 | 42,450 |
| 20260511 | 46,100 | 45,050 | 47,300 | 44,500 |
| 20260508 | 47,900 | 45,800 | 48,450 | 45,500 |
| 20260507 | 48,000 | 47,600 | 48,150 | 46,400 |
| 20260506 | 50,200 | 47,750 | 50,300 | 47,000 |
| 20260504 | 50,000 | 48,800 | 50,100 | 47,500 |
| 20260430 | 50,400 | 49,550 | 50,700 | 48,450 |
| 20260429 | 51,600 | 50,400 | 51,800 | 49,250 |
| 20260428 | 51,700 | 51,800 | 54,100 | 50,800 |
| 20260427 | 51,100 | 51,600 | 52,200 | 49,800 |
| 20260424 | 51,900 | 50,800 | 53,200 | 50,400 |
| 20260423 | 53,500 | 51,500 | 53,500 | 50,000 |
| 20260422 | 51,000 | 52,200 | 52,500 | 50,400 |
| 20260421 | 50,500 | 50,900 | 51,100 | 49,700 |
| 20260420 | 51,000 | 50,700 | 52,200 | 50,300 |
| 20260417 | 51,500 | 52,100 | 53,000 | 49,050 |
| 20260416 | 51,000 | 51,200 | 52,200 | 49,850 |
| 20260415 | 50,100 | 51,100 | 51,700 | 49,000 |
| 20260414 | 50,700 | 50,000 | 50,700 | 46,800 |
| 20260413 | 45,650 | 50,700 | 52,600 | 45,550 |
| 20260410 | 44,100 | 46,550 | 47,800 | 43,700 |
| 20260409 | 44,200 | 43,700 | 44,250 | 42,900 |
| 20260408 | 44,850 | 44,000 | 45,250 | 42,700 |
| 20260407 | 45,750 | 42,700 | 45,750 | 41,650 |
| 20260406 | 46,200 | 46,250 | 46,700 | 44,350 |
| 20260403 | 40,850 | 45,000 | 46,500 | 40,550 |
| 20260402 | 42,400 | 39,600 | 42,450 | 39,100 |
| 20260401 | 40,650 | 41,200 | 41,250 | 39,550 |
| 20260331 | 39,700 | 38,850 | 40,900 | 38,650 |
| 20260330 | 38,000 | 39,050 | 40,100 | 37,550 |
| 20260327 | 41,300 | 40,500 | 41,550 | 39,600 |
| 20260326 | 42,950 | 42,800 | 45,800 | 41,800 |
| 20260325 | 47,450 | 41,850 | 47,800 | 39,500 |
| 20260324 | 48,400 | 46,800 | 49,000 | 45,000 |
| 20260323 | 48,250 | 46,650 | 48,550 | 46,000 |
| 20260320 | 49,350 | 49,800 | 50,800 | 48,200 |
| 20260319 | 48,450 | 48,350 | 49,950 | 47,500 |
| 20260318 | 49,000 | 48,750 | 50,400 | 47,800 |
| 20260317 | 46,200 | 48,650 | 49,850 | 46,200 |
| 20260316 | 46,550 | 45,850 | 48,400 | 45,700 |
| 20260313 | 48,800 | 46,550 | 49,250 | 46,050 |
| 20260312 | 46,000 | 47,800 | 49,000 | 45,850 |
| 20260311 | 43,200 | 47,100 | 48,650 | 42,650 |
| 20260310 | 44,000 | 42,600 | 45,150 | 41,850 |
| 20260309 | 40,500 | 44,750 | 46,000 | 39,450 |
| 20260306 | 38,100 | 41,800 | 42,250 | 38,100 |
| 20260305 | 39,200 | 38,450 | 40,000 | 38,050 |
| 20260304 | 38,950 | 36,300 | 40,750 | 35,750 |
| 20260303 | 41,300 | 40,600 | 43,500 | 40,100 |
| 20260227 | 41,000 | 41,900 | 43,800 | 39,800 |
| 20260226 | 40,850 | 40,500 | 41,300 | 39,500 |
| 20260225 | 42,800 | 41,050 | 44,450 | 40,350 |
| 20260224 | 40,100 | 41,500 | 42,400 | 38,900 |
| 20260223 | 39,250 | 40,900 | 41,350 | 37,600 |
| 20260220 | 37,900 | 38,250 | 39,250 | 37,350 |
| 20260219 | 35,700 | 36,750 | 37,400 | 35,600 |
| 20260213 | 34,400 | 34,900 | 36,200 | 33,950 |
| 20260212 | 35,200 | 34,900 | 35,350 | 33,800 |
| 20260211 | 34,150 | 35,050 | 36,000 | 34,100 |
| 20260210 | 35,550 | 33,850 | 35,550 | 33,300 |
| 20260209 | 35,300 | 35,250 | 36,150 | 35,000 |
| 20260206 | 32,900 | 34,350 | 35,100 | 32,200 |
| 20260205 | 34,400 | 34,250 | 35,550 | 33,850 |
| 20260204 | 34,200 | 34,900 | 35,300 | 33,700 |
| 20260203 | 32,750 | 33,800 | 34,300 | 32,250 |
| 20260202 | 33,400 | 31,950 | 34,400 | 31,950 |
| 20260130 | 35,000 | 33,850 | 35,250 | 33,600 |
| 20260129 | 34,750 | 34,350 | 34,800 | 33,450 |
| 20260128 | 34,950 | 34,850 | 35,050 | 33,950 |
| 20260127 | 34,950 | 34,650 | 34,950 | 33,900 |
| 20260126 | 34,900 | 34,300 | 34,950 | 34,050 |
| 20260123 | 35,200 | 34,950 | 37,000 | 34,700 |
| 20260122 | 36,100 | 34,850 | 36,150 | 34,600 |
| 20260121 | 35,000 | 35,650 | 36,300 | 34,750 |
| 20260120 | 36,150 | 36,300 | 36,750 | 35,350 |
| 20260119 | 35,650 | 36,600 | 37,600 | 35,000 |
| 20260116 | 36,300 | 34,950 | 36,500 | 34,600 |
| 20260115 | 36,300 | 36,100 | 37,150 | 35,850 |
| 20260114 | 37,600 | 36,100 | 37,600 | 35,350 |
| 20260113 | 39,500 | 38,200 | 40,050 | 36,700 |
| 20260112 | 37,700 | 39,700 | 40,950 | 37,050 |
| 20260109 | 31,800 | 38,400 | 38,950 | 31,450 |
| 20260108 | 31,050 | 31,400 | 32,800 | 30,550 |
| 20260107 | 30,600 | 31,250 | 31,600 | 30,450 |
| 20260106 | 29,250 | 30,650 | 30,750 | 28,750 |
| 20260105 | 28,100 | 28,100 | 28,400 | 27,450 |
| 20260102 | 29,850 | 27,750 | 29,900 | 27,550 |
| 20251230 | 30,200 | 29,850 | 30,750 | 29,750 |
| 20251229 | 31,000 | 30,450 | 31,250 | 30,300 |
| 20251226 | 31,650 | 31,400 | 32,200 | 31,150 |
| 20251224 | 33,650 | 31,800 | 33,650 | 31,550 |
| 20251223 | 33,650 | 34,300 | 34,550 | 33,250 |
| 20251222 | 34,350 | 33,000 | 34,600 | 32,250 |
| 20251219 | 32,450 | 34,250 | 34,550 | 32,050 |
| 20251218 | 30,250 | 32,350 | 32,400 | 30,250 |
| 20251217 | 32,350 | 31,150 | 32,500 | 30,750 |
| 20251216 | 31,100 | 31,850 | 33,200 | 31,050 |
| 20251215 | 29,800 | 31,050 | 31,900 | 29,600 |
| 20251212 | 29,800 | 30,150 | 30,600 | 29,550 |
| 20251211 | 29,900 | 29,400 | 30,100 | 29,250 |
| 20251210 | 30,000 | 29,150 | 30,100 | 29,150 |
| 20251209 | 28,700 | 30,100 | 30,600 | 28,500 |
| 20251208 | 28,600 | 28,850 | 29,000 | 27,900 |
| 20251205 | 27,300 | 28,150 | 28,200 | 27,300 |
| 20251204 | 27,650 | 27,250 | 28,100 | 27,050 |
| 20251203 | 28,200 | 27,700 | 28,200 | 27,650 |
| 20251202 | 26,900 | 27,850 | 28,000 | 26,900 |
| 20251201 | 27,400 | 26,750 | 27,550 | 26,600 |
| 20251128 | 27,550 | 27,300 | 27,800 | 26,800 |
| 20251127 | 28,150 | 27,500 | 28,200 | 27,250 |
| 20251126 | 26,900 | 27,850 | 27,900 | 26,850 |
| 20251125 | 27,700 | 26,600 | 27,700 | 26,400 |
| 20251124 | 27,150 | 27,200 | 27,400 | 25,800 |
| 20251121 | 27,400 | 26,700 | 27,750 | 26,450 |
| 20251120 | 27,800 | 28,350 | 28,600 | 27,550 |
| 20251119 | 27,750 | 27,400 | 27,950 | 26,700 |
| 20251118 | 28,150 | 27,400 | 28,250 | 27,000 |
| 20251117 | 31,050 | 28,200 | 31,250 | 27,400 |
| 20251114 | 31,250 | 30,900 | 32,400 | 30,250 |
| 20251113 | 31,650 | 32,050 | 32,100 | 30,800 |
| 20251112 | 32,450 | 31,650 | 33,200 | 31,150 |
| 20251111 | 33,300 | 32,000 | 33,350 | 31,800 |
| 20251110 | 32,200 | 32,900 | 33,150 | 31,750 |
| 20251107 | 31,500 | 31,600 | 32,200 | 31,000 |
| 20251106 | 34,000 | 32,550 | 34,000 | 32,000 |
| 20251105 | 34,750 | 33,150 | 34,800 | 32,900 |
| 20251104 | 36,650 | 35,400 | 36,950 | 35,250 |
| 20251103 | 37,100 | 36,500 | 37,400 | 36,150 |
| 20251031 | 36,700 | 36,600 | 37,250 | 36,250 |
| 20251030 | 38,400 | 37,050 | 39,100 | 36,800 |
| 20251029 | 38,500 | 37,100 | 38,500 | 36,500 |
| 20251028 | 38,450 | 38,100 | 38,550 | 37,500 |
| 20251027 | 37,800 | 38,800 | 39,150 | 37,650 |
| 20251024 | 36,500 | 37,150 | 37,300 | 36,150 |
| 20251023 | 36,200 | 36,750 | 37,400 | 35,450 |
| 20251022 | 37,200 | 36,700 | 37,300 | 35,900 |
| 20251021 | 35,250 | 36,850 | 37,050 | 35,000 |
| 20251020 | 35,200 | 35,250 | 35,500 | 34,550 |
| 20251017 | 36,800 | 35,100 | 36,850 | 34,950 |
| 20251016 | 38,750 | 36,100 | 39,300 | 35,600 |
| 20251015 | 34,050 | 38,450 | 38,950 | 33,700 |
| 20251014 | 34,450 | 33,900 | 34,750 | 33,600 |
| 20251013 | 32,500 | 34,850 | 35,200 | 32,250 |
| 20251010 | 33,150 | 32,900 | 33,450 | 31,550 |
| 20251002 | 34,200 | 33,450 | 34,200 | 33,200 |
| 20251001 | 32,750 | 34,200 | 34,400 | 32,600 |
| 20250930 | 32,000 | 32,700 | 33,100 | 31,750 |
| 20250929 | 32,400 | 32,100 | 32,750 | 31,550 |
| 20250926 | 32,400 | 32,100 | 32,550 | 31,300 |
| 20250925 | 33,800 | 32,450 | 34,000 | 32,150 |
| 20250924 | 32,200 | 33,050 | 34,100 | 32,200 |
| 20250923 | 31,400 | 31,850 | 32,550 | 31,125 |
| 20250922 | 32,500 | 31,950 | 32,500 | 31,300 |
| 20250919 | 32,650 | 32,750 | 32,950 | 32,000 |
| 20250918 | 33,600 | 32,900 | 33,700 | 32,750 |
| 20250917 | 34,550 | 33,500 | 34,600 | 33,450 |
| 20250916 | 33,000 | 33,800 | 35,500 | 33,000 |
| 20250915 | 32,350 | 32,550 | 32,600 | 31,700 |
| 20250912 | 34,350 | 33,000 | 34,350 | 32,550 |
| 20250911 | 34,450 | 34,250 | 35,000 | 33,800 |
| 20250910 | 33,550 | 33,900 | 34,400 | 33,250 |
| 20250909 | 35,600 | 33,250 | 35,700 | 33,200 |
| 20250908 | 32,850 | 35,550 | 35,850 | 32,600 |
| 20250905 | 33,800 | 33,150 | 34,100 | 32,350 |
| 20250904 | 33,800 | 33,950 | 34,500 | 33,250 |
| 20250903 | 32,950 | 33,750 | 34,850 | 32,550 |
| 20250902 | 32,450 | 31,800 | 32,700 | 31,600 |
| 20250901 | 33,550 | 32,100 | 33,600 | 31,700 |
| 20250829 | 31,600 | 32,900 | 33,000 | 31,300 |
| 20250828 | 31,100 | 31,350 | 32,300 | 30,750 |
| 20250827 | 30,500 | 30,900 | 32,050 | 30,400 |
| 20250826 | 30,350 | 30,300 | 30,650 | 29,300 |
| 20250825 | 30,450 | 29,850 | 30,600 | 29,100 |
| 20250822 | 29,600 | 30,050 | 30,450 | 29,500 |
| 20250821 | 29,750 | 29,600 | 29,900 | 29,050 |
| 20250820 | 29,500 | 29,550 | 30,550 | 28,700 |
| 20250819 | 31,550 | 30,500 | 32,000 | 30,050 |
| 20250818 | 30,000 | 31,050 | 31,250 | 30,000 |
| 20250814 | 31,000 | 30,550 | 31,100 | 29,500 |
| 20250813 | 31,800 | 30,950 | 32,350 | 30,450 |
| 20250812 | 31,600 | 31,450 | 32,750 | 31,200 |
| 20250811 | 32,450 | 31,600 | 32,850 | 30,700 |
| 20250808 | 32,500 | 32,000 | 32,650 | 31,350 |
| 20250807 | 31,250 | 32,450 | 32,850 | 31,100 |
| 20250806 | 30,850 | 31,250 | 31,550 | 30,500 |
| 20250805 | 31,600 | 31,250 | 31,650 | 30,050 |
| 20250804 | 29,050 | 30,600 | 30,700 | 28,550 |
| 20250801 | 30,250 | 29,200 | 30,300 | 28,550 |
| 20250731 | 30,750 | 30,000 | 31,450 | 29,450 |
| 20250730 | 30,150 | 29,750 | 30,450 | 29,450 |
| 20250729 | 28,350 | 30,350 | 30,800 | 28,050 |
| 20250728 | 28,500 | 27,600 | 28,550 | 27,200 |
| 20250725 | 27,200 | 27,300 | 27,550 | 26,500 |
| 20250724 | 27,050 | 27,000 | 27,750 | 26,650 |
| 20250723 | 26,850 | 26,900 | 27,200 | 25,800 |
| 20250722 | 26,400 | 27,000 | 27,900 | 26,050 |
| 20250721 | 26,600 | 26,550 | 26,650 | 25,900 |
| 20250718 | 25,100 | 26,100 | 26,300 | 24,800 |
| 20250717 | 25,300 | 24,950 | 25,650 | 24,800 |
| 20250716 | 25,050 | 25,300 | 26,200 | 24,550 |
| 20250715 | 23,500 | 24,600 | 24,900 | 23,150 |
| 20250714 | 22,300 | 23,200 | 23,350 | 22,200 |
| 20250711 | 23,050 | 22,400 | 23,150 | 22,200 |
| 20250710 | 23,450 | 23,200 | 23,500 | 22,850 |
| 20250709 | 23,700 | 23,550 | 23,800 | 23,150 |
| 20250708 | 23,450 | 23,350 | 23,900 | 23,000 |
| 20250707 | 22,550 | 23,100 | 23,250 | 22,300 |
| 20250704 | 23,850 | 23,000 | 24,200 | 22,900 |
| 20250703 | 25,200 | 24,200 | 25,400 | 23,550 |
| 20250702 | 25,900 | 25,550 | 26,000 | 24,850 |
| 20250701 | 26,250 | 25,850 | 26,700 | 25,750 |
| 20250630 | 25,450 | 26,000 | 26,850 | 25,300 |
| 20250627 | 25,500 | 25,300 | 26,500 | 25,150 |
| 20250626 | 24,900 | 26,150 | 26,300 | 24,650 |
| 20250625 | 25,400 | 24,700 | 26,050 | 24,650 |
| 20250624 | 25,800 | 25,350 | 26,400 | 25,250 |
| 20250623 | 24,850 | 25,450 | 26,250 | 24,750 |
| 20250620 | 25,150 | 25,050 | 25,350 | 24,550 |
| 20250619 | 25,400 | 25,200 | 25,550 | 24,600 |
| 20250618 | 25,100 | 25,050 | 25,600 | 24,700 |
| 20250617 | 24,250 | 25,350 | 25,650 | 23,550 |
| 20250616 | 23,150 | 23,950 | 24,000 | 23,100 |
| 20250613 | 22,150 | 23,250 | 24,000 | 22,100 |
| 20250612 | 21,750 | 22,400 | 23,400 | 21,700 |
| 20250611 | 21,600 | 21,050 | 21,600 | 20,800 |
| 20250610 | 21,000 | 21,400 | 21,500 | 20,700 |
| 20250609 | 22,450 | 20,800 | 22,450 | 20,650 |
| 20250605 | 21,750 | 22,450 | 22,600 | 21,600 |
| 20250604 | 21,800 | 21,750 | 21,900 | 21,150 |
| 20250602 | 22,000 | 21,900 | 22,100 | 21,500 |
| 20250530 | 22,050 | 22,000 | 22,550 | 21,150 |
| 20250529 | 21,400 | 22,000 | 22,500 | 21,250 |
| 20250528 | 22,100 | 21,250 | 22,500 | 21,050 |
| 20250527 | 21,600 | 21,750 | 22,100 | 21,250 |
| 20250526 | 21,350 | 21,450 | 22,050 | 21,100 |
| 20250523 | 21,000 | 21,350 | 21,550 | 20,750 |
| 20250522 | 21,350 | 20,750 | 21,350 | 20,300 |
| 20250521 | 20,800 | 21,500 | 21,600 | 20,500 |
| 20250520 | 20,950 | 20,800 | 21,050 | 20,200 |
| 20250519 | 20,050 | 20,900 | 21,000 | 20,000 |
| 20250516 | 21,850 | 20,400 | 21,900 | 19,720 |
| 20250515 | 21,150 | 21,350 | 21,550 | 20,600 |
| 20250514 | 20,200 | 21,100 | 21,500 | 20,150 |
| 20250513 | 19,800 | 20,350 | 20,450 | 19,470 |
| 20250512 | 21,400 | 19,800 | 21,400 | 19,710 |
| 20250509 | 20,800 | 21,050 | 21,650 | 20,500 |
| 20250508 | 20,050 | 20,650 | 21,100 | 19,840 |
| 20250507 | 19,690 | 20,200 | 20,300 | 19,410 |
| 20250502 | 19,470 | 19,690 | 19,750 | 19,350 |
| 20250430 | 20,000 | 19,490 | 20,050 | 19,150 |
| 20250429 | 19,760 | 20,000 | 20,300 | 19,160 |
| 20250428 | 20,350 | 19,740 | 20,650 | 19,500 |
| 20250425 | 20,150 | 19,750 | 20,550 | 19,680 |
| 20250424 | 18,990 | 20,100 | 20,300 | 18,650 |
| 20250423 | 18,950 | 19,010 | 19,060 | 18,610 |
| 20250422 | 18,430 | 18,930 | 19,060 | 18,430 |
| 20250421 | 18,690 | 18,670 | 18,690 | 17,970 |
| 20250418 | 18,920 | 18,880 | 18,920 | 18,370 |
| 20250417 | 18,820 | 19,000 | 19,170 | 18,740 |
| 20250416 | 19,210 | 18,810 | 19,280 | 18,450 |
| 20250415 | 19,400 | 19,520 | 19,540 | 18,890 |
| 20250414 | 19,430 | 19,220 | 19,510 | 18,800 |
| 20250411 | 19,000 | 19,050 | 19,490 | 18,760 |
| 20250410 | 18,200 | 18,810 | 18,840 | 17,600 |
| 20250409 | 18,200 | 17,440 | 18,270 | 17,110 |
| 20250408 | 16,740 | 17,310 | 17,460 | 16,570 |
| 20250407 | 16,500 | 16,060 | 16,750 | 15,790 |
| 20250404 | 16,490 | 16,830 | 17,400 | 16,260 |
| 20250403 | 15,020 | 16,550 | 16,550 | 15,010 |
| 20250402 | 14,600 | 15,250 | 15,390 | 14,290 |
| 20250401 | 13,990 | 14,470 | 14,560 | 13,870 |
| 20250331 | 13,400 | 13,540 | 13,820 | 13,340 |
| 20250328 | 13,830 | 13,630 | 13,940 | 13,530 |
| 20250327 | 14,270 | 13,840 | 14,380 | 13,710 |
| 20250326 | 14,190 | 14,240 | 14,280 | 13,960 |
| 20250325 | 14,870 | 14,200 | 14,920 | 14,030 |
| 20250324 | 14,970 | 14,790 | 14,970 | 14,690 |
| 20250321 | 14,530 | 14,950 | 15,120 | 14,510 |
| 20250320 | 15,950 | 14,820 | 15,980 | 14,740 |
| 20250319 | 16,190 | 15,870 | 16,380 | 15,800 |
| 20250318 | 15,560 | 16,200 | 16,400 | 15,530 |
| 20250317 | 15,560 | 15,530 | 15,620 | 15,050 |
| 20250314 | 15,690 | 15,630 | 15,890 | 15,370 |
| 20250313 | 15,740 | 15,600 | 15,960 | 15,440 |
| 20250312 | 16,000 | 15,650 | 16,650 | 15,490 |
| 20250311 | 15,100 | 15,360 | 15,620 | 14,970 |
| 20250310 | 15,430 | 15,750 | 15,940 | 15,000 |
| 20250307 | 15,800 | 15,690 | 15,900 | 15,380 |
| 20250306 | 16,390 | 15,820 | 16,390 | 15,800 |
| 20250305 | 15,350 | 16,250 | 16,540 | 15,340 |
| 20250304 | 15,900 | 15,250 | 16,140 | 15,140 |
| 20250228 | 15,150 | 15,370 | 15,650 | 15,110 |
| 20250227 | 15,870 | 15,580 | 15,980 | 15,450 |
| 20250226 | 16,600 | 15,780 | 16,930 | 15,610 |
| 20250225 | 16,240 | 16,310 | 16,740 | 15,700 |
| 20250224 | 15,180 | 16,060 | 16,410 | 15,070 |
| 20250221 | 14,630 | 15,390 | 15,620 | 14,510 |
| 20250220 | 15,620 | 14,790 | 15,830 | 14,610 |
| 20250219 | 15,300 | 16,000 | 16,620 | 15,100 |
| 20250218 | 14,430 | 14,710 | 14,850 | 14,100 |
| 20250217 | 13,390 | 14,330 | 14,350 | 13,370 |
| 20250214 | 13,840 | 13,370 | 13,850 | 13,240 |
| 20250213 | 13,610 | 13,700 | 13,830 | 13,320 |
| 20250212 | 13,140 | 13,430 | 13,520 | 13,100 |
| 20250211 | 13,120 | 13,130 | 13,370 | 13,060 |
| 20250210 | 13,640 | 13,120 | 13,960 | 13,060 |
| 20250207 | 13,790 | 13,640 | 13,900 | 13,510 |
| 20250206 | 13,860 | 13,640 | 13,990 | 13,590 |
| 20250205 | 14,140 | 13,840 | 14,200 | 13,650 |
| 20250204 | 14,000 | 14,140 | 14,260 | 13,720 |
| 20250203 | 13,630 | 13,900 | 14,020 | 13,540 |
| 20250131 | 14,080 | 13,880 | 14,310 | 13,760 |
| 20250124 | 14,110 | 14,070 | 14,270 | 13,920 |
| 20250123 | 14,590 | 14,100 | 14,700 | 14,010 |
| 20250122 | 14,330 | 14,630 | 14,940 | 14,180 |
| 20250121 | 13,470 | 14,200 | 14,230 | 13,470 |
| 20250120 | 13,440 | 13,470 | 13,500 | 13,200 |
| 20250117 | 12,530 | 13,440 | 13,490 | 12,320 |
| 20250116 | 12,720 | 12,520 | 12,720 | 12,380 |
| 20250115 | 12,480 | 12,700 | 12,760 | 12,430 |
| 20250114 | 12,430 | 12,410 | 12,630 | 12,290 |
| 20250113 | 12,480 | 12,410 | 12,490 | 12,130 |
| 20250110 | 12,270 | 12,450 | 12,510 | 12,130 |
| 20250109 | 12,210 | 12,270 | 12,430 | 12,000 |
| 20250108 | 12,060 | 12,210 | 12,270 | 12,000 |
| 20250107 | 12,120 | 12,090 | 12,350 | 11,950 |
| 20250106 | 11,820 | 12,040 | 12,160 | 11,600 |
| 20250103 | 12,200 | 11,820 | 12,310 | 11,720 |
| 20250102 | 11,850 | 12,270 | 12,460 | 11,840 |