Stock Ticker
- (018120) 진로발효
- Description: 기업개요
동사는 1985년 진로 영등포공장에서 독립법인으로 설립되어 주류, 식품, 알콜 제조 및 판매사업을 영위하고 있으며, 1993년 코스닥 상장함.
주정제조를 주사업으로 하고 있으며, 알콜소독제 제조판매와 특정주류판매, 신재생에너지 발전사업 등을 부수적으로 영위하고 있음.
국내 주정제조업체 중 두 번째 규모의 생산설비를 보유하고 있으며, 에너지 절약형 감압증류설비와 메탄소화설비로 제조원가 절감을 하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 16,700 | 16,570 | 16,700 | 16,300 |
| 20261019 | 16,350 | 16,520 | 16,730 | 16,350 |
| 20261016 | 16,470 | 16,500 | 16,660 | 16,470 |
| 20261015 | 16,560 | 16,470 | 16,560 | 16,300 |
| 20261014 | 16,590 | 16,570 | 16,590 | 16,490 |
| 20261013 | 16,650 | 16,550 | 16,650 | 16,430 |
| 20261012 | 16,780 | 16,660 | 16,780 | 16,650 |
| 20261008 | 16,850 | 16,780 | 16,850 |
| 20261007 | 16,780 | 16,680 | 16,850 | 16,630 |
| 20261006 | 16,740 | 16,780 | 16,780 | 16,680 |
| 20261002 | 16,890 | 16,810 | 16,890 | 16,680 |
| 20261001 | 16,800 | 16,770 | 16,800 | 16,740 |
| 20260930 | 16,840 | 16,810 | 16,840 | 16,740 |
| 20260929 | 16,990 | 16,840 | 16,990 | 16,640 |
| 20260928 | 16,670 | 16,800 | 17,000 | 16,670 |
| 20260923 | 16,710 | 16,700 | 16,750 | 16,660 |
| 20260922 | 16,540 | 16,710 | 16,720 | 16,540 |
| 20260921 | 16,700 | 16,720 | 16,730 | 16,660 |
| 20260918 | 16,650 | 16,700 | 16,800 | 16,650 |
| 20260917 | 16,560 | 16,680 | 16,940 | 16,200 |
| 20260916 | 16,870 | 16,680 | 16,870 | 16,610 |
| 20260915 | 16,700 | 16,660 | 16,700 | 16,590 |
| 20260914 | 16,640 | 16,650 | 16,800 | 16,580 |
| 20260911 | 16,720 | 16,640 | 16,720 | 16,580 |
| 20260910 | 16,590 | 16,600 | 16,780 | 16,590 |
| 20260909 | 16,620 | 16,650 | 16,680 | 16,550 |
| 20260908 | 16,570 | 16,620 | 16,690 | 16,560 |
| 20260907 | 16,570 | 16,670 | 16,700 | 16,560 |
| 20260904 | 16,540 | 16,560 | 16,610 | 16,530 |
| 20260903 | 16,600 | 16,560 | 16,600 | 16,500 |
| 20260902 | 16,550 | 16,530 | 16,610 | 16,500 |
| 20260901 | 16,500 | 16,550 | 16,640 | 16,440 |
| 20260831 | 16,550 | 16,490 | 16,570 | 16,480 |
| 20260828 | 16,520 | 16,500 | 16,630 | 16,480 |
| 20260827 | 16,680 | 16,480 | 16,680 | 16,400 |
| 20260826 | 16,510 | 16,510 | 16,620 | 16,400 |
| 20260825 | 16,400 | 16,480 | 16,770 | 16,400 |
| 20260824 | 16,790 | 16,530 | 16,790 | 16,450 |
| 20260821 | 16,720 | 16,680 | 16,720 | 16,560 |
| 20260820 | 16,670 | 16,720 | 16,720 | 16,610 |
| 20260819 | 16,750 | 16,630 | 16,750 | 16,630 |
| 20260818 | 16,800 | 16,750 | 16,840 | 16,700 |
| 20260814 | 16,890 | 16,800 | 16,890 | 16,580 |
| 20260813 | 16,520 | 16,760 | 16,840 | 16,520 |
| 20260812 | 16,650 | 16,750 | 16,780 | 16,620 |
| 20260811 | 16,610 | 16,650 | 16,800 | 16,610 |
| 20260810 | 16,800 | 16,610 | 16,800 | 16,600 |
| 20260807 | 16,660 | 16,670 | 16,710 | 16,590 |
| 20260806 | 16,760 | 16,640 | 16,760 | 16,570 |
| 20260805 | 16,780 | 16,650 | 16,780 | 16,600 |
| 20260804 | 16,690 | 16,550 | 16,690 | 16,500 |
| 20260803 | 16,440 | 16,600 | 16,830 | 16,310 |
| 20260731 | 16,870 | 16,470 | 16,870 | 16,470 |
| 20260730 | 16,420 | 16,410 | 16,700 | 16,410 |
| 20260729 | 16,530 | 16,470 | 16,530 | 16,240 |
| 20260728 | 16,860 | 16,380 | 16,860 | 16,350 |
| 20260727 | 16,880 | 16,550 | 16,880 | 16,470 |
| 20260724 | 16,480 | 16,470 | 16,620 | 16,400 |
| 20260723 | 16,460 | 16,480 | 16,490 | 16,400 |
| 20260722 | 16,460 | 16,460 | 16,560 | 16,350 |
| 20260721 | 16,870 | 16,460 | 16,870 | 16,380 |
| 20260720 | 16,500 | 16,470 | 16,550 | 16,360 |
| 20260716 | 16,540 | 16,540 | 16,550 | 16,440 |
| 20260715 | 16,480 | 16,540 | 16,780 | 16,480 |
| 20260714 | 16,490 | 16,480 | 16,490 | 16,370 |
| 20260713 | 16,470 | 16,480 | 16,500 | 16,320 |
| 20260710 | 16,990 | 16,470 | 16,990 | 16,440 |
| 20260709 | 16,430 | 16,400 | 16,470 | 16,370 |
| 20260708 | 16,540 | 16,430 | 16,540 | 16,350 |
| 20260707 | 16,490 | 16,540 | 16,540 | 16,400 |
| 20260706 | 16,450 | 16,490 | 16,520 | 16,450 |
| 20260703 | 16,450 | 16,450 | 16,460 | 16,180 |
| 20260702 | 16,460 | 16,450 | 16,490 | 16,380 |
| 20260701 | 16,470 | 16,460 | 16,470 | 16,410 |
| 20260630 | 16,450 | 16,440 | 16,470 | 16,380 |
| 20260629 | 16,370 | 16,440 | 16,510 | 16,000 |
| 20260626 | 16,470 | 16,370 | 16,470 | 16,300 |
| 20260625 | 16,510 | 16,470 | 16,550 | 16,430 |
| 20260624 | 16,490 | 16,500 | 16,500 | 16,470 |
| 20260623 | 16,740 | 16,490 | 16,740 | 16,490 |
| 20260622 | 16,790 | 16,740 | 16,820 | 16,680 |
| 20260619 | 16,860 | 16,790 | 16,870 | 16,650 |
| 20260618 | 17,150 | 16,990 | 17,190 | 16,920 |
| 20260617 | 17,170 | 17,150 | 17,190 | 17,110 |
| 20260616 | 17,270 | 17,170 | 17,270 | 17,140 |
| 20260615 | 17,250 | 17,270 | 17,270 | 17,160 |
| 20260612 | 16,930 | 17,250 | 17,300 | 16,930 |
| 20260611 | 16,700 | 16,910 | 16,950 | 16,690 |
| 20260610 | 16,800 | 16,700 | 16,930 | 16,610 |
| 20260609 | 16,590 | 16,800 | 17,000 | 16,580 |
| 20260608 | 16,870 | 16,590 | 16,870 | 16,580 |
| 20260605 | 17,030 | 16,870 | 17,030 | 16,770 |
| 20260604 | 16,980 | 16,990 | 17,040 | 16,950 |
| 20260602 | 17,000 | 16,980 | 17,090 | 16,860 |
| 20260601 | 16,900 | 17,000 | 17,000 | 16,900 |
| 20260529 | 17,090 | 16,980 | 17,090 | 16,910 |
| 20260528 | 17,200 | 17,090 | 17,290 | 17,000 |
| 20260527 | 17,310 | 17,250 | 17,310 | 17,070 |
| 20260526 | 17,410 | 17,300 | 17,470 | 17,250 |
| 20260522 | 17,240 | 17,410 | 17,720 | 17,240 |
| 20260521 | 17,330 | 17,240 | 17,360 | 17,220 |
| 20260520 | 17,400 | 17,310 | 17,400 | 17,260 |
| 20260519 | 17,500 | 17,400 | 17,520 | 17,380 |
| 20260518 | 17,430 | 17,480 | 17,480 | 17,300 |
| 20260515 | 17,550 | 17,520 | 17,590 | 17,300 |
| 20260514 | 17,640 | 17,440 | 17,640 | 17,400 |
| 20260513 | 17,750 | 17,440 | 17,750 | 17,390 |
| 20260512 | 17,740 | 17,620 | 17,800 | 17,560 |
| 20260511 | 17,920 | 17,740 | 17,930 | 17,710 |
| 20260508 | 18,090 | 17,920 | 18,090 | 17,900 |
| 20260507 | 18,140 | 17,910 | 18,140 | 17,850 |
| 20260506 | 18,050 | 18,030 | 18,060 | 17,950 |
| 20260504 | 17,990 | 18,040 | 18,080 | 17,960 |
| 20260430 | 18,050 | 17,990 | 18,050 | 17,990 |
| 20260429 | 18,140 | 18,040 | 18,140 | 17,950 |
| 20260428 | 18,010 | 18,020 | 18,070 | 17,960 |
| 20260427 | 18,050 | 18,000 | 18,050 | 17,890 |
| 20260424 | 18,100 | 17,940 | 18,100 | 17,880 |
| 20260423 | 17,930 | 17,930 | 17,930 | 17,850 |
| 20260422 | 17,980 | 17,860 | 17,980 | 17,810 |
| 20260421 | 17,980 | 17,890 | 17,980 | 17,810 |
| 20260420 | 17,920 | 17,940 | 17,960 | 17,900 |
| 20260417 | 17,940 | 17,920 | 17,950 | 17,770 |
| 20260416 | 17,910 | 17,940 | 18,040 | 17,850 |
| 20260415 | 17,980 | 17,850 | 18,040 | 17,820 |
| 20260414 | 17,900 | 17,970 | 18,070 | 17,890 |
| 20260413 | 18,050 | 17,890 | 18,180 | 17,880 |
| 20260410 | 17,890 | 18,050 | 18,060 | 17,890 |
| 20260409 | 18,020 | 17,890 | 18,020 | 17,880 |
| 20260408 | 17,990 | 18,020 | 18,020 | 17,770 |
| 20260407 | 17,690 | 18,040 | 18,580 | 17,640 |
| 20260406 | 17,620 | 17,640 | 17,740 | 17,590 |
| 20260403 | 17,350 | 17,620 | 18,050 | 17,330 |
| 20260402 | 17,500 | 17,300 | 17,580 | 17,300 |
| 20260401 | 17,540 | 17,500 | 17,560 | 17,490 |
| 20260331 | 17,550 | 17,480 | 17,570 | 17,430 |
| 20260330 | 17,610 | 17,500 | 17,640 | 17,450 |
| 20260327 | 17,660 | 17,650 | 17,670 | 17,610 |
| 20260326 | 17,730 | 17,670 | 17,750 | 17,550 |
| 20260325 | 17,520 | 17,730 | 17,870 | 17,520 |
| 20260324 | 17,640 | 17,560 | 17,680 | 17,560 |
| 20260323 | 17,900 | 17,600 | 17,900 | 17,510 |
| 20260320 | 17,990 | 17,990 | 18,000 | 17,840 |
| 20260319 | 18,010 | 17,990 | 18,010 | 17,860 |
| 20260318 | 17,900 | 18,010 | 18,020 | 17,890 |
| 20260317 | 17,720 | 17,900 | 17,900 | 17,710 |
| 20260316 | 17,890 | 17,710 | 17,950 | 17,710 |
| 20260313 | 17,790 | 17,890 | 18,020 | 17,790 |
| 20260312 | 17,840 | 17,920 | 17,940 | 17,820 |
| 20260311 | 17,720 | 17,840 | 17,900 | 17,660 |
| 20260310 | 17,510 | 17,720 | 17,720 | 17,480 |
| 20260309 | 17,530 | 17,510 | 17,530 | 17,300 |
| 20260306 | 17,500 | 17,530 | 17,530 | 17,430 |
| 20260305 | 18,040 | 17,500 | 18,040 | 17,100 |
| 20260304 | 17,740 | 17,300 | 17,740 | 17,100 |
| 20260303 | 18,000 | 17,780 | 18,000 | 17,740 |
| 20260227 | 18,200 | 18,050 | 18,200 | 17,950 |
| 20260226 | 18,340 | 18,200 | 18,340 | 18,160 |
| 20260225 | 18,470 | 18,330 | 18,500 | 18,240 |
| 20260224 | 18,520 | 18,470 | 18,520 | 18,220 |
| 20260223 | 18,460 | 18,520 | 18,600 | 18,440 |
| 20260220 | 18,400 | 18,450 | 18,490 | 18,390 |
| 20260219 | 18,160 | 18,400 | 18,450 | 18,070 |
| 20260213 | 18,010 | 18,210 | 18,210 | 18,000 |
| 20260212 | 17,680 | 18,000 | 18,090 | 17,650 |
| 20260211 | 17,660 | 17,690 | 17,820 | 17,510 |
| 20260210 | 17,470 | 17,650 | 17,650 | 17,470 |
| 20260209 | 17,340 | 17,400 | 18,230 | 17,300 |
| 20260206 | 17,470 | 17,340 | 17,470 | 17,270 |
| 20260205 | 17,370 | 17,480 | 17,570 | 17,370 |
| 20260204 | 17,280 | 17,370 | 17,370 | 17,240 |
| 20260203 | 17,400 | 17,310 | 17,450 | 17,200 |
| 20260202 | 17,580 | 17,280 | 17,580 | 17,100 |
| 20260130 | 17,500 | 17,340 | 17,500 | 17,240 |
| 20260129 | 17,690 | 17,490 | 17,690 | 17,370 |
| 20260128 | 17,580 | 17,700 | 17,700 | 17,470 |
| 20260127 | 17,580 | 17,570 | 17,740 | 17,560 |
| 20260126 | 17,310 | 17,630 | 17,650 | 17,310 |
| 20260123 | 17,140 | 17,310 | 17,320 | 17,140 |
| 20260122 | 17,210 | 17,140 | 17,210 | 17,040 |
| 20260121 | 17,280 | 17,210 | 17,280 | 17,170 |
| 20260120 | 17,030 | 17,280 | 17,300 | 17,020 |
| 20260119 | 17,190 | 17,070 | 17,190 | 17,040 |
| 20260116 | 17,300 | 17,190 | 17,400 | 17,060 |
| 20260115 | 17,350 | 17,200 | 17,350 | 17,090 |
| 20260114 | 17,500 | 17,350 | 17,500 | 17,310 |
| 20260113 | 17,600 | 17,490 | 17,600 | 17,490 |
| 20260112 | 17,690 | 17,600 | 17,690 | 17,570 |
| 20260109 | 17,900 | 17,690 | 17,900 | 17,640 |
| 20260108 | 17,900 | 17,710 | 17,900 | 17,680 |
| 20260107 | 17,760 | 17,710 | 17,890 | 17,700 |
| 20260106 | 17,930 | 17,890 | 17,940 | 17,770 |
| 20260105 | 18,000 | 17,930 | 18,000 | 17,730 |
| 20260102 | 18,090 | 17,910 | 18,090 | 17,890 |
| 20251230 | 17,990 | 18,090 | 18,140 | 17,970 |
| 20251229 | 18,200 | 18,060 | 18,390 | 17,500 |
| 20251226 | 18,650 | 18,610 | 18,650 | 18,460 |
| 20251224 | 18,500 | 18,570 | 18,570 | 18,460 |
| 20251223 | 18,640 | 18,470 | 18,660 | 18,460 |
| 20251222 | 18,560 | 18,640 | 18,680 | 18,500 |
| 20251219 | 18,500 | 18,560 | 18,590 | 18,500 |
| 20251218 | 18,580 | 18,550 | 18,580 | 18,460 |
| 20251217 | 18,500 | 18,570 | 18,570 | 18,460 |
| 20251216 | 18,450 | 18,470 | 18,470 | 18,350 |
| 20251215 | 18,280 | 18,430 | 18,450 | 18,280 |
| 20251212 | 18,440 | 18,290 | 18,440 | 18,120 |
| 20251211 | 18,350 | 18,350 | 18,410 | 18,300 |
| 20251210 | 18,280 | 18,330 | 18,350 | 18,130 |
| 20251209 | 18,180 | 18,280 | 18,300 | 18,110 |
| 20251208 | 18,040 | 18,170 | 18,200 | 17,950 |
| 20251205 | 18,380 | 18,040 | 18,470 | 17,980 |
| 20251204 | 18,480 | 18,390 | 18,590 | 18,120 |
| 20251203 | 18,790 | 18,480 | 18,900 | 18,460 |
| 20251202 | 18,940 | 18,700 | 19,000 | 18,540 |
| 20251201 | 18,950 | 18,920 | 18,970 | 18,830 |
| 20251128 | 18,960 | 18,910 | 18,960 | 18,750 |
| 20251127 | 18,800 | 18,900 | 18,950 | 18,670 |
| 20251126 | 18,720 | 18,750 | 18,800 | 18,710 |
| 20251125 | 18,850 | 18,780 | 18,850 | 18,660 |
| 20251124 | 18,790 | 18,720 | 18,890 | 18,710 |
| 20251121 | 18,760 | 18,750 | 18,770 | 18,510 |
| 20251120 | 18,440 | 18,770 | 18,780 | 18,390 |
| 20251119 | 18,360 | 18,440 | 18,490 | 18,220 |
| 20251118 | 18,380 | 18,360 | 18,440 | 18,230 |
| 20251117 | 18,500 | 18,340 | 18,500 | 18,290 |
| 20251114 | 18,800 | 18,500 | 18,800 | 18,450 |
| 20251113 | 18,750 | 18,800 | 18,880 | 18,660 |
| 20251112 | 18,420 | 18,800 | 18,840 | 18,390 |
| 20251111 | 18,350 | 18,410 | 18,440 | 18,300 |
| 20251110 | 18,160 | 18,290 | 18,290 | 18,160 |
| 20251107 | 18,130 | 18,160 | 18,340 | 17,990 |
| 20251106 | 18,000 | 18,150 | 18,270 | 17,990 |
| 20251105 | 17,970 | 18,000 | 18,000 | 17,750 |
| 20251104 | 18,140 | 17,960 | 18,140 | 17,940 |
| 20251103 | 18,320 | 18,140 | 18,320 | 18,120 |
| 20251031 | 18,350 | 18,320 | 18,360 | 18,140 |
| 20251030 | 18,330 | 18,350 | 18,370 | 18,310 |
| 20251029 | 18,490 | 18,330 | 18,590 | 18,280 |
| 20251028 | 18,460 | 18,380 | 18,460 | 18,340 |
| 20251027 | 18,470 | 18,430 | 18,530 | 18,380 |
| 20251024 | 18,490 | 18,470 | 18,560 | 18,450 |
| 20251023 | 18,390 | 18,470 | 18,680 | 18,370 |
| 20251022 | 18,480 | 18,390 | 18,490 | 18,330 |
| 20251021 | 18,730 | 18,480 | 18,840 | 18,360 |
| 20251020 | 18,970 | 18,850 | 19,000 | 18,000 |
| 20251017 | 18,950 | 18,940 | 18,980 | 18,780 |
| 20251016 | 18,780 | 18,950 | 19,000 | 18,780 |
| 20251015 | 18,780 | 18,780 | 18,890 | 18,690 |
| 20251014 | 18,900 | 18,780 | 19,100 | 18,120 |
| 20251013 | 18,960 | 18,880 | 18,960 | 18,790 |
| 20251010 | 18,880 | 18,890 | 19,150 | 18,880 |
| 20251002 | 19,090 | 19,150 | 19,200 | 18,740 |
| 20251001 | 19,000 | 18,870 | 19,090 | 18,870 |
| 20250930 | 19,090 | 19,020 | 19,100 | 18,830 |
| 20250929 | 19,000 | 19,040 | 19,100 | 18,960 |
| 20250926 | 19,200 | 18,990 | 19,200 | 18,990 |
| 20250925 | 19,210 | 19,200 | 19,240 | 19,130 |
| 20250924 | 19,200 | 19,210 | 19,320 | 19,120 |
| 20250923 | 19,130 | 19,200 | 19,290 | 19,070 |
| 20250922 | 19,240 | 19,120 | 19,270 | 19,060 |
| 20250919 | 19,300 | 19,240 | 19,340 | 19,180 |
| 20250918 | 19,270 | 19,300 | 19,300 | 19,240 |
| 20250917 | 19,300 | 19,290 | 19,340 | 19,160 |
| 20250916 | 19,230 | 19,300 | 19,340 | 19,190 |
| 20250915 | 19,240 | 19,230 | 19,290 | 19,200 |
| 20250912 | 19,200 | 19,170 | 19,480 | 19,170 |
| 20250911 | 19,390 | 19,340 | 19,400 | 19,230 |
| 20250910 | 19,500 | 19,300 | 19,500 | 19,100 |
| 20250909 | 18,950 | 19,300 | 19,400 | 18,950 |
| 20250908 | 19,130 | 19,140 | 19,220 | 19,100 |
| 20250905 | 19,190 | 19,130 | 19,220 | 19,130 |
| 20250904 | 19,100 | 19,150 | 19,160 | 19,100 |
| 20250903 | 19,130 | 19,160 | 19,220 | 19,080 |
| 20250902 | 19,130 | 19,170 | 19,300 | 19,130 |
| 20250901 | 19,570 | 19,110 | 19,570 | 19,110 |
| 20250829 | 19,480 | 19,470 | 19,480 | 19,370 |
| 20250828 | 19,490 | 19,420 | 19,540 | 19,350 |
| 20250827 | 19,470 | 19,380 | 19,490 | 19,360 |
| 20250826 | 19,570 | 19,370 | 19,570 | 19,370 |
| 20250825 | 19,300 | 19,440 | 19,440 | 19,290 |
| 20250822 | 19,240 | 19,280 | 19,390 | 19,110 |
| 20250821 | 19,230 | 19,160 | 19,230 | 18,800 |
| 20250820 | 18,890 | 19,050 | 19,090 | 18,850 |
| 20250819 | 18,950 | 18,900 | 18,950 | 18,780 |
| 20250818 | 19,070 | 18,970 | 19,160 | 18,970 |
| 20250814 | 19,060 | 19,070 | 19,070 | 18,880 |
| 20250813 | 18,960 | 18,970 | 19,100 | 18,870 |
| 20250812 | 18,810 | 18,960 | 19,160 | 18,800 |
| 20250811 | 19,300 | 19,010 | 19,300 | 19,000 |
| 20250808 | 19,380 | 19,220 | 19,380 | 19,170 |
| 20250807 | 19,640 | 19,260 | 19,640 | 19,210 |
| 20250806 | 19,470 | 19,430 | 19,570 | 19,370 |
| 20250805 | 19,850 | 19,470 | 19,850 | 19,400 |
| 20250804 | 19,990 | 19,470 | 19,990 | 19,310 |
| 20250801 | 19,640 | 19,420 | 19,640 | 19,250 |
| 20250731 | 19,770 | 19,640 | 19,960 | 19,430 |
| 20250730 | 19,250 | 19,560 | 19,590 | 19,110 |
| 20250729 | 19,510 | 19,250 | 19,510 | 19,050 |
| 20250728 | 19,750 | 19,510 | 19,750 | 19,370 |
| 20250725 | 19,870 | 19,770 | 19,870 | 19,220 |
| 20250724 | 20,050 | 19,870 | 20,050 | 19,650 |
| 20250723 | 20,150 | 19,980 | 20,200 | 19,900 |
| 20250722 | 20,300 | 19,920 | 20,300 | 19,900 |
| 20250721 | 19,900 | 20,000 | 20,150 | 19,850 |
| 20250718 | 20,450 | 19,900 | 20,450 | 19,750 |
| 20250717 | 20,200 | 20,200 | 20,500 | 20,150 |
| 20250716 | 20,200 | 20,200 | 20,400 | 20,150 |
| 20250715 | 20,000 | 20,400 | 20,400 | 20,000 |
| 20250714 | 19,900 | 20,000 | 20,200 | 19,860 |
| 20250711 | 19,740 | 19,860 | 19,900 | 19,710 |
| 20250710 | 19,800 | 19,710 | 19,800 | 19,620 |
| 20250709 | 19,980 | 19,740 | 19,980 | 19,330 |
| 20250708 | 19,500 | 19,430 | 19,500 | 19,160 |
| 20250707 | 19,130 | 19,280 | 19,290 | 18,900 |
| 20250704 | 19,200 | 19,130 | 19,200 | 18,870 |
| 20250703 | 18,930 | 19,060 | 19,250 | 18,830 |
| 20250702 | 18,990 | 19,000 | 19,030 | 18,750 |
| 20250701 | 18,900 | 18,940 | 18,990 | 18,870 |
| 20250630 | 18,870 | 18,870 | 18,900 | 18,660 |
| 20250627 | 18,800 | 18,870 | 18,880 | 18,660 |
| 20250626 | 18,900 | 18,850 | 18,900 | 18,700 |
| 20250625 | 18,830 | 18,830 | 18,830 | 18,680 |
| 20250624 | 18,740 | 18,810 | 18,830 | 18,660 |
| 20250623 | 18,780 | 18,740 | 18,900 | 18,500 |
| 20250620 | 18,900 | 18,780 | 19,000 | 18,770 |
| 20250619 | 18,900 | 18,800 | 18,990 | 18,760 |
| 20250618 | 18,600 | 18,850 | 18,910 | 18,600 |
| 20250617 | 18,880 | 18,730 | 18,940 | 18,610 |
| 20250616 | 18,850 | 18,880 | 18,900 | 18,850 |
| 20250613 | 18,810 | 18,850 | 18,890 | 18,680 |
| 20250612 | 18,880 | 18,850 | 18,880 | 18,650 |
| 20250611 | 18,870 | 18,750 | 18,870 | 18,620 |
| 20250610 | 18,820 | 18,610 | 18,820 | 18,550 |
| 20250609 | 18,250 | 18,590 | 18,690 | 18,200 |
| 20250605 | 18,500 | 18,380 | 18,500 | 18,240 |
| 20250604 | 18,290 | 18,400 | 18,640 | 18,270 |
| 20250602 | 18,410 | 18,290 | 18,410 | 18,220 |
| 20250530 | 18,500 | 18,410 | 18,590 | 18,200 |
| 20250529 | 18,150 | 18,400 | 18,450 | 18,150 |
| 20250528 | 18,180 | 18,100 | 18,370 | 18,040 |
| 20250527 | 18,090 | 18,180 | 18,390 | 18,070 |
| 20250526 | 18,290 | 18,090 | 18,290 | 18,080 |
| 20250523 | 18,320 | 18,290 | 18,350 | 18,220 |
| 20250522 | 18,300 | 18,320 | 18,370 | 18,010 |
| 20250521 | 18,490 | 18,300 | 18,490 | 18,170 |
| 20250520 | 18,340 | 18,370 | 18,410 | 18,240 |
| 20250519 | 18,200 | 18,230 | 18,310 | 18,180 |
| 20250516 | 18,000 | 18,180 | 18,230 | 17,990 |
| 20250515 | 18,000 | 17,950 | 18,000 | 17,830 |
| 20250514 | 17,970 | 17,980 | 18,020 | 17,940 |
| 20250513 | 17,930 | 17,970 | 17,990 | 17,860 |
| 20250512 | 17,900 | 17,930 | 17,950 | 17,680 |
| 20250509 | 17,690 | 17,870 | 17,870 | 17,690 |
| 20250508 | 17,680 | 17,690 | 17,790 | 17,500 |
| 20250507 | 17,700 | 17,680 | 17,790 | 17,410 |
| 20250502 | 17,650 | 17,680 | 17,680 | 17,510 |
| 20250430 | 17,700 | 17,650 | 17,700 | 17,530 |
| 20250429 | 17,570 | 17,600 | 17,690 | 17,540 |
| 20250428 | 17,520 | 17,570 | 17,590 | 17,350 |
| 20250425 | 17,310 | 17,320 | 17,400 | 17,000 |
| 20250424 | 17,540 | 17,220 | 17,550 | 17,150 |
| 20250423 | 17,360 | 17,540 | 17,550 | 17,350 |
| 20250422 | 17,480 | 17,380 | 17,480 | 17,220 |
| 20250421 | 17,360 | 17,400 | 17,410 | 17,350 |
| 20250418 | 17,180 | 17,360 | 17,360 | 17,180 |
| 20250417 | 17,230 | 17,220 | 17,230 | 17,180 |
| 20250416 | 17,220 | 17,190 | 17,220 | 17,120 |
| 20250415 | 17,050 | 17,220 | 17,250 | 17,050 |
| 20250414 | 17,040 | 17,180 | 17,280 | 17,040 |
| 20250411 | 17,000 | 17,180 | 17,190 | 16,690 |
| 20250410 | 16,980 | 17,060 | 17,250 | 16,940 |
| 20250409 | 17,000 | 16,930 | 17,200 | 16,790 |
| 20250408 | 16,900 | 17,170 | 17,250 | 16,900 |
| 20250407 | 17,220 | 16,770 | 17,220 | 16,710 |
| 20250404 | 17,200 | 17,210 | 17,280 | 17,140 |
| 20250403 | 17,350 | 17,200 | 17,350 | 17,080 |
| 20250402 | 17,020 | 17,180 | 17,210 | 17,020 |
| 20250401 | 17,080 | 17,170 | 17,230 | 17,040 |
| 20250331 | 17,050 | 17,030 | 17,200 | 17,020 |
| 20250328 | 17,160 | 17,130 | 17,160 | 16,500 |
| 20250327 | 17,200 | 17,160 | 17,200 | 17,130 |
| 20250326 | 17,090 | 17,140 | 17,190 | 17,090 |
| 20250325 | 17,250 | 17,090 | 17,290 | 17,090 |
| 20250324 | 17,290 | 17,170 | 17,290 | 17,040 |
| 20250321 | 17,080 | 17,060 | 17,130 | 17,060 |
| 20250320 | 17,250 | 17,120 | 17,250 | 17,070 |
| 20250319 | 17,090 | 17,140 | 17,140 | 16,980 |
| 20250318 | 17,290 | 17,090 | 17,290 | 17,080 |
| 20250317 | 17,190 | 17,250 | 17,270 | 16,940 |
| 20250314 | 17,220 | 17,190 | 17,240 | 17,190 |
| 20250313 | 17,220 | 17,210 | 17,250 | 17,160 |
| 20250312 | 17,190 | 17,190 | 17,200 | 17,070 |
| 20250311 | 17,190 | 17,190 | 17,190 | 17,060 |
| 20250310 | 17,290 | 17,200 | 17,290 | 17,070 |
| 20250307 | 17,060 | 17,180 | 17,190 | 17,060 |
| 20250306 | 17,120 | 17,160 | 17,190 | 17,050 |
| 20250305 | 16,910 | 17,140 | 17,170 | 16,910 |
| 20250304 | 17,100 | 16,950 | 17,190 | 16,500 |
| 20250228 | 17,140 | 17,140 | 17,190 | 17,090 |
| 20250227 | 17,160 | 17,140 | 17,190 | 17,060 |
| 20250226 | 17,060 | 17,160 | 17,190 | 17,060 |
| 20250225 | 17,020 | 17,190 | 17,200 | 17,020 |
| 20250224 | 17,300 | 17,190 | 17,340 | 17,130 |
| 20250221 | 17,100 | 17,300 | 17,350 | 17,100 |
| 20250220 | 17,100 | 17,100 | 17,160 | 17,030 |
| 20250219 | 17,150 | 17,100 | 17,160 | 17,080 |
| 20250218 | 17,170 | 17,160 | 17,170 | 16,740 |
| 20250217 | 17,170 | 17,150 | 17,170 | 17,110 |
| 20250214 | 17,200 | 17,170 | 17,200 | 17,110 |
| 20250213 | 17,140 | 17,190 | 17,230 | 17,080 |
| 20250212 | 17,210 | 17,140 | 17,220 | 17,120 |
| 20250211 | 16,950 | 17,210 | 17,220 | 16,910 |
| 20250210 | 17,180 | 17,190 | 17,220 | 17,120 |
| 20250207 | 17,200 | 17,180 | 17,220 | 17,120 |
| 20250206 | 17,200 | 17,200 | 17,220 | 17,170 |
| 20250205 | 17,220 | 17,200 | 17,220 | 17,000 |
| 20250204 | 17,000 | 17,220 | 17,240 | 17,000 |
| 20250203 | 17,200 | 17,120 | 17,290 | 17,000 |
| 20250131 | 17,200 | 17,200 | 17,200 | 17,000 |
| 20250124 | 17,250 | 17,200 | 17,270 | 17,060 |
| 20250123 | 17,050 | 17,110 | 17,240 | 17,000 |
| 20250122 | 17,270 | 17,130 | 17,270 | 17,130 |
| 20250121 | 17,350 | 17,210 | 17,350 | 17,130 |
| 20250120 | 17,130 | 17,170 | 17,190 | 17,130 |
| 20250117 | 17,170 | 17,130 | 17,200 | 17,090 |
| 20250116 | 17,220 | 17,170 | 17,220 | 17,160 |
| 20250115 | 17,200 | 17,220 | 17,220 | 17,100 |
| 20250114 | 17,200 | 17,200 | 17,290 | 17,190 |
| 20250113 | 17,110 | 17,200 | 17,200 | 17,000 |
| 20250110 | 17,290 | 17,110 | 17,290 | 17,070 |
| 20250109 | 17,100 | 17,120 | 17,200 | 17,100 |
| 20250108 | 17,060 | 17,100 | 17,190 | 17,020 |
| 20250107 | 17,060 | 17,060 | 17,230 | 17,030 |
| 20250106 | 17,100 | 17,060 | 17,100 | 16,810 |
| 20250103 | 16,720 | 17,100 | 17,130 | 16,680 |
| 20250102 | 16,900 | 16,800 | 16,900 | 16,680 |