Stock Ticker
- (023160) 태광
- Description: 기업개요
동사는 1982년 태광벤드공업으로 설립되어 파운드리서울과 에이치와이티씨를 종속회사로 두고 있음.
산업용 배관자재와 관이음쇠류 제조 판매가 주력이며, 종속회사를 통해 부동산 임대 및 2차전지 생산설비 부품 제조 사업을 영위하고 있음.
지속적 연구개발과 기술인력 양성으로 국내 최고의 생산시설을 갖추고 있으며, 세계일류상품생산기업으로 인증받아 글로벌 경쟁력을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 27,500 | 27,100 | 28,450 | 27,000 |
| 20261019 | 25,500 | 27,850 | 28,450 | 25,150 |
| 20261016 | 26,300 | 26,700 | 27,450 | 25,800 |
| 20261015 | 26,100 | 25,850 | 26,850 | 24,800 |
| 20261014 | 26,250 | 27,250 | 27,700 | 26,150 |
| 20261013 | 24,550 | 25,900 | 26,150 | 24,400 |
| 20261012 | 26,000 | 25,450 | 26,600 | 25,450 |
| 20261008 | 26,850 | 26,250 | 27,050 |
| 20261007 | 27,050 | 26,700 | 27,600 | 26,450 |
| 20261006 | 27,800 | 26,750 | 27,850 | 26,750 |
| 20261002 | 28,200 | 27,950 | 28,300 | 27,550 |
| 20261001 | 28,600 | 28,500 | 29,250 | 27,450 |
| 20260930 | 29,450 | 27,700 | 29,650 | 27,600 |
| 20260929 | 27,750 | 27,400 | 27,800 | 26,400 |
| 20260928 | 26,550 | 27,650 | 28,000 | 26,100 |
| 20260923 | 27,050 | 26,400 | 27,300 | 26,400 |
| 20260922 | 27,350 | 27,100 | 28,200 | 26,650 |
| 20260921 | 26,850 | 27,300 | 29,200 | 26,700 |
| 20260918 | 26,500 | 26,050 | 26,750 | 25,900 |
| 20260917 | 25,300 | 26,150 | 27,200 | 25,200 |
| 20260916 | 27,400 | 25,500 | 27,400 | 25,350 |
| 20260915 | 28,650 | 27,300 | 29,050 | 27,050 |
| 20260914 | 28,000 | 28,350 | 29,450 | 27,750 |
| 20260911 | 27,000 | 28,300 | 29,000 | 26,800 |
| 20260910 | 27,700 | 27,800 | 28,050 | 26,800 |
| 20260909 | 27,400 | 28,100 | 28,700 | 27,300 |
| 20260908 | 27,300 | 26,800 | 27,950 | 26,400 |
| 20260907 | 26,150 | 26,500 | 26,900 | 25,300 |
| 20260904 | 25,900 | 26,150 | 26,350 | 25,200 |
| 20260903 | 25,550 | 25,800 | 26,900 | 25,000 |
| 20260902 | 24,650 | 24,700 | 25,900 | 24,450 |
| 20260901 | 26,200 | 25,300 | 26,800 | 24,900 |
| 20260831 | 25,900 | 26,250 | 27,050 | 25,150 |
| 20260828 | 24,800 | 26,600 | 27,700 | 24,800 |
| 20260827 | 23,750 | 25,150 | 25,750 | 23,300 |
| 20260826 | 22,800 | 24,400 | 25,100 | 22,750 |
| 20260825 | 21,150 | 22,350 | 22,400 | 20,300 |
| 20260824 | 20,250 | 21,400 | 21,600 | 20,100 |
| 20260821 | 21,100 | 20,150 | 21,100 | 20,050 |
| 20260820 | 21,800 | 21,250 | 22,000 | 21,200 |
| 20260819 | 21,550 | 21,500 | 21,950 | 21,050 |
| 20260818 | 23,400 | 22,400 | 23,400 | 22,150 |
| 20260814 | 24,100 | 23,200 | 24,500 | 23,000 |
| 20260813 | 23,900 | 23,450 | 23,900 | 22,900 |
| 20260812 | 24,600 | 23,500 | 24,600 | 22,950 |
| 20260811 | 24,750 | 24,400 | 25,150 | 24,250 |
| 20260810 | 23,200 | 24,750 | 25,000 | 23,200 |
| 20260807 | 23,350 | 23,150 | 23,550 | 22,600 |
| 20260806 | 23,650 | 23,100 | 23,800 | 22,600 |
| 20260805 | 23,200 | 23,600 | 23,650 | 22,850 |
| 20260804 | 21,850 | 22,600 | 22,700 | 21,750 |
| 20260803 | 21,550 | 21,400 | 22,350 | 21,200 |
| 20260731 | 21,300 | 21,800 | 21,900 | 20,450 |
| 20260730 | 19,910 | 20,950 | 21,650 | 19,910 |
| 20260729 | 21,250 | 20,050 | 21,850 | 19,420 |
| 20260728 | 22,250 | 21,250 | 22,700 | 21,050 |
| 20260727 | 24,050 | 22,800 | 24,100 | 22,600 |
| 20260724 | 23,000 | 24,050 | 25,150 | 22,850 |
| 20260723 | 21,600 | 23,000 | 23,000 | 21,350 |
| 20260722 | 21,000 | 21,500 | 21,950 | 21,000 |
| 20260721 | 20,700 | 20,500 | 20,900 | 20,200 |
| 20260720 | 22,000 | 20,700 | 22,050 | 20,650 |
| 20260716 | 22,700 | 22,550 | 22,900 | 21,750 |
| 20260715 | 21,950 | 22,600 | 22,750 | 21,950 |
| 20260714 | 22,200 | 21,550 | 22,250 | 21,000 |
| 20260713 | 24,050 | 22,600 | 24,700 | 22,400 |
| 20260710 | 23,100 | 23,750 | 24,400 | 22,850 |
| 20260709 | 22,650 | 22,800 | 23,750 | 22,400 |
| 20260708 | 22,850 | 23,200 | 24,400 | 22,650 |
| 20260707 | 23,300 | 23,550 | 23,900 | 22,750 |
| 20260706 | 24,350 | 24,000 | 24,700 | 23,200 |
| 20260703 | 24,950 | 24,350 | 25,150 | 23,700 |
| 20260702 | 26,800 | 24,900 | 26,900 | 24,700 |
| 20260701 | 24,900 | 26,800 | 27,350 | 24,600 |
| 20260630 | 26,850 | 24,650 | 26,900 | 24,450 |
| 20260629 | 23,300 | 26,850 | 28,800 | 23,300 |
| 20260626 | 24,750 | 23,800 | 25,400 | 22,900 |
| 20260625 | 26,500 | 25,000 | 27,000 | 24,850 |
| 20260624 | 26,100 | 26,600 | 28,000 | 25,800 |
| 20260623 | 28,300 | 26,700 | 29,100 | 26,550 |
| 20260622 | 28,500 | 28,650 | 29,600 | 27,750 |
| 20260619 | 30,300 | 29,150 | 30,500 | 28,450 |
| 20260618 | 34,100 | 30,550 | 34,600 | 30,450 |
| 20260617 | 34,000 | 33,900 | 35,300 | 32,650 |
| 20260616 | 30,950 | 31,500 | 32,200 | 30,300 |
| 20260615 | 32,350 | 31,500 | 32,500 | 30,650 |
| 20260612 | 27,600 | 29,600 | 30,500 | 27,500 |
| 20260611 | 27,600 | 26,100 | 27,600 | 25,400 |
| 20260610 | 27,400 | 28,200 | 28,200 | 26,700 |
| 20260609 | 26,400 | 27,350 | 27,800 | 26,400 |
| 20260608 | 26,550 | 26,400 | 27,950 | 26,000 |
| 20260605 | 29,200 | 29,150 | 29,550 | 28,500 |
| 20260604 | 29,800 | 29,450 | 30,800 | 28,900 |
| 20260602 | 29,500 | 29,300 | 30,100 | 28,200 |
| 20260601 | 30,700 | 30,500 | 32,450 | 29,750 |
| 20260529 | 34,150 | 31,500 | 34,150 | 30,600 |
| 20260528 | 35,950 | 34,050 | 35,950 | 33,450 |
| 20260527 | 37,700 | 35,350 | 38,100 | 35,350 |
| 20260526 | 39,200 | 37,800 | 40,250 | 37,050 |
| 20260522 | 37,200 | 38,650 | 39,850 | 36,750 |
| 20260521 | 36,800 | 36,200 | 37,200 | 35,750 |
| 20260520 | 36,550 | 35,500 | 36,550 | 33,200 |
| 20260519 | 35,700 | 36,500 | 37,450 | 35,650 |
| 20260518 | 34,000 | 35,250 | 36,600 | 31,500 |
| 20260515 | 36,850 | 34,750 | 36,850 | 34,300 |
| 20260514 | 36,700 | 35,850 | 37,350 | 35,350 |
| 20260513 | 38,000 | 36,400 | 38,300 | 36,250 |
| 20260512 | 39,650 | 37,350 | 39,800 | 36,050 |
| 20260511 | 40,950 | 37,850 | 40,950 | 37,000 |
| 20260508 | 44,900 | 40,100 | 45,000 | 39,800 |
| 20260507 | 45,600 | 45,250 | 46,700 | 43,700 |
| 20260506 | 48,750 | 44,700 | 48,850 | 44,300 |
| 20260504 | 46,600 | 46,000 | 46,600 | 44,650 |
| 20260430 | 47,550 | 46,050 | 48,300 | 45,500 |
| 20260429 | 46,900 | 47,500 | 48,300 | 45,950 |
| 20260428 | 46,150 | 46,950 | 47,450 | 45,200 |
| 20260427 | 47,400 | 46,600 | 47,650 | 45,150 |
| 20260424 | 44,900 | 47,000 | 51,300 | 43,450 |
| 20260423 | 44,950 | 44,050 | 45,200 | 42,900 |
| 20260422 | 44,600 | 44,550 | 45,100 | 43,650 |
| 20260421 | 44,150 | 44,400 | 44,900 | 43,050 |
| 20260420 | 45,050 | 44,050 | 45,950 | 43,800 |
| 20260417 | 44,400 | 44,450 | 45,150 | 43,350 |
| 20260416 | 44,950 | 44,150 | 44,950 | 43,000 |
| 20260415 | 45,250 | 45,200 | 46,100 | 43,950 |
| 20260414 | 47,550 | 44,950 | 47,550 | 43,850 |
| 20260413 | 46,250 | 48,500 | 51,100 | 46,100 |
| 20260410 | 44,950 | 46,650 | 47,450 | 44,700 |
| 20260409 | 40,700 | 42,900 | 43,450 | 40,000 |
| 20260408 | 41,700 | 41,000 | 42,200 | 38,450 |
| 20260407 | 44,850 | 40,950 | 45,950 | 40,150 |
| 20260406 | 42,050 | 43,800 | 48,600 | 40,600 |
| 20260403 | 39,000 | 41,350 | 42,300 | 38,350 |
| 20260402 | 35,850 | 37,750 | 39,850 | 35,850 |
| 20260401 | 36,200 | 35,700 | 36,300 | 33,650 |
| 20260331 | 35,500 | 35,000 | 38,650 | 34,750 |
| 20260330 | 32,950 | 34,800 | 35,550 | 32,550 |
| 20260327 | 34,150 | 34,650 | 35,350 | 33,500 |
| 20260326 | 35,900 | 35,000 | 37,750 | 34,250 |
| 20260325 | 35,300 | 35,650 | 35,950 | 33,100 |
| 20260324 | 36,500 | 34,150 | 36,850 | 33,400 |
| 20260323 | 35,050 | 35,850 | 38,450 | 34,050 |
| 20260320 | 29,900 | 35,700 | 36,000 | 29,500 |
| 20260319 | 28,550 | 28,900 | 29,550 | 28,150 |
| 20260318 | 29,150 | 28,800 | 29,650 | 28,350 |
| 20260317 | 29,050 | 28,850 | 29,900 | 27,800 |
| 20260316 | 30,700 | 28,650 | 30,750 | 28,600 |
| 20260313 | 34,400 | 30,650 | 34,450 | 30,300 |
| 20260312 | 28,350 | 32,200 | 33,500 | 28,250 |
| 20260311 | 29,000 | 28,300 | 30,150 | 27,800 |
| 20260310 | 29,400 | 28,100 | 30,450 | 27,300 |
| 20260309 | 25,400 | 29,200 | 29,550 | 24,250 |
| 20260306 | 24,850 | 25,700 | 25,850 | 24,200 |
| 20260305 | 25,350 | 25,200 | 25,650 | 24,450 |
| 20260304 | 25,500 | 23,500 | 26,450 | 23,150 |
| 20260303 | 27,650 | 27,000 | 29,200 | 26,900 |
| 20260227 | 28,350 | 28,150 | 28,350 | 27,600 |
| 20260226 | 29,250 | 28,100 | 29,250 | 27,950 |
| 20260225 | 30,100 | 29,000 | 30,100 | 28,750 |
| 20260224 | 29,800 | 29,850 | 29,950 | 28,550 |
| 20260223 | 31,500 | 30,350 | 31,500 | 30,100 |
| 20260220 | 30,850 | 30,850 | 31,550 | 30,300 |
| 20260219 | 29,900 | 31,300 | 31,600 | 29,650 |
| 20260213 | 28,250 | 29,050 | 29,650 | 28,000 |
| 20260212 | 29,300 | 28,950 | 29,700 | 28,600 |
| 20260211 | 29,250 | 29,650 | 30,350 | 28,550 |
| 20260210 | 29,650 | 28,700 | 29,650 | 28,100 |
| 20260209 | 27,800 | 29,300 | 29,300 | 27,550 |
| 20260206 | 26,950 | 26,800 | 26,950 | 25,600 |
| 20260205 | 28,800 | 27,800 | 30,000 | 27,300 |
| 20260204 | 27,000 | 27,850 | 27,900 | 26,500 |
| 20260203 | 26,750 | 26,500 | 26,950 | 25,800 |
| 20260202 | 27,650 | 26,200 | 28,100 | 25,850 |
| 20260130 | 28,700 | 28,500 | 29,350 | 27,550 |
| 20260129 | 26,850 | 28,400 | 29,100 | 26,000 |
| 20260128 | 27,250 | 27,150 | 27,650 | 26,550 |
| 20260127 | 26,600 | 26,750 | 27,350 | 25,700 |
| 20260126 | 25,350 | 25,500 | 25,600 | 25,100 |
| 20260123 | 25,650 | 25,350 | 25,750 | 25,000 |
| 20260122 | 26,400 | 25,200 | 26,400 | 25,000 |
| 20260121 | 27,200 | 26,150 | 27,250 | 25,550 |
| 20260120 | 26,600 | 26,850 | 27,700 | 25,700 |
| 20260119 | 27,550 | 26,950 | 27,800 | 26,700 |
| 20260116 | 26,900 | 27,350 | 27,850 | 26,050 |
| 20260115 | 27,700 | 27,150 | 28,050 | 26,450 |
| 20260114 | 27,950 | 27,800 | 28,700 | 27,400 |
| 20260113 | 27,350 | 27,950 | 28,650 | 26,850 |
| 20260112 | 23,000 | 26,100 | 27,850 | 22,500 |
| 20260109 | 21,800 | 22,800 | 23,100 | 21,600 |
| 20260108 | 21,700 | 21,750 | 22,550 | 21,600 |
| 20260107 | 21,850 | 21,700 | 22,100 | 21,350 |
| 20260106 | 22,100 | 21,900 | 22,100 | 21,300 |
| 20260105 | 21,000 | 21,850 | 21,850 | 21,000 |
| 20260102 | 21,550 | 20,950 | 21,650 | 20,750 |
| 20251230 | 21,850 | 21,700 | 21,950 | 21,500 |
| 20251229 | 22,100 | 21,850 | 22,250 | 21,650 |
| 20251226 | 22,750 | 22,150 | 22,750 | 22,100 |
| 20251224 | 23,350 | 22,750 | 23,350 | 22,600 |
| 20251223 | 23,200 | 23,150 | 23,450 | 22,600 |
| 20251222 | 24,200 | 22,900 | 24,350 | 22,550 |
| 20251219 | 23,250 | 24,150 | 24,400 | 23,000 |
| 20251218 | 23,150 | 23,150 | 23,400 | 22,750 |
| 20251217 | 24,050 | 23,500 | 24,150 | 23,350 |
| 20251216 | 24,150 | 24,000 | 24,450 | 23,900 |
| 20251215 | 24,350 | 24,150 | 24,350 | 24,000 |
| 20251212 | 24,150 | 24,600 | 24,850 | 24,100 |
| 20251211 | 24,200 | 24,100 | 24,400 | 24,000 |
| 20251210 | 24,400 | 24,100 | 25,000 | 23,750 |
| 20251209 | 24,500 | 24,350 | 25,650 | 24,100 |
| 20251208 | 24,100 | 24,500 | 24,700 | 23,900 |
| 20251205 | 23,400 | 23,850 | 23,950 | 23,100 |
| 20251204 | 23,400 | 23,400 | 23,650 | 22,850 |
| 20251203 | 23,250 | 23,350 | 23,650 | 23,050 |
| 20251202 | 22,450 | 23,250 | 23,300 | 22,400 |
| 20251201 | 22,850 | 22,450 | 23,100 | 22,250 |
| 20251128 | 22,850 | 22,800 | 23,200 | 22,350 |
| 20251127 | 23,150 | 22,800 | 23,250 | 22,600 |
| 20251126 | 22,400 | 23,100 | 23,200 | 22,000 |
| 20251125 | 22,450 | 22,200 | 22,750 | 21,900 |
| 20251124 | 22,350 | 22,300 | 22,600 | 21,650 |
| 20251121 | 22,400 | 22,200 | 22,650 | 21,950 |
| 20251120 | 22,800 | 23,150 | 23,350 | 22,450 |
| 20251119 | 23,000 | 22,650 | 23,300 | 22,100 |
| 20251118 | 23,700 | 23,100 | 23,900 | 22,850 |
| 20251117 | 24,650 | 23,900 | 24,900 | 23,600 |
| 20251114 | 24,800 | 24,550 | 26,050 | 24,250 |
| 20251113 | 24,850 | 24,850 | 25,300 | 24,450 |
| 20251112 | 25,750 | 24,850 | 25,800 | 24,450 |
| 20251111 | 25,200 | 25,500 | 25,850 | 24,950 |
| 20251110 | 24,400 | 25,100 | 25,650 | 23,750 |
| 20251107 | 24,000 | 24,200 | 25,100 | 23,650 |
| 20251106 | 26,200 | 24,450 | 26,650 | 24,400 |
| 20251105 | 26,950 | 25,750 | 26,950 | 25,100 |
| 20251104 | 28,950 | 27,100 | 29,000 | 27,100 |
| 20251103 | 28,250 | 29,000 | 30,000 | 28,050 |
| 20251031 | 27,150 | 28,250 | 28,900 | 27,000 |
| 20251030 | 27,850 | 26,900 | 28,200 | 26,550 |
| 20251029 | 27,500 | 27,250 | 27,850 | 26,900 |
| 20251028 | 28,400 | 27,400 | 28,400 | 27,350 |
| 20251027 | 28,150 | 28,350 | 28,800 | 27,900 |
| 20251024 | 28,850 | 27,800 | 28,950 | 27,600 |
| 20251023 | 26,200 | 28,850 | 30,200 | 26,050 |
| 20251022 | 26,800 | 26,500 | 26,800 | 25,600 |
| 20251021 | 25,800 | 26,450 | 26,800 | 25,800 |
| 20251020 | 25,800 | 25,750 | 26,050 | 25,400 |
| 20251017 | 27,700 | 25,700 | 27,800 | 25,600 |
| 20251016 | 28,450 | 27,300 | 28,950 | 27,100 |
| 20251015 | 27,150 | 28,450 | 28,700 | 26,850 |
| 20251014 | 28,600 | 26,750 | 28,700 | 26,550 |
| 20251013 | 28,000 | 28,550 | 29,500 | 27,900 |
| 20251010 | 27,050 | 28,650 | 29,150 | 25,900 |
| 20251002 | 27,850 | 27,400 | 27,850 | 26,450 |
| 20251001 | 26,250 | 27,850 | 28,000 | 26,100 |
| 20250930 | 25,850 | 25,800 | 25,950 | 25,250 |
| 20250929 | 24,700 | 25,800 | 26,000 | 24,500 |
| 20250926 | 25,200 | 24,550 | 25,200 | 24,050 |
| 20250925 | 26,350 | 25,200 | 26,550 | 24,850 |
| 20250924 | 25,850 | 26,100 | 27,450 | 25,800 |
| 20250923 | 26,100 | 25,600 | 26,450 | 25,350 |
| 20250922 | 25,700 | 26,150 | 26,300 | 25,550 |
| 20250919 | 26,300 | 25,700 | 26,300 | 25,500 |
| 20250918 | 26,650 | 26,500 | 27,050 | 26,250 |
| 20250917 | 27,850 | 27,050 | 27,850 | 26,850 |
| 20250916 | 27,050 | 27,150 | 27,500 | 26,800 |
| 20250915 | 27,250 | 27,000 | 27,600 | 26,800 |
| 20250912 | 29,600 | 28,150 | 29,600 | 27,700 |
| 20250911 | 31,950 | 29,400 | 32,300 | 28,900 |
| 20250910 | 26,850 | 28,600 | 29,350 | 26,500 |
| 20250909 | 28,550 | 26,050 | 28,800 | 25,800 |
| 20250908 | 27,350 | 27,350 | 27,500 | 26,600 |
| 20250905 | 27,600 | 27,350 | 27,950 | 26,450 |
| 20250904 | 26,650 | 27,650 | 28,000 | 26,400 |
| 20250903 | 27,000 | 26,800 | 27,600 | 26,450 |
| 20250902 | 26,900 | 27,100 | 28,000 | 26,350 |
| 20250901 | 25,400 | 26,100 | 26,600 | 25,300 |
| 20250829 | 25,600 | 25,150 | 26,200 | 24,900 |
| 20250828 | 24,550 | 24,700 | 25,450 | 24,250 |
| 20250827 | 24,100 | 24,900 | 25,450 | 24,100 |
| 20250826 | 23,850 | 23,750 | 24,200 | 22,600 |
| 20250825 | 22,700 | 23,100 | 23,400 | 22,350 |
| 20250822 | 22,450 | 22,500 | 23,200 | 22,250 |
| 20250821 | 22,100 | 22,400 | 22,450 | 21,850 |
| 20250820 | 22,300 | 22,200 | 22,700 | 21,650 |
| 20250819 | 23,700 | 23,150 | 24,200 | 22,950 |
| 20250818 | 23,750 | 23,650 | 24,150 | 23,350 |
| 20250814 | 24,550 | 24,450 | 24,700 | 23,900 |
| 20250813 | 24,900 | 24,500 | 25,200 | 24,150 |
| 20250812 | 22,450 | 25,000 | 26,450 | 22,400 |
| 20250811 | 22,650 | 22,300 | 22,650 | 22,000 |
| 20250808 | 23,000 | 22,300 | 23,050 | 21,900 |
| 20250807 | 22,800 | 22,950 | 23,200 | 22,500 |
| 20250806 | 23,600 | 22,750 | 23,800 | 22,350 |
| 20250805 | 23,950 | 24,000 | 24,300 | 23,400 |
| 20250804 | 21,600 | 23,450 | 23,500 | 21,450 |
| 20250801 | 22,950 | 22,150 | 23,050 | 21,650 |
| 20250731 | 22,650 | 23,000 | 23,200 | 21,800 |
| 20250730 | 22,100 | 21,800 | 22,450 | 21,500 |
| 20250729 | 20,700 | 21,650 | 22,150 | 20,050 |
| 20250728 | 20,400 | 20,100 | 20,750 | 20,100 |
| 20250725 | 20,700 | 20,100 | 20,800 | 19,930 |
| 20250724 | 20,650 | 20,900 | 21,150 | 20,400 |
| 20250723 | 20,150 | 20,500 | 20,650 | 19,580 |
| 20250722 | 19,880 | 20,050 | 20,200 | 19,600 |
| 20250721 | 19,480 | 19,800 | 19,920 | 19,380 |
| 20250718 | 19,690 | 19,280 | 19,690 | 19,180 |
| 20250717 | 19,870 | 19,690 | 19,890 | 19,350 |
| 20250716 | 19,590 | 19,870 | 20,050 | 19,390 |
| 20250715 | 19,260 | 19,520 | 19,640 | 19,250 |
| 20250714 | 19,270 | 19,200 | 19,450 | 18,990 |
| 20250711 | 20,000 | 19,290 | 20,100 | 19,270 |
| 20250710 | 20,100 | 19,990 | 20,350 | 19,710 |
| 20250709 | 19,610 | 20,200 | 20,450 | 19,120 |
| 20250708 | 19,120 | 19,450 | 19,500 | 19,040 |
| 20250707 | 18,800 | 19,030 | 19,450 | 18,660 |
| 20250704 | 19,720 | 19,010 | 19,860 | 18,950 |
| 20250703 | 19,590 | 19,700 | 19,880 | 19,420 |
| 20250702 | 21,000 | 19,580 | 21,000 | 19,210 |
| 20250701 | 21,100 | 21,100 | 21,250 | 20,550 |
| 20250630 | 19,560 | 21,100 | 21,550 | 19,560 |
| 20250627 | 20,150 | 19,470 | 20,300 | 19,460 |
| 20250626 | 20,250 | 19,900 | 20,350 | 19,430 |
| 20250625 | 21,200 | 20,200 | 21,300 | 20,100 |
| 20250624 | 21,200 | 21,100 | 21,350 | 20,650 |
| 20250623 | 20,750 | 20,950 | 21,150 | 20,600 |
| 20250620 | 21,550 | 21,200 | 21,600 | 21,000 |
| 20250619 | 21,750 | 21,650 | 21,750 | 20,800 |
| 20250618 | 21,950 | 21,700 | 22,600 | 21,450 |
| 20250617 | 23,150 | 21,900 | 23,250 | 21,300 |
| 20250616 | 22,100 | 22,850 | 22,900 | 21,850 |
| 20250613 | 22,900 | 22,350 | 23,350 | 21,850 |
| 20250612 | 22,950 | 22,600 | 23,650 | 22,450 |
| 20250611 | 21,600 | 21,900 | 22,000 | 21,050 |
| 20250610 | 21,250 | 21,400 | 21,450 | 20,800 |
| 20250609 | 22,400 | 21,350 | 22,400 | 20,950 |
| 20250605 | 19,370 | 21,650 | 21,900 | 19,370 |
| 20250604 | 19,020 | 19,050 | 19,150 | 18,400 |
| 20250602 | 18,510 | 18,880 | 19,100 | 18,410 |
| 20250530 | 18,520 | 18,620 | 18,630 | 18,280 |
| 20250529 | 18,820 | 18,530 | 18,990 | 18,350 |
| 20250528 | 19,900 | 18,700 | 19,940 | 18,510 |
| 20250527 | 19,500 | 19,730 | 19,840 | 19,050 |
| 20250526 | 19,250 | 19,460 | 19,680 | 19,030 |
| 20250523 | 18,250 | 19,250 | 19,500 | 17,970 |
| 20250522 | 18,890 | 18,210 | 18,980 | 18,130 |
| 20250521 | 18,440 | 19,000 | 19,200 | 18,430 |
| 20250520 | 18,210 | 18,400 | 18,470 | 17,700 |
| 20250519 | 18,690 | 18,110 | 18,710 | 17,940 |
| 20250516 | 18,470 | 18,690 | 18,990 | 18,260 |
| 20250515 | 18,800 | 18,480 | 18,820 | 18,280 |
| 20250514 | 18,250 | 18,670 | 18,790 | 18,090 |
| 20250513 | 18,000 | 18,150 | 18,150 | 17,730 |
| 20250512 | 20,050 | 18,000 | 20,150 | 17,860 |
| 20250509 | 21,400 | 20,600 | 22,100 | 20,400 |
| 20250508 | 21,850 | 21,300 | 21,850 | 21,100 |
| 20250507 | 21,000 | 21,550 | 21,750 | 21,000 |
| 20250502 | 21,200 | 21,000 | 21,400 | 21,000 |
| 20250430 | 21,600 | 21,050 | 21,650 | 20,700 |
| 20250429 | 20,950 | 21,650 | 21,800 | 20,250 |
| 20250428 | 21,950 | 20,950 | 21,950 | 20,650 |
| 20250425 | 21,950 | 21,700 | 22,550 | 21,600 |
| 20250424 | 21,100 | 21,600 | 21,650 | 20,900 |
| 20250423 | 21,250 | 21,150 | 21,300 | 20,800 |
| 20250422 | 20,050 | 21,000 | 21,050 | 20,050 |
| 20250421 | 21,750 | 20,400 | 21,900 | 20,200 |
| 20250418 | 22,600 | 21,800 | 22,700 | 21,400 |
| 20250417 | 21,800 | 22,550 | 22,700 | 21,750 |
| 20250416 | 23,550 | 21,800 | 23,550 | 21,450 |
| 20250415 | 23,050 | 23,550 | 23,700 | 22,650 |
| 20250414 | 23,100 | 22,800 | 23,100 | 22,300 |
| 20250411 | 22,400 | 22,500 | 23,050 | 22,100 |
| 20250410 | 21,700 | 22,100 | 22,200 | 21,250 |
| 20250409 | 21,500 | 20,500 | 21,500 | 20,250 |
| 20250408 | 20,450 | 20,550 | 20,700 | 19,820 |
| 20250407 | 19,940 | 19,520 | 20,200 | 19,520 |
| 20250404 | 21,200 | 21,200 | 22,050 | 20,650 |
| 20250403 | 21,000 | 21,550 | 21,800 | 20,900 |
| 20250402 | 21,400 | 21,700 | 22,250 | 20,700 |
| 20250401 | 21,300 | 20,950 | 21,600 | 20,600 |
| 20250331 | 19,310 | 20,650 | 21,050 | 19,310 |
| 20250328 | 19,850 | 19,760 | 20,000 | 19,020 |
| 20250327 | 21,050 | 19,850 | 21,150 | 19,800 |
| 20250326 | 20,500 | 21,000 | 21,100 | 20,150 |
| 20250325 | 21,900 | 20,600 | 22,100 | 20,350 |
| 20250324 | 22,600 | 22,000 | 22,600 | 21,700 |
| 20250321 | 21,950 | 22,600 | 22,900 | 21,650 |
| 20250320 | 24,700 | 22,300 | 24,800 | 22,300 |
| 20250319 | 25,000 | 24,550 | 25,300 | 24,250 |
| 20250318 | 24,150 | 24,950 | 25,050 | 24,000 |
| 20250317 | 24,200 | 24,150 | 24,650 | 23,550 |
| 20250314 | 23,650 | 24,100 | 24,500 | 23,650 |
| 20250313 | 24,300 | 23,550 | 24,800 | 23,250 |
| 20250312 | 24,500 | 24,500 | 25,850 | 23,950 |
| 20250311 | 23,050 | 24,100 | 24,500 | 22,750 |
| 20250310 | 24,300 | 24,100 | 24,750 | 22,800 |
| 20250307 | 23,800 | 24,500 | 25,000 | 23,350 |
| 20250306 | 25,700 | 24,050 | 25,700 | 24,050 |
| 20250305 | 25,100 | 25,250 | 25,750 | 23,950 |
| 20250304 | 24,800 | 25,050 | 27,000 | 24,200 |
| 20250228 | 23,050 | 23,800 | 24,150 | 22,750 |
| 20250227 | 22,950 | 23,450 | 25,350 | 22,650 |
| 20250226 | 22,650 | 22,850 | 24,150 | 21,650 |
| 20250225 | 21,900 | 22,350 | 23,500 | 21,700 |
| 20250224 | 21,750 | 21,950 | 22,250 | 21,200 |
| 20250221 | 20,950 | 21,950 | 22,000 | 20,800 |
| 20250220 | 22,750 | 21,400 | 22,800 | 21,200 |
| 20250219 | 23,250 | 22,750 | 23,450 | 22,350 |
| 20250218 | 22,700 | 22,800 | 22,950 | 22,100 |
| 20250217 | 20,750 | 22,450 | 22,900 | 20,650 |
| 20250214 | 22,150 | 20,750 | 22,150 | 20,450 |
| 20250213 | 22,000 | 21,850 | 22,350 | 21,400 |
| 20250212 | 21,200 | 21,750 | 21,900 | 21,100 |
| 20250211 | 20,700 | 21,050 | 21,250 | 20,600 |
| 20250210 | 20,900 | 20,550 | 22,150 | 20,000 |
| 20250207 | 21,900 | 21,300 | 21,900 | 20,750 |
| 20250206 | 22,300 | 21,900 | 22,850 | 21,750 |
| 20250205 | 23,900 | 22,350 | 23,950 | 22,100 |
| 20250204 | 22,350 | 23,750 | 23,800 | 22,050 |
| 20250203 | 21,850 | 22,350 | 22,800 | 21,450 |
| 20250131 | 22,300 | 22,200 | 23,100 | 22,000 |
| 20250124 | 22,750 | 22,650 | 23,250 | 22,250 |
| 20250123 | 23,200 | 22,850 | 23,600 | 22,050 |
| 20250122 | 23,400 | 23,500 | 24,250 | 23,150 |
| 20250121 | 21,400 | 23,400 | 23,800 | 21,200 |
| 20250120 | 21,650 | 21,150 | 22,150 | 20,650 |
| 20250117 | 21,100 | 21,300 | 22,700 | 20,650 |
| 20250116 | 20,900 | 21,300 | 21,450 | 20,350 |
| 20250115 | 20,200 | 21,100 | 21,200 | 20,150 |
| 20250114 | 20,250 | 20,400 | 21,800 | 19,990 |
| 20250113 | 19,690 | 20,350 | 20,900 | 19,400 |
| 20250110 | 18,240 | 19,680 | 19,950 | 17,990 |
| 20250109 | 18,120 | 18,210 | 18,220 | 17,680 |
| 20250108 | 18,200 | 18,060 | 18,470 | 17,890 |
| 20250107 | 17,720 | 18,130 | 18,570 | 17,610 |
| 20250106 | 17,590 | 17,700 | 17,810 | 17,100 |
| 20250103 | 18,650 | 17,620 | 18,700 | 17,540 |
| 20250102 | 17,820 | 18,530 | 19,170 | 17,740 |