Stock Ticker
- (024060) 흥구석유
- Description: 기업개요
동사는 1966년 석유류 판매를 목적으로 설립되어 GS칼텍스로부터 석유류를 매입하여 대구·경북지역에 공급하는 석유류 도·소매 판매업체임.
휘발유, 등유, 경유 등을 판매하고 있으며, 대구·경북지역 석유류 시장에서 12.5%의 점유율을 보유하고 있음.
석유류 유통구조 변화와 급변하는 환경 변화에 대처하기 위한 경영전략을 새로이 구상하고 자체 역량을 배양하여 경영성과를 높이고자 노력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 11,690 | 11,560 | 11,730 | 11,210 |
| 20261019 | 12,060 | 11,590 | 12,080 | 11,530 |
| 20261016 | 11,500 | 11,820 | 11,860 | 11,340 |
| 20261015 | 11,520 | 11,370 | 11,990 | 11,250 |
| 20261014 | 11,570 | 11,810 | 12,000 | 11,570 |
| 20261013 | 12,260 | 11,570 | 12,300 | 11,250 |
| 20261012 | 11,980 | 12,120 | 12,280 | 11,830 |
| 20261008 | 12,040 | 12,200 | 12,270 |
| 20261007 | 12,230 | 12,170 | 12,320 | 12,120 |
| 20261006 | 12,010 | 12,200 | 12,310 | 11,800 |
| 20261002 | 12,270 | 12,250 | 12,440 | 12,150 |
| 20261001 | 11,760 | 11,980 | 12,120 | 11,760 |
| 20260930 | 11,720 | 11,970 | 12,010 | 11,590 |
| 20260929 | 12,630 | 12,140 | 12,700 | 12,010 |
| 20260928 | 12,370 | 12,620 | 12,720 | 12,330 |
| 20260923 | 12,530 | 12,360 | 12,700 | 12,360 |
| 20260922 | 12,270 | 12,860 | 13,000 | 12,250 |
| 20260921 | 12,890 | 12,850 | 13,230 | 12,760 |
| 20260918 | 13,100 | 12,880 | 13,330 | 12,880 |
| 20260917 | 13,450 | 13,610 | 13,970 | 13,410 |
| 20260916 | 15,300 | 13,970 | 15,580 | 13,520 |
| 20260915 | 14,980 | 14,980 | 15,460 | 14,330 |
| 20260914 | 15,420 | 14,660 | 16,510 | 14,320 |
| 20260911 | 17,010 | 14,610 | 17,310 | 14,600 |
| 20260910 | 12,730 | 14,510 | 15,710 | 12,720 |
| 20260909 | 12,440 | 12,090 | 12,800 | 11,920 |
| 20260908 | 11,300 | 11,990 | 12,090 | 10,950 |
| 20260907 | 11,030 | 11,230 | 11,240 | 10,940 |
| 20260904 | 10,600 | 10,820 | 11,000 | 10,600 |
| 20260903 | 11,210 | 10,620 | 12,330 | 10,610 |
| 20260902 | 11,000 | 11,570 | 12,150 | 10,990 |
| 20260901 | 10,180 | 10,210 | 10,630 | 10,180 |
| 20260831 | 10,410 | 10,060 | 10,420 | 9,950 |
| 20260828 | 9,860 | 9,950 | 9,970 | 9,700 |
| 20260827 | 9,800 | 9,750 | 9,920 | 9,700 |
| 20260826 | 9,900 | 9,760 | 9,900 | 9,600 |
| 20260825 | 9,950 | 10,130 | 10,220 | 9,800 |
| 20260824 | 9,990 | 10,110 | 10,180 | 9,920 |
| 20260821 | 10,670 | 10,160 | 10,780 | 10,160 |
| 20260820 | 10,520 | 10,510 | 10,640 | 10,440 |
| 20260819 | 11,400 | 10,640 | 11,400 | 10,550 |
| 20260818 | 11,010 | 11,400 | 11,500 | 10,890 |
| 20260814 | 10,700 | 10,730 | 10,750 | 10,510 |
| 20260813 | 10,810 | 10,880 | 10,970 | 10,610 |
| 20260812 | 10,800 | 11,020 | 11,360 | 10,660 |
| 20260811 | 11,000 | 10,750 | 11,140 | 10,600 |
| 20260810 | 10,390 | 10,500 | 10,620 | 10,210 |
| 20260807 | 10,400 | 10,470 | 10,590 | 10,080 |
| 20260806 | 10,110 | 10,170 | 10,250 | 10,010 |
| 20260805 | 10,090 | 10,230 | 10,540 | 10,010 |
| 20260804 | 9,810 | 10,540 | 10,620 | 9,810 |
| 20260803 | 10,330 | 9,900 | 10,340 | 9,540 |
| 20260731 | 10,500 | 11,140 | 11,170 | 10,320 |
| 20260730 | 10,820 | 10,910 | 11,380 | 10,620 |
| 20260729 | 9,990 | 10,510 | 11,570 | 9,990 |
| 20260728 | 10,490 | 9,990 | 10,770 | 9,760 |
| 20260727 | 12,330 | 10,990 | 12,600 | 10,910 |
| 20260724 | 15,070 | 14,120 | 15,250 | 13,800 |
| 20260723 | 13,340 | 13,870 | 14,460 | 13,300 |
| 20260722 | 12,530 | 13,710 | 13,710 | 12,330 |
| 20260721 | 13,140 | 12,430 | 13,850 | 12,280 |
| 20260720 | 13,200 | 13,440 | 13,800 | 12,550 |
| 20260716 | 13,060 | 12,010 | 13,330 | 11,900 |
| 20260715 | 12,050 | 12,580 | 13,200 | 12,010 |
| 20260714 | 12,740 | 12,680 | 13,990 | 12,310 |
| 20260713 | 11,540 | 11,640 | 12,760 | 11,400 |
| 20260710 | 10,440 | 10,840 | 11,150 | 10,120 |
| 20260709 | 10,660 | 10,780 | 12,900 | 10,300 |
| 20260708 | 9,650 | 10,440 | 11,350 | 9,100 |
| 20260707 | 9,020 | 9,100 | 9,190 | 8,950 |
| 20260706 | 9,250 | 9,100 | 9,370 | 8,920 |
| 20260703 | 9,230 | 9,290 | 9,290 | 9,000 |
| 20260702 | 9,270 | 9,210 | 9,430 | 9,160 |
| 20260701 | 9,470 | 9,500 | 9,700 | 9,250 |
| 20260630 | 9,630 | 9,470 | 9,800 | 9,320 |
| 20260629 | 9,200 | 9,650 | 9,690 | 9,200 |
| 20260626 | 9,750 | 9,200 | 9,820 | 9,140 |
| 20260625 | 9,730 | 9,620 | 10,150 | 9,580 |
| 20260624 | 9,600 | 10,100 | 10,200 | 9,260 |
| 20260623 | 9,930 | 9,680 | 10,150 | 9,650 |
| 20260622 | 10,420 | 10,090 | 10,610 | 9,960 |
| 20260619 | 10,340 | 10,190 | 11,800 | 10,150 |
| 20260618 | 10,910 | 10,490 | 10,960 | 10,450 |
| 20260617 | 11,310 | 10,960 | 11,350 | 10,960 |
| 20260616 | 11,070 | 11,370 | 11,500 | 11,030 |
| 20260615 | 11,380 | 11,070 | 11,580 | 11,000 |
| 20260612 | 11,610 | 11,700 | 11,930 | 11,600 |
| 20260611 | 13,000 | 12,170 | 13,740 | 11,980 |
| 20260610 | 12,100 | 11,900 | 12,530 | 11,840 |
| 20260609 | 11,670 | 11,870 | 12,270 | 11,630 |
| 20260608 | 11,870 | 12,220 | 13,050 | 11,560 |
| 20260605 | 11,930 | 11,950 | 12,340 | 11,690 |
| 20260604 | 12,150 | 12,200 | 12,750 | 12,100 |
| 20260602 | 12,500 | 12,040 | 13,520 | 12,000 |
| 20260601 | 12,490 | 12,750 | 13,150 | 11,950 |
| 20260529 | 12,710 | 12,480 | 13,080 | 12,340 |
| 20260528 | 13,000 | 13,550 | 16,370 | 13,000 |
| 20260527 | 13,280 | 13,160 | 13,480 | 12,950 |
| 20260526 | 13,630 | 13,300 | 13,740 | 13,160 |
| 20260522 | 13,800 | 14,120 | 14,190 | 13,760 |
| 20260521 | 13,520 | 13,870 | 14,020 | 13,520 |
| 20260520 | 13,980 | 13,850 | 14,280 | 13,620 |
| 20260519 | 14,510 | 14,150 | 14,910 | 14,010 |
| 20260518 | 15,140 | 14,700 | 15,390 | 14,060 |
| 20260515 | 14,500 | 15,130 | 15,770 | 14,330 |
| 20260514 | 14,620 | 14,600 | 15,060 | 14,470 |
| 20260513 | 16,060 | 14,740 | 16,600 | 14,740 |
| 20260512 | 15,450 | 15,620 | 18,900 | 15,250 |
| 20260511 | 15,420 | 15,520 | 15,870 | 15,270 |
| 20260508 | 15,600 | 15,220 | 15,640 | 15,070 |
| 20260507 | 15,160 | 15,390 | 15,730 | 15,100 |
| 20260506 | 16,430 | 15,840 | 16,450 | 15,810 |
| 20260504 | 16,930 | 16,890 | 17,310 | 16,780 |
| 20260430 | 17,370 | 17,930 | 19,300 | 17,000 |
| 20260429 | 17,500 | 16,940 | 17,630 | 16,860 |
| 20260428 | 17,530 | 17,280 | 17,690 | 17,180 |
| 20260427 | 17,820 | 17,470 | 17,820 | 17,250 |
| 20260424 | 17,940 | 17,830 | 18,120 | 17,710 |
| 20260423 | 17,800 | 17,770 | 18,670 | 17,440 |
| 20260422 | 17,980 | 17,710 | 18,470 | 17,650 |
| 20260421 | 18,100 | 17,700 | 18,100 | 17,630 |
| 20260420 | 18,270 | 18,350 | 18,530 | 17,920 |
| 20260417 | 18,020 | 17,740 | 18,280 | 17,510 |
| 20260416 | 18,440 | 17,900 | 18,470 | 17,830 |
| 20260415 | 18,500 | 18,610 | 19,110 | 18,230 |
| 20260414 | 19,570 | 19,440 | 19,730 | 19,200 |
| 20260413 | 21,250 | 20,250 | 21,250 | 19,840 |
| 20260410 | 18,990 | 19,360 | 19,590 | 18,900 |
| 20260409 | 19,750 | 19,240 | 20,300 | 19,010 |
| 20260408 | 18,460 | 18,840 | 19,950 | 18,400 |
| 20260407 | 19,920 | 22,850 | 24,850 | 19,800 |
| 20260406 | 22,250 | 20,800 | 22,350 | 20,500 |
| 20260403 | 21,700 | 22,000 | 23,150 | 20,450 |
| 20260402 | 18,340 | 21,650 | 22,950 | 17,910 |
| 20260401 | 17,770 | 18,420 | 19,060 | 17,670 |
| 20260331 | 21,050 | 19,240 | 21,250 | 19,070 |
| 20260330 | 21,950 | 20,550 | 22,450 | 20,400 |
| 20260327 | 21,850 | 19,930 | 22,950 | 19,610 |
| 20260326 | 19,100 | 21,000 | 22,000 | 18,910 |
| 20260325 | 19,190 | 19,250 | 19,940 | 18,670 |
| 20260324 | 18,400 | 19,750 | 22,500 | 18,230 |
| 20260323 | 20,050 | 20,650 | 23,000 | 20,050 |
| 20260320 | 20,250 | 19,540 | 21,250 | 19,440 |
| 20260319 | 22,200 | 20,950 | 23,100 | 20,700 |
| 20260318 | 21,950 | 20,050 | 22,050 | 19,850 |
| 20260317 | 21,750 | 22,750 | 23,150 | 21,250 |
| 20260316 | 24,700 | 23,550 | 25,500 | 22,400 |
| 20260313 | 27,400 | 24,600 | 29,450 | 24,250 |
| 20260312 | 28,000 | 26,000 | 28,500 | 25,800 |
| 20260311 | 24,500 | 25,500 | 30,500 | 23,650 |
| 20260310 | 23,950 | 25,900 | 30,500 | 22,300 |
| 20260309 | 32,000 | 27,950 | 33,450 | 27,000 |
| 20260306 | 35,450 | 27,600 | 35,800 | 27,100 |
| 20260305 | 25,850 | 32,700 | 36,200 | 23,800 |
| 20260304 | 29,700 | 29,700 | 29,700 | 26,200 |
| 20260303 | 22,850 | 22,850 | 22,850 | 22,850 |
| 20260227 | 18,650 | 17,610 | 19,200 | 17,500 |
| 20260226 | 21,100 | 19,230 | 21,850 | 18,880 |
| 20260225 | 20,800 | 21,100 | 22,850 | 20,500 |
| 20260224 | 21,500 | 21,750 | 24,100 | 21,200 |
| 20260223 | 17,690 | 21,850 | 23,500 | 17,200 |
| 20260220 | 16,820 | 19,040 | 19,620 | 16,810 |
| 20260219 | 14,300 | 15,310 | 15,680 | 14,290 |
| 20260213 | 13,710 | 13,770 | 14,040 | 13,410 |
| 20260212 | 14,440 | 14,260 | 14,790 | 14,260 |
| 20260211 | 14,670 | 14,570 | 14,880 | 14,280 |
| 20260210 | 14,260 | 14,610 | 15,360 | 13,960 |
| 20260209 | 13,850 | 14,240 | 14,410 | 13,670 |
| 20260206 | 13,390 | 14,620 | 15,450 | 13,200 |
| 20260205 | 14,070 | 13,700 | 14,380 | 13,560 |
| 20260204 | 13,680 | 13,730 | 13,940 | 13,440 |
| 20260203 | 13,150 | 13,140 | 13,440 | 12,960 |
| 20260202 | 14,490 | 13,610 | 15,000 | 13,510 |
| 20260130 | 14,960 | 15,390 | 15,950 | 14,320 |
| 20260129 | 13,050 | 14,130 | 15,060 | 12,950 |
| 20260128 | 12,850 | 12,980 | 13,190 | 12,620 |
| 20260127 | 12,800 | 12,710 | 12,900 | 12,580 |
| 20260126 | 12,760 | 13,070 | 13,230 | 12,750 |
| 20260123 | 12,140 | 12,530 | 12,650 | 12,100 |
| 20260122 | 12,570 | 12,220 | 12,630 | 12,150 |
| 20260121 | 13,220 | 12,570 | 13,430 | 12,570 |
| 20260120 | 13,030 | 13,130 | 13,530 | 12,890 |
| 20260119 | 13,200 | 13,160 | 13,490 | 12,850 |
| 20260116 | 14,070 | 13,430 | 14,070 | 13,310 |
| 20260115 | 14,000 | 14,750 | 15,390 | 14,000 |
| 20260114 | 13,850 | 14,430 | 15,230 | 13,720 |
| 20260113 | 13,200 | 13,550 | 13,950 | 13,000 |
| 20260112 | 13,100 | 13,510 | 14,350 | 12,660 |
| 20260109 | 12,790 | 12,600 | 13,090 | 12,530 |
| 20260108 | 12,580 | 12,430 | 12,930 | 12,000 |
| 20260107 | 12,410 | 12,550 | 13,150 | 12,350 |
| 20260106 | 12,430 | 12,820 | 14,100 | 12,240 |
| 20260105 | 12,300 | 12,370 | 13,440 | 11,830 |
| 20260102 | 11,850 | 11,730 | 12,000 | 11,640 |
| 20251230 | 11,730 | 11,860 | 11,870 | 11,700 |
| 20251229 | 11,640 | 11,660 | 11,730 | 11,500 |
| 20251226 | 11,850 | 11,750 | 11,860 | 11,690 |
| 20251224 | 11,900 | 11,880 | 12,040 | 11,810 |
| 20251223 | 11,900 | 11,820 | 11,980 | 11,750 |
| 20251222 | 11,680 | 11,790 | 11,890 | 11,680 |
| 20251219 | 11,640 | 11,670 | 11,700 | 11,540 |
| 20251218 | 12,140 | 11,640 | 12,450 | 11,640 |
| 20251217 | 11,720 | 11,660 | 11,880 | 11,630 |
| 20251216 | 11,980 | 11,680 | 12,020 | 11,660 |
| 20251215 | 12,060 | 11,980 | 12,110 | 11,950 |
| 20251212 | 12,110 | 12,120 | 12,140 | 12,030 |
| 20251211 | 12,010 | 12,110 | 12,130 | 11,990 |
| 20251210 | 11,990 | 12,030 | 12,030 | 11,940 |
| 20251209 | 12,050 | 11,990 | 12,070 | 11,960 |
| 20251208 | 12,300 | 12,110 | 12,300 | 12,000 |
| 20251205 | 12,300 | 12,300 | 12,300 | 12,180 |
| 20251204 | 12,370 | 12,250 | 12,370 | 12,230 |
| 20251203 | 12,400 | 12,370 | 12,440 | 12,250 |
| 20251202 | 12,280 | 12,400 | 12,470 | 12,190 |
| 20251201 | 12,140 | 12,350 | 12,380 | 12,140 |
| 20251128 | 12,000 | 12,140 | 12,150 | 11,970 |
| 20251127 | 12,020 | 12,000 | 12,120 | 11,980 |
| 20251126 | 11,980 | 12,030 | 12,040 | 11,930 |
| 20251125 | 12,070 | 11,980 | 12,160 | 11,960 |
| 20251124 | 11,910 | 12,020 | 12,190 | 11,910 |
| 20251121 | 11,910 | 11,910 | 12,030 | 11,850 |
| 20251120 | 12,020 | 12,090 | 12,150 | 11,970 |
| 20251119 | 12,150 | 12,050 | 12,180 | 11,930 |
| 20251118 | 12,370 | 12,070 | 12,370 | 12,070 |
| 20251117 | 12,360 | 12,390 | 12,430 | 12,230 |
| 20251114 | 12,240 | 12,280 | 12,450 | 12,170 |
| 20251113 | 12,350 | 12,240 | 12,350 | 12,140 |
| 20251112 | 12,280 | 12,380 | 12,450 | 12,280 |
| 20251111 | 12,270 | 12,240 | 12,365 | 12,170 |
| 20251110 | 12,030 | 12,260 | 12,270 | 12,020 |
| 20251107 | 12,130 | 12,030 | 12,140 | 11,950 |
| 20251106 | 12,210 | 12,190 | 12,300 | 12,070 |
| 20251105 | 12,290 | 12,250 | 12,500 | 12,030 |
| 20251104 | 12,250 | 12,220 | 12,420 | 12,130 |
| 20251103 | 12,300 | 12,260 | 12,380 | 12,190 |
| 20251031 | 12,280 | 12,290 | 12,330 | 12,200 |
| 20251030 | 12,570 | 12,280 | 12,570 | 12,270 |
| 20251029 | 12,590 | 12,570 | 12,650 | 12,460 |
| 20251028 | 12,750 | 12,590 | 12,760 | 12,540 |
| 20251027 | 12,790 | 12,750 | 12,840 | 12,630 |
| 20251024 | 13,060 | 12,790 | 13,100 | 12,770 |
| 20251023 | 13,210 | 12,810 | 13,400 | 12,710 |
| 20251022 | 12,430 | 12,590 | 12,660 | 12,410 |
| 20251021 | 12,480 | 12,430 | 12,650 | 12,420 |
| 20251020 | 12,450 | 12,400 | 12,480 | 12,290 |
| 20251017 | 12,610 | 12,450 | 12,610 | 12,390 |
| 20251016 | 12,560 | 12,720 | 12,730 | 12,480 |
| 20251015 | 12,340 | 12,540 | 12,580 | 12,300 |
| 20251014 | 12,290 | 12,450 | 12,850 | 12,200 |
| 20251013 | 12,140 | 12,280 | 12,350 | 11,970 |
| 20251010 | 12,380 | 12,290 | 12,470 | 12,150 |
| 20251002 | 12,340 | 12,740 | 12,890 | 12,300 |
| 20251001 | 12,280 | 12,340 | 12,420 | 12,200 |
| 20250930 | 12,460 | 12,290 | 12,500 | 12,260 |
| 20250929 | 12,490 | 12,580 | 12,590 | 12,350 |
| 20250926 | 12,670 | 12,480 | 12,840 | 12,460 |
| 20250925 | 12,750 | 12,630 | 12,750 | 12,560 |
| 20250924 | 12,940 | 12,510 | 13,040 | 12,500 |
| 20250923 | 12,700 | 12,420 | 12,700 | 12,420 |
| 20250922 | 12,590 | 12,770 | 12,790 | 12,530 |
| 20250919 | 12,600 | 12,450 | 12,640 | 12,410 |
| 20250918 | 12,720 | 12,680 | 12,760 | 12,550 |
| 20250917 | 14,290 | 12,930 | 14,290 | 12,800 |
| 20250916 | 12,460 | 12,500 | 12,630 | 12,430 |
| 20250915 | 12,370 | 12,400 | 12,440 | 12,320 |
| 20250912 | 12,400 | 12,290 | 12,400 | 12,260 |
| 20250911 | 12,550 | 12,500 | 12,600 | 12,450 |
| 20250910 | 12,650 | 12,570 | 12,770 | 12,420 |
| 20250909 | 12,260 | 12,300 | 12,330 | 12,190 |
| 20250908 | 12,110 | 12,310 | 12,350 | 12,010 |
| 20250905 | 12,160 | 12,110 | 12,240 | 12,080 |
| 20250904 | 12,050 | 12,120 | 12,150 | 12,000 |
| 20250903 | 12,290 | 12,180 | 12,300 | 12,150 |
| 20250902 | 12,060 | 11,990 | 12,120 | 11,980 |
| 20250901 | 12,150 | 12,120 | 12,210 | 12,040 |
| 20250829 | 12,100 | 12,150 | 12,220 | 12,000 |
| 20250828 | 12,100 | 12,040 | 12,130 | 12,010 |
| 20250827 | 12,040 | 12,000 | 12,050 | 11,910 |
| 20250826 | 12,100 | 12,040 | 12,170 | 11,960 |
| 20250825 | 11,980 | 12,050 | 12,120 | 11,930 |
| 20250822 | 12,000 | 11,770 | 12,000 | 11,760 |
| 20250821 | 11,600 | 11,780 | 11,920 | 11,600 |
| 20250820 | 11,710 | 11,650 | 11,740 | 11,500 |
| 20250819 | 12,000 | 11,860 | 12,090 | 11,780 |
| 20250818 | 12,230 | 12,130 | 12,240 | 12,030 |
| 20250814 | 12,270 | 12,300 | 12,390 | 12,250 |
| 20250813 | 12,330 | 12,270 | 12,330 | 12,250 |
| 20250812 | 12,330 | 12,280 | 12,430 | 12,210 |
| 20250811 | 12,350 | 12,320 | 12,400 | 12,300 |
| 20250808 | 12,390 | 12,450 | 12,820 | 12,360 |
| 20250807 | 12,400 | 12,400 | 12,430 | 12,300 |
| 20250806 | 12,370 | 12,500 | 12,510 | 12,240 |
| 20250805 | 12,300 | 12,310 | 12,390 | 12,230 |
| 20250804 | 12,110 | 12,270 | 12,310 | 12,110 |
| 20250801 | 12,570 | 12,320 | 12,620 | 12,200 |
| 20250731 | 12,570 | 12,650 | 12,750 | 12,490 |
| 20250730 | 13,190 | 12,590 | 13,350 | 12,570 |
| 20250729 | 12,450 | 12,350 | 12,470 | 12,310 |
| 20250728 | 12,510 | 12,370 | 12,530 | 12,320 |
| 20250725 | 12,480 | 12,550 | 12,600 | 12,420 |
| 20250724 | 12,530 | 12,470 | 12,620 | 12,350 |
| 20250723 | 12,590 | 12,600 | 12,650 | 12,430 |
| 20250722 | 12,690 | 12,590 | 12,710 | 12,530 |
| 20250721 | 12,870 | 12,730 | 13,000 | 12,600 |
| 20250718 | 13,040 | 13,080 | 13,240 | 12,920 |
| 20250717 | 12,850 | 12,870 | 12,940 | 12,720 |
| 20250716 | 12,930 | 12,850 | 13,130 | 12,820 |
| 20250715 | 12,800 | 12,960 | 12,990 | 12,660 |
| 20250714 | 13,120 | 13,060 | 13,220 | 12,830 |
| 20250711 | 12,770 | 13,040 | 13,040 | 12,770 |
| 20250710 | 12,960 | 12,890 | 12,960 | 12,670 |
| 20250709 | 12,500 | 12,790 | 12,830 | 12,000 |
| 20250708 | 12,520 | 12,500 | 12,620 | 12,380 |
| 20250707 | 12,350 | 12,460 | 12,650 | 12,350 |
| 20250704 | 12,540 | 12,420 | 12,550 | 12,350 |
| 20250703 | 12,780 | 12,600 | 12,830 | 12,330 |
| 20250702 | 12,360 | 12,460 | 13,500 | 12,150 |
| 20250701 | 12,300 | 12,450 | 12,460 | 12,110 |
| 20250630 | 12,370 | 12,300 | 12,430 | 12,140 |
| 20250627 | 12,450 | 12,890 | 12,890 | 12,090 |
| 20250626 | 12,670 | 12,440 | 12,670 | 12,210 |
| 20250625 | 12,800 | 12,730 | 13,750 | 12,330 |
| 20250624 | 12,970 | 13,100 | 14,390 | 12,960 |
| 20250623 | 19,330 | 18,270 | 19,700 | 17,760 |
| 20250620 | 16,830 | 15,530 | 16,960 | 15,460 |
| 20250619 | 18,150 | 17,910 | 19,000 | 17,450 |
| 20250618 | 21,000 | 19,190 | 21,050 | 19,020 |
| 20250617 | 18,070 | 18,410 | 19,960 | 17,580 |
| 20250616 | 19,330 | 19,170 | 20,000 | 18,000 |
| 20250613 | 12,440 | 15,960 | 15,960 | 12,430 |
| 20250612 | 12,470 | 12,280 | 12,830 | 11,830 |
| 20250611 | 11,100 | 11,010 | 11,150 | 10,950 |
| 20250610 | 11,180 | 11,110 | 11,220 | 11,050 |
| 20250609 | 11,040 | 11,200 | 11,200 | 10,400 |
| 20250605 | 11,050 | 11,030 | 11,050 | 10,970 |
| 20250604 | 11,090 | 11,060 | 11,170 | 11,030 |
| 20250602 | 10,860 | 11,010 | 11,060 | 10,860 |
| 20250530 | 11,050 | 10,900 | 11,060 | 10,900 |
| 20250529 | 11,130 | 11,060 | 11,130 | 11,000 |
| 20250528 | 11,010 | 11,070 | 11,220 | 11,010 |
| 20250527 | 11,140 | 11,070 | 11,260 | 11,020 |
| 20250526 | 11,130 | 11,130 | 11,190 | 10,950 |
| 20250523 | 11,400 | 11,480 | 11,540 | 11,310 |
| 20250522 | 11,410 | 11,600 | 11,830 | 11,180 |
| 20250521 | 11,330 | 11,640 | 11,820 | 11,160 |
| 20250520 | 10,940 | 11,000 | 11,120 | 10,900 |
| 20250519 | 10,940 | 10,910 | 11,090 | 10,880 |
| 20250516 | 11,110 | 11,000 | 11,180 | 10,980 |
| 20250515 | 11,180 | 11,180 | 11,220 | 10,420 |
| 20250514 | 11,320 | 11,220 | 11,370 | 11,170 |
| 20250513 | 11,280 | 11,300 | 11,370 | 11,200 |
| 20250512 | 11,560 | 11,150 | 11,600 | 10,970 |
| 20250509 | 11,700 | 11,830 | 12,380 | 11,650 |
| 20250508 | 11,610 | 11,630 | 11,720 | 11,560 |
| 20250507 | 12,480 | 11,700 | 12,510 | 11,600 |
| 20250502 | 12,000 | 12,120 | 12,150 | 11,670 |
| 20250430 | 11,790 | 11,850 | 11,950 | 11,640 |
| 20250429 | 11,830 | 11,870 | 11,930 | 11,510 |
| 20250428 | 11,540 | 11,910 | 11,950 | 11,500 |
| 20250425 | 10,940 | 11,290 | 11,290 | 10,940 |
| 20250424 | 10,620 | 11,000 | 11,030 | 10,550 |
| 20250423 | 10,670 | 10,630 | 11,370 | 10,400 |
| 20250422 | 10,220 | 10,550 | 10,560 | 10,220 |
| 20250421 | 10,600 | 10,490 | 10,740 | 10,480 |
| 20250418 | 10,790 | 10,930 | 10,990 | 10,600 |
| 20250417 | 10,600 | 10,600 | 11,430 | 10,400 |
| 20250416 | 10,490 | 10,250 | 10,570 | 10,200 |
| 20250415 | 10,490 | 10,510 | 10,540 | 10,330 |
| 20250414 | 10,450 | 10,480 | 10,480 | 10,350 |
| 20250411 | 10,050 | 10,330 | 10,330 | 10,000 |
| 20250410 | 10,210 | 10,330 | 10,400 | 9,970 |
| 20250409 | 9,600 | 9,300 | 9,700 | 9,280 |
| 20250408 | 9,710 | 9,720 | 9,910 | 9,600 |
| 20250407 | 9,940 | 9,610 | 10,290 | 9,610 |
| 20250404 | 10,660 | 10,560 | 10,920 | 10,340 |
| 20250403 | 10,990 | 10,910 | 12,200 | 10,700 |
| 20250402 | 11,540 | 11,400 | 11,670 | 11,290 |
| 20250401 | 12,500 | 11,600 | 12,700 | 11,520 |
| 20250331 | 11,800 | 11,370 | 13,290 | 11,370 |
| 20250328 | 11,400 | 11,200 | 11,420 | 11,150 |
| 20250327 | 11,300 | 11,420 | 11,590 | 11,230 |
| 20250326 | 11,210 | 11,290 | 11,320 | 11,160 |
| 20250325 | 11,470 | 11,220 | 11,550 | 11,180 |
| 20250324 | 11,360 | 11,450 | 11,470 | 11,140 |
| 20250321 | 11,350 | 11,330 | 11,500 | 11,080 |
| 20250320 | 11,520 | 11,270 | 11,550 | 11,250 |
| 20250319 | 11,430 | 11,500 | 11,530 | 11,280 |
| 20250318 | 11,230 | 11,530 | 11,860 | 11,200 |
| 20250317 | 11,440 | 11,250 | 11,450 | 11,220 |
| 20250314 | 11,090 | 11,140 | 11,160 | 11,070 |
| 20250313 | 11,300 | 11,090 | 11,490 | 11,050 |
| 20250312 | 11,180 | 11,300 | 11,390 | 11,160 |
| 20250311 | 11,220 | 11,230 | 11,350 | 10,950 |
| 20250310 | 11,330 | 11,420 | 11,620 | 11,310 |
| 20250307 | 11,130 | 11,350 | 11,520 | 11,020 |
| 20250306 | 11,450 | 11,280 | 11,490 | 11,000 |
| 20250305 | 11,130 | 11,500 | 11,830 | 11,130 |
| 20250304 | 11,030 | 11,240 | 11,510 | 11,030 |
| 20250228 | 11,590 | 11,300 | 11,610 | 11,150 |
| 20250227 | 11,540 | 11,550 | 11,670 | 11,490 |
| 20250226 | 11,560 | 11,540 | 11,650 | 11,440 |
| 20250225 | 11,750 | 11,660 | 11,790 | 11,580 |
| 20250224 | 11,880 | 11,790 | 11,890 | 11,650 |
| 20250221 | 11,930 | 11,880 | 11,960 | 11,790 |
| 20250220 | 11,940 | 11,910 | 12,040 | 11,800 |
| 20250219 | 11,630 | 11,840 | 11,950 | 11,610 |
| 20250218 | 11,620 | 11,590 | 11,630 | 11,520 |
| 20250217 | 11,550 | 11,590 | 11,610 | 11,450 |
| 20250214 | 11,590 | 11,550 | 11,620 | 11,450 |
| 20250213 | 11,440 | 11,580 | 11,620 | 11,380 |
| 20250212 | 11,600 | 11,570 | 11,740 | 11,560 |
| 20250211 | 11,400 | 11,600 | 11,600 | 11,390 |
| 20250210 | 11,560 | 11,380 | 11,620 | 11,270 |
| 20250207 | 11,020 | 11,620 | 11,790 | 11,000 |
| 20250206 | 13,100 | 12,780 | 13,100 | 12,750 |
| 20250205 | 13,190 | 13,210 | 14,170 | 13,150 |
| 20250204 | 13,870 | 13,160 | 14,490 | 13,110 |
| 20250203 | 13,500 | 14,430 | 14,830 | 12,280 |
| 20250131 | 12,020 | 11,860 | 12,030 | 11,730 |
| 20250124 | 12,130 | 12,050 | 12,260 | 12,000 |
| 20250123 | 12,360 | 12,210 | 12,400 | 12,190 |
| 20250122 | 12,770 | 12,400 | 12,770 | 12,390 |
| 20250121 | 12,800 | 12,760 | 12,910 | 12,610 |
| 20250120 | 12,900 | 12,840 | 12,900 | 12,710 |
| 20250117 | 13,150 | 12,810 | 13,180 | 12,810 |
| 20250116 | 13,200 | 13,200 | 13,360 | 13,060 |
| 20250115 | 13,340 | 13,030 | 13,400 | 13,020 |
| 20250114 | 13,780 | 13,440 | 14,240 | 13,300 |
| 20250113 | 13,800 | 13,390 | 14,000 | 13,260 |
| 20250110 | 13,290 | 13,190 | 13,460 | 13,090 |
| 20250109 | 13,180 | 13,310 | 13,390 | 12,980 |
| 20250108 | 13,260 | 13,310 | 13,390 | 13,200 |
| 20250107 | 13,280 | 13,120 | 13,310 | 13,040 |
| 20250106 | 13,720 | 13,280 | 13,790 | 13,100 |
| 20250103 | 13,100 | 13,330 | 13,550 | 12,870 |
| 20250102 | 12,650 | 12,790 | 12,840 | 12,610 |