Stock Ticker
- (025870) 신라에스지
- Description: 기업개요
동사는 1977년 수산물가공 등의 식품제조, 도소매업을 영위할 목적으로 설립되어 1995년 코스닥시장에 상장함.
어육소시지와 수산물 가공식품 제조업, 수산물 유통, 축육 도매업을 주요 사업으로 영위하고 있으며, CJ제일제당에 어육소시지를 OEM 공급하고 있음.
신규 거래처 발굴 및 수출시장 진출을 위한 영업 확대와 함께 안정적이고 가격 경쟁력 있는 수산물 유통을 지속적으로 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20261019 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20261016 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20261015 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20261014 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20261013 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20261012 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20261008 | 1,059 | 1,059 | 1,059 |
| 20261007 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20261006 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20261002 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20261001 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20260930 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20260929 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20260928 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20260923 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20260922 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20260921 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20260918 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20260917 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20260916 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20260915 | 1,059 | 1,059 | 1,059 | 1,059 |
| 20260914 | 1,001 | 1,059 | 1,100 | 950 |
| 20260909 | 1,067 | 1,018 | 1,307 | 960 |
| 20260908 | 1,750 | 1,100 | 1,850 | 1,100 |
| 20260907 | 1,172 | 1,495 | 1,495 | 1,172 |
| 20260904 | 1,233 | 1,150 | 1,323 | 1,120 |
| 20260903 | 1,461 | 1,237 | 1,603 | 1,200 |
| 20260902 | 1,953 | 1,460 | 2,050 | 1,396 |
| 20260901 | 2,295 | 1,993 | 2,295 | 1,969 |
| 20260831 | 2,300 | 2,295 | 2,340 | 2,125 |
| 20260828 | 2,155 | 2,300 | 2,350 | 2,125 |
| 20260827 | 2,510 | 2,155 | 2,510 | 2,040 |
| 20260826 | 2,475 | 2,560 | 2,610 | 2,335 |
| 20260825 | 2,410 | 2,520 | 2,605 | 2,340 |
| 20260824 | 2,225 | 2,535 | 2,605 | 2,225 |
| 20260821 | 2,445 | 2,240 | 2,445 | 2,140 |
| 20260820 | 2,620 | 2,500 | 2,685 | 2,250 |
| 20260819 | 2,775 | 2,620 | 2,800 | 2,510 |
| 20260818 | 2,985 | 2,785 | 2,995 | 2,590 |
| 20260814 | 2,860 | 2,780 | 2,865 | 2,615 |
| 20260813 | 3,260 | 2,860 | 3,260 | 2,830 |
| 20260812 | 3,000 | 3,085 | 3,120 | 2,870 |
| 20260811 | 2,620 | 2,940 | 3,085 | 2,620 |
| 20260810 | 2,690 | 2,660 | 2,825 | 2,615 |
| 20260807 | 2,935 | 2,690 | 3,105 | 2,685 |
| 20260806 | 2,900 | 2,960 | 3,105 | 2,745 |
| 20260805 | 2,830 | 2,820 | 2,935 | 2,625 |
| 20260804 | 2,840 | 2,710 | 2,850 | 2,575 |
| 20260803 | 2,260 | 2,810 | 3,050 | 2,260 |
| 20260731 | 2,225 | 2,355 | 2,550 | 2,225 |
| 20260730 | 2,310 | 2,430 | 2,445 | 2,085 |
| 20260729 | 2,365 | 2,310 | 2,625 | 2,010 |
| 20260728 | 2,410 | 2,445 | 2,910 | 2,305 |
| 20260727 | 2,285 | 2,455 | 2,690 | 2,045 |
| 20260724 | 2,195 | 2,120 | 2,325 | 2,115 |
| 20260723 | 2,100 | 2,330 | 2,370 | 1,925 |
| 20260722 | 2,760 | 2,030 | 2,760 | 1,800 |
| 20260721 | 1,700 | 2,170 | 2,170 | 1,690 |
| 20260720 | 1,916 | 1,670 | 1,994 | 1,629 |
| 20260716 | 2,370 | 1,999 | 2,390 | 1,948 |
| 20260715 | 1,926 | 2,195 | 2,575 | 1,741 |
| 20260714 | 1,696 | 1,982 | 2,235 | 1,627 |
| 20260713 | 1,692 | 1,722 | 1,725 | 1,523 |
| 20260710 | 1,842 | 1,692 | 1,898 | 1,620 |
| 20260709 | 1,800 | 1,899 | 2,000 | 1,800 |
| 20260708 | 2,000 | 1,920 | 2,040 | 1,852 |
| 20260707 | 2,035 | 2,055 | 2,145 | 1,989 |
| 20260706 | 2,130 | 2,045 | 2,180 | 1,951 |
| 20260703 | 2,020 | 2,135 | 2,135 | 1,812 |
| 20260702 | 2,235 | 2,050 | 2,235 | 1,956 |
| 20260701 | 2,065 | 2,235 | 2,235 | 2,065 |
| 20260630 | 2,080 | 2,065 | 2,100 | 1,935 |
| 20260629 | 1,990 | 2,080 | 2,080 | 1,812 |
| 20260626 | 2,305 | 2,010 | 2,305 | 2,000 |
| 20260625 | 2,365 | 2,355 | 2,365 | 2,135 |
| 20260624 | 2,265 | 2,365 | 2,450 | 2,210 |
| 20260623 | 2,615 | 2,265 | 2,695 | 2,120 |
| 20260622 | 2,870 | 2,615 | 2,925 | 2,615 |
| 20260619 | 2,900 | 2,925 | 2,935 | 2,830 |
| 20260618 | 3,120 | 2,935 | 3,130 | 2,805 |
| 20260617 | 3,195 | 3,030 | 3,195 | 2,925 |
| 20260616 | 3,070 | 3,100 | 3,130 | 2,975 |
| 20260615 | 3,085 | 3,065 | 3,090 | 2,910 |
| 20260612 | 3,090 | 3,085 | 3,090 | 2,900 |
| 20260611 | 2,835 | 2,930 | 3,005 | 2,750 |
| 20260610 | 2,860 | 2,835 | 2,980 | 2,690 |
| 20260609 | 2,755 | 2,845 | 2,925 | 2,705 |
| 20260608 | 2,800 | 2,755 | 2,855 | 2,570 |
| 20260605 | 3,075 | 2,980 | 3,137 | 2,905 |
| 20260604 | 3,010 | 3,075 | 3,170 | 3,010 |
| 20260602 | 3,260 | 3,225 | 3,320 | 3,000 |
| 20260601 | 3,355 | 3,260 | 3,575 | 3,155 |
| 20260529 | 3,365 | 3,355 | 3,540 | 3,115 |
| 20260528 | 3,700 | 3,400 | 3,700 | 3,315 |
| 20260527 | 3,895 | 3,700 | 3,900 | 3,580 |
| 20260526 | 3,880 | 3,780 | 3,885 | 3,665 |
| 20260522 | 3,820 | 3,880 | 3,990 | 3,705 |
| 20260521 | 3,775 | 3,820 | 3,860 | 3,750 |
| 20260520 | 3,840 | 3,780 | 3,905 | 3,740 |
| 20260519 | 3,795 | 3,800 | 3,875 | 3,685 |
| 20260518 | 3,930 | 3,795 | 3,930 | 3,610 |
| 20260515 | 3,985 | 3,930 | 3,985 | 3,885 |
| 20260514 | 4,000 | 3,985 | 4,005 | 3,920 |
| 20260513 | 4,040 | 4,000 | 4,040 | 3,955 |
| 20260512 | 4,090 | 4,040 | 4,125 | 3,990 |
| 20260511 | 4,265 | 4,130 | 4,265 | 4,095 |
| 20260508 | 4,205 | 4,265 | 4,270 | 4,202 |
| 20260507 | 4,320 | 4,245 | 4,320 | 4,050 |
| 20260506 | 4,420 | 4,320 | 4,420 | 4,300 |
| 20260504 | 4,440 | 4,450 | 4,505 | 4,440 |
| 20260430 | 4,455 | 4,440 | 4,455 | 4,400 |
| 20260429 | 4,540 | 4,490 | 4,545 | 4,365 |
| 20260428 | 4,430 | 4,500 | 4,575 | 4,425 |
| 20260427 | 4,580 | 4,425 | 4,580 | 4,360 |
| 20260424 | 4,570 | 4,490 | 4,580 | 4,450 |
| 20260423 | 4,570 | 4,495 | 4,620 | 4,435 |
| 20260422 | 4,600 | 4,570 | 4,600 | 4,460 |
| 20260421 | 4,590 | 4,560 | 4,665 | 4,530 |
| 20260420 | 4,660 | 4,590 | 4,660 | 4,560 |
| 20260417 | 4,585 | 4,600 | 4,660 | 4,550 |
| 20260416 | 4,480 | 4,585 | 4,595 | 4,455 |
| 20260415 | 4,500 | 4,490 | 4,635 | 4,465 |
| 20260414 | 4,465 | 4,500 | 4,540 | 4,465 |
| 20260413 | 4,575 | 4,465 | 4,595 | 4,450 |
| 20260410 | 4,630 | 4,575 | 4,630 | 4,500 |
| 20260409 | 4,590 | 4,540 | 4,605 | 4,490 |
| 20260408 | 4,595 | 4,590 | 4,595 | 4,440 |
| 20260407 | 4,480 | 4,430 | 4,500 | 4,425 |
| 20260406 | 4,390 | 4,425 | 4,425 | 4,390 |
| 20260403 | 4,345 | 4,390 | 4,390 | 4,295 |
| 20260402 | 4,400 | 4,345 | 4,400 | 4,345 |
| 20260401 | 4,415 | 4,400 | 4,420 | 4,315 |
| 20260331 | 4,315 | 4,325 | 4,360 | 4,260 |
| 20260330 | 4,360 | 4,365 | 4,365 | 4,210 |
| 20260327 | 4,520 | 4,360 | 4,525 | 4,285 |
| 20260326 | 4,450 | 4,375 | 4,450 | 4,365 |
| 20260325 | 4,375 | 4,425 | 4,450 | 4,360 |
| 20260324 | 4,310 | 4,370 | 4,525 | 4,285 |
| 20260323 | 4,375 | 4,310 | 4,380 | 4,275 |
| 20260320 | 4,250 | 4,375 | 4,530 | 4,210 |
| 20260319 | 4,290 | 4,290 | 4,335 | 4,225 |
| 20260318 | 4,335 | 4,335 | 4,360 | 4,285 |
| 20260317 | 4,350 | 4,335 | 4,370 | 4,290 |
| 20260316 | 4,385 | 4,330 | 4,400 | 4,325 |
| 20260313 | 4,370 | 4,385 | 4,440 | 4,350 |
| 20260312 | 4,485 | 4,440 | 4,485 | 4,350 |
| 20260311 | 4,475 | 4,465 | 4,535 | 4,455 |
| 20260310 | 4,400 | 4,475 | 4,485 | 4,400 |
| 20260309 | 4,420 | 4,385 | 4,575 | 4,305 |
| 20260306 | 4,600 | 4,610 | 4,705 | 4,570 |
| 20260305 | 4,470 | 4,675 | 4,685 | 4,390 |
| 20260304 | 4,700 | 4,390 | 4,700 | 4,380 |
| 20260303 | 4,880 | 4,735 | 4,880 | 4,635 |
| 20260227 | 5,040 | 4,895 | 5,040 | 4,830 |
| 20260226 | 5,130 | 5,040 | 5,190 | 5,020 |
| 20260225 | 5,090 | 5,180 | 5,220 | 5,070 |
| 20260224 | 5,110 | 5,080 | 5,140 | 5,000 |
| 20260223 | 5,100 | 5,150 | 5,150 | 5,050 |
| 20260220 | 5,130 | 5,080 | 5,160 | 5,060 |
| 20260219 | 5,100 | 5,130 | 5,160 | 4,975 |
| 20260213 | 5,250 | 5,130 | 5,250 | 5,080 |
| 20260212 | 5,280 | 5,230 | 5,290 | 5,210 |
| 20260211 | 5,330 | 5,280 | 5,330 | 5,220 |
| 20260210 | 5,300 | 5,280 | 5,350 | 5,250 |
| 20260209 | 5,290 | 5,300 | 5,320 | 5,200 |
| 20260206 | 5,380 | 5,290 | 5,430 | 5,220 |
| 20260205 | 5,450 | 5,380 | 5,450 | 5,300 |
| 20260204 | 5,350 | 5,420 | 5,420 | 5,330 |
| 20260203 | 5,400 | 5,400 | 5,500 | 5,240 |
| 20260202 | 5,240 | 5,400 | 5,550 | 5,240 |
| 20260130 | 5,230 | 5,240 | 5,340 | 5,190 |
| 20260129 | 5,250 | 5,280 | 5,300 | 5,190 |
| 20260128 | 5,350 | 5,290 | 5,350 | 5,120 |
| 20260127 | 5,410 | 5,400 | 5,520 | 5,360 |
| 20260126 | 5,440 | 5,450 | 5,470 | 5,400 |
| 20260123 | 5,420 | 5,440 | 5,450 | 5,370 |
| 20260122 | 5,460 | 5,430 | 5,460 | 5,360 |
| 20260121 | 5,490 | 5,430 | 5,530 | 5,420 |
| 20260120 | 5,550 | 5,560 | 5,570 | 5,460 |
| 20260119 | 5,740 | 5,550 | 5,890 | 5,430 |
| 20260116 | 5,600 | 5,470 | 5,790 | 5,410 |
| 20260115 | 5,430 | 5,600 | 5,610 | 5,400 |
| 20260114 | 5,490 | 5,470 | 5,510 | 5,350 |
| 20260113 | 5,650 | 5,490 | 5,660 | 5,460 |
| 20260112 | 5,690 | 5,650 | 5,730 | 5,540 |
| 20260109 | 5,650 | 5,730 | 5,800 | 5,590 |
| 20260108 | 5,860 | 5,680 | 5,860 | 5,640 |
| 20260107 | 5,700 | 5,900 | 5,900 | 5,580 |
| 20260106 | 5,860 | 5,700 | 5,990 | 5,700 |
| 20260105 | 5,520 | 5,860 | 6,070 | 5,520 |
| 20260102 | 5,330 | 5,440 | 5,580 | 5,320 |
| 20251230 | 5,360 | 5,360 | 5,430 | 5,350 |
| 20251229 | 5,710 | 5,430 | 5,710 | 5,410 |
| 20251226 | 5,460 | 5,580 | 5,600 | 5,320 |
| 20251224 | 5,450 | 5,460 | 5,510 | 5,400 |
| 20251223 | 5,560 | 5,510 | 5,640 | 5,510 |
| 20251222 | 5,590 | 5,560 | 5,680 | 5,480 |
| 20251219 | 5,440 | 5,590 | 5,640 | 5,430 |
| 20251218 | 5,650 | 5,440 | 5,650 | 5,420 |
| 20251217 | 5,390 | 5,680 | 5,680 | 5,380 |
| 20251216 | 5,460 | 5,420 | 5,460 | 5,370 |
| 20251215 | 5,550 | 5,490 | 5,570 | 5,370 |
| 20251212 | 5,560 | 5,570 | 5,610 | 5,520 |
| 20251211 | 5,550 | 5,590 | 5,600 | 5,530 |
| 20251210 | 5,580 | 5,550 | 5,580 | 5,490 |
| 20251209 | 5,610 | 5,570 | 5,830 | 5,480 |
| 20251208 | 5,780 | 5,610 | 5,800 | 5,600 |
| 20251205 | 5,810 | 5,860 | 5,880 | 5,600 |
| 20251204 | 5,960 | 5,860 | 6,000 | 5,800 |
| 20251203 | 5,980 | 5,970 | 6,090 | 5,930 |
| 20251202 | 5,910 | 5,930 | 6,230 | 5,820 |
| 20251201 | 5,580 | 5,900 | 5,960 | 5,580 |
| 20251128 | 5,640 | 5,580 | 5,850 | 5,510 |
| 20251127 | 5,360 | 5,640 | 5,660 | 5,360 |
| 20251126 | 5,420 | 5,340 | 5,480 | 5,180 |
| 20251125 | 5,160 | 5,420 | 6,130 | 5,150 |
| 20251124 | 5,170 | 5,150 | 5,180 | 5,120 |
| 20251121 | 5,460 | 5,170 | 5,470 | 5,100 |
| 20251120 | 5,560 | 5,420 | 5,940 | 5,190 |
| 20251119 | 5,220 | 5,660 | 5,970 | 5,200 |
| 20251118 | 5,280 | 5,260 | 5,320 | 5,190 |
| 20251117 | 5,370 | 5,320 | 5,370 | 5,250 |
| 20251114 | 5,490 | 5,370 | 5,490 | 5,280 |
| 20251113 | 5,400 | 5,380 | 5,420 | 5,370 |
| 20251112 | 5,360 | 5,440 | 5,490 | 5,340 |
| 20251111 | 5,450 | 5,420 | 5,470 | 5,360 |
| 20251110 | 5,320 | 5,450 | 5,560 | 5,320 |
| 20251107 | 5,290 | 5,640 | 5,660 | 5,190 |
| 20251106 | 5,290 | 5,340 | 5,340 | 5,290 |
| 20251105 | 5,370 | 5,320 | 5,440 | 5,130 |
| 20251104 | 5,370 | 5,440 | 5,440 | 5,360 |
| 20251103 | 5,510 | 5,440 | 5,560 | 5,420 |
| 20251031 | 5,660 | 5,560 | 5,660 | 5,550 |
| 20251030 | 5,710 | 5,680 | 5,710 | 5,610 |
| 20251029 | 5,700 | 5,710 | 5,730 | 5,630 |
| 20251028 | 5,650 | 5,710 | 5,720 | 5,560 |
| 20251027 | 5,750 | 5,710 | 5,800 | 5,660 |
| 20251024 | 5,430 | 5,750 | 5,840 | 5,430 |
| 20251023 | 5,430 | 5,450 | 5,500 | 5,400 |
| 20251022 | 5,390 | 5,400 | 5,520 | 5,320 |
| 20251021 | 5,390 | 5,390 | 5,500 | 5,300 |
| 20251020 | 5,350 | 5,390 | 5,390 | 5,330 |
| 20251017 | 5,380 | 5,370 | 5,380 | 5,330 |
| 20251016 | 5,370 | 5,380 | 5,430 | 5,350 |
| 20251015 | 5,260 | 5,370 | 5,390 | 5,230 |
| 20251014 | 5,300 | 5,300 | 5,320 | 5,270 |
| 20251013 | 5,260 | 5,300 | 5,360 | 5,250 |
| 20251010 | 5,290 | 5,320 | 5,320 | 5,200 |
| 20251002 | 5,290 | 5,320 | 5,320 | 5,250 |
| 20251001 | 5,290 | 5,290 | 5,320 | 5,250 |
| 20250930 | 5,250 | 5,300 | 5,300 | 5,210 |
| 20250929 | 5,200 | 5,250 | 5,270 | 5,200 |
| 20250926 | 5,230 | 5,250 | 5,270 | 5,210 |
| 20250925 | 5,190 | 5,230 | 5,280 | 5,190 |
| 20250924 | 5,290 | 5,230 | 5,290 | 5,210 |
| 20250923 | 5,330 | 5,290 | 5,330 | 5,210 |
| 20250922 | 5,280 | 5,320 | 5,360 | 5,260 |
| 20250919 | 5,370 | 5,320 | 5,390 | 5,290 |
| 20250918 | 5,340 | 5,350 | 5,390 | 5,290 |
| 20250917 | 5,340 | 5,340 | 5,360 | 5,310 |
| 20250916 | 5,420 | 5,340 | 5,440 | 5,300 |
| 20250915 | 5,510 | 5,420 | 5,510 | 5,410 |
| 20250912 | 5,500 | 5,490 | 5,560 | 5,460 |
| 20250911 | 5,530 | 5,500 | 5,540 | 5,490 |
| 20250910 | 5,540 | 5,540 | 5,570 | 5,500 |
| 20250909 | 5,560 | 5,540 | 5,620 | 5,520 |
| 20250908 | 5,640 | 5,560 | 5,700 | 5,520 |
| 20250905 | 5,580 | 5,640 | 5,640 | 5,580 |
| 20250904 | 5,600 | 5,580 | 5,620 | 5,580 |
| 20250903 | 5,610 | 5,600 | 5,630 | 5,580 |
| 20250902 | 5,640 | 5,600 | 5,640 | 5,590 |
| 20250901 | 5,660 | 5,670 | 5,690 | 5,550 |
| 20250829 | 5,790 | 5,670 | 5,790 | 5,610 |
| 20250828 | 5,560 | 5,790 | 5,790 | 5,560 |
| 20250827 | 5,650 | 5,630 | 5,650 | 5,570 |
| 20250826 | 5,670 | 5,600 | 5,690 | 5,590 |
| 20250825 | 5,640 | 5,670 | 5,690 | 5,620 |
| 20250822 | 5,640 | 5,630 | 5,640 | 5,590 |
| 20250821 | 5,540 | 5,640 | 5,740 | 5,540 |
| 20250820 | 5,570 | 5,590 | 5,620 | 5,530 |
| 20250819 | 5,660 | 5,610 | 5,690 | 5,560 |
| 20250818 | 5,720 | 5,660 | 5,730 | 5,620 |
| 20250814 | 5,760 | 5,720 | 5,760 | 5,690 |
| 20250813 | 5,780 | 5,760 | 5,780 | 5,670 |
| 20250812 | 5,700 | 5,750 | 5,840 | 5,700 |
| 20250811 | 5,730 | 5,700 | 5,730 | 5,670 |
| 20250808 | 5,740 | 5,730 | 5,780 | 5,700 |
| 20250807 | 5,780 | 5,780 | 5,820 | 5,740 |
| 20250806 | 5,830 | 5,820 | 5,830 | 5,750 |
| 20250805 | 5,770 | 5,830 | 5,840 | 5,730 |
| 20250804 | 5,650 | 5,770 | 5,770 | 5,620 |
| 20250801 | 5,790 | 5,650 | 5,820 | 5,650 |
| 20250731 | 5,760 | 5,790 | 5,790 | 5,710 |
| 20250730 | 5,750 | 5,770 | 5,770 | 5,730 |
| 20250729 | 5,740 | 5,750 | 5,770 | 5,690 |
| 20250728 | 5,810 | 5,740 | 5,810 | 5,710 |
| 20250725 | 5,810 | 5,790 | 5,810 | 5,770 |
| 20250724 | 5,950 | 5,810 | 5,950 | 5,780 |
| 20250723 | 5,930 | 5,940 | 5,960 | 5,890 |
| 20250722 | 5,890 | 5,930 | 5,980 | 5,890 |
| 20250721 | 5,960 | 5,890 | 5,990 | 5,850 |
| 20250718 | 5,980 | 5,990 | 6,010 | 5,960 |
| 20250717 | 6,010 | 6,010 | 6,020 | 5,960 |
| 20250716 | 5,970 | 6,000 | 6,020 | 5,950 |
| 20250715 | 6,040 | 5,970 | 6,050 | 5,960 |
| 20250714 | 6,150 | 6,050 | 6,160 | 6,050 |
| 20250711 | 6,130 | 6,140 | 6,140 | 6,100 |
| 20250710 | 6,200 | 6,130 | 6,200 | 6,080 |
| 20250709 | 6,240 | 6,200 | 6,300 | 6,170 |
| 20250708 | 6,300 | 6,250 | 6,300 | 6,230 |
| 20250707 | 6,160 | 6,300 | 6,310 | 6,110 |
| 20250704 | 6,120 | 6,190 | 6,200 | 6,090 |
| 20250703 | 6,020 | 6,160 | 6,180 | 6,000 |
| 20250702 | 6,280 | 6,080 | 6,280 | 6,020 |
| 20250701 | 5,710 | 6,120 | 6,490 | 5,710 |
| 20250630 | 5,710 | 5,730 | 5,790 | 5,710 |
| 20250627 | 5,790 | 5,710 | 5,840 | 5,700 |
| 20250626 | 5,910 | 5,800 | 5,950 | 5,770 |
| 20250625 | 5,930 | 5,950 | 5,990 | 5,830 |
| 20250624 | 5,840 | 5,930 | 5,940 | 5,840 |
| 20250623 | 5,890 | 5,870 | 5,910 | 5,830 |
| 20250620 | 5,940 | 5,930 | 5,980 | 5,800 |
| 20250619 | 6,020 | 5,990 | 6,030 | 5,930 |
| 20250618 | 6,000 | 6,020 | 6,050 | 6,000 |
| 20250617 | 6,060 | 6,030 | 6,060 | 5,980 |
| 20250616 | 6,070 | 6,020 | 6,070 | 6,010 |
| 20250613 | 6,120 | 6,070 | 6,120 | 6,020 |
| 20250612 | 6,030 | 6,080 | 6,110 | 6,030 |
| 20250611 | 6,010 | 6,080 | 6,110 | 6,010 |
| 20250610 | 6,090 | 6,050 | 6,100 | 6,000 |
| 20250609 | 6,000 | 6,090 | 6,100 | 5,990 |
| 20250605 | 6,020 | 6,050 | 6,070 | 6,010 |
| 20250604 | 6,080 | 6,020 | 6,130 | 5,970 |
| 20250602 | 6,110 | 6,090 | 6,110 | 6,050 |
| 20250530 | 6,090 | 6,120 | 6,180 | 6,040 |
| 20250529 | 6,200 | 6,090 | 6,200 | 6,010 |
| 20250528 | 6,100 | 6,130 | 6,200 | 6,100 |
| 20250527 | 6,060 | 6,140 | 6,170 | 6,020 |
| 20250526 | 6,010 | 6,060 | 6,060 | 5,980 |
| 20250523 | 6,110 | 6,040 | 6,160 | 6,010 |
| 20250522 | 6,070 | 6,060 | 6,400 | 6,020 |
| 20250521 | 6,110 | 6,070 | 6,120 | 6,000 |
| 20250520 | 6,040 | 6,070 | 6,100 | 5,950 |
| 20250519 | 6,100 | 6,060 | 6,220 | 6,010 |
| 20250516 | 6,050 | 6,010 | 6,200 | 5,940 |
| 20250515 | 6,180 | 6,110 | 6,210 | 6,050 |
| 20250514 | 6,180 | 6,180 | 6,220 | 6,030 |
| 20250513 | 6,090 | 6,150 | 6,210 | 6,090 |
| 20250512 | 6,050 | 6,070 | 6,170 | 6,010 |
| 20250509 | 6,170 | 6,050 | 6,180 | 5,990 |
| 20250508 | 6,160 | 6,170 | 6,200 | 6,120 |
| 20250507 | 6,000 | 6,160 | 6,180 | 5,930 |
| 20250502 | 6,180 | 6,020 | 6,220 | 5,980 |
| 20250430 | 6,240 | 6,170 | 6,280 | 6,100 |
| 20250429 | 6,290 | 6,180 | 6,310 | 6,110 |
| 20250428 | 6,150 | 6,220 | 6,340 | 6,130 |
| 20250425 | 6,180 | 6,150 | 6,230 | 6,100 |
| 20250424 | 6,360 | 6,180 | 6,430 | 6,150 |
| 20250423 | 6,250 | 6,360 | 6,430 | 6,000 |
| 20250422 | 6,690 | 6,930 | 7,350 | 6,540 |
| 20250421 | 6,900 | 6,690 | 6,900 | 6,500 |
| 20250418 | 6,410 | 6,690 | 6,700 | 6,340 |
| 20250417 | 6,580 | 6,410 | 6,580 | 6,280 |
| 20250416 | 6,640 | 6,580 | 6,680 | 6,500 |
| 20250415 | 6,900 | 6,590 | 7,010 | 6,410 |
| 20250414 | 7,040 | 6,900 | 7,400 | 6,720 |
| 20250411 | 7,160 | 6,850 | 7,320 | 6,790 |
| 20250410 | 6,650 | 7,160 | 7,200 | 6,650 |
| 20250409 | 6,810 | 6,650 | 7,010 | 6,520 |
| 20250408 | 6,580 | 6,810 | 6,980 | 6,500 |
| 20250407 | 6,330 | 6,430 | 6,890 | 6,330 |
| 20250404 | 6,150 | 6,620 | 6,620 | 5,810 |
| 20250403 | 6,310 | 6,130 | 6,310 | 6,130 |
| 20250402 | 6,180 | 6,310 | 6,310 | 6,090 |
| 20250401 | 6,300 | 6,120 | 6,300 | 5,800 |
| 20250331 | 5,920 | 5,800 | 5,920 | 5,720 |
| 20250328 | 5,960 | 5,930 | 5,980 | 5,820 |
| 20250327 | 6,250 | 5,990 | 6,250 | 5,980 |
| 20250326 | 5,880 | 6,200 | 6,240 | 5,750 |
| 20250325 | 5,970 | 5,880 | 6,010 | 5,860 |
| 20250324 | 5,900 | 5,970 | 6,000 | 5,900 |
| 20250321 | 5,950 | 5,960 | 6,000 | 5,930 |
| 20250320 | 6,020 | 6,010 | 6,080 | 5,950 |
| 20250319 | 6,060 | 6,070 | 6,140 | 6,000 |
| 20250318 | 5,990 | 6,060 | 6,100 | 5,940 |
| 20250317 | 5,930 | 6,000 | 6,100 | 5,860 |
| 20250314 | 5,900 | 5,920 | 5,980 | 5,850 |
| 20250313 | 5,880 | 5,950 | 5,980 | 5,880 |
| 20250312 | 5,910 | 5,930 | 5,980 | 5,910 |
| 20250311 | 5,930 | 5,910 | 5,990 | 5,900 |
| 20250310 | 5,980 | 6,000 | 6,020 | 5,970 |
| 20250307 | 6,020 | 6,040 | 6,090 | 5,920 |
| 20250306 | 5,960 | 6,060 | 6,310 | 5,960 |
| 20250305 | 5,910 | 5,960 | 6,090 | 5,910 |
| 20250304 | 5,940 | 5,960 | 6,030 | 5,910 |
| 20250228 | 6,020 | 5,970 | 6,280 | 5,950 |
| 20250227 | 6,080 | 6,030 | 6,140 | 6,030 |
| 20250226 | 6,100 | 6,080 | 6,150 | 6,050 |
| 20250225 | 6,060 | 6,070 | 6,180 | 6,050 |
| 20250224 | 6,030 | 6,060 | 6,060 | 5,960 |
| 20250221 | 6,050 | 6,030 | 6,090 | 6,020 |
| 20250220 | 6,060 | 6,100 | 6,210 | 6,060 |
| 20250219 | 5,970 | 6,060 | 6,080 | 5,970 |
| 20250218 | 6,060 | 5,960 | 6,070 | 5,910 |
| 20250217 | 6,010 | 6,060 | 6,100 | 5,960 |
| 20250214 | 6,000 | 6,010 | 6,050 | 5,970 |
| 20250213 | 5,960 | 5,960 | 6,050 | 5,930 |
| 20250212 | 6,080 | 5,960 | 6,090 | 5,960 |
| 20250211 | 5,960 | 6,070 | 6,070 | 5,960 |
| 20250210 | 5,970 | 6,000 | 6,020 | 5,940 |
| 20250207 | 6,050 | 6,000 | 6,080 | 5,990 |
| 20250206 | 6,120 | 6,080 | 6,160 | 6,050 |
| 20250205 | 6,120 | 6,120 | 6,190 | 6,000 |
| 20250204 | 6,000 | 6,170 | 6,190 | 6,000 |
| 20250203 | 6,090 | 6,050 | 6,090 | 5,630 |
| 20250131 | 6,700 | 6,120 | 6,700 | 6,100 |
| 20250124 | 6,360 | 6,540 | 6,700 | 6,300 |
| 20250123 | 5,990 | 6,450 | 6,700 | 5,920 |
| 20250122 | 5,990 | 5,990 | 6,160 | 5,950 |
| 20250121 | 6,110 | 5,990 | 6,210 | 5,990 |
| 20250120 | 6,250 | 6,110 | 6,250 | 6,080 |
| 20250117 | 6,190 | 6,210 | 6,310 | 6,070 |
| 20250116 | 6,440 | 6,180 | 6,440 | 6,150 |
| 20250115 | 6,900 | 6,440 | 6,900 | 6,420 |
| 20250114 | 6,430 | 6,420 | 6,520 | 6,360 |
| 20250113 | 6,340 | 6,390 | 6,490 | 6,340 |
| 20250110 | 6,220 | 6,310 | 6,380 | 6,220 |
| 20250109 | 6,200 | 6,280 | 6,360 | 6,160 |
| 20250108 | 6,180 | 6,210 | 6,330 | 6,180 |
| 20250107 | 6,180 | 6,210 | 6,260 | 6,160 |
| 20250106 | 6,310 | 6,200 | 6,310 | 6,170 |
| 20250103 | 6,340 | 6,230 | 6,390 | 6,220 |
| 20250102 | 6,120 | 6,310 | 6,420 | 6,090 |