Stock Ticker
- (034590) 인천도시가스 보통주
- Description: 기업개요
동사는 인천시와 경기도 김포시 일부를 공급권역으로 84만여개소에 도시가스를 공급하는 공익사업자임.
도시가스 요금은 정부·지자체 승인으로 결정되며, 한국가스공사로부터 공급받은 천연가스를 정압기로 감압해 지하 배관망을 통해 수요가에 공급함.
고객우선경영을 펼치며 업계 최초로 품질경영시스템과 안전보건경영시스템 인증을 받아 2023년 가스안전공사로부터 재인증을 받고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 25,850 | 25,950 | 26,250 | 25,850 |
| 20261019 | 26,000 | 26,300 | 26,300 | 25,950 |
| 20261016 | 25,750 | 26,200 | 26,200 | 25,700 |
| 20261015 | 25,900 | 25,700 | 26,200 | 25,550 |
| 20261014 | 26,150 | 26,000 | 26,250 | 25,950 |
| 20261013 | 26,050 | 26,250 | 26,250 | 25,850 |
| 20261012 | 26,200 | 26,300 | 26,300 | 26,000 |
| 20261008 | 26,250 | 26,300 | 26,300 |
| 20261007 | 26,050 | 26,250 | 26,300 | 26,050 |
| 20261006 | 26,500 | 26,250 | 26,500 | 26,100 |
| 20261002 | 26,350 | 26,300 | 26,350 | 25,950 |
| 20261001 | 26,600 | 26,400 | 26,600 | 26,250 |
| 20260930 | 26,550 | 26,400 | 26,550 | 26,250 |
| 20260929 | 26,300 | 26,400 | 26,400 | 26,250 |
| 20260928 | 26,300 | 26,350 | 26,400 | 26,250 |
| 20260923 | 26,400 | 26,400 | 26,400 | 26,200 |
| 20260922 | 26,300 | 26,400 | 26,700 | 26,200 |
| 20260921 | 26,550 | 26,400 | 26,550 | 26,250 |
| 20260918 | 26,650 | 26,550 | 26,650 | 26,350 |
| 20260917 | 26,250 | 26,650 | 26,650 | 26,250 |
| 20260916 | 26,400 | 26,450 | 26,550 | 26,400 |
| 20260915 | 26,250 | 26,600 | 26,650 | 26,250 |
| 20260914 | 26,700 | 26,650 | 26,700 | 26,450 |
| 20260911 | 26,750 | 26,700 | 26,750 | 26,550 |
| 20260910 | 26,650 | 26,700 | 26,700 | 26,500 |
| 20260909 | 26,500 | 26,650 | 26,650 | 26,500 |
| 20260908 | 26,600 | 26,650 | 26,650 | 26,450 |
| 20260907 | 26,450 | 26,650 | 26,650 | 26,400 |
| 20260904 | 26,750 | 26,550 | 26,750 | 26,550 |
| 20260903 | 26,700 | 26,700 | 26,750 | 26,600 |
| 20260902 | 26,700 | 26,750 | 26,750 | 26,600 |
| 20260901 | 26,750 | 26,750 | 26,750 | 26,600 |
| 20260831 | 26,350 | 26,650 | 26,650 | 26,200 |
| 20260828 | 26,400 | 26,350 | 26,550 | 26,250 |
| 20260827 | 26,850 | 26,550 | 26,850 | 26,550 |
| 20260826 | 26,750 | 26,850 | 26,850 | 26,500 |
| 20260825 | 26,550 | 26,750 | 26,750 | 26,350 |
| 20260824 | 26,700 | 26,600 | 26,700 | 26,350 |
| 20260821 | 26,700 | 26,550 | 26,700 | 26,450 |
| 20260820 | 26,700 | 26,700 | 26,700 | 26,500 |
| 20260819 | 26,700 | 26,700 | 26,700 | 26,450 |
| 20260818 | 26,700 | 26,700 | 26,750 | 26,450 |
| 20260814 | 26,650 | 26,700 | 26,700 | 26,400 |
| 20260813 | 26,600 | 26,500 | 26,600 | 26,400 |
| 20260812 | 26,500 | 26,600 | 26,600 | 26,450 |
| 20260811 | 26,450 | 26,600 | 26,600 | 26,450 |
| 20260810 | 26,450 | 26,500 | 26,500 | 26,250 |
| 20260807 | 26,350 | 26,450 | 26,450 | 26,200 |
| 20260806 | 26,500 | 26,350 | 26,500 | 26,200 |
| 20260805 | 26,250 | 26,400 | 26,400 | 26,250 |
| 20260804 | 26,200 | 26,250 | 26,250 | 25,950 |
| 20260803 | 26,100 | 26,150 | 26,400 | 26,000 |
| 20260731 | 26,300 | 26,250 | 26,300 | 25,850 |
| 20260730 | 26,100 | 26,000 | 26,100 | 25,650 |
| 20260729 | 26,400 | 25,900 | 26,400 | 25,675 |
| 20260728 | 26,150 | 26,100 | 26,150 | 25,900 |
| 20260727 | 26,300 | 26,300 | 26,450 | 26,000 |
| 20260724 | 26,250 | 26,300 | 26,400 | 26,200 |
| 20260723 | 25,650 | 26,450 | 26,550 | 25,650 |
| 20260722 | 26,200 | 26,350 | 26,400 | 26,150 |
| 20260721 | 26,300 | 26,250 | 26,300 | 26,000 |
| 20260720 | 26,000 | 26,200 | 26,250 | 25,950 |
| 20260716 | 26,100 | 26,250 | 26,300 | 26,000 |
| 20260715 | 26,000 | 26,300 | 26,300 | 26,000 |
| 20260714 | 25,950 | 26,150 | 26,200 | 25,900 |
| 20260713 | 26,150 | 26,200 | 26,250 | 25,800 |
| 20260710 | 25,950 | 26,150 | 26,200 | 25,950 |
| 20260709 | 26,350 | 26,050 | 26,400 | 25,950 |
| 20260708 | 26,200 | 26,200 | 26,200 | 25,900 |
| 20260707 | 26,250 | 26,150 | 26,250 | 26,000 |
| 20260706 | 25,900 | 26,150 | 26,200 | 25,700 |
| 20260703 | 25,850 | 25,900 | 25,900 | 25,600 |
| 20260702 | 25,150 | 25,850 | 25,950 | 25,150 |
| 20260701 | 25,950 | 25,800 | 26,000 | 25,750 |
| 20260630 | 25,600 | 25,800 | 26,100 | 25,600 |
| 20260629 | 25,800 | 25,950 | 26,550 | 25,800 |
| 20260626 | 25,900 | 25,850 | 25,900 | 25,550 |
| 20260625 | 25,750 | 26,100 | 26,250 | 25,650 |
| 20260624 | 25,850 | 25,700 | 25,850 | 25,450 |
| 20260623 | 25,750 | 25,800 | 25,800 | 25,400 |
| 20260622 | 25,700 | 25,850 | 25,900 | 25,500 |
| 20260619 | 26,250 | 25,950 | 26,250 | 25,750 |
| 20260618 | 26,400 | 26,350 | 26,500 | 26,050 |
| 20260617 | 26,400 | 26,550 | 26,550 | 26,400 |
| 20260616 | 26,200 | 26,600 | 26,600 | 26,200 |
| 20260615 | 26,200 | 26,450 | 26,600 | 26,150 |
| 20260612 | 25,950 | 26,200 | 26,200 | 25,700 |
| 20260611 | 25,800 | 25,950 | 26,000 | 25,600 |
| 20260610 | 25,800 | 25,850 | 25,850 | 25,500 |
| 20260609 | 26,500 | 25,700 | 26,500 | 25,600 |
| 20260608 | 25,900 | 25,700 | 25,900 | 25,600 |
| 20260605 | 25,850 | 25,950 | 26,000 | 25,350 |
| 20260604 | 25,800 | 25,800 | 26,000 | 25,750 |
| 20260602 | 26,000 | 26,000 | 26,000 | 25,600 |
| 20260601 | 25,950 | 26,000 | 26,100 | 25,700 |
| 20260529 | 26,250 | 26,000 | 26,250 | 25,900 |
| 20260528 | 26,350 | 26,250 | 26,350 | 25,850 |
| 20260527 | 26,450 | 26,200 | 26,500 | 26,200 |
| 20260526 | 26,550 | 26,600 | 26,650 | 26,300 |
| 20260522 | 26,400 | 26,500 | 26,550 | 26,300 |
| 20260521 | 26,400 | 26,400 | 26,600 | 26,250 |
| 20260520 | 26,450 | 26,350 | 26,500 | 26,200 |
| 20260519 | 26,700 | 26,450 | 26,700 | 26,300 |
| 20260518 | 26,850 | 26,300 | 26,850 | 26,200 |
| 20260515 | 26,800 | 26,250 | 26,800 | 26,250 |
| 20260514 | 26,500 | 26,600 | 26,650 | 26,350 |
| 20260513 | 26,500 | 26,450 | 26,500 | 26,350 |
| 20260512 | 26,650 | 26,500 | 26,800 | 26,350 |
| 20260511 | 26,900 | 26,700 | 26,900 | 26,650 |
| 20260508 | 26,800 | 26,800 | 26,800 | 26,600 |
| 20260507 | 26,700 | 26,800 | 26,800 | 26,650 |
| 20260506 | 26,850 | 26,800 | 26,900 | 26,550 |
| 20260504 | 26,950 | 26,850 | 26,950 | 26,800 |
| 20260430 | 26,850 | 26,950 | 26,950 | 26,800 |
| 20260429 | 26,950 | 26,850 | 26,950 | 26,750 |
| 20260428 | 26,950 | 26,850 | 26,950 | 26,750 |
| 20260427 | 26,950 | 26,850 | 26,950 | 26,800 |
| 20260424 | 26,950 | 26,850 | 26,950 | 26,750 |
| 20260423 | 26,750 | 26,850 | 27,000 | 26,750 |
| 20260422 | 27,050 | 26,850 | 27,050 | 26,800 |
| 20260421 | 27,050 | 27,050 | 27,100 | 26,850 |
| 20260420 | 27,000 | 27,000 | 27,100 | 26,950 |
| 20260417 | 26,800 | 27,000 | 27,050 | 26,800 |
| 20260416 | 26,800 | 26,800 | 26,900 | 26,750 |
| 20260415 | 26,750 | 26,750 | 26,900 | 26,750 |
| 20260414 | 26,700 | 26,750 | 26,900 | 26,600 |
| 20260413 | 26,800 | 26,700 | 26,900 | 26,700 |
| 20260410 | 26,900 | 26,850 | 26,900 | 26,650 |
| 20260409 | 26,600 | 26,700 | 27,100 | 26,600 |
| 20260408 | 26,650 | 26,650 | 26,850 | 26,500 |
| 20260407 | 26,950 | 26,600 | 26,950 | 26,550 |
| 20260406 | 26,900 | 26,700 | 26,950 | 26,700 |
| 20260403 | 26,800 | 26,850 | 26,950 | 26,800 |
| 20260402 | 26,800 | 26,700 | 27,000 | 26,650 |
| 20260401 | 26,850 | 26,800 | 26,900 | 26,600 |
| 20260331 | 26,900 | 26,800 | 26,900 | 26,500 |
| 20260330 | 26,800 | 26,900 | 26,950 | 26,750 |
| 20260327 | 27,000 | 26,950 | 27,050 | 26,850 |
| 20260326 | 27,100 | 27,200 | 27,200 | 27,050 |
| 20260325 | 26,850 | 27,100 | 27,150 | 26,850 |
| 20260324 | 27,000 | 26,900 | 27,100 | 26,800 |
| 20260323 | 27,000 | 26,850 | 27,000 | 26,800 |
| 20260320 | 27,000 | 26,900 | 27,050 | 26,900 |
| 20260319 | 27,000 | 26,900 | 27,000 | 26,850 |
| 20260318 | 27,100 | 26,950 | 27,100 | 26,850 |
| 20260317 | 27,100 | 26,900 | 27,100 | 26,800 |
| 20260316 | 27,050 | 27,000 | 27,050 | 26,850 |
| 20260313 | 27,150 | 27,000 | 27,150 | 26,950 |
| 20260312 | 27,000 | 27,050 | 27,100 | 26,800 |
| 20260311 | 27,150 | 26,900 | 27,150 | 26,750 |
| 20260310 | 26,600 | 26,650 | 26,850 | 26,600 |
| 20260309 | 26,750 | 26,500 | 26,800 | 26,100 |
| 20260306 | 26,900 | 26,750 | 26,900 | 26,600 |
| 20260305 | 27,000 | 26,900 | 27,100 | 26,550 |
| 20260304 | 27,950 | 26,400 | 27,950 | 26,250 |
| 20260303 | 27,900 | 27,300 | 28,300 | 27,200 |
| 20260227 | 27,500 | 27,150 | 27,500 | 26,400 |
| 20260226 | 27,600 | 27,150 | 27,700 | 27,150 |
| 20260225 | 27,350 | 27,600 | 27,950 | 27,350 |
| 20260224 | 27,050 | 27,400 | 27,400 | 27,000 |
| 20260223 | 27,050 | 27,100 | 27,150 | 26,950 |
| 20260220 | 26,700 | 26,950 | 26,950 | 26,650 |
| 20260219 | 26,450 | 26,700 | 26,700 | 26,400 |
| 20260213 | 26,350 | 26,450 | 26,450 | 26,250 |
| 20260212 | 26,250 | 26,350 | 26,350 | 26,200 |
| 20260211 | 26,250 | 26,250 | 26,350 | 26,200 |
| 20260210 | 26,150 | 26,250 | 26,250 | 26,150 |
| 20260209 | 26,050 | 26,150 | 26,200 | 25,900 |
| 20260206 | 25,950 | 25,950 | 26,000 | 25,850 |
| 20260205 | 25,900 | 25,950 | 25,950 | 25,750 |
| 20260204 | 25,850 | 25,950 | 26,150 | 25,850 |
| 20260203 | 25,750 | 25,900 | 25,900 | 25,750 |
| 20260202 | 25,800 | 25,800 | 25,900 | 25,650 |
| 20260130 | 25,550 | 25,700 | 25,850 | 25,550 |
| 20260129 | 25,450 | 25,700 | 25,700 | 25,450 |
| 20260128 | 25,650 | 25,550 | 25,700 | 25,500 |
| 20260127 | 25,850 | 25,600 | 25,850 | 25,550 |
| 20260126 | 25,650 | 25,850 | 26,050 | 25,400 |
| 20260123 | 25,450 | 25,650 | 25,650 | 25,450 |
| 20260122 | 25,350 | 25,450 | 25,700 | 25,350 |
| 20260121 | 25,600 | 25,400 | 25,950 | 25,350 |
| 20260120 | 25,450 | 25,450 | 25,500 | 25,300 |
| 20260119 | 25,550 | 25,450 | 25,550 | 25,250 |
| 20260116 | 25,500 | 25,550 | 25,600 | 25,450 |
| 20260115 | 25,450 | 25,500 | 25,600 | 25,400 |
| 20260114 | 25,400 | 25,450 | 25,450 | 25,350 |
| 20260113 | 25,400 | 25,400 | 25,500 | 25,200 |
| 20260112 | 25,400 | 25,250 | 25,400 | 25,250 |
| 20260109 | 25,200 | 25,100 | 25,200 | 25,050 |
| 20260108 | 25,250 | 25,150 | 25,450 | 25,100 |
| 20260107 | 25,450 | 25,150 | 25,450 | 25,050 |
| 20260106 | 25,300 | 25,150 | 25,300 | 25,150 |
| 20260105 | 25,350 | 25,200 | 25,450 | 25,200 |
| 20260102 | 25,650 | 25,200 | 25,700 | 25,150 |
| 20251230 | 25,700 | 25,450 | 25,700 | 25,300 |
| 20251229 | 26,100 | 25,400 | 26,100 | 25,400 |
| 20251226 | 26,500 | 26,400 | 26,500 | 26,400 |
| 20251224 | 26,450 | 26,450 | 26,550 | 26,400 |
| 20251223 | 26,450 | 26,450 | 26,600 | 26,400 |
| 20251222 | 26,500 | 26,450 | 26,600 | 26,350 |
| 20251219 | 26,600 | 26,500 | 26,600 | 26,350 |
| 20251218 | 26,600 | 26,400 | 26,600 | 26,350 |
| 20251217 | 26,550 | 26,600 | 26,600 | 26,450 |
| 20251216 | 26,400 | 26,550 | 26,550 | 26,350 |
| 20251215 | 26,450 | 26,400 | 26,650 | 26,300 |
| 20251212 | 26,600 | 26,600 | 26,700 | 26,350 |
| 20251211 | 26,350 | 26,550 | 26,550 | 26,350 |
| 20251210 | 26,500 | 26,350 | 26,500 | 26,350 |
| 20251209 | 26,400 | 26,400 | 26,600 | 26,400 |
| 20251208 | 26,550 | 26,500 | 26,600 | 26,400 |
| 20251205 | 26,350 | 26,500 | 26,550 | 26,350 |
| 20251204 | 26,400 | 26,550 | 26,650 | 26,400 |
| 20251203 | 26,250 | 26,550 | 26,550 | 26,250 |
| 20251202 | 26,350 | 26,450 | 26,500 | 26,200 |
| 20251201 | 26,350 | 26,350 | 26,400 | 26,200 |
| 20251128 | 26,100 | 26,350 | 26,400 | 26,100 |
| 20251127 | 26,150 | 26,100 | 26,250 | 26,050 |
| 20251126 | 26,000 | 26,300 | 26,300 | 25,950 |
| 20251125 | 26,000 | 26,000 | 26,200 | 25,900 |
| 20251124 | 26,200 | 26,200 | 26,300 | 26,150 |
| 20251121 | 26,100 | 26,200 | 26,250 | 24,750 |
| 20251120 | 26,050 | 26,300 | 26,300 | 26,050 |
| 20251119 | 26,200 | 26,200 | 26,200 | 25,950 |
| 20251118 | 26,150 | 26,150 | 26,250 | 26,000 |
| 20251117 | 26,450 | 26,200 | 26,450 | 26,100 |
| 20251114 | 26,600 | 26,600 | 26,650 | 26,500 |
| 20251113 | 26,600 | 26,650 | 26,750 | 26,550 |
| 20251112 | 26,450 | 26,650 | 26,700 | 26,350 |
| 20251111 | 26,450 | 26,450 | 26,550 | 26,350 |
| 20251110 | 26,300 | 26,500 | 26,500 | 26,100 |
| 20251107 | 25,850 | 26,250 | 26,250 | 25,850 |
| 20251106 | 25,950 | 26,050 | 26,100 | 25,750 |
| 20251105 | 26,050 | 25,900 | 26,100 | 25,700 |
| 20251104 | 26,100 | 26,100 | 26,250 | 26,050 |
| 20251103 | 26,250 | 26,250 | 26,350 | 26,200 |
| 20251031 | 26,200 | 26,250 | 26,350 | 26,200 |
| 20251030 | 26,350 | 26,300 | 26,400 | 26,200 |
| 20251029 | 26,450 | 26,350 | 26,450 | 26,350 |
| 20251028 | 26,300 | 26,450 | 26,500 | 26,200 |
| 20251027 | 26,300 | 26,300 | 26,450 | 26,250 |
| 20251024 | 26,450 | 26,300 | 26,450 | 26,300 |
| 20251023 | 26,450 | 26,450 | 26,500 | 26,300 |
| 20251022 | 26,250 | 26,450 | 26,450 | 26,150 |
| 20251021 | 26,150 | 26,250 | 26,250 | 26,150 |
| 20251020 | 26,100 | 26,250 | 26,250 | 26,050 |
| 20251017 | 26,150 | 26,100 | 26,200 | 26,000 |
| 20251016 | 26,050 | 26,100 | 26,200 | 26,050 |
| 20251015 | 26,000 | 26,050 | 26,050 | 25,900 |
| 20251014 | 26,000 | 25,950 | 26,100 | 25,850 |
| 20251013 | 25,950 | 25,950 | 26,100 | 25,900 |
| 20251010 | 26,000 | 26,050 | 26,100 | 25,900 |
| 20251002 | 25,900 | 26,000 | 26,050 | 25,900 |
| 20251001 | 25,900 | 26,050 | 26,050 | 25,900 |
| 20250930 | 26,100 | 26,050 | 26,100 | 25,900 |
| 20250929 | 26,050 | 26,100 | 26,150 | 25,900 |
| 20250926 | 26,000 | 25,900 | 26,050 | 25,800 |
| 20250925 | 26,000 | 26,000 | 26,050 | 25,850 |
| 20250924 | 25,950 | 25,950 | 26,000 | 25,800 |
| 20250923 | 26,000 | 25,900 | 26,000 | 25,750 |
| 20250922 | 25,950 | 25,950 | 26,000 | 25,700 |
| 20250919 | 26,050 | 25,950 | 26,050 | 25,900 |
| 20250918 | 26,000 | 26,000 | 26,000 | 25,850 |
| 20250917 | 25,950 | 25,900 | 26,100 | 25,900 |
| 20250916 | 26,100 | 25,950 | 26,150 | 25,950 |
| 20250915 | 26,000 | 26,050 | 26,050 | 25,950 |
| 20250912 | 26,150 | 26,050 | 26,150 | 25,900 |
| 20250911 | 26,150 | 26,000 | 26,200 | 25,950 |
| 20250910 | 26,000 | 26,050 | 26,150 | 26,000 |
| 20250909 | 26,050 | 26,000 | 26,150 | 25,700 |
| 20250908 | 25,950 | 25,900 | 26,050 | 25,800 |
| 20250905 | 26,000 | 25,950 | 26,150 | 25,850 |
| 20250904 | 26,150 | 25,950 | 26,150 | 25,850 |
| 20250903 | 26,100 | 26,100 | 26,150 | 25,900 |
| 20250902 | 26,050 | 26,000 | 26,050 | 25,900 |
| 20250901 | 26,050 | 26,000 | 26,050 | 25,750 |
| 20250829 | 25,900 | 25,900 | 25,950 | 25,850 |
| 20250828 | 26,050 | 25,900 | 26,050 | 25,850 |
| 20250827 | 26,000 | 26,050 | 26,050 | 25,800 |
| 20250826 | 25,750 | 26,000 | 26,000 | 25,750 |
| 20250825 | 25,800 | 25,750 | 25,875 | 25,700 |
| 20250822 | 26,000 | 25,750 | 26,000 | 25,500 |
| 20250821 | 25,850 | 25,700 | 25,850 | 25,650 |
| 20250820 | 25,850 | 25,850 | 25,850 | 25,450 |
| 20250819 | 25,950 | 25,850 | 25,950 | 25,650 |
| 20250818 | 25,950 | 25,750 | 25,950 | 25,700 |
| 20250814 | 25,800 | 25,650 | 25,900 | 25,650 |
| 20250813 | 25,900 | 25,550 | 25,900 | 25,550 |
| 20250812 | 25,500 | 25,700 | 25,700 | 25,500 |
| 20250811 | 25,750 | 25,500 | 26,000 | 25,500 |
| 20250808 | 25,850 | 25,750 | 26,050 | 25,500 |
| 20250807 | 25,950 | 25,800 | 25,950 | 25,700 |
| 20250806 | 25,800 | 25,900 | 26,000 | 25,750 |
| 20250805 | 26,100 | 25,800 | 26,100 | 25,750 |
| 20250804 | 25,550 | 25,700 | 25,700 | 25,300 |
| 20250801 | 26,300 | 25,500 | 26,300 | 25,000 |
| 20250731 | 26,300 | 26,250 | 26,300 | 26,150 |
| 20250730 | 26,200 | 26,200 | 26,400 | 26,150 |
| 20250729 | 26,500 | 26,200 | 26,500 | 26,150 |
| 20250728 | 26,350 | 26,250 | 26,500 | 26,150 |
| 20250725 | 26,300 | 26,350 | 26,450 | 26,300 |
| 20250724 | 26,500 | 26,350 | 26,550 | 26,300 |
| 20250723 | 26,300 | 26,500 | 26,500 | 26,300 |
| 20250722 | 26,550 | 26,300 | 26,550 | 26,300 |
| 20250721 | 26,600 | 26,450 | 26,600 | 26,275 |
| 20250718 | 26,550 | 26,350 | 26,550 | 26,250 |
| 20250717 | 26,550 | 26,450 | 26,600 | 26,250 |
| 20250716 | 26,650 | 26,600 | 26,700 | 26,500 |
| 20250715 | 26,800 | 26,650 | 26,800 | 26,500 |
| 20250714 | 26,800 | 26,650 | 26,800 | 26,600 |
| 20250711 | 26,450 | 26,800 | 26,900 | 26,400 |
| 20250710 | 26,150 | 26,500 | 26,500 | 26,100 |
| 20250709 | 26,100 | 26,200 | 26,200 | 25,950 |
| 20250708 | 25,950 | 26,000 | 26,050 | 25,900 |
| 20250707 | 25,950 | 25,950 | 26,100 | 25,800 |
| 20250704 | 25,950 | 25,950 | 26,050 | 25,800 |
| 20250703 | 25,900 | 25,950 | 26,000 | 25,750 |
| 20250702 | 25,800 | 25,850 | 25,850 | 25,650 |
| 20250701 | 25,800 | 25,800 | 25,800 | 25,650 |
| 20250630 | 25,550 | 25,600 | 25,650 | 25,450 |
| 20250627 | 25,850 | 25,550 | 25,950 | 25,500 |
| 20250626 | 25,900 | 25,850 | 25,900 | 25,700 |
| 20250625 | 25,550 | 25,900 | 25,950 | 25,500 |
| 20250624 | 25,550 | 25,500 | 25,700 | 25,500 |
| 20250623 | 25,650 | 25,650 | 25,750 | 25,550 |
| 20250620 | 25,550 | 25,550 | 25,650 | 25,450 |
| 20250619 | 25,350 | 25,550 | 25,550 | 25,350 |
| 20250618 | 25,450 | 25,350 | 25,500 | 25,350 |
| 20250617 | 25,550 | 25,400 | 25,600 | 25,350 |
| 20250616 | 25,600 | 25,600 | 25,600 | 25,350 |
| 20250613 | 25,500 | 25,550 | 25,700 | 25,350 |
| 20250612 | 25,450 | 25,600 | 25,600 | 25,450 |
| 20250611 | 25,400 | 25,450 | 25,500 | 25,350 |
| 20250610 | 25,550 | 25,450 | 25,600 | 25,300 |
| 20250609 | 25,450 | 25,500 | 25,600 | 25,450 |
| 20250605 | 25,500 | 25,450 | 25,550 | 25,450 |
| 20250604 | 25,500 | 25,500 | 25,600 | 25,200 |
| 20250602 | 25,150 | 25,450 | 25,650 | 25,150 |
| 20250530 | 25,350 | 25,350 | 25,400 | 25,250 |
| 20250529 | 25,300 | 25,350 | 25,350 | 25,150 |
| 20250528 | 25,200 | 25,150 | 25,300 | 25,100 |
| 20250527 | 25,200 | 25,100 | 25,200 | 25,100 |
| 20250526 | 25,100 | 25,150 | 25,200 | 25,000 |
| 20250523 | 24,900 | 25,100 | 25,200 | 24,900 |
| 20250522 | 25,000 | 25,000 | 25,050 | 24,950 |
| 20250521 | 25,000 | 25,000 | 25,100 | 24,850 |
| 20250520 | 25,000 | 25,000 | 25,050 | 24,950 |
| 20250519 | 24,900 | 24,900 | 25,050 | 24,750 |
| 20250516 | 24,950 | 24,900 | 25,000 | 24,800 |
| 20250515 | 25,000 | 24,950 | 25,050 | 24,650 |
| 20250514 | 25,050 | 24,900 | 25,050 | 24,800 |
| 20250513 | 24,900 | 24,950 | 25,000 | 24,700 |
| 20250512 | 24,900 | 24,850 | 24,900 | 24,750 |
| 20250509 | 24,850 | 24,850 | 24,900 | 24,600 |
| 20250508 | 24,800 | 24,850 | 24,900 | 24,700 |
| 20250507 | 24,750 | 24,800 | 24,800 | 24,600 |
| 20250502 | 24,700 | 24,650 | 24,700 | 24,600 |
| 20250430 | 24,650 | 24,700 | 24,700 | 24,550 |
| 20250429 | 24,650 | 24,550 | 24,650 | 24,450 |
| 20250428 | 24,650 | 24,600 | 24,650 | 24,550 |
| 20250425 | 24,600 | 24,550 | 24,650 | 24,450 |
| 20250424 | 24,600 | 24,550 | 24,650 | 24,550 |
| 20250423 | 24,550 | 24,600 | 24,650 | 24,450 |
| 20250422 | 24,550 | 24,550 | 24,600 | 24,400 |
| 20250421 | 24,400 | 24,450 | 24,500 | 24,400 |
| 20250418 | 24,450 | 24,350 | 24,500 | 24,300 |
| 20250417 | 24,400 | 24,450 | 24,700 | 24,350 |
| 20250416 | 24,600 | 24,400 | 24,600 | 24,300 |
| 20250415 | 24,650 | 24,500 | 24,650 | 24,350 |
| 20250414 | 24,300 | 24,450 | 24,600 | 24,000 |
| 20250411 | 24,600 | 24,400 | 24,600 | 24,300 |
| 20250410 | 24,500 | 24,400 | 24,500 | 24,150 |
| 20250409 | 24,450 | 24,200 | 24,450 | 24,100 |
| 20250408 | 24,500 | 24,400 | 24,500 | 24,150 |
| 20250407 | 24,250 | 24,300 | 24,400 | 24,050 |
| 20250404 | 24,250 | 24,250 | 24,650 | 24,150 |
| 20250403 | 24,400 | 24,250 | 24,500 | 24,150 |
| 20250402 | 24,650 | 24,250 | 24,650 | 24,150 |
| 20250401 | 24,500 | 24,400 | 24,600 | 24,400 |
| 20250331 | 24,700 | 24,400 | 24,700 | 24,350 |
| 20250328 | 24,750 | 24,700 | 24,750 | 24,550 |
| 20250327 | 24,750 | 24,700 | 24,800 | 24,550 |
| 20250326 | 24,650 | 24,750 | 24,800 | 24,650 |
| 20250325 | 24,550 | 24,650 | 24,650 | 24,500 |
| 20250324 | 24,500 | 24,500 | 24,500 | 24,450 |
| 20250321 | 24,700 | 24,500 | 24,750 | 24,500 |
| 20250320 | 24,750 | 24,700 | 24,800 | 24,600 |
| 20250319 | 24,600 | 24,750 | 24,800 | 24,600 |
| 20250318 | 24,800 | 24,600 | 24,800 | 24,550 |
| 20250317 | 24,650 | 24,650 | 24,750 | 24,600 |
| 20250314 | 24,600 | 24,650 | 24,650 | 24,550 |
| 20250313 | 24,650 | 24,550 | 24,650 | 24,500 |
| 20250312 | 24,600 | 24,600 | 24,650 | 24,450 |
| 20250311 | 24,450 | 24,650 | 24,750 | 24,350 |
| 20250310 | 24,400 | 24,450 | 24,450 | 24,200 |
| 20250307 | 24,600 | 24,400 | 24,600 | 24,300 |
| 20250306 | 24,500 | 24,400 | 24,500 | 24,200 |
| 20250305 | 24,300 | 24,350 | 24,350 | 24,250 |
| 20250304 | 24,300 | 24,250 | 24,350 | 24,250 |
| 20250228 | 24,450 | 24,250 | 24,450 | 24,250 |
| 20250227 | 24,350 | 24,350 | 24,450 | 24,350 |
| 20250226 | 24,400 | 24,350 | 24,400 | 24,300 |
| 20250225 | 24,350 | 24,350 | 24,400 | 24,300 |
| 20250224 | 24,500 | 24,300 | 24,500 | 24,300 |
| 20250221 | 24,350 | 24,400 | 24,500 | 24,350 |
| 20250220 | 24,300 | 24,350 | 24,400 | 24,300 |
| 20250219 | 24,550 | 24,300 | 24,550 | 24,300 |
| 20250218 | 24,350 | 24,350 | 24,400 | 24,250 |
| 20250217 | 24,250 | 24,300 | 24,750 | 24,250 |
| 20250214 | 24,200 | 24,250 | 24,350 | 24,200 |
| 20250213 | 24,200 | 24,200 | 24,350 | 24,200 |
| 20250212 | 24,350 | 24,200 | 24,350 | 24,200 |
| 20250211 | 24,200 | 24,300 | 24,300 | 24,150 |
| 20250210 | 24,350 | 24,200 | 24,350 | 24,150 |
| 20250207 | 24,350 | 24,200 | 24,350 | 24,200 |
| 20250206 | 24,350 | 24,250 | 24,350 | 24,150 |
| 20250205 | 24,200 | 24,200 | 24,300 | 24,100 |
| 20250204 | 24,300 | 24,250 | 24,350 | 24,200 |
| 20250203 | 24,400 | 24,250 | 24,400 | 24,150 |
| 20250131 | 24,400 | 24,300 | 24,400 | 24,150 |
| 20250124 | 24,050 | 24,200 | 24,250 | 24,000 |
| 20250123 | 24,300 | 24,050 | 24,450 | 24,000 |
| 20250122 | 24,300 | 24,250 | 24,350 | 24,200 |
| 20250121 | 24,500 | 24,300 | 24,500 | 24,250 |
| 20250120 | 24,500 | 24,400 | 24,500 | 24,300 |
| 20250117 | 24,350 | 24,400 | 24,450 | 24,350 |
| 20250116 | 24,500 | 24,350 | 24,500 | 24,300 |
| 20250115 | 24,450 | 24,400 | 24,500 | 24,350 |
| 20250114 | 24,600 | 24,450 | 24,650 | 24,450 |
| 20250113 | 24,650 | 24,550 | 24,650 | 24,400 |
| 20250110 | 24,600 | 24,550 | 24,600 | 24,450 |
| 20250109 | 24,700 | 24,550 | 24,700 | 24,500 |
| 20250108 | 24,650 | 24,600 | 24,700 | 24,550 |
| 20250107 | 24,700 | 24,600 | 24,700 | 24,550 |
| 20250106 | 24,800 | 24,650 | 24,800 | 24,550 |
| 20250103 | 24,700 | 24,650 | 24,750 | 24,550 |
| 20250102 | 24,600 | 24,600 | 24,650 | 24,450 |