Stock Ticker
- (035890) 서희건설
- Description: 기업개요
동사는 1982년 운송전문업체 영대운수 설립 후 1994년 건설업으로 전환하였으며, 1999년 코스닥시장에 상장함.
포스코 포항·광양사업소의 토건정비공사를 시작으로 조달청, 지자체 발주공사 등 다수의 관급 및 민간공사를 수주하며 안정적 매출기반을 구축하고 있음.
지역주택사업의 차별화된 수익모델을 바탕으로 안정성과 성장성을 추구하며, 생활폐기물처리, 음식물처리시설, 임대관리업 등으로 사업을 다각화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,100 | 2,035 | 2,125 | 2,025 |
| 20261019 | 2,060 | 2,100 | 2,100 | 2,000 |
| 20261016 | 1,975 | 2,070 | 2,085 | 1,975 |
| 20261015 | 1,995 | 1,974 | 1,995 | 1,950 |
| 20261014 | 2,075 | 2,020 | 2,105 | 2,020 |
| 20261013 | 2,050 | 2,045 | 2,100 | 2,015 |
| 20261012 | 2,100 | 2,095 | 2,140 | 2,060 |
| 20261008 | 2,160 | 2,100 | 2,185 |
| 20261007 | 2,200 | 2,145 | 2,200 | 2,145 |
| 20261006 | 2,225 | 2,200 | 2,265 | 2,185 |
| 20261002 | 2,200 | 2,215 | 2,270 | 2,175 |
| 20261001 | 2,190 | 2,180 | 2,230 | 2,150 |
| 20260930 | 2,230 | 2,180 | 2,230 | 2,160 |
| 20260929 | 2,230 | 2,175 | 2,245 | 2,175 |
| 20260928 | 2,270 | 2,245 | 2,305 | 2,230 |
| 20260923 | 2,330 | 2,280 | 2,330 | 2,230 |
| 20260922 | 2,310 | 2,305 | 2,330 | 2,245 |
| 20260921 | 2,330 | 2,285 | 2,410 | 2,260 |
| 20260918 | 2,300 | 2,340 | 2,365 | 2,300 |
| 20260917 | 2,300 | 2,300 | 2,335 | 2,260 |
| 20260916 | 2,325 | 2,300 | 2,325 | 2,255 |
| 20260915 | 2,305 | 2,325 | 2,335 | 2,210 |
| 20260914 | 2,370 | 2,305 | 2,395 | 2,300 |
| 20260911 | 2,380 | 2,375 | 2,405 | 2,320 |
| 20260910 | 2,440 | 2,380 | 2,485 | 2,335 |
| 20260909 | 2,415 | 2,440 | 2,465 | 2,375 |
| 20260908 | 2,405 | 2,415 | 2,550 | 2,385 |
| 20260907 | 2,320 | 2,365 | 2,370 | 2,290 |
| 20260904 | 2,280 | 2,325 | 2,335 | 2,250 |
| 20260903 | 2,240 | 2,265 | 2,350 | 2,235 |
| 20260902 | 2,245 | 2,200 | 2,260 | 2,185 |
| 20260901 | 2,325 | 2,260 | 2,325 | 2,230 |
| 20260831 | 2,280 | 2,290 | 2,400 | 2,255 |
| 20260828 | 2,305 | 2,285 | 2,315 | 2,260 |
| 20260827 | 2,255 | 2,305 | 2,340 | 2,240 |
| 20260826 | 2,190 | 2,240 | 2,260 | 2,155 |
| 20260825 | 2,120 | 2,190 | 2,220 | 2,100 |
| 20260824 | 2,140 | 2,150 | 2,170 | 2,100 |
| 20260821 | 2,180 | 2,140 | 2,180 | 2,090 |
| 20260820 | 2,100 | 2,180 | 2,185 | 2,080 |
| 20260819 | 2,150 | 2,100 | 2,150 | 2,065 |
| 20260818 | 2,105 | 2,155 | 2,165 | 2,065 |
| 20260814 | 2,035 | 2,095 | 2,155 | 2,020 |
| 20260813 | 2,035 | 2,035 | 2,085 | 2,025 |
| 20260812 | 2,085 | 2,055 | 2,090 | 2,030 |
| 20260811 | 2,035 | 2,075 | 2,090 | 2,015 |
| 20260810 | 2,035 | 2,035 | 2,060 | 2,010 |
| 20260807 | 2,040 | 2,035 | 2,070 | 2,005 |
| 20260806 | 2,010 | 2,015 | 2,060 | 1,991 |
| 20260805 | 1,969 | 2,020 | 2,050 | 1,967 |
| 20260804 | 1,911 | 1,955 | 1,963 | 1,896 |
| 20260803 | 1,957 | 1,917 | 2,000 | 1,912 |
| 20260731 | 1,960 | 1,958 | 1,981 | 1,908 |
| 20260730 | 1,945 | 1,910 | 1,999 | 1,891 |
| 20260729 | 1,921 | 1,940 | 2,020 | 1,866 |
| 20260728 | 1,995 | 1,920 | 2,020 | 1,915 |
| 20260727 | 2,025 | 1,995 | 2,035 | 1,954 |
| 20260724 | 2,025 | 1,990 | 2,070 | 1,964 |
| 20260723 | 1,987 | 2,025 | 2,055 | 1,935 |
| 20260722 | 1,941 | 1,956 | 2,005 | 1,941 |
| 20260721 | 1,917 | 1,916 | 1,959 | 1,880 |
| 20260720 | 1,998 | 1,920 | 2,000 | 1,917 |
| 20260716 | 1,998 | 1,998 | 2,025 | 1,960 |
| 20260715 | 2,020 | 2,010 | 2,065 | 1,999 |
| 20260714 | 1,988 | 2,025 | 2,040 | 1,934 |
| 20260713 | 2,100 | 1,991 | 2,125 | 1,965 |
| 20260710 | 2,045 | 2,100 | 2,120 | 2,010 |
| 20260709 | 2,045 | 2,005 | 2,090 | 1,987 |
| 20260708 | 2,215 | 2,055 | 2,215 | 2,040 |
| 20260707 | 2,215 | 2,180 | 2,260 | 2,100 |
| 20260706 | 2,250 | 2,260 | 2,330 | 2,145 |
| 20260703 | 2,090 | 2,260 | 2,470 | 2,080 |
| 20260702 | 2,200 | 2,095 | 2,340 | 2,070 |
| 20260701 | 2,085 | 2,200 | 2,205 | 2,000 |
| 20260630 | 2,070 | 2,080 | 2,150 | 2,000 |
| 20260629 | 1,960 | 2,095 | 2,100 | 1,932 |
| 20260626 | 1,977 | 1,952 | 2,000 | 1,895 |
| 20260625 | 1,935 | 1,977 | 2,035 | 1,935 |
| 20260624 | 1,999 | 1,932 | 2,035 | 1,870 |
| 20260623 | 2,095 | 1,998 | 2,135 | 1,964 |
| 20260622 | 2,200 | 2,130 | 2,220 | 2,100 |
| 20260619 | 2,280 | 2,220 | 2,300 | 2,085 |
| 20260618 | 2,405 | 2,285 | 2,440 | 2,250 |
| 20260617 | 2,430 | 2,405 | 2,480 | 2,385 |
| 20260616 | 2,355 | 2,430 | 2,540 | 2,325 |
| 20260615 | 2,365 | 2,355 | 2,390 | 2,280 |
| 20260612 | 2,410 | 2,300 | 2,515 | 2,275 |
| 20260611 | 2,200 | 2,315 | 2,365 | 2,155 |
| 20260610 | 2,200 | 2,220 | 2,255 | 2,150 |
| 20260609 | 2,160 | 2,230 | 2,255 | 2,155 |
| 20260608 | 2,040 | 2,125 | 2,240 | 2,015 |
| 20260605 | 2,205 | 2,230 | 2,300 | 2,115 |
| 20260604 | 2,150 | 2,265 | 2,295 | 2,110 |
| 20260602 | 2,180 | 2,130 | 2,270 | 2,030 |
| 20260601 | 2,250 | 2,130 | 2,255 | 2,050 |
| 20260529 | 2,740 | 2,280 | 2,835 | 2,220 |
| 20260528 | 2,385 | 2,675 | 2,675 | 2,280 |
| 20260527 | 2,015 | 2,060 | 2,130 | 1,950 |
| 20260526 | 2,160 | 2,025 | 2,170 | 2,005 |
| 20260522 | 2,055 | 2,130 | 2,145 | 2,040 |
| 20260521 | 2,045 | 2,015 | 2,120 | 2,010 |
| 20260520 | 2,065 | 2,015 | 2,145 | 1,998 |
| 20260519 | 2,255 | 2,115 | 2,255 | 2,065 |
| 20260518 | 2,165 | 2,255 | 2,425 | 1,910 |
| 20260515 | 2,365 | 2,200 | 2,440 | 2,185 |
| 20260514 | 2,350 | 2,355 | 2,470 | 2,255 |
| 20260513 | 2,350 | 2,330 | 2,475 | 2,275 |
| 20260512 | 2,595 | 2,440 | 2,625 | 2,400 |
| 20260511 | 2,800 | 2,645 | 2,850 | 2,635 |
| 20260508 | 2,675 | 2,785 | 2,785 | 2,505 |
| 20260507 | 2,785 | 2,705 | 2,955 | 2,575 |
| 20260506 | 3,350 | 2,675 | 3,350 | 2,655 |
| 20260504 | 3,200 | 3,350 | 4,000 | 2,600 |
| 20260430 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260429 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260428 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260427 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260424 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260423 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260422 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260421 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260420 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260417 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260416 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260415 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260414 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260413 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260410 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260409 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260408 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260407 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260406 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260403 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260402 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260401 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260331 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260330 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260327 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260326 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260325 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260324 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260323 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260320 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260319 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260318 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260317 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260316 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260313 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260312 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260311 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260310 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260309 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260306 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260305 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260304 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260303 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260227 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260226 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260225 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260224 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260223 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260220 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260219 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260213 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260212 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260211 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260210 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260209 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260206 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260205 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260204 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260203 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260202 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260130 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260129 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260128 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260127 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260126 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260123 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260122 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260121 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260120 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260119 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260116 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260115 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260114 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260113 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260112 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260109 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260108 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260107 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260106 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20260105 | 1,623 | 1,623 | 1,623 | 1,623 |
| 20250811 | 1,630 | 1,623 | 1,662 | 1,547 |
| 20250808 | 1,774 | 1,751 | 1,780 | 1,738 |
| 20250807 | 1,795 | 1,776 | 1,795 | 1,762 |
| 20250806 | 1,769 | 1,794 | 1,796 | 1,750 |
| 20250805 | 1,765 | 1,776 | 1,785 | 1,754 |
| 20250804 | 1,754 | 1,765 | 1,771 | 1,725 |
| 20250801 | 1,829 | 1,754 | 1,829 | 1,738 |
| 20250731 | 1,840 | 1,833 | 1,840 | 1,815 |
| 20250730 | 1,821 | 1,840 | 1,862 | 1,801 |
| 20250729 | 1,800 | 1,793 | 1,803 | 1,756 |
| 20250728 | 1,824 | 1,795 | 1,838 | 1,777 |
| 20250725 | 1,845 | 1,823 | 1,845 | 1,813 |
| 20250724 | 1,911 | 1,845 | 1,920 | 1,836 |
| 20250723 | 1,897 | 1,911 | 1,920 | 1,883 |
| 20250722 | 1,890 | 1,888 | 1,909 | 1,791 |
| 20250721 | 1,885 | 1,890 | 1,915 | 1,885 |
| 20250718 | 1,955 | 1,901 | 1,955 | 1,881 |
| 20250717 | 1,989 | 1,955 | 1,999 | 1,902 |
| 20250716 | 2,005 | 1,989 | 2,035 | 1,975 |
| 20250715 | 2,065 | 2,005 | 2,065 | 1,987 |
| 20250714 | 1,980 | 2,020 | 2,045 | 1,950 |
| 20250711 | 2,090 | 1,982 | 2,090 | 1,970 |
| 20250710 | 1,992 | 2,035 | 2,075 | 1,984 |
| 20250709 | 1,925 | 1,972 | 2,090 | 1,890 |
| 20250708 | 1,838 | 1,923 | 1,939 | 1,825 |
| 20250707 | 1,879 | 1,838 | 1,897 | 1,837 |
| 20250704 | 1,930 | 1,879 | 1,994 | 1,860 |
| 20250703 | 1,869 | 1,878 | 1,917 | 1,840 |
| 20250702 | 1,843 | 1,861 | 1,875 | 1,805 |
| 20250701 | 1,730 | 1,852 | 1,975 | 1,730 |
| 20250630 | 1,696 | 1,716 | 1,736 | 1,640 |
| 20250627 | 1,789 | 1,696 | 1,789 | 1,694 |
| 20250626 | 1,832 | 1,789 | 1,850 | 1,760 |
| 20250625 | 1,815 | 1,832 | 1,885 | 1,809 |
| 20250624 | 1,714 | 1,807 | 1,807 | 1,714 |
| 20250623 | 1,749 | 1,714 | 1,749 | 1,707 |
| 20250620 | 1,749 | 1,731 | 1,751 | 1,706 |
| 20250619 | 1,733 | 1,738 | 1,745 | 1,702 |
| 20250618 | 1,747 | 1,723 | 1,758 | 1,711 |
| 20250617 | 1,810 | 1,759 | 1,810 | 1,739 |
| 20250616 | 1,759 | 1,788 | 1,798 | 1,722 |
| 20250613 | 1,776 | 1,759 | 1,797 | 1,730 |
| 20250612 | 1,784 | 1,787 | 1,794 | 1,761 |
| 20250611 | 1,829 | 1,784 | 1,829 | 1,762 |
| 20250610 | 1,834 | 1,813 | 1,863 | 1,806 |
| 20250609 | 1,841 | 1,834 | 1,890 | 1,823 |
| 20250605 | 1,811 | 1,841 | 1,874 | 1,811 |
| 20250604 | 1,780 | 1,806 | 1,822 | 1,774 |
| 20250602 | 1,798 | 1,779 | 1,829 | 1,750 |
| 20250530 | 1,844 | 1,798 | 1,859 | 1,786 |
| 20250529 | 1,795 | 1,827 | 1,839 | 1,783 |
| 20250528 | 1,805 | 1,795 | 1,809 | 1,777 |
| 20250527 | 1,811 | 1,805 | 1,811 | 1,769 |
| 20250526 | 1,765 | 1,775 | 1,806 | 1,762 |
| 20250523 | 1,724 | 1,755 | 1,815 | 1,708 |
| 20250522 | 1,759 | 1,717 | 1,760 | 1,711 |
| 20250521 | 1,730 | 1,759 | 1,760 | 1,705 |
| 20250520 | 1,649 | 1,711 | 1,718 | 1,649 |
| 20250519 | 1,664 | 1,648 | 1,665 | 1,630 |
| 20250516 | 1,617 | 1,664 | 1,665 | 1,609 |
| 20250515 | 1,655 | 1,617 | 1,655 | 1,615 |
| 20250514 | 1,640 | 1,644 | 1,652 | 1,629 |
| 20250513 | 1,690 | 1,644 | 1,699 | 1,641 |
| 20250512 | 1,659 | 1,689 | 1,689 | 1,657 |
| 20250509 | 1,697 | 1,659 | 1,716 | 1,658 |
| 20250508 | 1,711 | 1,696 | 1,730 | 1,686 |
| 20250507 | 1,751 | 1,711 | 1,765 | 1,700 |
| 20250502 | 1,743 | 1,750 | 1,780 | 1,741 |
| 20250430 | 1,749 | 1,733 | 1,766 | 1,732 |
| 20250429 | 1,748 | 1,748 | 1,766 | 1,740 |
| 20250428 | 1,728 | 1,750 | 1,757 | 1,723 |
| 20250425 | 1,701 | 1,725 | 1,728 | 1,681 |
| 20250424 | 1,749 | 1,700 | 1,749 | 1,693 |
| 20250423 | 1,715 | 1,728 | 1,735 | 1,703 |
| 20250422 | 1,791 | 1,712 | 1,791 | 1,681 |
| 20250421 | 1,723 | 1,740 | 1,746 | 1,704 |
| 20250418 | 1,650 | 1,699 | 1,699 | 1,641 |
| 20250417 | 1,620 | 1,652 | 1,652 | 1,599 |
| 20250416 | 1,641 | 1,625 | 1,675 | 1,622 |
| 20250415 | 1,604 | 1,641 | 1,645 | 1,604 |
| 20250414 | 1,580 | 1,620 | 1,620 | 1,555 |
| 20250411 | 1,619 | 1,585 | 1,630 | 1,585 |
| 20250410 | 1,599 | 1,618 | 1,625 | 1,576 |
| 20250409 | 1,559 | 1,575 | 1,584 | 1,547 |
| 20250408 | 1,533 | 1,545 | 1,549 | 1,513 |
| 20250407 | 1,503 | 1,512 | 1,554 | 1,490 |
| 20250404 | 1,473 | 1,527 | 1,527 | 1,473 |
| 20250403 | 1,472 | 1,495 | 1,505 | 1,465 |
| 20250402 | 1,484 | 1,478 | 1,491 | 1,470 |
| 20250401 | 1,475 | 1,487 | 1,489 | 1,467 |
| 20250331 | 1,498 | 1,467 | 1,498 | 1,461 |
| 20250328 | 1,523 | 1,498 | 1,523 | 1,492 |
| 20250327 | 1,535 | 1,522 | 1,537 | 1,512 |
| 20250326 | 1,531 | 1,532 | 1,548 | 1,528 |
| 20250325 | 1,507 | 1,498 | 1,507 | 1,490 |
| 20250324 | 1,488 | 1,505 | 1,510 | 1,488 |
| 20250321 | 1,537 | 1,487 | 1,540 | 1,487 |
| 20250320 | 1,550 | 1,541 | 1,577 | 1,541 |
| 20250319 | 1,515 | 1,520 | 1,525 | 1,505 |
| 20250318 | 1,520 | 1,517 | 1,525 | 1,505 |
| 20250317 | 1,510 | 1,520 | 1,525 | 1,505 |
| 20250314 | 1,539 | 1,507 | 1,540 | 1,504 |
| 20250313 | 1,507 | 1,534 | 1,542 | 1,505 |
| 20250312 | 1,494 | 1,474 | 1,494 | 1,468 |
| 20250311 | 1,478 | 1,484 | 1,488 | 1,459 |
| 20250310 | 1,494 | 1,481 | 1,494 | 1,470 |
| 20250307 | 1,500 | 1,494 | 1,509 | 1,476 |
| 20250306 | 1,518 | 1,500 | 1,536 | 1,499 |
| 20250305 | 1,508 | 1,518 | 1,528 | 1,501 |
| 20250304 | 1,560 | 1,516 | 1,560 | 1,516 |
| 20250228 | 1,576 | 1,555 | 1,576 | 1,533 |
| 20250227 | 1,582 | 1,576 | 1,584 | 1,567 |
| 20250226 | 1,557 | 1,582 | 1,586 | 1,557 |
| 20250225 | 1,582 | 1,576 | 1,590 | 1,573 |
| 20250224 | 1,577 | 1,583 | 1,587 | 1,550 |
| 20250221 | 1,559 | 1,581 | 1,583 | 1,552 |
| 20250220 | 1,556 | 1,557 | 1,559 | 1,548 |
| 20250219 | 1,549 | 1,552 | 1,555 | 1,540 |
| 20250218 | 1,530 | 1,549 | 1,550 | 1,530 |
| 20250217 | 1,523 | 1,539 | 1,540 | 1,523 |
| 20250214 | 1,540 | 1,524 | 1,540 | 1,517 |
| 20250213 | 1,520 | 1,533 | 1,569 | 1,520 |
| 20250212 | 1,525 | 1,515 | 1,525 | 1,506 |
| 20250211 | 1,527 | 1,529 | 1,540 | 1,520 |
| 20250210 | 1,529 | 1,533 | 1,537 | 1,512 |
| 20250207 | 1,538 | 1,529 | 1,540 | 1,510 |
| 20250206 | 1,490 | 1,540 | 1,545 | 1,490 |
| 20250205 | 1,483 | 1,464 | 1,488 | 1,462 |
| 20250204 | 1,520 | 1,488 | 1,520 | 1,482 |
| 20250203 | 1,531 | 1,520 | 1,539 | 1,502 |
| 20250131 | 1,560 | 1,541 | 1,575 | 1,537 |
| 20250124 | 1,562 | 1,576 | 1,577 | 1,551 |
| 20250123 | 1,576 | 1,563 | 1,580 | 1,559 |
| 20250122 | 1,600 | 1,583 | 1,600 | 1,573 |
| 20250121 | 1,600 | 1,606 | 1,629 | 1,600 |
| 20250120 | 1,597 | 1,579 | 1,600 | 1,571 |
| 20250117 | 1,615 | 1,603 | 1,615 | 1,585 |
| 20250116 | 1,629 | 1,618 | 1,629 | 1,610 |
| 20250115 | 1,636 | 1,631 | 1,644 | 1,624 |
| 20250114 | 1,645 | 1,648 | 1,664 | 1,636 |
| 20250113 | 1,629 | 1,634 | 1,638 | 1,613 |
| 20250110 | 1,627 | 1,632 | 1,648 | 1,625 |
| 20250109 | 1,637 | 1,613 | 1,637 | 1,600 |
| 20250108 | 1,634 | 1,637 | 1,655 | 1,630 |
| 20250107 | 1,625 | 1,628 | 1,633 | 1,618 |
| 20250106 | 1,607 | 1,637 | 1,645 | 1,607 |
| 20250103 | 1,565 | 1,597 | 1,608 | 1,565 |
| 20250102 | 1,594 | 1,552 | 1,597 | 1,546 |