Stock Ticker
- (036630) 세종텔레콤
- Description: 기업개요
동사는 1992년 통신기기 및 전자제품 제조·판매를 위해 설립되었고, 2000년 코스닥 상장했으며, 2024년 통신사업을 분할해 세종네트웍스를 신설함.
전기·통신·소방·토목공사로 국가 핵심 인프라를 구축하며, 전기공사 부문에서 다양한 시공 경험 보유함.
블록체인, AI, 데이터를 기존산업과 융합한 솔루션을 개발하고, DX기반 새 비즈니스 모델 창출을 위해 세종디엑스를 설립하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 7,210 | 7,150 | 7,660 | 7,100 |
| 20261019 | 7,470 | 7,210 | 7,470 | 7,000 |
| 20261016 | 7,180 | 7,320 | 7,330 | 7,180 |
| 20261015 | 6,890 | 7,180 | 7,435 | 6,800 |
| 20261014 | 7,090 | 7,040 | 7,180 | 7,030 |
| 20261013 | 7,440 | 7,040 | 7,440 | 7,040 |
| 20261012 | 8,020 | 7,440 | 8,020 | 7,390 |
| 20261008 | 7,750 | 7,790 | 8,070 |
| 20261007 | 7,740 | 7,750 | 7,880 | 7,740 |
| 20261006 | 7,990 | 7,740 | 7,990 | 7,700 |
| 20261002 | 7,570 | 7,710 | 7,900 | 7,570 |
| 20261001 | 7,710 | 7,570 | 7,710 | 7,500 |
| 20260930 | 8,000 | 7,720 | 8,000 | 7,720 |
| 20260929 | 8,310 | 7,760 | 8,310 | 7,760 |
| 20260928 | 7,770 | 7,880 | 7,900 | 7,770 |
| 20260923 | 7,650 | 7,770 | 7,870 | 7,650 |
| 20260922 | 7,850 | 7,870 | 8,000 | 7,840 |
| 20260921 | 8,030 | 7,890 | 8,030 | 7,380 |
| 20260918 | 8,250 | 7,960 | 8,370 | 7,890 |
| 20260917 | 8,480 | 8,230 | 8,480 | 8,230 |
| 20260916 | 8,600 | 8,400 | 8,600 | 8,210 |
| 20260915 | 8,800 | 8,430 | 8,810 | 8,320 |
| 20260914 | 9,060 | 8,500 | 9,060 | 8,340 |
| 20260911 | 9,750 | 9,060 | 9,750 | 9,000 |
| 20260910 | 10,630 | 9,850 | 10,650 | 9,770 |
| 20260909 | 9,370 | 10,630 | 10,650 | 9,370 |
| 20260908 | 9,090 | 9,370 | 9,450 | 8,930 |
| 20260907 | 9,000 | 9,090 | 9,230 | 8,860 |
| 20260904 | 8,800 | 8,780 | 9,090 | 8,650 |
| 20260903 | 8,060 | 8,800 | 8,800 | 8,060 |
| 20260902 | 8,370 | 8,410 | 8,790 | 8,220 |
| 20260901 | 8,500 | 8,330 | 8,700 | 8,080 |
| 20260831 | 8,350 | 8,500 | 8,500 | 8,170 |
| 20260828 | 8,750 | 8,180 | 8,750 | 8,010 |
| 20260827 | 8,290 | 8,750 | 8,750 | 8,190 |
| 20260826 | 8,390 | 8,350 | 8,530 | 8,300 |
| 20260825 | 8,280 | 8,390 | 8,480 | 8,030 |
| 20260824 | 8,040 | 8,320 | 8,600 | 7,810 |
| 20260821 | 7,800 | 8,040 | 8,350 | 7,800 |
| 20260820 | 7,740 | 8,040 | 8,040 | 7,580 |
| 20260819 | 7,300 | 7,740 | 8,400 | 7,030 |
| 20260818 | 7,170 | 7,180 | 7,240 | 7,040 |
| 20260814 | 7,200 | 7,160 | 7,270 | 7,060 |
| 20260813 | 7,060 | 7,000 | 7,250 | 6,950 |
| 20260812 | 7,100 | 7,000 | 7,250 | 6,890 |
| 20260811 | 6,870 | 7,090 | 7,340 | 6,830 |
| 20260810 | 6,860 | 6,870 | 7,180 | 6,780 |
| 20260807 | 7,080 | 6,850 | 7,120 | 6,800 |
| 20260806 | 7,010 | 7,060 | 7,160 | 7,000 |
| 20260805 | 7,050 | 7,300 | 7,400 | 7,050 |
| 20260804 | 6,990 | 7,050 | 7,300 | 6,790 |
| 20260803 | 7,010 | 6,990 | 7,180 | 6,800 |
| 20260731 | 6,700 | 7,010 | 7,190 | 6,700 |
| 20260730 | 7,150 | 6,700 | 7,150 | 6,600 |
| 20260729 | 7,490 | 6,920 | 7,490 | 6,450 |
| 20260728 | 7,320 | 7,080 | 7,320 | 6,970 |
| 20260727 | 7,150 | 7,320 | 7,520 | 6,840 |
| 20260724 | 6,560 | 7,060 | 7,160 | 6,440 |
| 20260723 | 6,650 | 6,480 | 6,650 | 6,340 |
| 20260722 | 6,400 | 6,410 | 6,810 | 6,400 |
| 20260721 | 6,550 | 6,460 | 6,600 | 6,120 |
| 20260720 | 6,810 | 6,620 | 7,080 | 6,510 |
| 20260716 | 7,260 | 7,000 | 7,260 | 6,890 |
| 20260715 | 7,200 | 7,310 | 7,430 | 6,850 |
| 20260714 | 7,740 | 7,200 | 7,810 | 6,910 |
| 20260713 | 9,160 | 7,580 | 9,350 | 7,430 |
| 20260710 | 9,030 | 9,160 | 11,100 | 8,920 |
| 20260709 | 8,300 | 9,280 | 11,190 | 7,560 |
| 20260708 | 10,500 | 8,810 | 10,660 | 8,210 |
| 20260707 | 8,200 | 8,200 | 8,200 | 8,200 |
| 20260706 | 6,200 | 6,310 | 6,550 | 6,200 |
| 20260703 | 5,990 | 6,250 | 6,280 | 5,990 |
| 20260702 | 6,900 | 5,990 | 6,900 | 5,990 |
| 20260701 | 6,250 | 6,370 | 6,700 | 6,250 |
| 20260630 | 6,350 | 6,250 | 6,350 | 6,160 |
| 20260629 | 5,850 | 6,220 | 6,330 | 5,690 |
| 20260626 | 6,270 | 5,680 | 6,340 | 5,540 |
| 20260625 | 6,370 | 6,270 | 6,420 | 5,910 |
| 20260624 | 6,690 | 6,370 | 6,990 | 6,320 |
| 20260623 | 7,150 | 6,630 | 7,330 | 6,500 |
| 20260622 | 7,890 | 7,150 | 7,890 | 7,000 |
| 20260619 | 8,360 | 7,890 | 8,690 | 7,800 |
| 20260618 | 8,590 | 8,410 | 8,850 | 8,340 |
| 20260617 | 8,980 | 8,590 | 8,980 | 8,300 |
| 20260616 | 9,640 | 8,800 | 9,790 | 8,790 |
| 20260615 | 11,290 | 9,500 | 11,290 | 9,330 |
| 20260612 | 12,380 | 11,540 | 13,200 | 11,530 |
| 20260611 | 11,800 | 12,310 | 12,950 | 11,570 |
| 20260610 | 12,180 | 12,080 | 12,260 | 11,870 |
| 20260609 | 12,900 | 12,150 | 12,920 | 11,800 |
| 20260608 | 11,100 | 12,560 | 12,940 | 11,000 |
| 20260605 | 11,910 | 11,100 | 11,910 | 10,600 |
| 20260604 | 12,600 | 12,150 | 13,500 | 11,910 |
| 20260602 | 13,000 | 12,600 | 13,010 | 11,380 |
| 20260601 | 11,340 | 12,500 | 12,890 | 11,340 |
| 20260529 | 11,300 | 11,330 | 12,230 | 10,600 |
| 20260528 | 10,900 | 11,370 | 12,500 | 10,560 |
| 20260527 | 10,450 | 10,900 | 10,920 | 10,120 |
| 20260526 | 10,140 | 10,110 | 10,500 | 10,020 |
| 20260522 | 10,240 | 10,140 | 10,640 | 10,100 |
| 20260521 | 10,400 | 10,240 | 10,880 | 10,090 |
| 20260520 | 10,400 | 10,200 | 10,890 | 10,160 |
| 20260519 | 10,670 | 10,400 | 10,840 | 10,340 |
| 20260518 | 10,320 | 10,670 | 10,990 | 9,970 |
| 20260515 | 10,110 | 10,330 | 10,390 | 9,860 |
| 20260514 | 10,490 | 10,140 | 10,490 | 10,020 |
| 20260513 | 10,380 | 10,140 | 10,380 | 9,780 |
| 20260512 | 9,710 | 10,290 | 10,790 | 9,330 |
| 20260511 | 9,990 | 9,570 | 10,000 | 9,500 |
| 20260508 | 9,430 | 9,440 | 9,960 | 9,410 |
| 20260507 | 9,750 | 9,430 | 9,990 | 9,320 |
| 20260506 | 9,830 | 9,650 | 9,830 | 9,600 |
| 20260504 | 10,330 | 9,830 | 10,330 | 9,570 |
| 20260430 | 10,040 | 10,050 | 10,220 | 9,910 |
| 20260429 | 10,450 | 10,040 | 10,500 | 10,000 |
| 20260428 | 11,000 | 10,500 | 11,000 | 10,120 |
| 20260427 | 11,590 | 10,720 | 11,590 | 10,720 |
| 20260424 | 12,100 | 10,920 | 12,100 | 10,570 |
| 20260423 | 11,400 | 11,100 | 11,850 | 11,100 |
| 20260422 | 10,590 | 11,450 | 11,490 | 10,520 |
| 20260421 | 11,110 | 10,590 | 11,170 | 10,510 |
| 20260420 | 11,680 | 11,110 | 11,790 | 11,110 |
| 20260417 | 11,400 | 11,680 | 11,870 | 11,260 |
| 20260416 | 11,230 | 11,400 | 11,750 | 11,230 |
| 20260415 | 11,950 | 11,230 | 11,990 | 11,090 |
| 20260414 | 11,090 | 11,600 | 11,790 | 11,000 |
| 20260413 | 10,900 | 11,100 | 11,350 | 10,460 |
| 20260410 | 11,350 | 11,000 | 11,580 | 10,860 |
| 20260409 | 11,090 | 11,350 | 11,700 | 10,810 |
| 20260408 | 11,480 | 11,130 | 11,820 | 10,700 |
| 20260407 | 10,850 | 11,150 | 11,410 | 10,530 |
| 20260406 | 10,700 | 10,780 | 10,860 | 10,400 |
| 20260403 | 10,480 | 10,750 | 11,000 | 10,000 |
| 20260402 | 9,320 | 10,800 | 12,100 | 9,130 |
| 20260401 | 8,480 | 9,310 | 9,320 | 8,480 |
| 20260331 | 8,420 | 8,510 | 8,610 | 8,300 |
| 20260330 | 8,500 | 8,600 | 9,000 | 8,370 |
| 20260327 | 8,330 | 8,400 | 8,400 | 8,080 |
| 20260326 | 8,480 | 8,310 | 8,800 | 8,000 |
| 20260325 | 8,060 | 8,480 | 8,490 | 8,060 |
| 20260324 | 8,050 | 8,020 | 8,470 | 8,010 |
| 20260323 | 8,610 | 8,040 | 8,610 | 7,970 |
| 20260320 | 8,080 | 8,380 | 8,390 | 8,080 |
| 20260319 | 8,030 | 8,070 | 8,200 | 7,900 |
| 20260318 | 8,090 | 8,050 | 8,090 | 7,940 |
| 20260317 | 8,070 | 8,000 | 8,070 | 7,910 |
| 20260316 | 7,940 | 7,980 | 8,270 | 7,890 |
| 20260313 | 8,050 | 8,000 | 8,250 | 7,640 |
| 20260312 | 8,690 | 8,170 | 8,690 | 8,100 |
| 20260311 | 7,530 | 8,240 | 9,180 | 7,510 |
| 20260310 | 7,320 | 7,530 | 7,820 | 7,320 |
| 20260309 | 7,590 | 7,260 | 7,680 | 7,160 |
| 20260306 | 7,570 | 7,770 | 8,160 | 7,570 |
| 20260305 | 6,970 | 8,000 | 8,200 | 6,970 |
| 20260304 | 7,550 | 6,940 | 7,600 | 6,800 |
| 20260303 | 7,530 | 7,550 | 7,810 | 7,500 |
| 20260227 | 8,050 | 7,730 | 8,050 | 7,700 |
| 20260226 | 8,200 | 8,050 | 8,500 | 8,010 |
| 20260225 | 8,190 | 8,190 | 8,360 | 8,130 |
| 20260224 | 8,880 | 8,220 | 8,880 | 7,870 |
| 20260223 | 8,080 | 8,320 | 8,500 | 7,940 |
| 20260220 | 8,050 | 8,070 | 8,350 | 7,990 |
| 20260219 | 7,910 | 8,050 | 8,130 | 7,700 |
| 20260213 | 8,220 | 7,910 | 8,280 | 7,840 |
| 20260212 | 8,280 | 8,280 | 8,440 | 8,160 |
| 20260211 | 8,480 | 8,360 | 8,530 | 8,330 |
| 20260210 | 8,610 | 8,490 | 8,610 | 8,450 |
| 20260209 | 8,870 | 8,610 | 8,870 | 8,550 |
| 20260206 | 8,670 | 8,750 | 8,750 | 8,110 |
| 20260205 | 8,870 | 8,670 | 8,950 | 8,570 |
| 20260204 | 8,620 | 8,870 | 8,980 | 8,560 |
| 20260203 | 8,770 | 8,800 | 9,030 | 8,760 |
| 20260202 | 9,110 | 8,770 | 9,110 | 8,650 |
| 20260130 | 8,950 | 9,110 | 9,470 | 8,860 |
| 20260129 | 9,000 | 8,890 | 9,110 | 8,700 |
| 20260128 | 9,180 | 9,000 | 9,510 | 8,900 |
| 20260127 | 8,870 | 9,080 | 9,530 | 8,850 |
| 20260126 | 9,100 | 8,870 | 9,230 | 8,730 |
| 20260123 | 8,720 | 9,090 | 9,190 | 8,620 |
| 20260122 | 8,700 | 8,720 | 8,990 | 8,500 |
| 20260121 | 8,770 | 8,700 | 9,000 | 8,650 |
| 20260120 | 8,770 | 8,850 | 9,000 | 8,550 |
| 20260119 | 9,030 | 8,780 | 9,340 | 8,730 |
| 20260116 | 9,310 | 9,030 | 9,310 | 8,900 |
| 20260115 | 9,020 | 9,100 | 9,210 | 8,500 |
| 20260114 | 9,350 | 9,100 | 9,350 | 8,840 |
| 20260113 | 9,040 | 8,930 | 9,090 | 8,810 |
| 20260112 | 9,160 | 9,040 | 9,340 | 8,860 |
| 20260109 | 9,000 | 9,160 | 9,290 | 8,930 |
| 20260108 | 9,200 | 8,960 | 9,200 | 8,840 |
| 20260107 | 9,570 | 9,100 | 9,570 | 8,920 |
| 20260106 | 9,650 | 9,470 | 9,660 | 9,290 |
| 20260105 | 9,900 | 9,650 | 9,900 | 9,580 |
| 20260102 | 9,910 | 9,930 | 9,930 | 9,580 |
| 20251230 | 10,100 | 9,910 | 10,280 | 9,710 |
| 20251229 | 10,490 | 10,040 | 10,860 | 10,000 |
| 20251226 | 11,010 | 10,350 | 11,120 | 9,990 |
| 20251224 | 11,230 | 10,760 | 11,500 | 10,760 |
| 20251223 | 12,750 | 11,300 | 12,750 | 11,260 |
| 20251222 | 12,760 | 12,300 | 12,890 | 12,050 |
| 20251219 | 13,700 | 12,760 | 13,720 | 12,590 |
| 20251218 | 14,270 | 13,570 | 14,530 | 13,320 |
| 20251217 | 13,450 | 14,540 | 15,450 | 13,120 |
| 20251216 | 12,370 | 13,420 | 13,470 | 12,000 |
| 20251215 | 12,460 | 12,060 | 12,700 | 11,250 |
| 20251212 | 13,810 | 12,460 | 13,810 | 12,220 |
| 20251211 | 12,500 | 13,350 | 13,570 | 12,220 |
| 20251210 | 12,370 | 12,220 | 12,840 | 11,840 |
| 20251209 | 11,720 | 12,370 | 12,530 | 11,490 |
| 20251208 | 11,640 | 11,720 | 11,880 | 11,270 |
| 20251205 | 11,300 | 11,640 | 11,980 | 11,170 |
| 20251204 | 10,990 | 11,370 | 11,790 | 10,860 |
| 20251203 | 11,400 | 11,100 | 11,590 | 10,910 |
| 20251202 | 10,540 | 11,590 | 11,980 | 10,230 |
| 20251201 | 10,510 | 10,540 | 10,800 | 10,310 |
| 20251128 | 10,650 | 10,510 | 11,030 | 10,420 |
| 20251127 | 10,080 | 10,780 | 11,370 | 9,940 |
| 20251126 | 10,050 | 10,080 | 10,930 | 9,850 |
| 20251125 | 9,300 | 10,050 | 11,880 | 9,110 |
| 20251124 | 10,000 | 9,660 | 10,640 | 9,660 |
| 20251121 | 9,190 | 9,540 | 10,240 | 9,190 |
| 20251120 | 9,070 | 9,400 | 9,400 | 8,880 |
| 20251119 | 9,840 | 8,900 | 9,840 | 8,750 |
| 20251118 | 10,420 | 10,330 | 11,880 | 9,900 |
| 20251117 | 9,210 | 9,990 | 10,900 | 8,480 |
| 20251114 | 12,120 | 8,760 | 13,020 | 8,610 |
| 20251113 | 10,300 | 10,300 | 10,300 | 10,300 |
| 20251112 | 6,100 | 7,930 | 7,930 | 6,080 |
| 20251022 | 5,400 | 5,490 | 5,490 | 5,330 |
| 20251021 | 5,520 | 5,400 | 5,550 | 5,350 |
| 20251020 | 5,510 | 5,520 | 5,650 | 5,470 |
| 20251017 | 5,450 | 5,520 | 5,640 | 5,450 |
| 20251016 | 5,390 | 5,460 | 5,460 | 5,390 |
| 20251015 | 5,380 | 5,390 | 5,400 | 5,370 |
| 20251014 | 5,310 | 5,380 | 5,410 | 5,310 |
| 20251013 | 5,340 | 5,370 | 5,380 | 5,300 |
| 20251010 | 5,260 | 5,350 | 5,400 | 5,260 |
| 20251002 | 5,480 | 5,325 | 5,480 | 5,270 |
| 20251001 | 5,240 | 5,330 | 5,350 | 5,240 |
| 20250930 | 5,360 | 5,240 | 5,360 | 5,220 |
| 20250929 | 5,210 | 5,280 | 5,360 | 5,210 |
| 20250926 | 5,270 | 5,260 | 5,430 | 5,240 |
| 20250925 | 5,260 | 5,270 | 5,400 | 5,260 |
| 20250924 | 5,310 | 5,300 | 5,320 | 5,270 |
| 20250923 | 5,270 | 5,310 | 5,340 | 5,270 |
| 20250922 | 5,270 | 5,330 | 5,430 | 5,270 |
| 20250919 | 5,320 | 5,320 | 5,420 | 5,300 |
| 20250918 | 5,200 | 5,320 | 5,350 | 5,200 |
| 20250917 | 5,150 | 5,240 | 5,410 | 5,150 |
| 20250916 | 5,300 | 5,310 | 5,340 | 5,270 |
| 20250915 | 5,450 | 5,300 | 5,450 | 5,260 |
| 20250912 | 5,260 | 5,300 | 5,380 | 5,250 |
| 20250911 | 5,320 | 5,320 | 5,390 | 5,265 |
| 20250910 | 5,260 | 5,320 | 5,320 | 5,210 |
| 20250909 | 5,180 | 5,260 | 5,390 | 5,180 |
| 20250908 | 5,310 | 5,180 | 5,310 | 5,110 |
| 20250905 | 5,070 | 5,120 | 5,210 | 5,030 |
| 20250904 | 5,120 | 5,100 | 5,210 | 5,085 |
| 20250903 | 5,200 | 5,120 | 5,310 | 5,110 |
| 20250902 | 5,150 | 5,200 | 5,200 | 5,080 |
| 20250901 | 5,120 | 5,140 | 5,220 | 5,120 |
| 20250829 | 5,270 | 5,110 | 5,370 | 5,110 |
| 20250828 | 5,590 | 5,260 | 5,590 | 5,240 |
| 20250827 | 5,340 | 5,350 | 5,370 | 5,270 |
| 20250826 | 5,310 | 5,340 | 5,410 | 5,260 |
| 20250825 | 5,440 | 5,410 | 5,470 | 5,350 |
| 20250822 | 5,400 | 5,400 | 5,470 | 5,360 |
| 20250821 | 5,330 | 5,400 | 5,520 | 5,330 |
| 20250820 | 5,310 | 5,330 | 5,430 | 5,270 |
| 20250819 | 5,430 | 5,350 | 5,500 | 5,290 |
| 20250818 | 5,480 | 5,420 | 5,520 | 5,390 |
| 20250814 | 5,540 | 5,480 | 5,590 | 5,450 |
| 20250813 | 5,450 | 5,550 | 5,750 | 5,450 |
| 20250812 | 5,170 | 5,430 | 6,070 | 5,160 |
| 20250811 | 5,190 | 5,160 | 5,230 | 5,140 |
| 20250808 | 5,170 | 5,180 | 5,290 | 5,150 |
| 20250807 | 5,170 | 5,170 | 5,300 | 5,140 |
| 20250806 | 5,160 | 5,170 | 5,250 | 5,140 |
| 20250805 | 5,180 | 5,160 | 5,280 | 5,120 |
| 20250804 | 5,090 | 5,180 | 5,290 | 5,050 |
| 20250801 | 5,110 | 5,100 | 5,150 | 5,050 |
| 20250731 | 4,950 | 5,100 | 5,110 | 4,950 |
| 20250730 | 5,010 | 4,950 | 5,050 | 4,930 |
| 20250729 | 4,975 | 5,010 | 5,120 | 4,870 |
| 20250728 | 4,750 | 4,975 | 5,100 | 4,735 |
| 20250725 | 5,020 | 4,750 | 5,020 | 4,680 |
| 20250724 | 4,945 | 4,920 | 5,010 | 4,915 |
| 20250723 | 5,060 | 4,945 | 5,130 | 4,915 |
| 20250722 | 5,200 | 5,060 | 5,300 | 5,040 |
| 20250721 | 5,230 | 5,200 | 5,280 | 5,130 |
| 20250718 | 5,340 | 5,250 | 5,390 | 5,200 |
| 20250717 | 5,310 | 5,340 | 5,550 | 5,280 |
| 20250716 | 5,480 | 5,310 | 5,550 | 5,250 |
| 20250715 | 5,750 | 5,500 | 5,950 | 5,500 |
| 20250714 | 5,750 | 6,670 | 6,670 | 5,380 |
| 20250711 | 5,450 | 5,430 | 5,590 | 5,400 |
| 20250710 | 5,350 | 5,360 | 5,460 | 5,310 |
| 20250709 | 5,320 | 5,300 | 5,340 | 5,270 |
| 20250708 | 5,200 | 5,320 | 5,350 | 5,050 |
| 20250707 | 5,090 | 5,140 | 5,140 | 4,800 |
| 20250704 | 5,360 | 5,290 | 5,750 | 5,250 |
| 20250703 | 5,350 | 5,350 | 5,440 | 5,240 |
| 20250702 | 5,540 | 5,350 | 5,540 | 5,290 |
| 20250701 | 5,440 | 5,430 | 5,540 | 5,340 |
| 20250630 | 5,330 | 5,440 | 5,450 | 5,200 |
| 20250627 | 5,000 | 5,330 | 5,650 | 5,000 |
| 20250626 | 5,090 | 5,020 | 5,200 | 4,965 |
| 20250625 | 5,100 | 5,070 | 5,200 | 4,925 |
| 20250624 | 4,930 | 5,100 | 5,240 | 4,930 |
| 20250623 | 5,170 | 5,010 | 5,170 | 4,800 |
| 20250620 | 5,260 | 5,180 | 5,260 | 5,030 |
| 20250619 | 5,410 | 5,310 | 5,680 | 5,210 |
| 20250618 | 5,410 | 5,500 | 5,680 | 5,370 |
| 20250617 | 5,500 | 5,410 | 5,540 | 5,270 |
| 20250616 | 5,450 | 5,340 | 5,600 | 5,230 |
| 20250613 | 5,810 | 5,450 | 5,900 | 5,300 |
| 20250612 | 5,690 | 5,750 | 5,950 | 5,630 |
| 20250611 | 5,850 | 5,700 | 6,460 | 5,640 |
| 20250610 | 6,000 | 5,670 | 6,220 | 5,610 |
| 20250609 | 6,060 | 6,040 | 6,300 | 5,940 |
| 20250605 | 6,550 | 6,130 | 6,640 | 6,050 |
| 20250604 | 6,990 | 6,550 | 7,210 | 6,430 |
| 20250602 | 6,190 | 7,010 | 7,750 | 6,050 |
| 20250530 | 5,490 | 6,210 | 6,760 | 5,440 |
| 20250529 | 5,440 | 5,520 | 6,570 | 5,130 |
| 20250528 | 5,780 | 5,290 | 6,760 | 5,250 |
| 20250527 | 4,490 | 5,840 | 5,840 | 4,405 |
| 20250526 | 4,260 | 4,495 | 4,555 | 4,260 |
| 20250523 | 4,050 | 4,305 | 4,375 | 4,045 |
| 20250522 | 4,260 | 4,060 | 4,295 | 4,050 |
| 20250521 | 4,200 | 4,250 | 4,285 | 4,140 |
| 20250520 | 3,900 | 4,200 | 4,200 | 3,900 |
| 20250519 | 3,910 | 3,900 | 4,050 | 3,680 |
| 20250516 | 3,810 | 3,780 | 3,850 | 3,690 |
| 20250515 | 3,760 | 3,810 | 3,865 | 3,650 |
| 20250514 | 3,700 | 3,770 | 3,795 | 3,670 |
| 20250513 | 3,755 | 3,700 | 3,830 | 3,660 |
| 20250512 | 3,915 | 3,755 | 3,935 | 3,740 |
| 20250509 | 3,890 | 3,750 | 4,050 | 3,650 |
| 20250508 | 3,795 | 3,890 | 4,280 | 3,740 |
| 20250507 | 3,710 | 3,815 | 4,570 | 3,260 |
| 20250502 | 3,950 | 3,785 | 4,450 | 3,785 |
| 20250430 | 2,750 | 3,425 | 3,425 | 2,675 |