Stock Ticker
- (038500) 삼표시멘트
- Description: 기업개요
동사는 1990년 설립 후 2001년 코스닥 상장, 2010년 동양시멘트 흡수합병을 거쳐 2017년 현재 사명으로 변경함.
시멘트와 레미콘 사업을 영위하며, 삼척공장에서 시멘트를 생산하여 전국 출하기지를 통해 시멘트 및 2차 제품을 판매하고 있음.
ESG 경영체제 전환을 위해 친환경 사업을 목적사업으로 추가하고, 순환자원 활용과 폐열발전설비 보강으로 친환경 기업으로의 전환을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,170 | 5,880 | 6,280 | 5,810 |
| 20261019 | 5,850 | 6,210 | 6,290 | 5,850 |
| 20261016 | 6,070 | 6,110 | 6,310 | 5,940 |
| 20261015 | 6,500 | 6,060 | 6,690 | 5,890 |
| 20261014 | 6,700 | 6,840 | 7,350 | 6,650 |
| 20261013 | 7,330 | 6,670 | 8,040 | 6,580 |
| 20261012 | 6,830 | 7,410 | 8,100 | 6,720 |
| 20261008 | 8,080 | 7,080 | 8,510 |
| 20261007 | 6,710 | 7,820 | 8,450 | 6,690 |
| 20261006 | 6,900 | 6,750 | 7,020 | 6,720 |
| 20261002 | 6,750 | 6,780 | 6,920 | 6,700 |
| 20261001 | 6,490 | 6,780 | 6,780 | 6,460 |
| 20260930 | 6,500 | 6,530 | 6,650 | 6,460 |
| 20260929 | 6,710 | 6,510 | 6,710 | 6,450 |
| 20260928 | 6,660 | 6,700 | 7,030 | 6,470 |
| 20260923 | 6,780 | 6,630 | 6,780 | 6,570 |
| 20260922 | 6,760 | 6,700 | 7,090 | 6,680 |
| 20260921 | 6,840 | 6,690 | 6,890 | 6,670 |
| 20260918 | 6,860 | 6,890 | 6,950 | 6,800 |
| 20260917 | 6,840 | 6,740 | 6,890 | 6,730 |
| 20260916 | 6,790 | 6,800 | 6,910 | 6,690 |
| 20260915 | 6,830 | 6,790 | 6,930 | 6,700 |
| 20260914 | 6,950 | 6,910 | 7,020 | 6,820 |
| 20260911 | 7,080 | 7,030 | 7,140 | 7,010 |
| 20260910 | 7,090 | 7,240 | 7,240 | 6,930 |
| 20260909 | 7,230 | 7,130 | 7,350 | 7,090 |
| 20260908 | 7,240 | 7,180 | 7,500 | 7,180 |
| 20260907 | 7,290 | 7,240 | 7,300 | 7,080 |
| 20260904 | 7,220 | 7,210 | 7,310 | 7,100 |
| 20260903 | 7,430 | 7,180 | 7,440 | 7,110 |
| 20260902 | 7,360 | 7,300 | 7,450 | 7,220 |
| 20260901 | 7,730 | 7,560 | 7,780 | 7,520 |
| 20260831 | 7,770 | 7,790 | 7,890 | 7,510 |
| 20260828 | 7,770 | 7,920 | 7,960 | 7,640 |
| 20260827 | 7,720 | 7,860 | 7,900 | 7,670 |
| 20260826 | 7,610 | 7,730 | 7,770 | 7,500 |
| 20260825 | 7,260 | 7,600 | 7,620 | 7,075 |
| 20260824 | 7,240 | 7,320 | 7,600 | 7,130 |
| 20260821 | 7,460 | 7,190 | 7,460 | 7,140 |
| 20260820 | 7,590 | 7,530 | 7,730 | 7,480 |
| 20260819 | 7,540 | 7,380 | 7,610 | 7,270 |
| 20260818 | 8,350 | 7,710 | 8,440 | 7,690 |
| 20260814 | 8,270 | 8,340 | 8,570 | 8,020 |
| 20260813 | 8,280 | 8,250 | 8,840 | 8,230 |
| 20260812 | 8,310 | 8,290 | 8,470 | 8,160 |
| 20260811 | 8,240 | 8,310 | 8,530 | 8,130 |
| 20260810 | 7,920 | 8,290 | 8,290 | 7,920 |
| 20260807 | 8,010 | 7,900 | 8,220 | 7,660 |
| 20260806 | 7,800 | 8,000 | 8,070 | 7,600 |
| 20260805 | 7,650 | 7,870 | 8,080 | 7,560 |
| 20260804 | 6,980 | 7,500 | 7,960 | 6,980 |
| 20260803 | 6,840 | 6,970 | 7,250 | 6,760 |
| 20260731 | 6,450 | 7,010 | 7,050 | 6,450 |
| 20260730 | 5,880 | 6,310 | 7,050 | 5,880 |
| 20260729 | 6,750 | 6,380 | 6,930 | 6,120 |
| 20260728 | 7,190 | 6,740 | 7,190 | 6,640 |
| 20260727 | 7,660 | 7,420 | 7,690 | 7,300 |
| 20260724 | 7,670 | 7,400 | 7,860 | 7,360 |
| 20260723 | 7,410 | 7,870 | 7,870 | 7,170 |
| 20260722 | 7,310 | 7,710 | 7,790 | 7,310 |
| 20260721 | 7,080 | 7,220 | 7,350 | 6,910 |
| 20260720 | 7,500 | 7,220 | 7,500 | 7,110 |
| 20260716 | 7,850 | 7,590 | 7,900 | 7,550 |
| 20260715 | 7,720 | 7,950 | 8,170 | 7,720 |
| 20260714 | 7,740 | 7,640 | 7,930 | 7,490 |
| 20260713 | 8,270 | 7,860 | 8,730 | 7,820 |
| 20260710 | 7,730 | 8,260 | 8,370 | 7,730 |
| 20260709 | 7,600 | 7,710 | 7,980 | 7,560 |
| 20260708 | 8,100 | 7,770 | 8,200 | 7,660 |
| 20260707 | 8,650 | 8,280 | 8,750 | 8,030 |
| 20260706 | 8,350 | 8,340 | 8,540 | 8,150 |
| 20260703 | 8,290 | 8,420 | 8,500 | 7,840 |
| 20260702 | 9,070 | 8,400 | 9,070 | 8,370 |
| 20260701 | 8,730 | 9,140 | 10,240 | 8,550 |
| 20260630 | 8,860 | 8,810 | 9,000 | 8,420 |
| 20260629 | 9,050 | 8,900 | 9,620 | 8,780 |
| 20260626 | 8,610 | 8,350 | 8,810 | 8,200 |
| 20260625 | 8,900 | 8,720 | 9,470 | 8,650 |
| 20260624 | 8,730 | 8,990 | 9,180 | 8,630 |
| 20260623 | 9,210 | 8,930 | 9,500 | 8,910 |
| 20260622 | 9,320 | 9,430 | 9,800 | 9,150 |
| 20260619 | 10,100 | 9,590 | 10,250 | 9,450 |
| 20260618 | 11,090 | 10,100 | 11,090 | 10,090 |
| 20260617 | 11,590 | 10,860 | 11,600 | 10,860 |
| 20260616 | 11,360 | 11,570 | 11,720 | 11,050 |
| 20260615 | 11,900 | 11,340 | 11,990 | 11,050 |
| 20260612 | 11,760 | 11,530 | 12,440 | 11,470 |
| 20260611 | 10,670 | 11,690 | 12,280 | 10,080 |
| 20260610 | 10,500 | 10,670 | 10,870 | 10,250 |
| 20260609 | 9,860 | 10,560 | 10,990 | 9,860 |
| 20260608 | 9,200 | 9,850 | 10,060 | 9,200 |
| 20260605 | 10,110 | 10,480 | 10,500 | 9,900 |
| 20260604 | 9,450 | 10,530 | 12,150 | 9,450 |
| 20260602 | 11,730 | 11,830 | 13,290 | 11,300 |
| 20260601 | 12,350 | 11,990 | 12,350 | 11,120 |
| 20260529 | 12,330 | 12,360 | 12,500 | 11,870 |
| 20260528 | 12,510 | 12,140 | 12,690 | 11,770 |
| 20260527 | 13,300 | 12,450 | 13,440 | 12,420 |
| 20260526 | 13,500 | 13,210 | 14,190 | 13,130 |
| 20260522 | 12,800 | 13,190 | 13,490 | 12,800 |
| 20260521 | 12,500 | 12,780 | 13,110 | 12,400 |
| 20260520 | 12,380 | 12,260 | 12,800 | 12,060 |
| 20260519 | 13,320 | 12,380 | 13,420 | 12,360 |
| 20260518 | 13,300 | 13,400 | 15,000 | 13,110 |
| 20260515 | 14,680 | 13,650 | 14,680 | 13,360 |
| 20260514 | 15,650 | 14,750 | 16,270 | 14,700 |
| 20260513 | 13,770 | 15,560 | 16,900 | 13,630 |
| 20260512 | 14,190 | 13,820 | 14,360 | 13,310 |
| 20260511 | 15,100 | 14,210 | 15,110 | 14,120 |
| 20260508 | 15,050 | 15,090 | 15,580 | 14,650 |
| 20260507 | 15,680 | 15,050 | 16,050 | 14,970 |
| 20260506 | 16,250 | 15,630 | 16,530 | 15,280 |
| 20260504 | 17,100 | 16,290 | 17,240 | 16,270 |
| 20260430 | 17,200 | 16,930 | 17,350 | 16,500 |
| 20260429 | 16,400 | 16,900 | 17,440 | 16,370 |
| 20260428 | 16,260 | 16,190 | 16,500 | 16,020 |
| 20260427 | 16,490 | 16,260 | 16,900 | 16,090 |
| 20260424 | 15,750 | 16,190 | 16,670 | 15,700 |
| 20260423 | 16,110 | 15,740 | 16,270 | 15,650 |
| 20260422 | 16,260 | 16,000 | 16,280 | 15,860 |
| 20260421 | 15,920 | 16,330 | 16,930 | 15,800 |
| 20260420 | 15,830 | 15,700 | 16,190 | 15,510 |
| 20260417 | 16,500 | 15,830 | 16,500 | 15,720 |
| 20260416 | 16,980 | 16,400 | 16,990 | 16,370 |
| 20260415 | 17,590 | 16,930 | 18,140 | 16,810 |
| 20260414 | 17,030 | 16,850 | 17,330 | 16,440 |
| 20260413 | 16,650 | 16,800 | 17,420 | 16,540 |
| 20260410 | 17,930 | 17,100 | 19,690 | 17,000 |
| 20260409 | 16,800 | 16,870 | 17,340 | 16,440 |
| 20260408 | 15,100 | 17,450 | 18,180 | 14,920 |
| 20260407 | 15,350 | 14,500 | 15,800 | 14,110 |
| 20260406 | 14,310 | 15,000 | 15,990 | 14,300 |
| 20260403 | 14,700 | 14,380 | 15,170 | 14,270 |
| 20260402 | 15,600 | 14,320 | 15,760 | 14,050 |
| 20260401 | 15,730 | 15,450 | 15,990 | 15,160 |
| 20260331 | 15,000 | 14,800 | 17,390 | 14,400 |
| 20260330 | 15,600 | 15,160 | 16,170 | 15,160 |
| 20260327 | 16,880 | 16,390 | 18,190 | 15,890 |
| 20260326 | 17,250 | 17,230 | 17,550 | 16,580 |
| 20260325 | 17,210 | 17,250 | 17,850 | 16,890 |
| 20260324 | 16,500 | 17,170 | 17,450 | 15,690 |
| 20260323 | 17,380 | 15,700 | 17,400 | 15,700 |
| 20260320 | 17,290 | 17,370 | 17,630 | 16,880 |
| 20260319 | 17,450 | 17,300 | 17,700 | 17,030 |
| 20260318 | 17,500 | 17,750 | 18,110 | 17,110 |
| 20260317 | 17,150 | 17,390 | 17,930 | 16,860 |
| 20260316 | 17,600 | 17,100 | 18,430 | 16,500 |
| 20260313 | 19,390 | 18,200 | 19,470 | 18,200 |
| 20260312 | 18,530 | 20,200 | 22,850 | 17,300 |
| 20260311 | 14,210 | 18,140 | 18,140 | 14,100 |
| 20260310 | 14,380 | 13,960 | 14,840 | 13,860 |
| 20260309 | 13,960 | 13,770 | 14,990 | 13,200 |
| 20260306 | 14,000 | 14,770 | 15,570 | 13,610 |
| 20260305 | 15,070 | 14,330 | 15,480 | 14,260 |
| 20260304 | 16,000 | 13,160 | 16,290 | 13,000 |
| 20260303 | 16,800 | 17,000 | 19,070 | 16,740 |
| 20260227 | 15,520 | 17,350 | 19,470 | 15,040 |
| 20260226 | 16,070 | 15,270 | 16,250 | 14,890 |
| 20260225 | 15,900 | 16,150 | 16,480 | 15,480 |
| 20260224 | 16,020 | 15,890 | 16,070 | 15,250 |
| 20260223 | 14,690 | 15,750 | 16,700 | 14,200 |
| 20260220 | 14,130 | 14,510 | 15,400 | 13,970 |
| 20260219 | 14,600 | 14,080 | 14,800 | 13,880 |
| 20260213 | 14,190 | 14,510 | 15,580 | 13,510 |
| 20260212 | 15,380 | 13,960 | 15,530 | 13,930 |
| 20260211 | 15,460 | 15,040 | 17,410 | 14,810 |
| 20260210 | 16,100 | 16,120 | 16,510 | 14,250 |
| 20260209 | 20,300 | 16,860 | 21,400 | 16,500 |
| 20260206 | 23,500 | 19,650 | 23,500 | 15,310 |
| 20260205 | 18,440 | 18,440 | 18,440 | 18,440 |
| 20260204 | 18,440 | 18,440 | 18,440 | 18,440 |
| 20260203 | 11,580 | 14,190 | 14,190 | 11,500 |
| 20260202 | 8,930 | 10,920 | 10,920 | 8,600 |
| 20260130 | 6,830 | 8,400 | 8,580 | 6,570 |
| 20260129 | 7,810 | 6,600 | 8,200 | 6,460 |
| 20260128 | 5,250 | 6,760 | 6,760 | 5,210 |
| 20260127 | 4,920 | 5,200 | 5,330 | 4,915 |
| 20260126 | 5,040 | 4,875 | 5,080 | 4,840 |
| 20260123 | 4,905 | 5,030 | 5,200 | 4,830 |
| 20260122 | 5,000 | 4,900 | 5,160 | 4,825 |
| 20260121 | 5,280 | 5,030 | 5,310 | 5,000 |
| 20260120 | 5,430 | 5,350 | 5,690 | 5,300 |
| 20260119 | 5,300 | 5,490 | 5,890 | 5,170 |
| 20260116 | 4,700 | 5,290 | 5,700 | 4,680 |
| 20260115 | 4,735 | 4,725 | 4,835 | 4,555 |
| 20260114 | 4,565 | 4,790 | 5,130 | 4,500 |
| 20260113 | 4,800 | 4,550 | 4,800 | 4,485 |
| 20260112 | 4,715 | 4,820 | 4,900 | 4,670 |
| 20260109 | 4,595 | 4,655 | 4,795 | 4,570 |
| 20260108 | 4,725 | 4,590 | 4,845 | 4,560 |
| 20260107 | 4,855 | 4,720 | 5,080 | 4,670 |
| 20260106 | 4,825 | 4,835 | 4,915 | 4,700 |
| 20260105 | 5,390 | 4,885 | 5,410 | 4,885 |
| 20260102 | 5,110 | 5,300 | 5,490 | 5,020 |
| 20251230 | 4,995 | 4,990 | 5,220 | 4,880 |
| 20251229 | 4,800 | 4,970 | 4,970 | 4,570 |
| 20251226 | 4,925 | 4,805 | 4,980 | 4,750 |
| 20251224 | 4,820 | 4,825 | 4,910 | 4,570 |
| 20251223 | 4,960 | 4,820 | 5,170 | 4,760 |
| 20251222 | 4,475 | 4,785 | 5,080 | 4,400 |
| 20251219 | 4,815 | 4,470 | 4,850 | 4,430 |
| 20251218 | 4,655 | 4,815 | 5,390 | 4,610 |
| 20251217 | 4,800 | 5,000 | 5,300 | 4,515 |
| 20251216 | 5,330 | 4,850 | 5,330 | 4,650 |
| 20251215 | 5,760 | 5,390 | 6,480 | 5,270 |
| 20251212 | 4,755 | 5,380 | 5,380 | 4,245 |
| 20251211 | 3,210 | 4,145 | 4,145 | 3,135 |
| 20251210 | 3,330 | 3,190 | 3,350 | 3,190 |
| 20251209 | 3,140 | 3,260 | 3,455 | 3,130 |
| 20251208 | 3,110 | 3,095 | 3,110 | 3,065 |
| 20251205 | 3,095 | 3,100 | 3,135 | 3,070 |
| 20251204 | 3,120 | 3,085 | 3,150 | 3,050 |
| 20251203 | 3,055 | 3,125 | 3,145 | 3,050 |
| 20251202 | 3,050 | 3,055 | 3,070 | 3,030 |
| 20251201 | 3,100 | 3,030 | 3,140 | 3,020 |
| 20251128 | 3,060 | 3,065 | 3,110 | 3,055 |
| 20251127 | 3,060 | 3,060 | 3,490 | 3,035 |
| 20251126 | 3,045 | 3,060 | 3,060 | 3,010 |
| 20251125 | 3,045 | 3,000 | 3,050 | 2,985 |
| 20251124 | 3,045 | 3,020 | 3,055 | 2,995 |
| 20251121 | 3,075 | 3,020 | 3,075 | 3,000 |
| 20251120 | 3,035 | 3,080 | 3,110 | 3,035 |
| 20251119 | 3,020 | 3,035 | 3,050 | 2,985 |
| 20251118 | 3,045 | 3,010 | 3,065 | 2,990 |
| 20251117 | 3,080 | 3,040 | 3,110 | 3,020 |
| 20251114 | 3,080 | 3,070 | 3,120 | 3,060 |
| 20251113 | 3,110 | 3,130 | 3,160 | 3,105 |
| 20251112 | 3,075 | 3,135 | 3,145 | 3,075 |
| 20251111 | 3,085 | 3,085 | 3,110 | 3,080 |
| 20251110 | 3,000 | 3,085 | 3,140 | 2,980 |
| 20251107 | 2,990 | 2,975 | 3,000 | 2,945 |
| 20251106 | 2,965 | 2,975 | 2,995 | 2,920 |
| 20251105 | 2,940 | 2,965 | 2,985 | 2,890 |
| 20251104 | 2,970 | 2,950 | 3,015 | 2,940 |
| 20251103 | 3,000 | 2,970 | 3,020 | 2,970 |
| 20251031 | 3,060 | 3,005 | 3,065 | 2,970 |
| 20251030 | 3,080 | 3,000 | 3,080 | 3,000 |
| 20251029 | 3,160 | 3,060 | 3,160 | 3,050 |
| 20251028 | 3,145 | 3,130 | 3,165 | 3,100 |
| 20251027 | 3,120 | 3,145 | 3,170 | 3,100 |
| 20251024 | 3,160 | 3,120 | 3,180 | 3,120 |
| 20251023 | 3,170 | 3,155 | 3,200 | 3,150 |
| 20251022 | 3,150 | 3,170 | 3,175 | 3,115 |
| 20251021 | 3,160 | 3,150 | 3,205 | 3,130 |
| 20251020 | 3,170 | 3,160 | 3,180 | 3,135 |
| 20251017 | 3,185 | 3,170 | 3,210 | 3,160 |
| 20251016 | 3,180 | 3,185 | 3,240 | 3,180 |
| 20251015 | 3,185 | 3,215 | 3,260 | 3,180 |
| 20251014 | 3,160 | 3,160 | 3,200 | 3,135 |
| 20251013 | 3,150 | 3,165 | 3,190 | 3,140 |
| 20251010 | 3,250 | 3,190 | 3,255 | 3,150 |
| 20251002 | 3,195 | 3,200 | 3,220 | 3,190 |
| 20251001 | 3,230 | 3,190 | 3,230 | 3,190 |
| 20250930 | 3,195 | 3,210 | 3,235 | 3,190 |
| 20250929 | 3,205 | 3,205 | 3,240 | 3,200 |
| 20250926 | 3,205 | 3,190 | 3,240 | 3,165 |
| 20250925 | 3,215 | 3,205 | 3,240 | 3,205 |
| 20250924 | 3,265 | 3,215 | 3,265 | 3,215 |
| 20250923 | 3,255 | 3,265 | 3,280 | 3,230 |
| 20250922 | 3,335 | 3,265 | 3,335 | 3,240 |
| 20250919 | 3,360 | 3,310 | 3,360 | 3,295 |
| 20250918 | 3,395 | 3,360 | 3,400 | 3,330 |
| 20250917 | 3,355 | 3,360 | 3,385 | 3,350 |
| 20250916 | 3,415 | 3,355 | 3,430 | 3,350 |
| 20250915 | 3,435 | 3,425 | 3,455 | 3,390 |
| 20250912 | 3,405 | 3,420 | 3,445 | 3,355 |
| 20250911 | 3,415 | 3,380 | 3,450 | 3,350 |
| 20250910 | 3,370 | 3,410 | 3,430 | 3,325 |
| 20250909 | 3,350 | 3,310 | 3,350 | 3,290 |
| 20250908 | 3,325 | 3,320 | 3,405 | 3,290 |
| 20250905 | 3,275 | 3,265 | 3,310 | 3,250 |
| 20250904 | 3,260 | 3,280 | 3,295 | 3,245 |
| 20250903 | 3,290 | 3,260 | 3,315 | 3,185 |
| 20250902 | 3,290 | 3,280 | 3,305 | 3,260 |
| 20250901 | 3,290 | 3,290 | 3,320 | 3,260 |
| 20250829 | 3,285 | 3,290 | 3,330 | 3,265 |
| 20250828 | 3,290 | 3,305 | 3,335 | 3,255 |
| 20250827 | 3,290 | 3,270 | 3,310 | 3,240 |
| 20250826 | 3,300 | 3,280 | 3,335 | 3,275 |
| 20250825 | 3,400 | 3,305 | 3,400 | 3,290 |
| 20250822 | 3,375 | 3,335 | 3,395 | 3,330 |
| 20250821 | 3,350 | 3,345 | 3,400 | 3,320 |
| 20250820 | 3,330 | 3,315 | 3,330 | 3,230 |
| 20250819 | 3,310 | 3,330 | 3,375 | 3,285 |
| 20250818 | 3,315 | 3,330 | 3,385 | 3,270 |
| 20250814 | 3,355 | 3,330 | 3,390 | 3,280 |
| 20250813 | 3,380 | 3,360 | 3,430 | 3,345 |
| 20250812 | 3,360 | 3,360 | 3,450 | 3,340 |
| 20250811 | 3,420 | 3,390 | 3,440 | 3,340 |
| 20250808 | 3,430 | 3,420 | 3,485 | 3,405 |
| 20250807 | 3,440 | 3,430 | 3,465 | 3,410 |
| 20250806 | 3,475 | 3,440 | 3,510 | 3,425 |
| 20250805 | 3,515 | 3,475 | 3,610 | 3,400 |
| 20250804 | 3,380 | 3,505 | 3,550 | 3,330 |
| 20250801 | 3,450 | 3,380 | 3,500 | 3,365 |
| 20250731 | 3,410 | 3,455 | 3,530 | 3,360 |
| 20250730 | 3,340 | 3,405 | 3,485 | 3,330 |
| 20250729 | 3,200 | 3,285 | 3,355 | 3,195 |
| 20250728 | 3,230 | 3,215 | 3,240 | 3,200 |
| 20250725 | 3,250 | 3,235 | 3,250 | 3,200 |
| 20250724 | 3,225 | 3,250 | 3,255 | 3,215 |
| 20250723 | 3,220 | 3,230 | 3,235 | 3,185 |
| 20250722 | 3,245 | 3,220 | 3,255 | 3,200 |
| 20250721 | 3,245 | 3,230 | 3,270 | 3,230 |
| 20250718 | 3,320 | 3,215 | 3,330 | 3,205 |
| 20250717 | 3,215 | 3,230 | 3,275 | 3,185 |
| 20250716 | 3,275 | 3,225 | 3,285 | 3,205 |
| 20250715 | 3,295 | 3,285 | 3,295 | 3,260 |
| 20250714 | 3,270 | 3,295 | 3,295 | 3,235 |
| 20250711 | 3,255 | 3,265 | 3,285 | 3,240 |
| 20250710 | 3,255 | 3,255 | 3,270 | 3,175 |
| 20250709 | 3,210 | 3,255 | 3,260 | 3,195 |
| 20250708 | 3,170 | 3,205 | 3,220 | 3,165 |
| 20250707 | 3,185 | 3,170 | 3,200 | 3,140 |
| 20250704 | 3,280 | 3,200 | 3,285 | 3,195 |
| 20250703 | 3,240 | 3,265 | 3,270 | 3,180 |
| 20250702 | 3,270 | 3,225 | 3,270 | 3,185 |
| 20250701 | 3,180 | 3,270 | 3,280 | 3,180 |
| 20250630 | 3,190 | 3,190 | 3,220 | 3,180 |
| 20250627 | 3,230 | 3,160 | 3,235 | 3,160 |
| 20250626 | 3,280 | 3,230 | 3,285 | 3,180 |
| 20250625 | 3,270 | 3,270 | 3,275 | 3,230 |
| 20250624 | 3,200 | 3,250 | 3,250 | 3,180 |
| 20250623 | 3,165 | 3,135 | 3,165 | 3,130 |
| 20250620 | 3,175 | 3,190 | 3,205 | 3,150 |
| 20250619 | 3,180 | 3,170 | 3,220 | 3,150 |
| 20250618 | 3,160 | 3,185 | 3,205 | 3,155 |
| 20250617 | 3,215 | 3,200 | 3,240 | 3,120 |
| 20250616 | 3,170 | 3,210 | 3,220 | 3,145 |
| 20250613 | 3,270 | 3,170 | 3,275 | 3,165 |
| 20250612 | 3,265 | 3,255 | 3,300 | 3,220 |
| 20250611 | 3,240 | 3,230 | 3,250 | 3,210 |
| 20250610 | 3,235 | 3,230 | 3,270 | 3,210 |
| 20250609 | 3,240 | 3,235 | 3,290 | 3,225 |
| 20250605 | 3,245 | 3,235 | 3,270 | 3,210 |
| 20250604 | 3,155 | 3,230 | 3,230 | 3,145 |
| 20250602 | 3,140 | 3,120 | 3,150 | 3,110 |
| 20250530 | 3,155 | 3,135 | 3,180 | 3,120 |
| 20250529 | 3,130 | 3,145 | 3,165 | 3,110 |
| 20250528 | 3,135 | 3,125 | 3,150 | 3,075 |
| 20250527 | 3,145 | 3,125 | 3,210 | 3,110 |
| 20250526 | 3,125 | 3,185 | 3,187 | 3,120 |
| 20250523 | 3,095 | 3,120 | 3,155 | 3,080 |
| 20250522 | 3,130 | 3,090 | 3,135 | 3,080 |
| 20250521 | 3,125 | 3,125 | 3,200 | 3,120 |
| 20250520 | 3,085 | 3,145 | 3,155 | 3,085 |
| 20250519 | 3,115 | 3,090 | 3,125 | 3,080 |
| 20250516 | 3,165 | 3,115 | 3,175 | 3,090 |
| 20250515 | 3,185 | 3,180 | 3,260 | 3,165 |
| 20250514 | 3,205 | 3,210 | 3,230 | 3,185 |
| 20250513 | 3,225 | 3,210 | 3,235 | 3,175 |
| 20250512 | 3,165 | 3,225 | 3,245 | 3,165 |
| 20250509 | 3,180 | 3,155 | 3,180 | 3,130 |
| 20250508 | 3,195 | 3,175 | 3,210 | 3,160 |
| 20250507 | 3,130 | 3,170 | 3,180 | 3,115 |
| 20250502 | 3,140 | 3,115 | 3,160 | 3,110 |
| 20250430 | 3,200 | 3,140 | 3,225 | 3,130 |
| 20250429 | 3,115 | 3,195 | 3,195 | 3,115 |
| 20250428 | 3,120 | 3,150 | 3,160 | 3,110 |
| 20250425 | 3,120 | 3,120 | 3,150 | 3,100 |
| 20250424 | 3,140 | 3,120 | 3,155 | 3,110 |
| 20250423 | 3,165 | 3,145 | 3,180 | 3,100 |
| 20250422 | 3,485 | 3,150 | 3,560 | 3,145 |
| 20250421 | 3,160 | 3,195 | 3,220 | 3,145 |
| 20250418 | 3,030 | 3,095 | 3,130 | 3,020 |
| 20250417 | 2,985 | 3,030 | 3,040 | 2,985 |
| 20250416 | 3,000 | 2,990 | 3,025 | 2,990 |
| 20250415 | 2,995 | 3,035 | 3,040 | 2,970 |
| 20250414 | 2,995 | 2,995 | 3,015 | 2,970 |
| 20250411 | 2,990 | 2,995 | 2,995 | 2,950 |
| 20250410 | 2,970 | 2,970 | 3,030 | 2,940 |
| 20250409 | 2,955 | 2,900 | 2,960 | 2,880 |
| 20250408 | 2,900 | 2,945 | 2,985 | 2,900 |
| 20250407 | 2,950 | 2,880 | 3,000 | 2,865 |
| 20250404 | 3,005 | 3,030 | 3,045 | 2,965 |
| 20250403 | 2,990 | 3,000 | 3,025 | 2,955 |
| 20250402 | 3,025 | 3,015 | 3,040 | 2,970 |
| 20250401 | 2,980 | 3,020 | 3,030 | 2,970 |
| 20250331 | 3,010 | 2,980 | 3,010 | 2,955 |
| 20250328 | 3,060 | 3,010 | 3,060 | 2,995 |
| 20250327 | 3,030 | 3,030 | 3,065 | 3,015 |
| 20250326 | 3,045 | 3,045 | 3,070 | 3,035 |
| 20250325 | 3,085 | 3,055 | 3,090 | 3,045 |
| 20250324 | 3,070 | 3,085 | 3,150 | 3,065 |
| 20250321 | 3,080 | 3,085 | 3,110 | 3,045 |
| 20250320 | 3,130 | 3,090 | 3,130 | 3,085 |
| 20250319 | 3,095 | 3,110 | 3,125 | 3,080 |
| 20250318 | 3,125 | 3,115 | 3,135 | 3,105 |
| 20250317 | 3,125 | 3,120 | 3,150 | 3,100 |
| 20250314 | 3,100 | 3,135 | 3,160 | 3,100 |
| 20250313 | 3,145 | 3,120 | 3,155 | 3,120 |
| 20250312 | 3,100 | 3,130 | 3,150 | 3,100 |
| 20250311 | 3,095 | 3,110 | 3,125 | 3,055 |
| 20250310 | 3,185 | 3,130 | 3,185 | 3,120 |
| 20250307 | 3,130 | 3,135 | 3,190 | 3,105 |
| 20250306 | 3,125 | 3,150 | 3,165 | 3,120 |
| 20250305 | 3,055 | 3,135 | 3,150 | 3,055 |
| 20250304 | 3,090 | 3,055 | 3,090 | 3,035 |
| 20250228 | 3,140 | 3,110 | 3,160 | 3,075 |
| 20250227 | 3,195 | 3,180 | 3,195 | 3,120 |
| 20250226 | 3,170 | 3,175 | 3,235 | 3,030 |
| 20250225 | 3,170 | 3,160 | 3,180 | 3,135 |
| 20250224 | 3,150 | 3,160 | 3,165 | 3,125 |
| 20250221 | 3,150 | 3,150 | 3,180 | 3,130 |
| 20250220 | 3,160 | 3,170 | 3,190 | 3,140 |
| 20250219 | 3,140 | 3,165 | 3,220 | 3,130 |
| 20250218 | 3,095 | 3,135 | 3,140 | 3,075 |
| 20250217 | 3,090 | 3,095 | 3,115 | 3,080 |
| 20250214 | 3,115 | 3,085 | 3,125 | 3,070 |
| 20250213 | 3,050 | 3,105 | 3,125 | 3,035 |
| 20250212 | 3,060 | 3,015 | 3,060 | 3,010 |
| 20250211 | 3,085 | 3,060 | 3,090 | 3,050 |
| 20250210 | 3,045 | 3,090 | 3,100 | 3,040 |
| 20250207 | 3,045 | 3,065 | 3,185 | 2,995 |
| 20250206 | 3,060 | 3,040 | 3,070 | 3,015 |
| 20250205 | 3,010 | 3,020 | 3,040 | 3,005 |
| 20250204 | 3,000 | 3,005 | 3,025 | 2,990 |
| 20250203 | 3,005 | 3,020 | 3,025 | 2,955 |
| 20250131 | 3,090 | 3,005 | 3,090 | 3,000 |
| 20250124 | 3,135 | 3,090 | 3,135 | 3,065 |
| 20250123 | 3,070 | 3,090 | 3,100 | 3,040 |
| 20250122 | 3,100 | 3,065 | 3,100 | 3,045 |
| 20250121 | 3,055 | 3,090 | 3,090 | 3,040 |
| 20250120 | 3,115 | 3,060 | 3,125 | 3,055 |
| 20250117 | 3,025 | 3,085 | 3,105 | 3,025 |
| 20250116 | 3,070 | 3,035 | 3,110 | 3,030 |
| 20250115 | 3,010 | 3,040 | 3,200 | 2,995 |
| 20250114 | 3,075 | 3,010 | 3,500 | 3,000 |
| 20250113 | 2,985 | 2,965 | 2,995 | 2,930 |
| 20250110 | 2,960 | 3,010 | 3,010 | 2,940 |
| 20250109 | 2,950 | 2,955 | 2,975 | 2,930 |
| 20250108 | 2,980 | 2,960 | 2,990 | 2,945 |
| 20250107 | 2,960 | 2,965 | 2,985 | 2,960 |
| 20250106 | 2,960 | 2,965 | 2,970 | 2,915 |
| 20250103 | 2,950 | 2,960 | 2,975 | 2,930 |
| 20250102 | 2,955 | 2,960 | 2,995 | 2,935 |