Stock Ticker
- (042940) 상지건설
- Description: 기업개요
동사는 1979년 설립되어 2000년 코스닥시장에 상장되었으며, 영상·음향·통신장비 제조업을 시작으로 3개의 비상장 종속회사를 보유하고 있음.
부동산개발, 건설, 전기공사, 정보통신공사 등을 주요 사업으로 영위하며, 고급빌라 '상지리츠빌', 프리미엄 주택 '상지카일룸', 오피스텔 '상지카일룸 M' 브랜드를 운영하고 있음.
2025년 용산구 신정동 공동주택 신축공사 수주 등 지속적으로 신규공사를 확대하며 사업영역을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,990 | 4,970 | 5,100 | 4,950 |
| 20261019 | 4,955 | 5,090 | 5,090 | 4,905 |
| 20261016 | 4,820 | 4,990 | 5,060 | 4,810 |
| 20261015 | 4,960 | 4,755 | 4,960 | 4,710 |
| 20261014 | 4,960 | 4,980 | 5,130 | 4,960 |
| 20261013 | 5,210 | 5,010 | 5,210 | 4,940 |
| 20261012 | 5,400 | 5,210 | 5,400 | 5,100 |
| 20261008 | 5,380 | 5,330 | 5,380 |
| 20261007 | 5,280 | 5,380 | 5,400 | 5,180 |
| 20261006 | 5,350 | 5,210 | 5,350 | 5,200 |
| 20261002 | 5,250 | 5,320 | 5,430 | 5,210 |
| 20261001 | 5,400 | 5,320 | 5,400 | 5,210 |
| 20260930 | 5,420 | 5,250 | 5,430 | 5,200 |
| 20260929 | 5,620 | 5,270 | 5,620 | 5,220 |
| 20260928 | 5,660 | 5,540 | 5,710 | 5,470 |
| 20260923 | 5,890 | 5,600 | 5,890 | 5,590 |
| 20260922 | 5,680 | 5,670 | 5,940 | 5,650 |
| 20260921 | 5,780 | 5,900 | 6,090 | 5,700 |
| 20260918 | 5,960 | 5,780 | 5,960 | 5,580 |
| 20260917 | 5,700 | 5,740 | 5,800 | 5,700 |
| 20260916 | 5,900 | 5,730 | 5,900 | 5,620 |
| 20260915 | 5,770 | 5,730 | 5,950 | 5,690 |
| 20260914 | 5,930 | 5,770 | 5,940 | 5,610 |
| 20260911 | 5,920 | 5,930 | 5,990 | 5,850 |
| 20260910 | 6,050 | 5,920 | 6,050 | 5,880 |
| 20260909 | 5,950 | 5,960 | 6,010 | 5,860 |
| 20260908 | 6,190 | 5,950 | 6,190 | 5,950 |
| 20260907 | 6,000 | 5,980 | 6,040 | 5,870 |
| 20260904 | 5,970 | 6,000 | 6,240 | 5,970 |
| 20260903 | 6,000 | 5,970 | 6,180 | 5,920 |
| 20260902 | 6,350 | 6,010 | 6,350 | 5,990 |
| 20260901 | 6,130 | 6,350 | 6,450 | 6,000 |
| 20260831 | 5,970 | 6,010 | 6,180 | 5,900 |
| 20260828 | 5,990 | 5,990 | 6,150 | 5,890 |
| 20260827 | 5,960 | 5,990 | 6,200 | 5,930 |
| 20260826 | 6,140 | 6,010 | 6,200 | 5,950 |
| 20260825 | 5,960 | 5,920 | 6,030 | 5,730 |
| 20260824 | 5,990 | 5,900 | 6,160 | 5,900 |
| 20260821 | 6,100 | 5,970 | 6,190 | 5,940 |
| 20260820 | 6,260 | 6,110 | 6,260 | 5,970 |
| 20260819 | 5,970 | 5,960 | 6,470 | 5,760 |
| 20260818 | 6,310 | 6,030 | 6,420 | 6,030 |
| 20260814 | 6,360 | 6,240 | 6,500 | 6,160 |
| 20260813 | 6,630 | 6,350 | 6,720 | 6,320 |
| 20260812 | 6,360 | 6,630 | 7,000 | 6,290 |
| 20260811 | 6,340 | 6,360 | 7,220 | 6,110 |
| 20260810 | 6,020 | 6,210 | 6,310 | 6,020 |
| 20260807 | 6,150 | 6,010 | 6,160 | 5,900 |
| 20260806 | 6,250 | 6,000 | 6,320 | 5,940 |
| 20260805 | 6,020 | 6,230 | 6,800 | 5,940 |
| 20260804 | 5,560 | 5,830 | 5,900 | 5,560 |
| 20260803 | 5,890 | 5,700 | 6,100 | 5,570 |
| 20260731 | 5,370 | 5,640 | 5,750 | 5,350 |
| 20260730 | 5,050 | 5,250 | 6,300 | 5,050 |
| 20260729 | 5,410 | 5,050 | 5,490 | 4,920 |
| 20260728 | 5,820 | 5,410 | 5,820 | 5,410 |
| 20260727 | 5,900 | 5,830 | 6,100 | 5,710 |
| 20260724 | 6,160 | 5,870 | 6,190 | 5,800 |
| 20260723 | 6,000 | 6,160 | 6,280 | 6,000 |
| 20260722 | 6,100 | 5,990 | 6,200 | 5,830 |
| 20260721 | 5,920 | 5,970 | 6,000 | 5,760 |
| 20260720 | 5,800 | 5,920 | 6,060 | 5,800 |
| 20260716 | 6,230 | 6,040 | 6,300 | 6,030 |
| 20260715 | 6,570 | 6,240 | 6,680 | 6,170 |
| 20260714 | 6,110 | 6,110 | 6,350 | 5,830 |
| 20260713 | 6,790 | 6,280 | 6,790 | 6,210 |
| 20260710 | 6,510 | 6,640 | 6,800 | 6,490 |
| 20260709 | 6,600 | 6,400 | 6,700 | 6,210 |
| 20260708 | 6,960 | 6,590 | 7,400 | 6,560 |
| 20260707 | 7,600 | 6,960 | 8,200 | 6,900 |
| 20260706 | 7,320 | 7,600 | 8,300 | 6,890 |
| 20260703 | 8,330 | 7,320 | 8,380 | 6,960 |
| 20260702 | 8,000 | 8,550 | 10,590 | 7,980 |
| 20260701 | 6,370 | 8,250 | 8,250 | 6,370 |
| 20260630 | 6,600 | 6,350 | 6,610 | 6,270 |
| 20260629 | 6,230 | 6,600 | 6,660 | 6,220 |
| 20260626 | 6,580 | 6,220 | 6,660 | 6,060 |
| 20260625 | 6,660 | 6,580 | 7,000 | 6,110 |
| 20260624 | 6,250 | 6,590 | 7,040 | 6,020 |
| 20260623 | 6,990 | 6,250 | 6,990 | 6,160 |
| 20260622 | 7,860 | 7,110 | 7,900 | 7,030 |
| 20260619 | 7,310 | 8,010 | 8,900 | 7,310 |
| 20260618 | 7,940 | 7,620 | 8,230 | 7,590 |
| 20260617 | 8,740 | 7,940 | 9,050 | 7,920 |
| 20260616 | 7,450 | 8,420 | 9,680 | 7,430 |
| 20260615 | 8,200 | 7,450 | 8,200 | 7,350 |
| 20260612 | 7,890 | 7,210 | 8,480 | 7,020 |
| 20260611 | 6,340 | 6,530 | 6,600 | 6,030 |
| 20260610 | 6,310 | 6,360 | 6,360 | 6,100 |
| 20260609 | 6,240 | 6,380 | 6,490 | 6,240 |
| 20260608 | 5,860 | 6,190 | 6,700 | 5,860 |
| 20260605 | 7,040 | 6,820 | 7,040 | 6,600 |
| 20260604 | 6,930 | 7,040 | 7,600 | 6,910 |
| 20260602 | 7,500 | 7,190 | 7,500 | 6,500 |
| 20260601 | 8,200 | 7,500 | 8,200 | 7,500 |
| 20260529 | 8,270 | 8,200 | 8,440 | 7,800 |
| 20260528 | 8,300 | 8,180 | 8,610 | 7,820 |
| 20260527 | 8,780 | 8,320 | 8,780 | 8,150 |
| 20260526 | 8,900 | 8,790 | 9,030 | 8,730 |
| 20260522 | 8,710 | 8,680 | 8,990 | 8,560 |
| 20260521 | 8,800 | 8,380 | 8,800 | 8,320 |
| 20260520 | 8,400 | 8,130 | 8,500 | 7,950 |
| 20260519 | 8,790 | 8,400 | 8,790 | 8,260 |
| 20260518 | 8,830 | 8,600 | 9,070 | 8,170 |
| 20260515 | 9,370 | 8,820 | 9,490 | 8,820 |
| 20260514 | 9,490 | 9,370 | 9,790 | 9,240 |
| 20260513 | 9,210 | 9,290 | 9,510 | 9,080 |
| 20260512 | 9,690 | 9,200 | 9,720 | 9,100 |
| 20260511 | 9,100 | 9,650 | 10,120 | 9,000 |
| 20260508 | 10,590 | 10,660 | 10,680 | 10,310 |
| 20260507 | 10,880 | 11,190 | 13,070 | 10,850 |
| 20260506 | 10,360 | 10,060 | 10,490 | 9,990 |
| 20260504 | 10,600 | 10,360 | 10,830 | 10,210 |
| 20260430 | 10,950 | 10,530 | 10,950 | 10,440 |
| 20260429 | 11,160 | 10,990 | 11,170 | 10,870 |
| 20260428 | 11,400 | 11,240 | 12,000 | 11,050 |
| 20260427 | 11,300 | 11,190 | 11,350 | 11,000 |
| 20260424 | 11,290 | 11,280 | 11,350 | 11,050 |
| 20260423 | 11,460 | 11,160 | 11,790 | 11,000 |
| 20260422 | 11,210 | 11,160 | 11,300 | 10,910 |
| 20260421 | 11,000 | 11,760 | 12,980 | 10,980 |
| 20260420 | 11,260 | 10,850 | 11,260 | 10,710 |
| 20260417 | 11,650 | 11,290 | 11,710 | 11,090 |
| 20260416 | 11,990 | 11,600 | 12,090 | 11,220 |
| 20260415 | 11,570 | 11,860 | 13,350 | 11,400 |
| 20260414 | 10,730 | 11,190 | 12,700 | 10,280 |
| 20260413 | 10,600 | 10,600 | 10,900 | 10,100 |
| 20260410 | 12,550 | 11,090 | 12,550 | 10,810 |
| 20260409 | 9,800 | 11,520 | 12,980 | 9,540 |
| 20260408 | 8,190 | 10,290 | 10,290 | 8,050 |
| 20260407 | 8,100 | 7,920 | 8,170 | 7,770 |
| 20260406 | 8,010 | 7,890 | 8,100 | 7,850 |
| 20260403 | 8,030 | 8,000 | 8,180 | 7,900 |
| 20260402 | 8,670 | 7,950 | 8,750 | 7,870 |
| 20260401 | 8,000 | 8,580 | 8,600 | 8,000 |
| 20260331 | 8,130 | 8,000 | 8,185 | 7,720 |
| 20260330 | 7,890 | 8,130 | 8,300 | 7,580 |
| 20260327 | 7,800 | 7,930 | 8,110 | 7,700 |
| 20260326 | 8,140 | 8,000 | 8,380 | 7,930 |
| 20260325 | 8,050 | 8,210 | 8,280 | 7,750 |
| 20260324 | 8,320 | 8,010 | 8,450 | 7,830 |
| 20260323 | 8,850 | 8,020 | 8,850 | 7,970 |
| 20260320 | 8,530 | 8,850 | 9,800 | 8,410 |
| 20260319 | 8,580 | 8,390 | 8,850 | 8,370 |
| 20260318 | 8,690 | 8,620 | 8,970 | 8,250 |
| 20260317 | 8,510 | 8,350 | 8,570 | 8,310 |
| 20260316 | 9,040 | 8,480 | 9,040 | 8,400 |
| 20260313 | 8,600 | 8,840 | 10,300 | 8,310 |
| 20260312 | 8,500 | 8,620 | 8,920 | 8,410 |
| 20260311 | 8,350 | 8,530 | 8,760 | 8,200 |
| 20260310 | 8,330 | 8,330 | 8,570 | 8,160 |
| 20260309 | 8,650 | 8,200 | 8,650 | 7,930 |
| 20260306 | 8,800 | 8,650 | 8,870 | 8,280 |
| 20260305 | 8,510 | 8,800 | 8,800 | 8,410 |
| 20260304 | 8,320 | 7,890 | 8,690 | 7,470 |
| 20260303 | 8,960 | 8,890 | 9,340 | 8,810 |
| 20260227 | 9,850 | 9,630 | 9,850 | 9,520 |
| 20260226 | 10,100 | 9,900 | 10,130 | 9,880 |
| 20260225 | 9,930 | 9,930 | 10,200 | 9,850 |
| 20260224 | 10,190 | 9,910 | 10,190 | 9,850 |
| 20260223 | 10,300 | 10,200 | 10,480 | 10,170 |
| 20260220 | 10,470 | 10,260 | 10,470 | 10,230 |
| 20260219 | 10,300 | 10,370 | 10,480 | 10,200 |
| 20260213 | 10,440 | 10,260 | 10,560 | 10,150 |
| 20260212 | 10,360 | 10,560 | 11,180 | 10,330 |
| 20260211 | 10,390 | 10,400 | 10,770 | 10,280 |
| 20260210 | 10,400 | 10,300 | 10,500 | 10,200 |
| 20260209 | 10,670 | 10,270 | 10,690 | 10,200 |
| 20260206 | 10,580 | 10,260 | 10,580 | 10,070 |
| 20260205 | 11,900 | 10,710 | 11,920 | 10,590 |
| 20260204 | 11,010 | 11,450 | 11,950 | 10,560 |
| 20260203 | 10,660 | 10,810 | 11,000 | 10,400 |
| 20260202 | 10,260 | 10,610 | 12,400 | 10,260 |
| 20260130 | 10,660 | 10,350 | 10,920 | 10,150 |
| 20260129 | 11,060 | 10,650 | 11,440 | 10,500 |
| 20260128 | 10,430 | 10,830 | 11,300 | 10,330 |
| 20260127 | 10,230 | 10,430 | 10,430 | 10,100 |
| 20260126 | 10,370 | 10,220 | 10,410 | 10,100 |
| 20260123 | 10,300 | 10,350 | 10,780 | 10,290 |
| 20260122 | 10,600 | 10,280 | 10,670 | 10,250 |
| 20260121 | 10,800 | 10,400 | 11,500 | 10,250 |
| 20260120 | 10,650 | 10,890 | 11,000 | 10,430 |
| 20260119 | 10,780 | 10,670 | 11,000 | 10,450 |
| 20260116 | 10,710 | 10,670 | 10,830 | 10,350 |
| 20260115 | 10,830 | 10,700 | 10,880 | 10,640 |
| 20260114 | 10,410 | 11,050 | 11,910 | 10,170 |
| 20260113 | 10,850 | 10,410 | 11,090 | 10,360 |
| 20260112 | 11,000 | 10,800 | 11,250 | 10,710 |
| 20260109 | 10,530 | 11,000 | 12,320 | 10,100 |
| 20260108 | 10,820 | 10,530 | 10,860 | 10,450 |
| 20260107 | 11,630 | 10,970 | 11,630 | 10,810 |
| 20260106 | 11,790 | 11,640 | 12,090 | 11,450 |
| 20260105 | 12,200 | 11,580 | 12,650 | 11,490 |
| 20260102 | 11,800 | 12,150 | 13,080 | 11,380 |
| 20251230 | 10,840 | 12,250 | 13,350 | 10,680 |
| 20251229 | 11,510 | 10,270 | 11,520 | 10,030 |
| 20251226 | 13,000 | 11,500 | 13,900 | 11,370 |
| 20251224 | 12,150 | 11,850 | 12,450 | 11,760 |
| 20251223 | 12,900 | 12,120 | 12,970 | 12,010 |
| 20251222 | 12,150 | 12,790 | 13,020 | 12,100 |
| 20251219 | 12,610 | 12,180 | 12,700 | 11,590 |
| 20251218 | 11,890 | 12,610 | 13,370 | 11,760 |
| 20251217 | 12,210 | 12,640 | 12,640 | 11,250 |
| 20251216 | 13,600 | 12,330 | 13,750 | 12,230 |
| 20251215 | 13,870 | 13,550 | 14,950 | 13,260 |
| 20251212 | 13,550 | 13,870 | 14,470 | 12,650 |
| 20251211 | 11,750 | 13,550 | 14,850 | 11,500 |
| 20251210 | 12,560 | 11,430 | 12,590 | 11,360 |
| 20251209 | 14,650 | 12,730 | 14,900 | 12,150 |
| 20251208 | 14,400 | 14,020 | 16,620 | 13,700 |
| 20251205 | 12,790 | 12,790 | 12,790 | 12,790 |
| 20251204 | 9,840 | 9,840 | 9,840 | 9,840 |
| 20251203 | 5,860 | 7,570 | 7,570 | 5,830 |
| 20251202 | 5,840 | 5,830 | 5,840 | 5,700 |
| 20251201 | 6,100 | 5,770 | 6,100 | 5,750 |
| 20251128 | 6,020 | 5,980 | 6,100 | 5,940 |
| 20251127 | 6,150 | 6,010 | 6,260 | 6,000 |
| 20251126 | 6,100 | 6,200 | 6,350 | 6,080 |
| 20251125 | 6,290 | 6,070 | 6,540 | 6,030 |
| 20251124 | 6,290 | 6,350 | 6,450 | 6,150 |
| 20251121 | 6,650 | 6,280 | 6,650 | 6,220 |
| 20251120 | 6,420 | 6,650 | 6,750 | 6,420 |
| 20251119 | 6,400 | 6,400 | 6,550 | 6,290 |
| 20251118 | 6,670 | 6,440 | 6,800 | 6,390 |
| 20251117 | 6,770 | 6,670 | 6,820 | 6,500 |
| 20251114 | 6,990 | 6,770 | 6,990 | 6,710 |
| 20251113 | 7,100 | 7,010 | 7,100 | 6,860 |
| 20251112 | 6,790 | 7,010 | 7,260 | 6,790 |
| 20251111 | 7,060 | 6,850 | 7,200 | 6,810 |
| 20251110 | 7,000 | 7,060 | 7,410 | 6,880 |
| 20251107 | 6,830 | 7,000 | 7,080 | 6,600 |
| 20251106 | 7,210 | 6,950 | 7,400 | 6,860 |
| 20251105 | 7,330 | 7,200 | 7,330 | 7,020 |
| 20251104 | 7,350 | 7,320 | 7,540 | 7,110 |
| 20251103 | 7,760 | 7,270 | 7,760 | 7,220 |
| 20251031 | 7,780 | 7,760 | 7,900 | 7,690 |
| 20251030 | 7,950 | 7,790 | 8,050 | 7,700 |
| 20251029 | 7,960 | 7,930 | 8,070 | 7,860 |
| 20251028 | 8,170 | 7,950 | 8,260 | 7,840 |
| 20251027 | 8,120 | 8,160 | 8,750 | 8,090 |
| 20251024 | 8,200 | 8,120 | 8,250 | 8,020 |
| 20251023 | 8,210 | 8,200 | 8,550 | 8,070 |
| 20251022 | 8,260 | 8,210 | 8,260 | 8,030 |
| 20251021 | 8,300 | 8,260 | 8,400 | 8,000 |
| 20251020 | 8,220 | 8,300 | 8,360 | 8,080 |
| 20251017 | 8,430 | 8,210 | 9,000 | 8,200 |
| 20251016 | 8,790 | 8,510 | 9,080 | 8,500 |
| 20251015 | 8,580 | 8,790 | 9,070 | 8,580 |
| 20251014 | 9,000 | 8,650 | 9,030 | 8,500 |
| 20251013 | 8,230 | 8,990 | 9,680 | 8,020 |
| 20251010 | 8,800 | 8,330 | 8,870 | 8,240 |
| 20251002 | 8,880 | 8,790 | 9,000 | 8,700 |
| 20251001 | 9,100 | 8,840 | 9,300 | 8,710 |
| 20250930 | 9,240 | 9,100 | 9,310 | 8,990 |
| 20250929 | 9,320 | 9,200 | 9,600 | 9,180 |
| 20250926 | 9,610 | 9,320 | 9,750 | 9,290 |
| 20250925 | 9,590 | 9,680 | 9,780 | 9,510 |
| 20250924 | 9,970 | 9,570 | 10,030 | 9,540 |
| 20250923 | 10,170 | 9,970 | 10,260 | 9,900 |
| 20250922 | 10,330 | 10,170 | 10,470 | 10,130 |
| 20250919 | 10,570 | 10,330 | 10,800 | 10,250 |
| 20250918 | 10,610 | 10,560 | 10,810 | 10,520 |
| 20250917 | 10,850 | 10,610 | 10,850 | 10,580 |
| 20250916 | 10,890 | 10,850 | 11,200 | 10,750 |
| 20250915 | 11,100 | 10,890 | 11,100 | 10,800 |
| 20250912 | 11,250 | 11,100 | 11,250 | 11,010 |
| 20250911 | 11,290 | 11,250 | 11,440 | 11,140 |
| 20250910 | 11,300 | 11,220 | 11,460 | 11,070 |
| 20250909 | 11,460 | 11,290 | 12,150 | 11,260 |
| 20250908 | 11,200 | 11,560 | 12,560 | 11,150 |
| 20250905 | 10,750 | 10,700 | 11,110 | 10,470 |
| 20250904 | 10,560 | 10,740 | 11,040 | 10,430 |
| 20250903 | 10,480 | 10,570 | 10,930 | 10,200 |
| 20250902 | 10,360 | 10,480 | 10,640 | 10,350 |
| 20250901 | 10,670 | 10,350 | 10,750 | 9,860 |
| 20250829 | 11,040 | 10,680 | 11,150 | 10,620 |
| 20250828 | 11,040 | 11,040 | 11,200 | 10,800 |
| 20250827 | 11,130 | 11,050 | 11,170 | 11,010 |
| 20250826 | 11,520 | 11,080 | 11,520 | 11,030 |
| 20250825 | 11,290 | 11,550 | 11,680 | 11,290 |
| 20250822 | 11,190 | 11,230 | 11,460 | 11,190 |
| 20250821 | 11,130 | 11,170 | 11,560 | 11,100 |
| 20250820 | 11,200 | 11,140 | 11,300 | 11,000 |
| 20250819 | 11,300 | 11,400 | 11,830 | 11,150 |
| 20250818 | 11,400 | 11,300 | 11,450 | 11,110 |
| 20250814 | 11,750 | 11,430 | 11,750 | 11,300 |
| 20250813 | 11,790 | 11,560 | 11,850 | 11,450 |
| 20250812 | 11,780 | 11,710 | 12,450 | 11,670 |
| 20250811 | 12,050 | 11,700 | 12,120 | 11,610 |
| 20250808 | 12,210 | 12,050 | 12,420 | 12,030 |
| 20250807 | 12,400 | 12,200 | 12,425 | 12,150 |
| 20250806 | 12,580 | 12,360 | 12,610 | 12,270 |
| 20250805 | 12,470 | 12,340 | 12,700 | 12,270 |
| 20250804 | 12,720 | 12,420 | 12,830 | 12,240 |
| 20250801 | 12,280 | 12,180 | 13,440 | 11,810 |
| 20250731 | 12,150 | 12,220 | 13,720 | 12,110 |
| 20250730 | 12,370 | 12,060 | 12,600 | 12,060 |
| 20250729 | 12,400 | 12,440 | 12,700 | 12,290 |
| 20250728 | 12,790 | 12,600 | 13,050 | 12,460 |
| 20250725 | 12,800 | 12,530 | 12,820 | 12,520 |
| 20250724 | 13,360 | 12,740 | 13,520 | 12,700 |
| 20250723 | 13,860 | 13,320 | 14,060 | 13,250 |
| 20250722 | 13,460 | 13,800 | 14,700 | 13,350 |
| 20250721 | 13,700 | 13,400 | 13,760 | 13,350 |
| 20250718 | 13,810 | 13,720 | 14,000 | 13,580 |
| 20250717 | 13,880 | 13,810 | 14,090 | 13,630 |
| 20250716 | 14,060 | 13,880 | 14,210 | 13,750 |
| 20250715 | 14,680 | 14,050 | 14,720 | 13,910 |
| 20250714 | 14,850 | 14,620 | 15,330 | 14,510 |
| 20250711 | 14,780 | 14,850 | 15,420 | 14,730 |
| 20250710 | 14,580 | 14,680 | 15,830 | 14,170 |
| 20250709 | 14,440 | 14,480 | 15,270 | 14,250 |
| 20250708 | 13,960 | 14,410 | 15,940 | 13,600 |
| 20250707 | 15,070 | 13,960 | 15,950 | 13,850 |
| 20250704 | 15,860 | 15,050 | 17,290 | 14,500 |
| 20250703 | 14,370 | 15,750 | 18,390 | 13,690 |
| 20250702 | 11,590 | 14,740 | 14,740 | 10,950 |
| 20250701 | 11,660 | 11,340 | 11,980 | 11,150 |
| 20250630 | 11,890 | 11,640 | 12,000 | 11,580 |
| 20250627 | 12,290 | 11,890 | 12,700 | 11,690 |
| 20250626 | 12,700 | 12,250 | 12,930 | 12,040 |
| 20250625 | 13,500 | 12,700 | 13,520 | 12,590 |
| 20250624 | 13,500 | 13,370 | 14,470 | 13,300 |
| 20250623 | 13,810 | 13,250 | 14,100 | 13,170 |
| 20250620 | 14,710 | 13,810 | 14,940 | 13,810 |
| 20250619 | 15,600 | 14,640 | 16,350 | 14,590 |
| 20250618 | 15,430 | 15,520 | 16,490 | 14,810 |
| 20250617 | 16,590 | 15,440 | 17,030 | 15,330 |
| 20250616 | 15,880 | 16,580 | 17,990 | 14,820 |
| 20250613 | 17,700 | 16,210 | 18,330 | 16,030 |
| 20250612 | 12,040 | 15,650 | 15,650 | 12,010 |
| 20250611 | 11,940 | 12,040 | 12,980 | 11,710 |
| 20250610 | 12,600 | 11,910 | 12,790 | 11,680 |
| 20250609 | 13,160 | 12,590 | 13,360 | 12,450 |
| 20250605 | 13,990 | 13,150 | 15,100 | 12,780 |
| 20250604 | 19,930 | 13,940 | 20,600 | 12,950 |
| 20250602 | 21,200 | 18,490 | 21,700 | 18,110 |
| 20250530 | 21,750 | 20,550 | 22,650 | 19,840 |
| 20250529 | 20,750 | 20,400 | 24,500 | 19,800 |
| 20250528 | 20,150 | 19,890 | 21,650 | 18,600 |
| 20250527 | 24,150 | 19,950 | 24,850 | 19,720 |
| 20250526 | 25,550 | 22,850 | 26,800 | 22,350 |
| 20250523 | 29,000 | 26,650 | 31,300 | 26,500 |
| 20250522 | 26,250 | 27,450 | 29,000 | 26,000 |
| 20250521 | 28,650 | 27,150 | 31,850 | 27,150 |
| 20250520 | 23,950 | 27,550 | 33,100 | 20,900 |
| 20250519 | 33,700 | 27,800 | 35,300 | 27,250 |
| 20250516 | 35,400 | 34,550 | 37,600 | 32,700 |
| 20250515 | 40,250 | 34,000 | 40,800 | 33,550 |
| 20250514 | 49,150 | 41,850 | 49,900 | 36,100 |
| 20250513 | 50,400 | 44,700 | 55,400 | 44,650 |
| 20250509 | 51,000 | 46,750 | 56,000 | 45,350 |
| 20250508 | 36,750 | 44,300 | 44,300 | 36,600 |
| 20250507 | 28,400 | 34,100 | 34,100 | 28,300 |
| 20250502 | 24,550 | 26,250 | 30,950 | 23,200 |
| 20250430 | 25,500 | 31,000 | 31,000 | 24,600 |
| 20250429 | 24,750 | 23,850 | 25,650 | 22,600 |
| 20250428 | 26,400 | 23,750 | 28,500 | 23,625 |
| 20250425 | 25,000 | 25,150 | 27,350 | 24,450 |
| 20250424 | 29,500 | 25,700 | 30,150 | 25,050 |
| 20250423 | 31,000 | 30,300 | 34,950 | 30,100 |
| 20250422 | 30,650 | 32,350 | 35,500 | 26,700 |
| 20250421 | 34,050 | 28,500 | 38,800 | 28,250 |
| 20250418 | 53,400 | 38,050 | 56,400 | 37,300 |
| 20250417 | 38,000 | 43,400 | 43,400 | 37,000 |
| 20250416 | 25,400 | 33,400 | 33,400 | 23,650 |
| 20250414 | 22,500 | 25,700 | 25,700 | 22,300 |
| 20250411 | 18,900 | 19,790 | 19,790 | 17,400 |
| 20250409 | 15,230 | 15,230 | 15,230 | 15,000 |
| 20250408 | 11,720 | 11,720 | 11,720 | 11,720 |
| 20250407 | 9,020 | 9,020 | 9,020 | 9,020 |
| 20250404 | 6,940 | 6,940 | 6,940 | 6,940 |
| 20250403 | 5,340 | 5,340 | 5,340 | 5,340 |
| 20250402 | 3,195 | 4,110 | 4,110 | 3,190 |
| 20250401 | 3,395 | 3,165 | 3,395 | 3,020 |
| 20250331 | 3,500 | 3,400 | 3,500 | 3,395 |
| 20250328 | 3,500 | 3,500 | 3,550 | 3,400 |
| 20250327 | 3,590 | 3,500 | 3,660 | 3,500 |
| 20250326 | 3,635 | 3,590 | 3,680 | 3,575 |
| 20250325 | 3,765 | 3,680 | 3,765 | 3,645 |
| 20250324 | 3,720 | 3,760 | 4,000 | 3,720 |
| 20250321 | 3,705 | 3,750 | 3,850 | 3,500 |
| 20250320 | 3,960 | 3,745 | 3,960 | 3,725 |
| 20250319 | 3,770 | 3,785 | 3,920 | 3,770 |
| 20250318 | 3,735 | 3,770 | 3,870 | 3,735 |
| 20250317 | 3,860 | 3,735 | 3,860 | 3,735 |
| 20250314 | 3,885 | 3,860 | 3,950 | 3,855 |
| 20250313 | 3,880 | 3,885 | 3,950 | 3,880 |
| 20250312 | 3,875 | 3,880 | 3,880 | 3,850 |
| 20250311 | 3,900 | 3,880 | 3,945 | 3,835 |
| 20250310 | 3,965 | 3,945 | 3,995 | 3,920 |
| 20250307 | 3,985 | 4,005 | 4,025 | 3,945 |
| 20250306 | 4,135 | 4,025 | 4,135 | 3,990 |
| 20250305 | 3,920 | 4,055 | 4,055 | 3,875 |
| 20250304 | 4,000 | 3,920 | 4,150 | 3,860 |
| 20250228 | 3,980 | 4,020 | 4,050 | 3,975 |
| 20250227 | 4,030 | 4,030 | 4,040 | 3,990 |
| 20250226 | 4,050 | 4,030 | 4,195 | 4,000 |
| 20250225 | 4,170 | 4,050 | 4,265 | 3,995 |
| 20250224 | 4,175 | 4,160 | 4,190 | 4,155 |
| 20250221 | 4,345 | 4,155 | 4,345 | 4,155 |
| 20250220 | 4,095 | 4,125 | 4,205 | 3,995 |
| 20250219 | 3,870 | 3,985 | 4,200 | 3,870 |
| 20250218 | 3,845 | 3,860 | 3,945 | 3,845 |
| 20250217 | 4,080 | 3,845 | 4,085 | 3,700 |
| 20250214 | 4,085 | 4,085 | 4,150 | 4,065 |
| 20250213 | 4,145 | 4,145 | 4,175 | 4,095 |
| 20250212 | 4,215 | 4,145 | 4,250 | 4,120 |
| 20250211 | 4,230 | 4,210 | 4,275 | 4,180 |
| 20250210 | 4,300 | 4,230 | 4,425 | 4,160 |
| 20250207 | 4,600 | 4,360 | 4,600 | 4,355 |
| 20250206 | 4,455 | 4,400 | 4,610 | 4,320 |
| 20250205 | 4,485 | 4,455 | 4,650 | 4,380 |
| 20250204 | 4,345 | 4,485 | 4,655 | 4,345 |
| 20250203 | 4,390 | 4,490 | 4,610 | 4,390 |
| 20250131 | 4,515 | 4,515 | 4,735 | 4,515 |
| 20250124 | 4,455 | 4,515 | 4,845 | 4,455 |
| 20250123 | 4,560 | 4,455 | 4,610 | 4,420 |
| 20250122 | 4,650 | 4,560 | 4,720 | 4,560 |
| 20250121 | 4,650 | 4,645 | 4,990 | 4,610 |
| 20250120 | 4,820 | 4,650 | 4,820 | 4,650 |
| 20250117 | 4,770 | 4,815 | 4,965 | 4,770 |
| 20250116 | 4,820 | 4,815 | 4,870 | 4,815 |
| 20250115 | 4,825 | 4,820 | 4,850 | 4,750 |
| 20250114 | 5,060 | 4,855 | 5,060 | 4,815 |
| 20250113 | 4,810 | 4,815 | 4,915 | 4,810 |
| 20250110 | 4,920 | 4,810 | 4,920 | 4,775 |
| 20250109 | 4,850 | 4,810 | 4,880 | 4,740 |
| 20250108 | 4,875 | 4,880 | 4,890 | 4,750 |
| 20250107 | 4,835 | 4,885 | 4,940 | 4,825 |
| 20250106 | 4,795 | 4,885 | 4,890 | 4,745 |
| 20250103 | 4,790 | 4,775 | 4,955 | 4,665 |
| 20250102 | 4,755 | 4,775 | 4,840 | 4,755 |