Stock Ticker
- (044490) 태웅
- Description: 기업개요
동사는 1981년 태웅단조공업사로 설립되어 1989년 주식회사 태웅으로 상호를 변경하였으며, 2001년 코스닥 시장에 상장함.
풍력발전, 조선, 발전(원자력), 플랜트, 산업기계 등 여러 수요산업에서 핵심부품으로 사용되는 자유형단조 제품을 생산하며, 2016년 제강사업부를 설립하여 단조품 생산에 사용되는 잉곳과 라운드블룸을 생산함.
생산기술 고도화와 첨단 설비 투자를 통해 품질 향상과 생산효율 개선을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 29,850 | 27,350 | 29,850 | 27,300 |
| 20261019 | 27,650 | 29,800 | 29,900 | 27,500 |
| 20261016 | 28,450 | 28,950 | 29,600 | 28,450 |
| 20261015 | 29,000 | 28,200 | 29,950 | 27,500 |
| 20261014 | 31,750 | 30,850 | 32,500 | 30,350 |
| 20261013 | 31,750 | 31,750 | 32,950 | 30,500 |
| 20261012 | 34,700 | 32,950 | 35,350 | 32,800 |
| 20261008 | 36,400 | 35,550 | 36,400 |
| 20261007 | 38,650 | 36,750 | 38,800 | 36,650 |
| 20261006 | 37,750 | 37,650 | 37,850 | 37,100 |
| 20261002 | 37,750 | 37,950 | 38,600 | 37,500 |
| 20261001 | 39,500 | 38,250 | 39,650 | 38,050 |
| 20260930 | 38,350 | 37,950 | 38,500 | 37,650 |
| 20260929 | 36,300 | 37,450 | 37,450 | 35,500 |
| 20260928 | 37,850 | 37,200 | 38,750 | 37,150 |
| 20260923 | 39,050 | 38,100 | 39,100 | 37,600 |
| 20260922 | 38,150 | 39,800 | 41,300 | 37,100 |
| 20260921 | 37,850 | 37,900 | 38,200 | 37,200 |
| 20260918 | 38,000 | 37,650 | 38,250 | 37,350 |
| 20260917 | 37,100 | 37,550 | 38,400 | 36,850 |
| 20260916 | 38,350 | 37,300 | 38,650 | 37,100 |
| 20260915 | 37,850 | 38,350 | 38,700 | 36,450 |
| 20260914 | 39,250 | 37,850 | 40,050 | 37,500 |
| 20260911 | 40,800 | 39,350 | 41,900 | 38,850 |
| 20260910 | 35,800 | 36,900 | 38,300 | 34,500 |
| 20260909 | 36,350 | 36,150 | 36,850 | 35,750 |
| 20260908 | 34,250 | 34,850 | 36,250 | 33,800 |
| 20260907 | 32,450 | 32,850 | 33,600 | 32,000 |
| 20260904 | 34,250 | 32,400 | 34,250 | 31,700 |
| 20260903 | 36,800 | 34,500 | 39,350 | 34,500 |
| 20260902 | 33,200 | 37,250 | 40,450 | 33,100 |
| 20260901 | 30,850 | 33,350 | 33,550 | 30,050 |
| 20260831 | 31,900 | 31,250 | 31,900 | 30,450 |
| 20260828 | 32,850 | 33,000 | 33,350 | 31,700 |
| 20260827 | 32,000 | 32,850 | 33,350 | 31,600 |
| 20260826 | 30,850 | 32,850 | 33,300 | 30,450 |
| 20260825 | 29,000 | 30,800 | 31,150 | 27,725 |
| 20260824 | 28,350 | 28,000 | 28,550 | 27,400 |
| 20260821 | 29,900 | 28,150 | 30,300 | 28,000 |
| 20260820 | 30,700 | 30,150 | 31,600 | 30,100 |
| 20260819 | 29,100 | 30,650 | 31,250 | 28,750 |
| 20260818 | 32,650 | 30,650 | 33,000 | 30,250 |
| 20260814 | 37,550 | 35,200 | 37,550 | 34,650 |
| 20260813 | 33,900 | 36,500 | 37,150 | 33,150 |
| 20260812 | 33,100 | 33,250 | 33,800 | 31,800 |
| 20260811 | 31,650 | 32,050 | 32,850 | 30,850 |
| 20260810 | 31,900 | 32,000 | 32,850 | 30,500 |
| 20260807 | 30,550 | 31,000 | 32,250 | 28,300 |
| 20260806 | 28,250 | 29,650 | 30,400 | 27,350 |
| 20260805 | 28,550 | 28,800 | 29,500 | 27,600 |
| 20260804 | 27,250 | 27,600 | 28,400 | 26,750 |
| 20260803 | 26,750 | 26,700 | 27,800 | 26,100 |
| 20260731 | 25,000 | 27,450 | 27,450 | 24,950 |
| 20260730 | 21,100 | 21,150 | 23,850 | 21,000 |
| 20260729 | 23,800 | 20,950 | 24,800 | 19,980 |
| 20260728 | 25,200 | 23,800 | 25,550 | 23,350 |
| 20260727 | 27,550 | 26,050 | 27,700 | 25,700 |
| 20260724 | 27,950 | 27,200 | 29,100 | 27,050 |
| 20260723 | 25,900 | 28,700 | 29,000 | 25,600 |
| 20260722 | 25,700 | 25,600 | 27,000 | 25,000 |
| 20260721 | 24,050 | 24,650 | 25,100 | 23,100 |
| 20260720 | 25,550 | 24,250 | 25,800 | 24,150 |
| 20260716 | 27,200 | 26,550 | 28,150 | 26,100 |
| 20260715 | 26,550 | 27,950 | 28,250 | 26,550 |
| 20260714 | 26,700 | 25,850 | 26,900 | 24,850 |
| 20260713 | 28,800 | 26,700 | 29,800 | 26,700 |
| 20260710 | 30,100 | 29,450 | 30,700 | 28,350 |
| 20260709 | 25,600 | 26,200 | 27,100 | 24,850 |
| 20260708 | 26,500 | 25,600 | 27,550 | 25,150 |
| 20260707 | 27,100 | 28,300 | 28,950 | 26,600 |
| 20260706 | 30,050 | 27,700 | 30,450 | 27,250 |
| 20260703 | 29,550 | 29,600 | 29,650 | 27,700 |
| 20260702 | 31,400 | 29,350 | 32,450 | 29,100 |
| 20260701 | 30,850 | 32,550 | 32,700 | 30,100 |
| 20260630 | 31,350 | 29,950 | 32,000 | 29,850 |
| 20260629 | 26,250 | 32,350 | 32,750 | 26,250 |
| 20260626 | 28,200 | 26,350 | 28,550 | 25,400 |
| 20260625 | 30,800 | 29,050 | 31,900 | 28,500 |
| 20260624 | 30,050 | 30,250 | 31,250 | 29,550 |
| 20260623 | 32,400 | 30,350 | 35,250 | 30,350 |
| 20260622 | 33,800 | 32,650 | 35,150 | 32,350 |
| 20260619 | 38,350 | 35,000 | 38,700 | 33,850 |
| 20260618 | 41,550 | 39,800 | 41,950 | 39,000 |
| 20260617 | 42,100 | 40,150 | 42,750 | 38,150 |
| 20260616 | 35,450 | 41,850 | 42,800 | 33,900 |
| 20260615 | 36,300 | 34,200 | 36,300 | 33,600 |
| 20260612 | 33,000 | 32,300 | 33,600 | 32,100 |
| 20260611 | 31,400 | 31,450 | 31,800 | 29,700 |
| 20260610 | 31,500 | 31,500 | 33,000 | 30,850 |
| 20260609 | 29,400 | 30,900 | 31,450 | 29,400 |
| 20260608 | 29,250 | 29,200 | 30,050 | 28,600 |
| 20260605 | 33,850 | 32,550 | 33,850 | 31,550 |
| 20260604 | 32,850 | 33,800 | 35,700 | 32,750 |
| 20260602 | 33,400 | 33,150 | 34,600 | 31,700 |
| 20260601 | 35,650 | 34,600 | 37,000 | 34,050 |
| 20260529 | 39,600 | 36,650 | 39,600 | 35,750 |
| 20260528 | 39,700 | 37,050 | 39,700 | 35,750 |
| 20260527 | 41,700 | 39,000 | 41,700 | 38,650 |
| 20260526 | 42,450 | 41,300 | 42,600 | 40,800 |
| 20260522 | 41,000 | 41,200 | 41,850 | 39,800 |
| 20260521 | 39,000 | 39,150 | 40,200 | 38,850 |
| 20260520 | 37,800 | 37,200 | 38,950 | 36,150 |
| 20260519 | 39,900 | 38,700 | 40,700 | 38,150 |
| 20260518 | 40,000 | 40,700 | 41,500 | 38,400 |
| 20260515 | 46,500 | 41,550 | 46,500 | 40,950 |
| 20260514 | 45,250 | 45,850 | 46,900 | 44,100 |
| 20260513 | 45,650 | 44,850 | 46,550 | 44,350 |
| 20260512 | 50,900 | 46,200 | 52,300 | 45,250 |
| 20260511 | 51,300 | 50,100 | 51,350 | 48,800 |
| 20260508 | 53,000 | 52,000 | 54,200 | 50,700 |
| 20260507 | 57,100 | 53,800 | 58,300 | 52,000 |
| 20260506 | 59,700 | 56,000 | 59,900 | 54,200 |
| 20260504 | 54,200 | 58,800 | 61,300 | 53,000 |
| 20260430 | 54,700 | 53,000 | 54,700 | 52,800 |
| 20260429 | 51,200 | 54,100 | 55,500 | 51,200 |
| 20260428 | 53,700 | 52,800 | 54,400 | 52,500 |
| 20260427 | 55,400 | 54,500 | 55,500 | 52,850 |
| 20260424 | 52,700 | 53,300 | 54,000 | 51,200 |
| 20260423 | 49,700 | 53,000 | 53,000 | 48,300 |
| 20260422 | 47,500 | 47,000 | 47,650 | 45,800 |
| 20260421 | 50,400 | 47,800 | 52,000 | 47,500 |
| 20260420 | 49,850 | 50,000 | 50,800 | 48,700 |
| 20260417 | 51,500 | 49,300 | 51,500 | 49,000 |
| 20260416 | 53,200 | 51,100 | 53,500 | 50,100 |
| 20260415 | 47,450 | 51,300 | 51,900 | 46,500 |
| 20260414 | 45,700 | 46,550 | 47,200 | 43,700 |
| 20260413 | 45,100 | 45,300 | 45,550 | 44,250 |
| 20260410 | 46,200 | 45,000 | 47,150 | 44,700 |
| 20260409 | 47,950 | 45,600 | 48,150 | 45,100 |
| 20260408 | 47,650 | 46,200 | 47,750 | 45,550 |
| 20260407 | 50,300 | 45,600 | 50,300 | 44,400 |
| 20260406 | 49,950 | 50,200 | 52,500 | 49,250 |
| 20260403 | 45,200 | 50,700 | 53,200 | 43,700 |
| 20260402 | 51,200 | 44,350 | 51,300 | 43,100 |
| 20260401 | 51,000 | 49,550 | 51,600 | 48,800 |
| 20260331 | 49,000 | 49,650 | 54,000 | 48,000 |
| 20260330 | 44,100 | 46,900 | 47,550 | 43,450 |
| 20260327 | 44,550 | 46,950 | 47,850 | 43,750 |
| 20260326 | 47,400 | 45,300 | 47,400 | 44,200 |
| 20260325 | 49,350 | 46,500 | 49,350 | 46,050 |
| 20260324 | 54,500 | 47,900 | 54,900 | 47,000 |
| 20260323 | 56,300 | 52,700 | 56,500 | 52,100 |
| 20260320 | 49,100 | 57,300 | 58,800 | 48,000 |
| 20260319 | 42,050 | 45,300 | 46,850 | 42,050 |
| 20260318 | 44,300 | 44,100 | 45,750 | 43,350 |
| 20260317 | 45,000 | 42,800 | 45,150 | 42,650 |
| 20260316 | 49,200 | 44,800 | 49,700 | 44,100 |
| 20260313 | 48,100 | 48,950 | 52,000 | 47,500 |
| 20260312 | 48,600 | 49,100 | 50,700 | 47,850 |
| 20260311 | 49,500 | 47,950 | 52,400 | 46,250 |
| 20260310 | 41,950 | 50,000 | 51,500 | 40,750 |
| 20260309 | 40,600 | 40,100 | 40,600 | 37,500 |
| 20260306 | 35,200 | 37,550 | 37,750 | 34,500 |
| 20260305 | 29,450 | 34,550 | 35,250 | 29,450 |
| 20260304 | 31,250 | 27,150 | 31,750 | 27,150 |
| 20260303 | 34,200 | 33,250 | 36,500 | 33,250 |
| 20260227 | 34,700 | 35,500 | 37,250 | 34,700 |
| 20260226 | 34,450 | 33,750 | 34,850 | 33,550 |
| 20260225 | 36,000 | 34,300 | 36,050 | 34,050 |
| 20260224 | 35,850 | 36,200 | 37,250 | 35,400 |
| 20260223 | 37,150 | 35,700 | 38,400 | 35,200 |
| 20260220 | 34,550 | 36,400 | 38,400 | 33,500 |
| 20260219 | 33,550 | 33,100 | 34,400 | 32,900 |
| 20260213 | 30,200 | 32,400 | 33,450 | 29,800 |
| 20260212 | 30,050 | 30,100 | 30,150 | 29,350 |
| 20260211 | 30,000 | 30,200 | 30,800 | 29,700 |
| 20260210 | 31,200 | 29,500 | 31,200 | 29,200 |
| 20260209 | 29,550 | 30,800 | 31,500 | 28,950 |
| 20260206 | 28,550 | 28,400 | 29,000 | 27,500 |
| 20260205 | 31,500 | 29,750 | 32,250 | 29,200 |
| 20260204 | 31,950 | 32,150 | 32,550 | 31,100 |
| 20260203 | 29,250 | 30,400 | 30,650 | 29,050 |
| 20260202 | 29,650 | 28,700 | 30,650 | 28,600 |
| 20260130 | 32,000 | 30,650 | 32,000 | 30,500 |
| 20260129 | 31,700 | 32,200 | 33,550 | 31,700 |
| 20260128 | 33,250 | 31,700 | 33,300 | 31,450 |
| 20260127 | 34,700 | 32,800 | 35,650 | 32,050 |
| 20260126 | 30,900 | 31,850 | 32,200 | 30,250 |
| 20260123 | 31,950 | 31,050 | 33,400 | 30,700 |
| 20260122 | 33,850 | 31,200 | 34,000 | 31,100 |
| 20260121 | 35,500 | 32,400 | 36,250 | 31,800 |
| 20260120 | 29,850 | 33,500 | 34,400 | 28,450 |
| 20260119 | 30,400 | 29,750 | 30,400 | 29,200 |
| 20260116 | 28,050 | 29,200 | 30,000 | 28,000 |
| 20260115 | 28,350 | 28,050 | 28,400 | 27,700 |
| 20260114 | 28,700 | 27,900 | 30,350 | 27,150 |
| 20260113 | 28,500 | 28,950 | 28,950 | 27,800 |
| 20260112 | 28,250 | 29,000 | 29,900 | 27,350 |
| 20260109 | 26,600 | 26,850 | 27,350 | 26,050 |
| 20260108 | 27,350 | 25,850 | 27,400 | 25,850 |
| 20260107 | 28,200 | 26,800 | 28,400 | 26,550 |
| 20260106 | 28,950 | 28,400 | 29,000 | 27,150 |
| 20260105 | 24,900 | 27,500 | 27,500 | 24,800 |
| 20260102 | 25,800 | 24,450 | 25,800 | 24,150 |
| 20251230 | 26,300 | 25,750 | 26,350 | 25,400 |
| 20251229 | 25,700 | 26,300 | 26,350 | 25,650 |
| 20251226 | 26,600 | 25,300 | 26,700 | 25,250 |
| 20251224 | 27,400 | 26,600 | 27,400 | 26,400 |
| 20251223 | 28,300 | 27,100 | 28,300 | 27,100 |
| 20251222 | 28,000 | 27,750 | 28,100 | 27,250 |
| 20251219 | 28,100 | 27,700 | 28,300 | 27,100 |
| 20251218 | 26,600 | 27,800 | 28,000 | 26,400 |
| 20251217 | 28,950 | 27,500 | 29,100 | 27,200 |
| 20251216 | 29,850 | 28,150 | 29,850 | 27,750 |
| 20251215 | 29,300 | 31,200 | 31,550 | 28,850 |
| 20251212 | 26,200 | 29,900 | 30,550 | 25,600 |
| 20251211 | 25,600 | 25,650 | 26,450 | 25,300 |
| 20251210 | 25,800 | 25,500 | 26,250 | 25,350 |
| 20251209 | 26,200 | 25,750 | 26,450 | 25,400 |
| 20251208 | 27,050 | 26,000 | 27,050 | 25,700 |
| 20251205 | 25,200 | 28,000 | 29,650 | 24,750 |
| 20251204 | 26,300 | 24,500 | 26,600 | 24,100 |
| 20251203 | 23,950 | 25,050 | 25,250 | 23,550 |
| 20251202 | 23,150 | 23,300 | 23,300 | 22,850 |
| 20251201 | 23,900 | 23,400 | 24,050 | 23,050 |
| 20251128 | 24,300 | 23,800 | 24,300 | 23,450 |
| 20251127 | 24,900 | 23,850 | 25,150 | 23,600 |
| 20251126 | 23,050 | 24,450 | 24,600 | 23,050 |
| 20251125 | 23,500 | 23,350 | 23,850 | 23,000 |
| 20251124 | 23,400 | 23,250 | 23,500 | 22,550 |
| 20251121 | 23,000 | 23,200 | 23,300 | 22,600 |
| 20251120 | 24,050 | 24,350 | 25,050 | 24,050 |
| 20251119 | 24,050 | 23,800 | 24,450 | 23,000 |
| 20251118 | 25,050 | 23,700 | 25,150 | 23,350 |
| 20251117 | 25,500 | 25,650 | 25,650 | 24,650 |
| 20251114 | 25,950 | 25,200 | 25,950 | 25,000 |
| 20251113 | 26,250 | 26,650 | 26,950 | 25,800 |
| 20251112 | 25,850 | 26,100 | 26,550 | 25,450 |
| 20251111 | 26,250 | 25,650 | 26,600 | 25,150 |
| 20251110 | 26,250 | 26,150 | 26,550 | 25,700 |
| 20251107 | 25,150 | 26,250 | 26,950 | 25,150 |
| 20251106 | 27,500 | 26,500 | 27,900 | 25,650 |
| 20251105 | 27,500 | 26,850 | 27,550 | 25,800 |
| 20251104 | 30,500 | 28,600 | 30,600 | 28,550 |
| 20251103 | 31,050 | 30,150 | 31,200 | 30,000 |
| 20251031 | 31,350 | 30,750 | 31,750 | 30,600 |
| 20251030 | 33,550 | 31,350 | 33,550 | 30,550 |
| 20251029 | 32,550 | 32,300 | 33,200 | 31,500 |
| 20251028 | 31,300 | 31,400 | 31,950 | 30,500 |
| 20251027 | 31,250 | 31,100 | 31,550 | 30,550 |
| 20251024 | 30,600 | 30,750 | 31,550 | 30,100 |
| 20251023 | 30,600 | 30,150 | 30,600 | 29,300 |
| 20251022 | 32,200 | 31,100 | 32,300 | 30,300 |
| 20251021 | 33,500 | 32,550 | 34,600 | 32,000 |
| 20251020 | 34,200 | 32,400 | 34,450 | 32,000 |
| 20251017 | 35,850 | 33,550 | 36,200 | 33,300 |
| 20251016 | 37,350 | 37,150 | 38,700 | 36,650 |
| 20251015 | 32,200 | 35,600 | 35,600 | 32,050 |
| 20251014 | 34,000 | 31,950 | 34,250 | 31,700 |
| 20251013 | 33,200 | 33,150 | 33,750 | 31,350 |
| 20251010 | 31,800 | 33,200 | 33,700 | 31,400 |
| 20251002 | 32,100 | 31,750 | 32,250 | 31,300 |
| 20251001 | 31,150 | 31,850 | 32,350 | 31,150 |
| 20250930 | 30,950 | 31,050 | 31,200 | 30,500 |
| 20250929 | 30,500 | 31,200 | 31,300 | 30,250 |
| 20250926 | 31,000 | 31,000 | 31,350 | 30,350 |
| 20250925 | 33,600 | 30,900 | 33,600 | 30,500 |
| 20250924 | 32,100 | 33,000 | 33,900 | 32,100 |
| 20250923 | 31,950 | 32,400 | 33,400 | 31,700 |
| 20250922 | 32,950 | 32,500 | 33,650 | 32,050 |
| 20250919 | 32,400 | 31,650 | 32,950 | 31,500 |
| 20250918 | 32,950 | 32,150 | 33,000 | 32,000 |
| 20250917 | 33,600 | 32,600 | 33,650 | 32,600 |
| 20250916 | 33,600 | 34,100 | 34,550 | 33,300 |
| 20250915 | 33,600 | 33,300 | 33,600 | 32,500 |
| 20250912 | 33,650 | 33,150 | 34,150 | 32,550 |
| 20250911 | 35,850 | 34,150 | 36,500 | 34,050 |
| 20250910 | 35,600 | 35,500 | 36,050 | 34,800 |
| 20250909 | 36,850 | 35,100 | 37,300 | 34,550 |
| 20250908 | 35,900 | 36,800 | 37,150 | 35,550 |
| 20250905 | 37,200 | 36,150 | 37,300 | 36,150 |
| 20250904 | 38,700 | 37,050 | 39,050 | 36,950 |
| 20250903 | 37,300 | 38,000 | 39,300 | 37,300 |
| 20250902 | 35,650 | 36,950 | 37,600 | 35,350 |
| 20250901 | 36,700 | 35,100 | 37,450 | 35,000 |
| 20250829 | 38,550 | 37,600 | 39,200 | 37,550 |
| 20250828 | 37,150 | 38,150 | 39,000 | 36,800 |
| 20250827 | 37,750 | 37,550 | 38,900 | 37,050 |
| 20250826 | 37,050 | 37,450 | 37,800 | 35,900 |
| 20250825 | 37,400 | 38,050 | 38,400 | 35,850 |
| 20250822 | 37,950 | 36,700 | 38,100 | 36,400 |
| 20250821 | 36,250 | 37,550 | 38,400 | 35,200 |
| 20250820 | 33,600 | 35,600 | 36,250 | 33,550 |
| 20250819 | 39,200 | 36,400 | 40,100 | 36,250 |
| 20250818 | 41,350 | 40,950 | 41,900 | 39,600 |
| 20250814 | 43,000 | 41,700 | 43,000 | 41,600 |
| 20250813 | 44,550 | 43,700 | 45,350 | 43,200 |
| 20250812 | 43,950 | 43,200 | 46,000 | 42,850 |
| 20250811 | 40,000 | 43,700 | 44,850 | 40,000 |
| 20250808 | 41,750 | 40,300 | 41,850 | 40,100 |
| 20250807 | 41,850 | 41,450 | 43,650 | 41,150 |
| 20250806 | 42,100 | 42,700 | 45,850 | 41,000 |
| 20250805 | 39,750 | 40,500 | 41,000 | 39,050 |
| 20250804 | 36,400 | 39,400 | 40,200 | 36,400 |
| 20250801 | 39,850 | 37,100 | 40,100 | 36,400 |
| 20250731 | 40,250 | 40,500 | 41,500 | 39,000 |
| 20250730 | 40,000 | 40,000 | 40,000 | 38,450 |
| 20250729 | 38,900 | 40,300 | 40,500 | 38,000 |
| 20250728 | 38,600 | 39,200 | 39,300 | 38,000 |
| 20250725 | 38,500 | 39,450 | 40,700 | 37,050 |
| 20250724 | 39,950 | 38,250 | 40,900 | 38,000 |
| 20250723 | 38,850 | 38,250 | 39,000 | 36,100 |
| 20250722 | 41,150 | 38,450 | 41,200 | 37,950 |
| 20250721 | 34,500 | 43,150 | 43,800 | 33,350 |
| 20250718 | 34,200 | 33,700 | 34,550 | 33,200 |
| 20250717 | 34,200 | 33,850 | 36,450 | 32,700 |
| 20250716 | 33,750 | 33,400 | 34,200 | 31,900 |
| 20250715 | 31,200 | 33,550 | 33,850 | 31,100 |
| 20250714 | 31,250 | 30,000 | 32,000 | 29,925 |
| 20250711 | 34,000 | 31,300 | 34,600 | 31,150 |
| 20250710 | 33,200 | 33,400 | 35,050 | 32,250 |
| 20250709 | 33,400 | 32,650 | 33,700 | 32,000 |
| 20250708 | 31,650 | 32,700 | 33,800 | 31,200 |
| 20250707 | 29,300 | 31,250 | 31,500 | 29,000 |
| 20250704 | 30,800 | 30,250 | 32,100 | 29,950 |
| 20250703 | 31,350 | 31,350 | 32,400 | 30,700 |
| 20250702 | 30,400 | 30,450 | 30,850 | 28,650 |
| 20250701 | 31,800 | 30,000 | 33,800 | 29,700 |
| 20250630 | 35,000 | 32,650 | 36,250 | 30,850 |
| 20250627 | 37,300 | 34,550 | 41,000 | 34,000 |
| 20250626 | 35,850 | 36,850 | 36,900 | 33,650 |
| 20250625 | 35,500 | 36,850 | 38,400 | 33,700 |
| 20250624 | 34,500 | 35,200 | 35,900 | 32,300 |
| 20250623 | 31,100 | 33,250 | 36,700 | 30,400 |
| 20250620 | 32,500 | 31,700 | 32,900 | 29,550 |
| 20250619 | 29,500 | 32,400 | 32,800 | 28,350 |
| 20250618 | 29,800 | 29,500 | 30,000 | 27,600 |
| 20250617 | 32,100 | 30,100 | 32,500 | 27,400 |
| 20250616 | 30,500 | 31,500 | 31,850 | 29,050 |
| 20250613 | 32,300 | 30,900 | 32,350 | 29,450 |
| 20250612 | 31,400 | 32,950 | 35,400 | 30,500 |
| 20250611 | 29,350 | 29,100 | 31,950 | 28,850 |
| 20250610 | 27,700 | 29,300 | 33,400 | 26,200 |
| 20250609 | 28,750 | 28,100 | 29,650 | 27,800 |
| 20250605 | 28,100 | 28,550 | 28,550 | 27,250 |
| 20250604 | 26,900 | 27,400 | 27,400 | 25,850 |
| 20250602 | 22,450 | 27,500 | 29,750 | 21,900 |
| 20250530 | 22,400 | 22,900 | 24,500 | 21,750 |
| 20250529 | 19,340 | 22,100 | 22,650 | 19,260 |
| 20250528 | 20,000 | 19,400 | 22,350 | 19,210 |
| 20250527 | 16,890 | 19,100 | 20,000 | 16,430 |
| 20250526 | 18,070 | 17,080 | 18,380 | 16,830 |
| 20250523 | 14,500 | 17,750 | 18,690 | 14,110 |
| 20250522 | 14,800 | 14,480 | 15,210 | 14,310 |
| 20250521 | 15,080 | 14,910 | 15,100 | 14,700 |
| 20250520 | 14,340 | 15,080 | 15,300 | 13,800 |
| 20250519 | 14,020 | 14,330 | 14,890 | 14,020 |
| 20250516 | 14,670 | 13,830 | 14,670 | 13,370 |
| 20250515 | 17,000 | 14,690 | 17,040 | 14,610 |
| 20250514 | 15,600 | 16,920 | 16,980 | 15,490 |
| 20250513 | 15,860 | 15,590 | 15,860 | 15,330 |
| 20250512 | 15,790 | 15,850 | 16,370 | 15,430 |
| 20250509 | 16,480 | 15,770 | 16,480 | 15,670 |
| 20250508 | 15,720 | 16,300 | 16,370 | 15,600 |
| 20250507 | 15,260 | 15,750 | 16,060 | 15,110 |
| 20250502 | 15,200 | 15,260 | 15,540 | 15,010 |
| 20250430 | 15,700 | 15,040 | 15,700 | 14,940 |
| 20250429 | 15,720 | 15,560 | 15,720 | 15,250 |
| 20250428 | 15,700 | 15,540 | 15,860 | 15,480 |
| 20250425 | 15,920 | 15,680 | 16,180 | 15,630 |
| 20250424 | 15,900 | 15,770 | 15,900 | 15,390 |
| 20250423 | 15,540 | 15,720 | 15,820 | 15,280 |
| 20250422 | 14,650 | 15,290 | 15,350 | 14,650 |
| 20250421 | 14,910 | 14,850 | 15,000 | 14,620 |
| 20250418 | 15,230 | 15,000 | 15,300 | 14,620 |
| 20250417 | 15,300 | 15,220 | 15,390 | 15,060 |
| 20250416 | 15,540 | 15,180 | 15,750 | 15,120 |
| 20250415 | 15,180 | 15,540 | 15,600 | 15,020 |
| 20250414 | 15,500 | 15,060 | 15,500 | 14,830 |
| 20250411 | 14,710 | 15,130 | 15,410 | 14,680 |
| 20250410 | 14,890 | 14,740 | 14,890 | 14,520 |
| 20250409 | 14,120 | 14,120 | 14,380 | 13,800 |
| 20250408 | 14,290 | 14,120 | 14,590 | 14,000 |
| 20250407 | 14,900 | 14,160 | 14,900 | 14,130 |
| 20250404 | 15,150 | 15,400 | 15,630 | 14,750 |
| 20250403 | 15,300 | 15,250 | 15,510 | 15,160 |
| 20250402 | 15,600 | 15,550 | 16,120 | 15,150 |
| 20250401 | 14,500 | 15,580 | 15,750 | 14,210 |
| 20250331 | 13,790 | 14,320 | 14,340 | 13,560 |
| 20250328 | 14,430 | 14,020 | 14,480 | 13,750 |
| 20250327 | 14,940 | 14,330 | 15,300 | 14,280 |
| 20250326 | 15,250 | 14,800 | 15,250 | 14,650 |
| 20250325 | 15,830 | 15,040 | 15,830 | 15,010 |
| 20250324 | 16,250 | 15,830 | 16,430 | 15,740 |
| 20250321 | 15,200 | 16,250 | 16,250 | 15,090 |
| 20250320 | 15,990 | 15,350 | 16,210 | 15,190 |
| 20250319 | 16,530 | 16,040 | 16,590 | 15,980 |
| 20250318 | 16,400 | 16,650 | 16,870 | 16,020 |
| 20250317 | 15,980 | 16,510 | 16,830 | 15,690 |
| 20250314 | 15,000 | 15,850 | 15,850 | 14,980 |
| 20250313 | 14,590 | 15,300 | 15,430 | 14,590 |
| 20250312 | 14,000 | 14,590 | 14,590 | 13,880 |
| 20250311 | 13,860 | 14,000 | 14,080 | 13,600 |
| 20250310 | 14,450 | 14,130 | 14,580 | 14,060 |
| 20250307 | 14,100 | 14,450 | 14,840 | 13,970 |
| 20250306 | 14,180 | 14,100 | 14,440 | 14,040 |
| 20250305 | 13,910 | 14,170 | 14,340 | 13,730 |
| 20250304 | 13,840 | 13,910 | 14,200 | 13,680 |
| 20250228 | 13,900 | 13,840 | 14,130 | 13,580 |
| 20250227 | 14,020 | 14,020 | 14,380 | 14,020 |
| 20250226 | 14,250 | 13,930 | 14,250 | 13,710 |
| 20250225 | 13,160 | 14,070 | 14,230 | 13,010 |
| 20250224 | 13,200 | 13,270 | 13,320 | 12,800 |
| 20250221 | 13,350 | 13,270 | 13,530 | 13,180 |
| 20250220 | 14,110 | 13,400 | 14,150 | 13,340 |
| 20250219 | 14,470 | 14,150 | 14,530 | 13,980 |
| 20250218 | 14,230 | 14,460 | 14,720 | 14,030 |
| 20250217 | 13,200 | 14,030 | 14,230 | 13,080 |
| 20250214 | 12,890 | 13,000 | 13,600 | 12,670 |
| 20250213 | 12,220 | 12,890 | 13,010 | 12,220 |
| 20250212 | 12,010 | 12,350 | 12,400 | 11,840 |
| 20250211 | 11,780 | 12,010 | 12,250 | 11,780 |
| 20250210 | 12,000 | 11,770 | 12,150 | 11,640 |
| 20250207 | 12,030 | 12,160 | 12,240 | 11,950 |
| 20250206 | 12,230 | 12,100 | 12,310 | 12,040 |
| 20250205 | 12,050 | 12,220 | 12,880 | 12,050 |
| 20250204 | 11,770 | 11,850 | 11,930 | 11,640 |
| 20250203 | 12,090 | 11,690 | 12,190 | 11,660 |
| 20250131 | 12,800 | 12,230 | 12,800 | 12,120 |
| 20250124 | 12,210 | 12,630 | 12,700 | 12,120 |
| 20250123 | 12,940 | 12,120 | 12,990 | 12,050 |
| 20250122 | 12,990 | 12,920 | 13,550 | 12,820 |
| 20250121 | 13,080 | 12,990 | 13,100 | 12,750 |
| 20250120 | 12,860 | 12,860 | 12,970 | 12,590 |
| 20250117 | 12,880 | 12,860 | 13,160 | 12,670 |
| 20250116 | 12,620 | 12,880 | 12,950 | 12,430 |
| 20250115 | 11,780 | 12,700 | 13,320 | 11,760 |
| 20250114 | 11,540 | 11,830 | 12,150 | 11,350 |
| 20250113 | 11,610 | 11,540 | 11,900 | 11,220 |
| 20250110 | 11,260 | 11,670 | 11,710 | 11,260 |
| 20250109 | 11,450 | 11,400 | 11,490 | 11,250 |
| 20250108 | 11,610 | 11,530 | 11,750 | 11,420 |
| 20250107 | 11,420 | 11,600 | 12,190 | 11,420 |
| 20250106 | 11,700 | 11,480 | 11,790 | 11,340 |
| 20250103 | 11,580 | 11,670 | 12,100 | 11,520 |
| 20250102 | 11,900 | 11,690 | 12,000 | 11,560 |