Stock Ticker
- (051980) 중앙첨단소재
- Description: 기업개요
동사는 2001년 코스닥 시장에 상장된 중소기업으로 PVC 제품 및 건축자재 제조업, 분양대행사업, 통신기기 및 장비 사업을 영위하고 있음.
주요 제품으로는 통신부품과 서비스, 샤시, 문틀, 덕트 등을 생산하며, 2023년 8월부터는 2차전지 소재 유통사업을 신규로 시작함.
친환경, 고효율 제품 개발과 물류센터 구축 검토를 통해 제품 공급 체계를 강화하고 있으며, 기업 이미지 제고를 위한 마케팅 활동을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 8,520 | 8,500 | 8,550 | 8,100 |
| 20261019 | 8,160 | 8,400 | 8,540 | 8,160 |
| 20261016 | 8,410 | 8,530 | 8,550 | 8,100 |
| 20261015 | 8,510 | 8,560 | 8,560 | 8,100 |
| 20261014 | 8,530 | 8,520 | 8,830 | 8,380 |
| 20261013 | 8,170 | 8,530 | 8,830 | 8,170 |
| 20261012 | 9,700 | 8,600 | 9,700 | 8,590 |
| 20261008 | 10,000 | 9,690 | 10,140 |
| 20261007 | 9,990 | 10,000 | 10,190 | 9,900 |
| 20261006 | 10,080 | 9,940 | 10,150 | 9,870 |
| 20261002 | 10,700 | 10,300 | 10,740 | 9,460 |
| 20261001 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260930 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260929 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260928 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260923 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260922 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260921 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260918 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260917 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260916 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260915 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260914 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260911 | 1,035 | 1,035 | 1,035 | 1,035 |
| 20260910 | 1,063 | 1,035 | 1,252 | 1,026 |
| 20260909 | 1,076 | 1,063 | 1,076 | 1,010 |
| 20260908 | 1,039 | 1,083 | 1,256 | 1,038 |
| 20260907 | 1,000 | 1,006 | 1,029 | 978 |
| 20260904 | 1,035 | 1,000 | 1,051 | 994 |
| 20260903 | 1,014 | 1,020 | 1,081 | 1,006 |
| 20260902 | 1,008 | 1,014 | 1,235 | 989 |
| 20260901 | 1,005 | 1,008 | 1,098 | 982 |
| 20260814 | 1,051 | 1,054 | 1,080 | 1,025 |
| 20260813 | 1,065 | 1,051 | 1,077 | 1,023 |
| 20260812 | 1,108 | 1,070 | 1,113 | 1,064 |
| 20260811 | 1,111 | 1,113 | 1,126 | 1,061 |
| 20260810 | 1,035 | 1,121 | 1,127 | 1,000 |
| 20260807 | 1,020 | 1,011 | 1,209 | 1,004 |
| 20260716 | 1,109 | 1,070 | 1,219 | 1,057 |
| 20260715 | 1,023 | 1,038 | 1,095 | 1,021 |
| 20260701 | 1,006 | 1,000 | 1,030 | 994 |
| 20260624 | 1,017 | 1,061 | 1,077 | 1,017 |
| 20260623 | 1,143 | 1,056 | 1,155 | 1,056 |
| 20260622 | 1,180 | 1,143 | 1,218 | 1,140 |
| 20260619 | 1,286 | 1,226 | 1,290 | 1,198 |
| 20260618 | 1,364 | 1,285 | 1,375 | 1,281 |
| 20260617 | 1,377 | 1,364 | 1,390 | 1,353 |
| 20260616 | 1,380 | 1,379 | 1,400 | 1,353 |
| 20260615 | 1,351 | 1,373 | 1,407 | 1,344 |
| 20260612 | 1,365 | 1,348 | 1,421 | 1,335 |
| 20260611 | 1,299 | 1,360 | 1,365 | 1,268 |
| 20260610 | 1,292 | 1,300 | 1,376 | 1,285 |
| 20260609 | 1,320 | 1,312 | 1,332 | 1,290 |
| 20260608 | 1,270 | 1,270 | 1,329 | 1,265 |
| 20260605 | 1,429 | 1,355 | 1,429 | 1,330 |
| 20260604 | 1,529 | 1,429 | 1,529 | 1,381 |
| 20260602 | 1,433 | 1,400 | 1,489 | 1,320 |
| 20260601 | 1,562 | 1,433 | 1,562 | 1,421 |
| 20260529 | 1,669 | 1,563 | 1,684 | 1,540 |
| 20260528 | 1,678 | 1,667 | 1,950 | 1,608 |
| 20260527 | 1,738 | 1,615 | 1,780 | 1,608 |
| 20260526 | 1,710 | 1,737 | 1,740 | 1,660 |
| 20260522 | 1,649 | 1,670 | 1,693 | 1,611 |
| 20260521 | 1,512 | 1,535 | 1,610 | 1,512 |
| 20260520 | 1,540 | 1,488 | 1,570 | 1,456 |
| 20260519 | 1,644 | 1,541 | 1,644 | 1,500 |
| 20260518 | 1,658 | 1,608 | 1,658 | 1,500 |
| 20260515 | 1,794 | 1,658 | 1,827 | 1,648 |
| 20260514 | 1,840 | 1,795 | 1,898 | 1,738 |
| 20260513 | 1,770 | 1,779 | 1,822 | 1,700 |
| 20260512 | 1,864 | 1,770 | 1,883 | 1,704 |
| 20260511 | 1,965 | 1,862 | 1,965 | 1,840 |
| 20260508 | 1,846 | 1,965 | 2,150 | 1,833 |
| 20260507 | 1,855 | 1,846 | 1,928 | 1,785 |
| 20260506 | 1,920 | 1,837 | 1,950 | 1,747 |
| 20260504 | 1,938 | 1,906 | 1,990 | 1,906 |
| 20260430 | 1,996 | 1,922 | 1,996 | 1,913 |
| 20260429 | 2,010 | 1,996 | 2,040 | 1,955 |
| 20260428 | 1,998 | 2,010 | 2,195 | 1,970 |
| 20260427 | 1,965 | 1,947 | 1,981 | 1,894 |
| 20260424 | 2,065 | 1,967 | 2,185 | 1,930 |
| 20260423 | 2,250 | 2,045 | 2,285 | 2,020 |
| 20260422 | 2,205 | 2,230 | 2,460 | 2,160 |
| 20260421 | 1,695 | 2,135 | 2,135 | 1,663 |
| 20260420 | 1,650 | 1,646 | 1,719 | 1,617 |
| 20260417 | 1,628 | 1,647 | 1,723 | 1,583 |
| 20260416 | 1,509 | 1,616 | 1,775 | 1,509 |
| 20260415 | 1,550 | 1,503 | 1,570 | 1,484 |
| 20260414 | 1,434 | 1,515 | 1,550 | 1,434 |
| 20260413 | 1,425 | 1,421 | 1,458 | 1,390 |
| 20260410 | 1,469 | 1,438 | 1,530 | 1,431 |
| 20260409 | 1,452 | 1,452 | 1,473 | 1,418 |
| 20260408 | 1,460 | 1,452 | 1,492 | 1,412 |
| 20260407 | 1,503 | 1,407 | 1,530 | 1,401 |
| 20260406 | 1,504 | 1,499 | 1,642 | 1,495 |
| 20260403 | 1,520 | 1,504 | 1,591 | 1,484 |
| 20260402 | 1,500 | 1,484 | 1,743 | 1,445 |
| 20260401 | 1,550 | 1,494 | 1,559 | 1,420 |
| 20260331 | 1,517 | 1,490 | 1,830 | 1,484 |
| 20260330 | 1,480 | 1,490 | 1,600 | 1,366 |
| 20260327 | 1,628 | 1,551 | 1,693 | 1,500 |
| 20260326 | 1,871 | 1,630 | 2,050 | 1,613 |
| 20260325 | 1,399 | 1,700 | 1,700 | 1,330 |
| 20260324 | 1,287 | 1,308 | 1,537 | 1,260 |
| 20260323 | 1,491 | 1,431 | 1,519 | 1,392 |
| 20260320 | 1,609 | 1,569 | 1,644 | 1,565 |
| 20260319 | 1,662 | 1,613 | 1,662 | 1,611 |
| 20260318 | 1,711 | 1,682 | 1,745 | 1,665 |
| 20260317 | 1,678 | 1,685 | 1,722 | 1,650 |
| 20260316 | 1,726 | 1,647 | 1,728 | 1,640 |
| 20260313 | 1,719 | 1,729 | 1,735 | 1,655 |
| 20260312 | 1,740 | 1,745 | 1,790 | 1,711 |
| 20260311 | 1,800 | 1,748 | 1,852 | 1,733 |
| 20260310 | 1,830 | 1,795 | 1,835 | 1,736 |
| 20260309 | 1,785 | 1,749 | 1,826 | 1,672 |
| 20260306 | 1,820 | 1,904 | 1,926 | 1,775 |
| 20260305 | 1,910 | 1,820 | 1,918 | 1,801 |
| 20260304 | 1,927 | 1,720 | 1,950 | 1,617 |
| 20260303 | 2,160 | 1,990 | 2,175 | 1,990 |
| 20260227 | 2,265 | 2,205 | 2,270 | 2,190 |
| 20260226 | 2,395 | 2,290 | 2,395 | 2,235 |
| 20260225 | 2,300 | 2,315 | 2,365 | 2,250 |
| 20260224 | 2,250 | 2,275 | 2,330 | 2,230 |
| 20260223 | 2,285 | 2,250 | 2,400 | 2,230 |
| 20260220 | 2,350 | 2,260 | 2,355 | 2,245 |
| 20260219 | 2,235 | 2,310 | 2,335 | 2,175 |
| 20260213 | 2,280 | 2,230 | 2,305 | 2,220 |
| 20260212 | 2,325 | 2,305 | 2,350 | 2,275 |
| 20260211 | 2,380 | 2,310 | 2,380 | 2,300 |
| 20260210 | 2,410 | 2,365 | 2,430 | 2,355 |
| 20260209 | 2,345 | 2,390 | 2,420 | 2,340 |
| 20260206 | 2,280 | 2,275 | 2,285 | 2,160 |
| 20260205 | 2,415 | 2,330 | 2,430 | 2,320 |
| 20260204 | 2,465 | 2,445 | 2,540 | 2,380 |
| 20260203 | 2,570 | 2,465 | 2,605 | 2,380 |
| 20260202 | 2,685 | 2,490 | 2,692 | 2,440 |
| 20260130 | 2,805 | 2,725 | 2,960 | 2,615 |
| 20260129 | 2,795 | 2,830 | 3,060 | 2,660 |
| 20260128 | 2,590 | 2,745 | 2,770 | 2,590 |
| 20260127 | 2,640 | 2,585 | 2,745 | 2,570 |
| 20260126 | 2,640 | 2,680 | 2,885 | 2,640 |
| 20260123 | 2,785 | 2,635 | 2,925 | 2,530 |
| 20260122 | 2,160 | 2,780 | 2,780 | 2,160 |
| 20260121 | 2,210 | 2,140 | 2,210 | 2,110 |
| 20260120 | 2,165 | 2,270 | 2,310 | 2,110 |
| 20260119 | 2,145 | 2,165 | 2,180 | 2,065 |
| 20260116 | 2,280 | 2,145 | 2,280 | 2,130 |
| 20260115 | 2,220 | 2,250 | 2,255 | 2,200 |
| 20260114 | 2,330 | 2,220 | 2,330 | 2,205 |
| 20260113 | 2,260 | 2,330 | 2,335 | 2,190 |
| 20260112 | 2,250 | 2,240 | 2,295 | 2,190 |
| 20260109 | 2,280 | 2,270 | 2,300 | 2,235 |
| 20260108 | 2,400 | 2,280 | 2,400 | 2,235 |
| 20260107 | 2,485 | 2,400 | 2,540 | 2,340 |
| 20260106 | 2,565 | 2,480 | 2,580 | 2,470 |
| 20260105 | 2,435 | 2,495 | 2,520 | 2,420 |
| 20260102 | 2,470 | 2,470 | 2,525 | 2,360 |
| 20251230 | 2,565 | 2,470 | 2,565 | 2,470 |
| 20251229 | 2,580 | 2,585 | 2,665 | 2,545 |
| 20251226 | 2,655 | 2,580 | 2,680 | 2,580 |
| 20251224 | 2,830 | 2,690 | 2,945 | 2,655 |
| 20251223 | 2,590 | 2,545 | 2,600 | 2,520 |
| 20251222 | 2,575 | 2,580 | 2,620 | 2,545 |
| 20251219 | 2,595 | 2,560 | 2,635 | 2,510 |
| 20251218 | 2,670 | 2,580 | 2,730 | 2,560 |
| 20251217 | 2,760 | 2,745 | 2,900 | 2,690 |
| 20251216 | 2,725 | 2,755 | 2,790 | 2,650 |
| 20251215 | 2,840 | 2,750 | 2,840 | 2,740 |
| 20251212 | 2,895 | 2,860 | 2,925 | 2,820 |
| 20251211 | 2,975 | 2,905 | 2,995 | 2,890 |
| 20251210 | 3,060 | 2,965 | 3,065 | 2,950 |
| 20251209 | 3,005 | 3,005 | 3,230 | 2,940 |
| 20251208 | 2,860 | 2,955 | 2,995 | 2,785 |
| 20251205 | 2,820 | 2,870 | 2,875 | 2,785 |
| 20251204 | 2,825 | 2,830 | 2,885 | 2,785 |
| 20251203 | 2,945 | 2,835 | 2,945 | 2,800 |
| 20251202 | 2,840 | 2,895 | 2,950 | 2,800 |
| 20251201 | 2,940 | 2,830 | 2,970 | 2,825 |
| 20251128 | 2,985 | 2,940 | 3,200 | 2,880 |
| 20251127 | 2,840 | 2,745 | 3,050 | 2,735 |
| 20251126 | 2,580 | 2,710 | 2,790 | 2,560 |
| 20251125 | 2,640 | 2,515 | 2,710 | 2,465 |
| 20251124 | 2,700 | 2,585 | 2,725 | 2,560 |
| 20251121 | 2,625 | 2,700 | 2,865 | 2,580 |
| 20251120 | 2,870 | 2,755 | 2,940 | 2,705 |
| 20251119 | 2,885 | 2,815 | 2,970 | 2,800 |
| 20251118 | 3,085 | 2,910 | 3,280 | 2,900 |
| 20251117 | 3,150 | 3,045 | 3,195 | 2,970 |
| 20251114 | 3,320 | 3,280 | 3,445 | 3,250 |
| 20251113 | 3,265 | 3,420 | 3,495 | 3,170 |
| 20251112 | 3,235 | 3,255 | 3,427 | 3,135 |
| 20251111 | 3,230 | 3,185 | 3,550 | 3,125 |
| 20251110 | 3,170 | 3,195 | 3,215 | 3,090 |
| 20251107 | 3,260 | 3,170 | 3,550 | 3,100 |
| 20251106 | 3,480 | 3,430 | 3,760 | 3,425 |
| 20251105 | 3,540 | 3,425 | 3,545 | 3,265 |
| 20251104 | 3,570 | 3,615 | 3,965 | 3,555 |
| 20251103 | 3,885 | 3,510 | 3,925 | 3,435 |
| 20251031 | 3,735 | 3,735 | 3,970 | 3,735 |
| 20251030 | 4,090 | 3,845 | 4,090 | 3,845 |
| 20251029 | 4,035 | 4,105 | 4,125 | 3,990 |
| 20251028 | 4,060 | 4,125 | 4,220 | 3,910 |
| 20251027 | 4,040 | 4,065 | 4,355 | 3,545 |
| 20251024 | 2,995 | 3,880 | 3,880 | 2,995 |
| 20251023 | 3,070 | 2,985 | 3,075 | 2,970 |
| 20251022 | 3,060 | 3,070 | 3,340 | 2,955 |
| 20251021 | 3,050 | 3,020 | 3,270 | 2,995 |
| 20251020 | 3,100 | 3,065 | 3,100 | 2,880 |
| 20251017 | 3,070 | 3,150 | 3,265 | 2,905 |
| 20251016 | 2,740 | 3,045 | 3,165 | 2,645 |
| 20251015 | 2,745 | 2,595 | 2,750 | 2,565 |
| 20251014 | 2,510 | 2,740 | 2,850 | 2,435 |
| 20251013 | 2,255 | 2,505 | 2,540 | 2,220 |
| 20251010 | 2,390 | 2,280 | 2,395 | 2,245 |
| 20251002 | 2,375 | 2,390 | 2,550 | 2,315 |
| 20251001 | 2,370 | 2,355 | 2,420 | 2,350 |
| 20250930 | 2,405 | 2,360 | 2,415 | 2,355 |
| 20250929 | 2,430 | 2,405 | 2,455 | 2,405 |
| 20250926 | 2,545 | 2,430 | 2,545 | 2,420 |
| 20250925 | 2,590 | 2,535 | 2,655 | 2,525 |
| 20250924 | 2,650 | 2,525 | 2,765 | 2,510 |
| 20250923 | 2,575 | 2,560 | 2,590 | 2,520 |
| 20250922 | 2,625 | 2,575 | 2,675 | 2,535 |
| 20250919 | 2,755 | 2,625 | 2,760 | 2,580 |
| 20250918 | 2,625 | 2,755 | 2,755 | 2,575 |
| 20250917 | 2,705 | 2,630 | 2,710 | 2,625 |
| 20250916 | 2,610 | 2,705 | 2,820 | 2,590 |
| 20250915 | 2,615 | 2,610 | 2,630 | 2,535 |
| 20250912 | 2,510 | 2,605 | 2,615 | 2,505 |
| 20250911 | 2,575 | 2,500 | 2,595 | 2,495 |
| 20250910 | 2,565 | 2,565 | 2,585 | 2,480 |
| 20250909 | 2,600 | 2,575 | 2,845 | 2,570 |
| 20250908 | 2,580 | 2,510 | 2,580 | 2,510 |
| 20250905 | 2,490 | 2,580 | 2,605 | 2,450 |
| 20250904 | 2,570 | 2,490 | 2,650 | 2,470 |
| 20250903 | 2,485 | 2,465 | 2,510 | 2,445 |
| 20250902 | 2,515 | 2,485 | 2,545 | 2,475 |
| 20250901 | 2,660 | 2,510 | 2,695 | 2,510 |
| 20250829 | 2,770 | 2,710 | 2,775 | 2,660 |
| 20250828 | 2,830 | 2,750 | 2,835 | 2,710 |
| 20250827 | 2,845 | 2,835 | 2,895 | 2,820 |
| 20250826 | 2,890 | 2,840 | 2,900 | 2,835 |
| 20250825 | 2,960 | 2,895 | 3,010 | 2,885 |
| 20250822 | 2,930 | 2,895 | 2,970 | 2,860 |
| 20250821 | 2,965 | 2,930 | 2,995 | 2,930 |
| 20250820 | 2,890 | 2,950 | 3,000 | 2,815 |
| 20250819 | 3,020 | 2,945 | 3,100 | 2,945 |
| 20250818 | 3,175 | 3,000 | 3,175 | 2,970 |
| 20250814 | 3,095 | 3,175 | 3,230 | 3,095 |
| 20250813 | 3,220 | 3,125 | 3,380 | 3,100 |
| 20250812 | 3,275 | 3,110 | 3,370 | 3,090 |
| 20250811 | 3,050 | 3,265 | 3,525 | 3,050 |
| 20250808 | 3,030 | 3,000 | 3,140 | 2,995 |
| 20250807 | 3,045 | 3,030 | 3,095 | 2,950 |
| 20250806 | 3,115 | 3,015 | 3,175 | 2,990 |
| 20250805 | 3,165 | 3,115 | 3,360 | 3,070 |
| 20250804 | 3,025 | 3,120 | 3,170 | 2,910 |
| 20250801 | 2,875 | 3,025 | 3,140 | 2,840 |
| 20250731 | 3,075 | 2,945 | 3,165 | 2,895 |
| 20250730 | 3,085 | 3,030 | 3,300 | 3,010 |
| 20250729 | 3,055 | 3,025 | 3,165 | 2,960 |
| 20250728 | 3,380 | 3,090 | 3,480 | 3,070 |
| 20250725 | 3,395 | 3,385 | 3,570 | 3,245 |
| 20250724 | 2,845 | 3,590 | 3,695 | 2,745 |
| 20250723 | 2,985 | 2,845 | 3,010 | 2,825 |
| 20250722 | 2,865 | 2,955 | 3,215 | 2,820 |
| 20250721 | 2,290 | 2,810 | 2,925 | 2,220 |
| 20250718 | 2,140 | 2,290 | 2,475 | 2,140 |
| 20250717 | 2,150 | 2,105 | 2,165 | 2,100 |
| 20250716 | 2,140 | 2,125 | 2,205 | 2,125 |
| 20250715 | 2,225 | 2,150 | 2,245 | 2,140 |
| 20250714 | 2,345 | 2,220 | 2,350 | 2,210 |
| 20250711 | 2,215 | 2,330 | 2,470 | 2,200 |
| 20250710 | 2,245 | 2,205 | 2,320 | 2,200 |
| 20250709 | 2,355 | 2,230 | 2,390 | 2,230 |
| 20250708 | 2,365 | 2,325 | 2,420 | 2,310 |
| 20250707 | 2,445 | 2,370 | 2,470 | 2,320 |
| 20250704 | 2,440 | 2,480 | 2,560 | 2,370 |
| 20250703 | 2,120 | 2,480 | 2,615 | 2,110 |
| 20250702 | 2,010 | 2,105 | 2,270 | 1,998 |
| 20250701 | 2,020 | 2,035 | 2,155 | 1,990 |
| 20250630 | 2,100 | 2,075 | 2,145 | 2,070 |
| 20250627 | 2,280 | 2,130 | 2,290 | 2,110 |
| 20250626 | 2,355 | 2,265 | 2,420 | 2,260 |
| 20250625 | 2,805 | 2,410 | 2,850 | 2,405 |
| 20250624 | 2,165 | 2,335 | 2,365 | 2,165 |
| 20250623 | 2,175 | 2,145 | 2,180 | 2,075 |
| 20250620 | 2,385 | 2,275 | 2,415 | 2,270 |
| 20250619 | 2,365 | 2,350 | 2,420 | 2,250 |
| 20250618 | 2,275 | 2,330 | 2,390 | 2,245 |
| 20250617 | 2,365 | 2,300 | 2,460 | 2,250 |
| 20250616 | 2,405 | 2,375 | 2,435 | 2,310 |
| 20250613 | 2,660 | 2,515 | 2,675 | 2,505 |
| 20250612 | 2,815 | 2,690 | 2,880 | 2,680 |
| 20250611 | 2,815 | 2,805 | 2,925 | 2,790 |
| 20250610 | 3,050 | 2,775 | 3,050 | 2,750 |
| 20250609 | 3,125 | 3,010 | 3,125 | 3,000 |
| 20250605 | 3,100 | 3,140 | 3,240 | 3,020 |
| 20250604 | 3,115 | 3,110 | 3,195 | 3,090 |
| 20250602 | 3,185 | 3,070 | 3,200 | 3,055 |
| 20250530 | 3,150 | 3,110 | 3,255 | 3,035 |
| 20250529 | 3,175 | 3,150 | 3,240 | 3,100 |
| 20250528 | 3,130 | 3,160 | 3,250 | 3,030 |
| 20250527 | 3,090 | 3,090 | 3,145 | 3,035 |
| 20250526 | 2,970 | 3,070 | 3,150 | 2,970 |
| 20250523 | 3,255 | 3,055 | 3,260 | 2,930 |
| 20250522 | 3,160 | 3,210 | 3,280 | 3,030 |
| 20250521 | 3,120 | 3,180 | 3,350 | 3,110 |
| 20250520 | 3,495 | 3,260 | 3,560 | 3,255 |
| 20250519 | 3,460 | 3,490 | 3,540 | 3,405 |
| 20250516 | 3,665 | 3,555 | 3,715 | 3,445 |
| 20250515 | 3,705 | 3,750 | 3,860 | 3,660 |
| 20250514 | 3,700 | 3,745 | 3,795 | 3,600 |
| 20250513 | 3,890 | 3,695 | 3,945 | 3,670 |
| 20250512 | 3,725 | 3,750 | 3,910 | 3,690 |
| 20250509 | 3,930 | 3,715 | 3,945 | 3,705 |
| 20250508 | 3,915 | 3,900 | 3,960 | 3,835 |
| 20250507 | 4,220 | 3,875 | 4,220 | 3,815 |
| 20250502 | 4,370 | 4,285 | 4,500 | 4,250 |
| 20250430 | 4,555 | 4,400 | 4,590 | 4,315 |
| 20250429 | 4,550 | 4,545 | 4,615 | 4,455 |
| 20250428 | 4,715 | 4,480 | 4,825 | 4,445 |
| 20250425 | 4,805 | 4,665 | 4,805 | 4,610 |
| 20250424 | 4,900 | 4,760 | 4,955 | 4,705 |
| 20250423 | 4,620 | 4,780 | 4,940 | 4,620 |
| 20250422 | 4,490 | 4,490 | 4,695 | 4,405 |
| 20250421 | 4,770 | 4,570 | 4,770 | 4,530 |
| 20250418 | 4,850 | 4,760 | 5,330 | 4,620 |
| 20250417 | 5,250 | 4,950 | 5,400 | 4,890 |
| 20250416 | 5,250 | 5,140 | 6,000 | 5,000 |
| 20250415 | 4,800 | 5,280 | 5,580 | 4,540 |
| 20250414 | 4,280 | 4,330 | 4,470 | 4,090 |
| 20250411 | 3,850 | 4,185 | 4,450 | 3,760 |
| 20250410 | 3,685 | 3,885 | 3,945 | 3,450 |
| 20250409 | 3,510 | 3,380 | 3,625 | 3,300 |
| 20250408 | 3,930 | 3,560 | 4,025 | 3,555 |
| 20250407 | 3,920 | 3,760 | 3,955 | 3,750 |
| 20250404 | 3,900 | 4,110 | 4,435 | 3,810 |
| 20250403 | 3,450 | 3,890 | 3,945 | 3,445 |
| 20250402 | 3,855 | 3,585 | 3,875 | 3,540 |
| 20250401 | 3,585 | 3,690 | 3,790 | 3,485 |
| 20250331 | 3,850 | 3,470 | 3,855 | 3,440 |
| 20250328 | 3,800 | 3,925 | 4,040 | 3,770 |
| 20250327 | 4,050 | 3,915 | 4,075 | 3,900 |
| 20250326 | 3,915 | 4,065 | 4,130 | 3,745 |
| 20250325 | 4,100 | 3,915 | 4,160 | 3,850 |
| 20250324 | 4,625 | 4,070 | 4,625 | 4,060 |
| 20250321 | 4,005 | 4,275 | 4,380 | 3,870 |
| 20250320 | 4,095 | 4,005 | 4,200 | 3,940 |
| 20250319 | 4,170 | 4,060 | 4,340 | 4,015 |
| 20250318 | 4,330 | 4,170 | 4,475 | 4,160 |
| 20250317 | 4,430 | 4,310 | 4,675 | 4,200 |
| 20250314 | 4,705 | 4,415 | 4,745 | 4,415 |
| 20250313 | 4,700 | 4,700 | 5,370 | 4,685 |
| 20250312 | 4,630 | 4,620 | 4,705 | 4,540 |
| 20250311 | 4,270 | 4,595 | 4,655 | 4,260 |
| 20250310 | 4,675 | 4,590 | 4,760 | 4,370 |
| 20250307 | 4,900 | 4,795 | 5,220 | 4,670 |
| 20250306 | 5,590 | 5,190 | 5,740 | 4,950 |
| 20250305 | 5,800 | 5,740 | 6,050 | 5,630 |
| 20250304 | 6,120 | 5,880 | 6,250 | 5,810 |
| 20250228 | 6,520 | 6,300 | 6,520 | 6,250 |
| 20250227 | 6,810 | 6,630 | 6,900 | 6,550 |
| 20250226 | 6,900 | 6,820 | 7,100 | 6,750 |
| 20250225 | 7,400 | 7,010 | 7,640 | 6,970 |
| 20250224 | 7,460 | 7,400 | 7,540 | 7,200 |
| 20250221 | 7,740 | 7,630 | 7,990 | 7,410 |
| 20250220 | 7,080 | 7,680 | 8,120 | 6,880 |
| 20250219 | 6,650 | 7,040 | 7,210 | 6,610 |
| 20250218 | 7,040 | 6,770 | 7,170 | 6,750 |
| 20250217 | 6,900 | 7,010 | 7,280 | 6,600 |
| 20250214 | 7,330 | 7,220 | 7,330 | 7,050 |
| 20250213 | 7,160 | 7,310 | 7,320 | 7,110 |
| 20250212 | 6,920 | 7,020 | 7,350 | 6,850 |
| 20250211 | 7,170 | 6,910 | 7,170 | 6,630 |
| 20250210 | 6,680 | 7,000 | 7,100 | 6,500 |
| 20250207 | 6,770 | 6,940 | 7,250 | 6,670 |
| 20250206 | 6,820 | 6,830 | 6,910 | 6,500 |
| 20250205 | 6,450 | 6,830 | 6,990 | 6,170 |
| 20250204 | 7,100 | 6,590 | 7,130 | 6,580 |
| 20250203 | 7,340 | 6,870 | 7,380 | 6,780 |
| 20250131 | 7,600 | 7,450 | 7,780 | 7,400 |
| 20250124 | 7,980 | 7,800 | 8,050 | 7,760 |
| 20250123 | 8,310 | 7,980 | 8,400 | 7,960 |
| 20250122 | 8,610 | 8,400 | 8,830 | 8,230 |
| 20250121 | 9,130 | 8,730 | 9,200 | 8,450 |
| 20250120 | 8,800 | 9,260 | 9,410 | 8,740 |
| 20250117 | 8,780 | 8,760 | 8,970 | 8,640 |
| 20250116 | 9,100 | 8,970 | 9,300 | 8,960 |
| 20250115 | 9,150 | 8,840 | 9,250 | 8,740 |
| 20250114 | 8,830 | 9,060 | 9,080 | 8,770 |
| 20250113 | 8,750 | 8,830 | 8,870 | 8,550 |
| 20250110 | 9,190 | 8,800 | 9,190 | 8,690 |
| 20250109 | 8,880 | 9,070 | 9,170 | 8,530 |
| 20250108 | 8,450 | 8,710 | 8,760 | 8,340 |
| 20250107 | 8,900 | 8,510 | 8,920 | 8,390 |
| 20250106 | 8,600 | 8,660 | 8,840 | 8,540 |
| 20250103 | 8,120 | 8,540 | 8,620 | 8,120 |
| 20250102 | 8,390 | 8,150 | 8,470 | 8,090 |