Stock Ticker
- (052300) 오션인더블유
- Description: 기업개요
동사는 1995년 설립되어 2001년 코스닥 시장에 상장되었으며, 2024년 11월 씨티프라퍼티에서 오션인더블유로 사명을 변경함.
건축용 판유리와 창호 실란트 등의 유통을 중심으로 하는 유리사업과 부동산 임대사업을 주요 사업으로 영위하고 있음.
유리사업은 KCC와 한국유리공업의 대리점으로서 전국 300여 거래처를 통해 유통하고 있으며, PVC 창호와 복층유리, 강화유리, 접합유리 등의 제품을 협력업체와 제휴하여 납품하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,529 | 1,407 | 1,529 | 1,400 |
| 20261019 | 1,476 | 1,479 | 1,479 | 1,435 |
| 20261016 | 1,450 | 1,479 | 1,515 | 1,449 |
| 20261015 | 1,499 | 1,449 | 1,520 | 1,449 |
| 20261014 | 1,559 | 1,512 | 1,573 | 1,506 |
| 20261013 | 1,543 | 1,514 | 1,562 | 1,466 |
| 20261012 | 1,570 | 1,543 | 1,584 | 1,522 |
| 20261008 | 1,630 | 1,570 | 1,630 |
| 20261007 | 1,573 | 1,567 | 1,586 | 1,552 |
| 20261006 | 1,582 | 1,573 | 1,677 | 1,530 |
| 20261002 | 1,599 | 1,588 | 1,636 | 1,580 |
| 20261001 | 1,581 | 1,600 | 1,610 | 1,576 |
| 20260930 | 1,569 | 1,596 | 1,770 | 1,565 |
| 20260929 | 1,600 | 1,585 | 1,600 | 1,536 |
| 20260928 | 1,592 | 1,567 | 1,630 | 1,541 |
| 20260923 | 1,621 | 1,563 | 1,670 | 1,558 |
| 20260922 | 1,626 | 1,621 | 1,659 | 1,555 |
| 20260921 | 1,758 | 1,659 | 1,796 | 1,648 |
| 20260918 | 1,498 | 1,796 | 1,943 | 1,498 |
| 20260917 | 1,530 | 1,495 | 1,530 | 1,452 |
| 20260916 | 1,422 | 1,457 | 1,457 | 1,401 |
| 20260915 | 1,415 | 1,413 | 1,463 | 1,413 |
| 20260914 | 1,458 | 1,415 | 1,458 | 1,415 |
| 20260911 | 1,431 | 1,459 | 1,519 | 1,407 |
| 20260910 | 1,465 | 1,431 | 1,465 | 1,425 |
| 20260909 | 1,499 | 1,465 | 1,499 | 1,442 |
| 20260908 | 1,466 | 1,468 | 1,529 | 1,451 |
| 20260907 | 1,530 | 1,466 | 1,530 | 1,438 |
| 20260904 | 1,457 | 1,500 | 1,500 | 1,450 |
| 20260903 | 1,522 | 1,457 | 1,522 | 1,451 |
| 20260902 | 1,497 | 1,537 | 1,565 | 1,490 |
| 20260901 | 1,516 | 1,497 | 1,533 | 1,480 |
| 20260831 | 1,517 | 1,516 | 1,545 | 1,476 |
| 20260828 | 1,480 | 1,517 | 1,620 | 1,419 |
| 20260827 | 1,394 | 1,374 | 1,429 | 1,318 |
| 20260826 | 1,326 | 1,344 | 1,372 | 1,315 |
| 20260825 | 1,343 | 1,326 | 1,343 | 1,286 |
| 20260824 | 1,330 | 1,350 | 1,368 | 1,311 |
| 20260821 | 1,337 | 1,335 | 1,351 | 1,305 |
| 20260820 | 1,369 | 1,330 | 1,419 | 1,327 |
| 20260819 | 1,366 | 1,369 | 1,407 | 1,306 |
| 20260818 | 1,379 | 1,378 | 1,379 | 1,352 |
| 20260814 | 1,345 | 1,379 | 1,386 | 1,336 |
| 20260813 | 1,395 | 1,345 | 1,402 | 1,345 |
| 20260812 | 1,400 | 1,389 | 1,416 | 1,381 |
| 20260811 | 1,397 | 1,399 | 1,435 | 1,389 |
| 20260810 | 1,360 | 1,397 | 1,400 | 1,360 |
| 20260807 | 1,394 | 1,360 | 1,394 | 1,350 |
| 20260806 | 1,463 | 1,365 | 1,478 | 1,363 |
| 20260805 | 1,431 | 1,475 | 1,475 | 1,431 |
| 20260804 | 1,454 | 1,433 | 1,481 | 1,422 |
| 20260803 | 1,404 | 1,454 | 1,454 | 1,360 |
| 20260731 | 1,325 | 1,404 | 1,441 | 1,316 |
| 20260730 | 1,400 | 1,325 | 1,425 | 1,311 |
| 20260729 | 1,401 | 1,376 | 1,455 | 1,334 |
| 20260728 | 1,452 | 1,406 | 1,569 | 1,406 |
| 20260727 | 1,509 | 1,452 | 1,558 | 1,450 |
| 20260724 | 1,586 | 1,533 | 1,599 | 1,450 |
| 20260723 | 1,509 | 1,584 | 1,589 | 1,503 |
| 20260722 | 1,480 | 1,509 | 1,550 | 1,473 |
| 20260721 | 1,466 | 1,500 | 1,524 | 1,416 |
| 20260720 | 1,504 | 1,478 | 1,582 | 1,450 |
| 20260716 | 1,502 | 1,510 | 1,568 | 1,472 |
| 20260715 | 1,485 | 1,502 | 1,549 | 1,485 |
| 20260714 | 1,460 | 1,480 | 1,602 | 1,441 |
| 20260713 | 1,515 | 1,482 | 1,616 | 1,463 |
| 20260710 | 1,486 | 1,530 | 1,590 | 1,363 |
| 20260709 | 1,416 | 1,436 | 1,463 | 1,384 |
| 20260708 | 1,363 | 1,416 | 1,420 | 1,326 |
| 20260707 | 1,475 | 1,363 | 1,475 | 1,335 |
| 20260706 | 1,393 | 1,438 | 1,449 | 1,359 |
| 20260703 | 1,389 | 1,405 | 1,448 | 1,334 |
| 20260702 | 1,458 | 1,398 | 1,477 | 1,350 |
| 20260701 | 1,385 | 1,458 | 1,459 | 1,300 |
| 20260630 | 1,279 | 1,384 | 1,406 | 1,252 |
| 20260629 | 1,233 | 1,279 | 1,344 | 1,233 |
| 20260626 | 1,302 | 1,232 | 1,310 | 1,210 |
| 20260625 | 1,329 | 1,315 | 1,383 | 1,311 |
| 20260624 | 1,364 | 1,334 | 1,400 | 1,326 |
| 20260623 | 1,406 | 1,375 | 1,422 | 1,300 |
| 20260622 | 1,434 | 1,406 | 1,514 | 1,402 |
| 20260619 | 1,478 | 1,434 | 1,495 | 1,431 |
| 20260618 | 1,536 | 1,485 | 1,536 | 1,465 |
| 20260617 | 1,634 | 1,536 | 1,634 | 1,495 |
| 20260616 | 1,516 | 1,555 | 1,565 | 1,510 |
| 20260615 | 1,539 | 1,515 | 1,599 | 1,481 |
| 20260612 | 1,561 | 1,557 | 1,616 | 1,466 |
| 20260611 | 1,506 | 1,561 | 1,600 | 1,438 |
| 20260610 | 1,598 | 1,505 | 1,598 | 1,466 |
| 20260609 | 1,438 | 1,542 | 1,550 | 1,409 |
| 20260608 | 1,416 | 1,450 | 1,470 | 1,410 |
| 20260605 | 1,522 | 1,472 | 1,600 | 1,430 |
| 20260604 | 1,480 | 1,522 | 1,605 | 1,480 |
| 20260602 | 1,435 | 1,480 | 1,611 | 1,420 |
| 20260601 | 1,523 | 1,463 | 1,523 | 1,445 |
| 20260529 | 1,481 | 1,482 | 1,799 | 1,435 |
| 20260528 | 1,540 | 1,490 | 1,540 | 1,434 |
| 20260527 | 1,546 | 1,503 | 1,558 | 1,477 |
| 20260526 | 1,589 | 1,546 | 1,840 | 1,524 |
| 20260522 | 1,400 | 1,555 | 1,820 | 1,400 |
| 20260521 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260520 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260519 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260518 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260515 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260514 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260513 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260512 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260511 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260508 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260507 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260506 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260504 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260430 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260429 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260428 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260427 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260424 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260423 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260422 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260421 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260420 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260417 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260416 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260415 | 1,741 | 1,741 | 1,741 | 1,741 |
| 20260414 | 1,813 | 1,741 | 1,853 | 1,741 |
| 20260413 | 1,808 | 1,803 | 1,848 | 1,787 |
| 20260410 | 1,771 | 1,808 | 1,826 | 1,728 |
| 20260409 | 1,783 | 1,728 | 1,829 | 1,714 |
| 20260408 | 1,729 | 1,782 | 1,786 | 1,720 |
| 20260407 | 1,760 | 1,718 | 1,760 | 1,715 |
| 20260406 | 1,765 | 1,761 | 1,785 | 1,716 |
| 20260403 | 1,728 | 1,765 | 1,775 | 1,711 |
| 20260402 | 1,881 | 1,728 | 1,899 | 1,713 |
| 20260401 | 1,845 | 1,881 | 1,945 | 1,845 |
| 20260331 | 1,888 | 1,845 | 1,888 | 1,807 |
| 20260330 | 1,963 | 1,888 | 1,998 | 1,881 |
| 20260327 | 1,995 | 1,983 | 2,035 | 1,932 |
| 20260326 | 2,155 | 1,995 | 2,185 | 1,993 |
| 20260325 | 2,105 | 2,140 | 2,170 | 2,105 |
| 20260324 | 2,080 | 2,150 | 2,255 | 2,025 |
| 20260323 | 2,130 | 2,065 | 2,330 | 1,952 |
| 20260320 | 1,920 | 2,125 | 2,175 | 1,878 |
| 20260319 | 1,698 | 1,920 | 1,989 | 1,678 |
| 20260318 | 1,695 | 1,716 | 1,734 | 1,684 |
| 20260317 | 1,839 | 1,695 | 1,865 | 1,690 |
| 20260316 | 1,886 | 1,829 | 1,903 | 1,800 |
| 20260313 | 1,850 | 1,886 | 1,899 | 1,834 |
| 20260312 | 1,930 | 1,835 | 1,930 | 1,790 |
| 20260311 | 1,919 | 1,849 | 1,937 | 1,800 |
| 20260310 | 1,980 | 1,869 | 1,980 | 1,830 |
| 20260309 | 1,801 | 1,925 | 1,987 | 1,784 |
| 20260306 | 1,989 | 1,989 | 1,990 | 1,810 |
| 20260305 | 2,030 | 1,989 | 2,125 | 1,982 |
| 20260304 | 2,125 | 2,030 | 2,125 | 1,935 |
| 20260303 | 2,235 | 2,125 | 2,235 | 2,105 |
| 20260227 | 2,255 | 2,240 | 2,275 | 2,175 |
| 20260226 | 2,320 | 2,255 | 2,345 | 2,165 |
| 20260225 | 2,400 | 2,320 | 2,400 | 2,300 |
| 20260224 | 2,355 | 2,400 | 2,430 | 2,310 |
| 20260223 | 2,365 | 2,360 | 2,365 | 2,310 |
| 20260220 | 2,370 | 2,365 | 2,385 | 2,310 |
| 20260219 | 2,360 | 2,370 | 2,390 | 2,300 |
| 20260213 | 2,400 | 2,355 | 2,440 | 2,330 |
| 20260212 | 2,400 | 2,400 | 2,415 | 2,340 |
| 20260211 | 2,410 | 2,355 | 2,410 | 2,315 |
| 20260210 | 2,340 | 2,360 | 2,435 | 2,315 |
| 20260209 | 2,360 | 2,335 | 2,390 | 2,330 |
| 20260206 | 2,455 | 2,360 | 2,455 | 2,310 |
| 20260205 | 2,200 | 2,455 | 2,530 | 2,180 |
| 20260204 | 2,170 | 2,200 | 2,200 | 2,155 |
| 20260203 | 2,175 | 2,180 | 2,235 | 2,140 |
| 20260202 | 2,305 | 2,175 | 2,305 | 2,120 |
| 20260130 | 2,325 | 2,305 | 2,325 | 2,240 |
| 20260129 | 2,250 | 2,280 | 2,350 | 2,230 |
| 20260128 | 2,280 | 2,255 | 2,320 | 2,180 |
| 20260127 | 2,365 | 2,280 | 2,365 | 2,260 |
| 20260126 | 2,195 | 2,320 | 2,400 | 2,165 |
| 20260123 | 2,195 | 2,195 | 2,195 | 2,140 |
| 20260122 | 2,150 | 2,160 | 2,180 | 2,145 |
| 20260121 | 2,205 | 2,150 | 2,215 | 2,150 |
| 20260120 | 2,185 | 2,200 | 2,235 | 2,150 |
| 20260119 | 2,210 | 2,185 | 2,215 | 2,155 |
| 20260116 | 2,235 | 2,215 | 2,235 | 2,190 |
| 20260115 | 2,290 | 2,235 | 2,290 | 2,210 |
| 20260114 | 2,175 | 2,295 | 2,370 | 2,170 |
| 20260113 | 2,190 | 2,175 | 2,190 | 2,150 |
| 20260112 | 2,180 | 2,195 | 2,220 | 2,160 |
| 20260109 | 2,205 | 2,180 | 2,260 | 2,160 |
| 20260108 | 2,245 | 2,195 | 2,245 | 2,175 |
| 20260107 | 2,250 | 2,260 | 2,270 | 2,205 |
| 20260106 | 2,270 | 2,260 | 2,295 | 2,195 |
| 20260105 | 2,300 | 2,260 | 2,300 | 2,150 |
| 20260102 | 2,195 | 2,235 | 2,245 | 2,185 |
| 20251230 | 2,165 | 2,195 | 2,255 | 2,165 |
| 20251229 | 2,235 | 2,165 | 2,235 | 2,160 |
| 20251226 | 2,225 | 2,230 | 2,235 | 2,200 |
| 20251224 | 2,290 | 2,225 | 2,290 | 2,200 |
| 20251223 | 2,275 | 2,260 | 2,295 | 2,235 |
| 20251222 | 2,285 | 2,275 | 2,310 | 2,260 |
| 20251219 | 2,260 | 2,285 | 2,300 | 2,260 |
| 20251218 | 2,300 | 2,260 | 2,300 | 2,260 |
| 20251217 | 2,255 | 2,300 | 2,310 | 2,250 |
| 20251216 | 2,300 | 2,265 | 2,300 | 2,255 |
| 20251215 | 2,310 | 2,290 | 2,325 | 2,275 |
| 20251212 | 2,295 | 2,325 | 2,325 | 2,270 |
| 20251211 | 2,345 | 2,300 | 2,360 | 2,300 |
| 20251210 | 2,360 | 2,370 | 2,440 | 2,305 |
| 20251209 | 2,495 | 2,360 | 2,520 | 2,360 |
| 20251208 | 2,505 | 2,515 | 2,515 | 2,350 |
| 20251205 | 2,410 | 2,525 | 2,635 | 2,380 |
| 20251204 | 2,285 | 2,410 | 2,470 | 2,200 |
| 20251203 | 2,175 | 2,245 | 2,255 | 2,175 |
| 20251202 | 2,205 | 2,190 | 2,270 | 2,175 |
| 20251201 | 2,210 | 2,205 | 2,215 | 2,185 |
| 20251128 | 2,255 | 2,210 | 2,255 | 2,205 |
| 20251127 | 2,200 | 2,210 | 2,290 | 2,180 |
| 20251126 | 2,190 | 2,195 | 2,235 | 2,170 |
| 20251125 | 2,135 | 2,175 | 2,205 | 2,135 |
| 20251124 | 2,190 | 2,150 | 2,265 | 2,100 |
| 20251121 | 2,190 | 2,195 | 2,195 | 2,160 |
| 20251120 | 2,190 | 2,220 | 2,280 | 2,180 |
| 20251119 | 2,255 | 2,190 | 2,255 | 2,135 |
| 20251118 | 2,190 | 2,175 | 2,230 | 2,140 |
| 20251117 | 2,210 | 2,195 | 2,230 | 2,165 |
| 20251114 | 2,345 | 2,210 | 2,345 | 2,195 |
| 20251113 | 2,355 | 2,305 | 2,355 | 2,270 |
| 20251112 | 2,340 | 2,315 | 2,345 | 2,280 |
| 20251111 | 2,375 | 2,270 | 2,375 | 2,255 |
| 20251110 | 2,295 | 2,280 | 2,385 | 2,195 |
| 20251107 | 2,390 | 2,215 | 2,390 | 2,195 |
| 20251106 | 2,270 | 2,250 | 2,320 | 2,230 |
| 20251105 | 2,240 | 2,240 | 2,255 | 2,205 |
| 20251104 | 2,315 | 2,265 | 2,315 | 2,250 |
| 20251103 | 2,320 | 2,320 | 2,345 | 2,235 |
| 20251031 | 2,340 | 2,325 | 2,340 | 2,295 |
| 20251030 | 2,410 | 2,325 | 2,435 | 2,315 |
| 20251029 | 2,400 | 2,410 | 2,410 | 2,335 |
| 20251028 | 2,450 | 2,400 | 2,520 | 2,375 |
| 20251027 | 2,495 | 2,440 | 2,495 | 2,390 |
| 20251024 | 2,640 | 2,455 | 2,640 | 2,410 |
| 20251023 | 2,500 | 2,645 | 2,645 | 2,475 |
| 20251022 | 2,550 | 2,550 | 2,560 | 2,515 |
| 20251021 | 2,695 | 2,550 | 2,695 | 2,520 |
| 20251020 | 2,585 | 2,650 | 2,745 | 2,570 |
| 20251017 | 2,655 | 2,585 | 2,665 | 2,580 |
| 20251016 | 2,655 | 2,655 | 2,675 | 2,605 |
| 20251015 | 2,650 | 2,655 | 2,700 | 2,640 |
| 20251014 | 2,695 | 2,650 | 2,695 | 2,595 |
| 20251013 | 2,670 | 2,650 | 2,670 | 2,590 |
| 20251010 | 2,685 | 2,670 | 2,715 | 2,615 |
| 20251002 | 2,620 | 2,685 | 2,685 | 2,610 |
| 20251001 | 2,670 | 2,645 | 2,670 | 2,595 |
| 20250930 | 2,670 | 2,670 | 2,690 | 2,645 |
| 20250929 | 2,680 | 2,670 | 2,715 | 2,635 |
| 20250926 | 2,700 | 2,680 | 2,705 | 2,640 |
| 20250925 | 2,745 | 2,700 | 2,755 | 2,690 |
| 20250924 | 2,790 | 2,745 | 2,795 | 2,705 |
| 20250923 | 2,770 | 2,790 | 2,805 | 2,765 |
| 20250922 | 2,820 | 2,805 | 2,835 | 2,775 |
| 20250919 | 2,810 | 2,805 | 2,815 | 2,785 |
| 20250918 | 2,875 | 2,800 | 2,875 | 2,785 |
| 20250917 | 2,790 | 2,805 | 2,835 | 2,770 |
| 20250916 | 2,820 | 2,790 | 2,835 | 2,770 |
| 20250915 | 2,800 | 2,820 | 2,840 | 2,775 |
| 20250912 | 2,810 | 2,810 | 2,825 | 2,780 |
| 20250911 | 2,865 | 2,810 | 2,865 | 2,780 |
| 20250910 | 2,810 | 2,800 | 2,810 | 2,765 |
| 20250909 | 2,810 | 2,800 | 2,835 | 2,785 |
| 20250908 | 2,890 | 2,810 | 2,890 | 2,805 |
| 20250905 | 2,860 | 2,890 | 2,900 | 2,850 |
| 20250904 | 2,860 | 2,870 | 2,880 | 2,820 |
| 20250903 | 2,860 | 2,855 | 2,880 | 2,825 |
| 20250902 | 2,875 | 2,860 | 2,880 | 2,805 |
| 20250901 | 2,890 | 2,790 | 2,910 | 2,785 |
| 20250829 | 2,840 | 2,890 | 2,890 | 2,820 |
| 20250828 | 2,845 | 2,840 | 2,860 | 2,797 |
| 20250827 | 2,890 | 2,805 | 2,890 | 2,795 |
| 20250826 | 2,915 | 2,810 | 2,915 | 2,810 |
| 20250825 | 2,890 | 2,870 | 2,900 | 2,850 |
| 20250822 | 2,875 | 2,885 | 2,885 | 2,825 |
| 20250821 | 2,875 | 2,865 | 2,885 | 2,840 |
| 20250820 | 2,885 | 2,890 | 2,920 | 2,790 |
| 20250819 | 2,920 | 2,880 | 2,930 | 2,840 |
| 20250818 | 2,930 | 2,880 | 2,935 | 2,845 |
| 20250814 | 2,930 | 2,930 | 2,940 | 2,850 |
| 20250813 | 2,935 | 2,930 | 2,935 | 2,840 |
| 20250812 | 2,890 | 2,935 | 2,985 | 2,820 |
| 20250811 | 2,830 | 2,820 | 2,835 | 2,795 |
| 20250808 | 2,875 | 2,830 | 2,940 | 2,800 |
| 20250807 | 2,835 | 2,825 | 2,855 | 2,805 |
| 20250806 | 2,880 | 2,830 | 2,940 | 2,825 |
| 20250805 | 2,840 | 2,880 | 2,940 | 2,805 |
| 20250804 | 2,810 | 2,870 | 2,890 | 2,810 |
| 20250801 | 2,990 | 2,810 | 2,990 | 2,795 |
| 20250731 | 3,025 | 2,990 | 3,055 | 2,970 |
| 20250730 | 3,060 | 3,025 | 3,060 | 3,000 |
| 20250729 | 3,050 | 3,060 | 3,075 | 2,945 |
| 20250728 | 3,190 | 3,050 | 3,190 | 3,030 |
| 20250725 | 3,105 | 3,205 | 3,290 | 3,070 |
| 20250724 | 3,195 | 3,105 | 3,210 | 3,040 |
| 20250723 | 3,240 | 3,195 | 3,300 | 3,155 |
| 20250722 | 3,320 | 3,250 | 3,380 | 3,225 |
| 20250721 | 3,320 | 3,320 | 3,425 | 3,275 |
| 20250718 | 3,380 | 3,325 | 3,380 | 3,295 |
| 20250717 | 3,335 | 3,325 | 3,350 | 3,260 |
| 20250716 | 3,345 | 3,335 | 3,365 | 3,215 |
| 20250715 | 3,450 | 3,345 | 3,450 | 3,310 |
| 20250714 | 3,375 | 3,350 | 3,445 | 3,330 |
| 20250711 | 3,310 | 3,375 | 3,420 | 3,265 |
| 20250710 | 3,255 | 3,280 | 3,335 | 3,190 |
| 20250709 | 3,170 | 3,235 | 3,310 | 3,100 |
| 20250708 | 3,080 | 3,170 | 3,200 | 3,020 |
| 20250707 | 3,295 | 3,080 | 3,295 | 3,005 |
| 20250704 | 3,310 | 3,295 | 3,355 | 3,260 |
| 20250703 | 3,305 | 3,310 | 3,335 | 3,270 |
| 20250702 | 3,385 | 3,290 | 3,450 | 3,255 |
| 20250701 | 3,380 | 3,330 | 3,465 | 3,265 |
| 20250630 | 3,245 | 3,320 | 3,500 | 3,245 |
| 20250627 | 3,465 | 3,285 | 3,470 | 3,235 |
| 20250626 | 3,285 | 3,300 | 3,465 | 3,240 |
| 20250625 | 3,270 | 3,250 | 3,500 | 3,165 |
| 20250624 | 3,545 | 3,270 | 3,625 | 3,195 |
| 20250623 | 3,830 | 3,545 | 3,930 | 3,300 |
| 20250620 | 3,375 | 3,790 | 3,890 | 3,375 |
| 20250619 | 3,025 | 3,370 | 3,740 | 3,025 |
| 20250618 | 2,715 | 3,010 | 3,215 | 2,650 |
| 20250617 | 2,725 | 2,715 | 2,735 | 2,685 |
| 20250616 | 2,740 | 2,700 | 2,760 | 2,660 |
| 20250613 | 2,880 | 2,775 | 2,880 | 2,685 |
| 20250612 | 2,750 | 2,810 | 2,850 | 2,740 |
| 20250611 | 2,740 | 2,750 | 2,845 | 2,705 |
| 20250610 | 2,810 | 2,765 | 2,810 | 2,735 |
| 20250609 | 2,820 | 2,785 | 2,875 | 2,770 |
| 20250605 | 2,690 | 2,780 | 2,820 | 2,650 |
| 20250604 | 2,620 | 2,680 | 2,705 | 2,620 |
| 20250602 | 2,620 | 2,650 | 2,660 | 2,590 |
| 20250530 | 2,650 | 2,650 | 2,665 | 2,595 |
| 20250529 | 2,650 | 2,650 | 2,700 | 2,620 |
| 20250528 | 2,650 | 2,630 | 2,655 | 2,590 |
| 20250527 | 2,610 | 2,625 | 2,650 | 2,590 |
| 20250526 | 2,590 | 2,600 | 2,620 | 2,540 |
| 20250523 | 2,610 | 2,550 | 2,610 | 2,545 |
| 20250522 | 2,590 | 2,590 | 2,630 | 2,570 |
| 20250521 | 2,665 | 2,590 | 2,665 | 2,585 |
| 20250520 | 2,580 | 2,620 | 2,655 | 2,580 |
| 20250519 | 2,625 | 2,590 | 2,645 | 2,560 |
| 20250516 | 2,690 | 2,625 | 2,690 | 2,615 |
| 20250515 | 2,715 | 2,660 | 2,715 | 2,615 |
| 20250514 | 2,665 | 2,685 | 2,690 | 2,630 |
| 20250513 | 2,725 | 2,640 | 2,725 | 2,635 |
| 20250512 | 2,690 | 2,680 | 2,700 | 2,660 |
| 20250509 | 2,760 | 2,700 | 2,785 | 2,660 |
| 20250508 | 2,695 | 2,735 | 2,790 | 2,690 |
| 20250507 | 2,700 | 2,730 | 2,750 | 2,660 |
| 20250502 | 2,690 | 2,700 | 2,765 | 2,675 |
| 20250430 | 2,755 | 2,690 | 2,805 | 2,675 |
| 20250429 | 3,035 | 2,770 | 3,040 | 2,760 |
| 20250428 | 2,640 | 2,985 | 2,985 | 2,635 |
| 20250425 | 2,650 | 2,630 | 2,685 | 2,610 |
| 20250424 | 2,660 | 2,650 | 2,660 | 2,600 |
| 20250423 | 2,580 | 2,650 | 2,730 | 2,550 |
| 20250422 | 2,620 | 2,530 | 2,620 | 2,530 |
| 20250421 | 2,675 | 2,625 | 2,675 | 2,625 |
| 20250418 | 2,675 | 2,675 | 2,710 | 2,630 |
| 20250417 | 2,660 | 2,675 | 2,685 | 2,605 |
| 20250416 | 2,690 | 2,675 | 2,690 | 2,650 |
| 20250415 | 2,670 | 2,690 | 2,705 | 2,640 |
| 20250414 | 2,700 | 2,670 | 2,720 | 2,635 |
| 20250411 | 2,610 | 2,680 | 2,745 | 2,585 |
| 20250410 | 2,750 | 2,610 | 2,750 | 2,575 |
| 20250409 | 2,705 | 2,585 | 2,760 | 2,565 |
| 20250408 | 2,585 | 2,705 | 2,770 | 2,580 |
| 20250407 | 2,630 | 2,585 | 2,630 | 2,500 |
| 20250404 | 2,605 | 2,670 | 2,700 | 2,500 |
| 20250403 | 2,570 | 2,605 | 2,680 | 2,520 |
| 20250402 | 2,700 | 2,620 | 2,700 | 2,580 |
| 20250401 | 2,570 | 2,650 | 2,720 | 2,560 |
| 20250331 | 2,610 | 2,600 | 2,690 | 2,515 |
| 20250328 | 2,360 | 2,600 | 2,620 | 2,360 |
| 20250327 | 2,345 | 2,360 | 2,380 | 2,325 |
| 20250326 | 2,335 | 2,340 | 2,390 | 2,315 |
| 20250325 | 2,390 | 2,335 | 2,390 | 2,230 |
| 20250324 | 2,435 | 2,345 | 2,435 | 2,340 |
| 20250321 | 2,370 | 2,375 | 2,435 | 2,345 |
| 20250320 | 2,450 | 2,400 | 2,450 | 2,355 |
| 20250319 | 2,400 | 2,405 | 2,440 | 2,365 |
| 20250318 | 2,440 | 2,405 | 2,465 | 2,390 |
| 20250317 | 2,465 | 2,425 | 2,475 | 2,420 |
| 20250314 | 2,535 | 2,405 | 2,535 | 2,405 |
| 20250313 | 2,440 | 2,520 | 2,550 | 2,440 |
| 20250312 | 2,510 | 2,480 | 2,510 | 2,415 |
| 20250311 | 2,485 | 2,440 | 2,485 | 2,405 |
| 20250310 | 2,530 | 2,485 | 2,540 | 2,455 |
| 20250307 | 2,515 | 2,530 | 2,570 | 2,480 |
| 20250306 | 2,505 | 2,550 | 2,590 | 2,495 |
| 20250305 | 2,590 | 2,500 | 2,590 | 2,490 |
| 20250304 | 2,510 | 2,530 | 2,570 | 2,510 |
| 20250228 | 2,610 | 2,515 | 2,610 | 2,500 |
| 20250227 | 2,615 | 2,585 | 2,615 | 2,565 |
| 20250226 | 2,600 | 2,615 | 2,670 | 2,560 |
| 20250225 | 2,570 | 2,600 | 2,615 | 2,560 |
| 20250224 | 2,645 | 2,590 | 2,645 | 2,500 |
| 20250221 | 2,500 | 2,580 | 2,655 | 2,470 |
| 20250220 | 2,490 | 2,505 | 2,570 | 2,455 |
| 20250219 | 2,675 | 2,490 | 2,675 | 2,480 |
| 20250218 | 2,610 | 2,540 | 2,610 | 2,540 |
| 20250217 | 2,605 | 2,580 | 2,665 | 2,580 |
| 20250214 | 2,580 | 2,605 | 2,670 | 2,575 |
| 20250213 | 2,550 | 2,600 | 2,700 | 2,525 |
| 20250212 | 2,460 | 2,550 | 2,620 | 2,445 |
| 20250211 | 2,440 | 2,490 | 2,490 | 2,370 |
| 20250210 | 2,440 | 2,375 | 2,485 | 2,315 |
| 20250207 | 2,600 | 2,475 | 2,645 | 2,450 |
| 20250206 | 2,830 | 2,600 | 2,830 | 2,600 |
| 20250205 | 2,795 | 2,790 | 3,065 | 2,600 |
| 20250204 | 2,800 | 2,675 | 2,860 | 2,465 |
| 20250203 | 3,180 | 2,800 | 3,180 | 2,740 |