Stock Ticker
- (058610) 에스피지
- Description: 기업개요
동사는 1991년 정밀 제어용 모터 및 감속기 부품 개발, 생산 및 판매를 목적으로 설립되었으며, 2002년 코스닥 상장함.
4개의 해외 종속회사를 보유하고 있으며, 2016년 국내 최대 FAN 모터 제조업체 성신을 흡수합병함.
가전 및 산업 분야에서 다품종 소량 생산되는 기어드 모터와 가전분야 특화 FAN모터를 통해 세계적 모터기업으로 도약을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 85,600 | 82,700 | 87,800 | 81,800 |
| 20261019 | 76,400 | 84,400 | 84,500 | 76,300 |
| 20261016 | 77,500 | 79,400 | 81,300 | 77,100 |
| 20261015 | 78,000 | 76,200 | 80,000 | 74,500 |
| 20261014 | 85,600 | 83,900 | 86,500 | 82,500 |
| 20261013 | 84,300 | 85,200 | 87,600 | 81,100 |
| 20261012 | 96,400 | 87,600 | 96,400 | 87,100 |
| 20261008 | 100,500 | 97,400 | 101,700 |
| 20261007 | 105,200 | 99,900 | 107,200 | 99,800 |
| 20261006 | 102,500 | 106,300 | 109,700 | 101,600 |
| 20261002 | 99,600 | 102,800 | 104,300 | 99,000 |
| 20261001 | 98,100 | 100,100 | 100,500 | 96,500 |
| 20260930 | 97,000 | 96,700 | 98,600 | 96,400 |
| 20260929 | 99,200 | 97,300 | 99,500 | 96,200 |
| 20260928 | 99,600 | 97,000 | 100,600 | 97,000 |
| 20260923 | 103,300 | 100,700 | 105,400 | 99,600 |
| 20260922 | 100,700 | 98,800 | 100,800 | 98,800 |
| 20260921 | 98,900 | 99,800 | 100,900 | 97,500 |
| 20260918 | 100,200 | 99,400 | 100,500 | 98,400 |
| 20260917 | 98,400 | 98,500 | 99,700 | 96,200 |
| 20260916 | 101,000 | 98,200 | 101,000 | 96,600 |
| 20260915 | 91,600 | 102,800 | 107,600 | 91,200 |
| 20260914 | 92,700 | 90,700 | 94,300 | 90,500 |
| 20260911 | 93,600 | 96,800 | 96,800 | 93,100 |
| 20260910 | 97,100 | 97,400 | 101,000 | 95,000 |
| 20260909 | 91,000 | 93,300 | 95,400 | 90,800 |
| 20260908 | 92,800 | 91,300 | 95,400 | 91,300 |
| 20260907 | 95,500 | 92,700 | 98,500 | 92,600 |
| 20260904 | 86,500 | 94,200 | 97,200 | 86,500 |
| 20260903 | 85,900 | 83,800 | 87,400 | 82,400 |
| 20260902 | 87,100 | 85,300 | 89,300 | 85,300 |
| 20260901 | 94,300 | 90,300 | 94,400 | 89,700 |
| 20260831 | 90,600 | 93,300 | 93,300 | 88,200 |
| 20260828 | 93,700 | 92,700 | 94,100 | 91,700 |
| 20260827 | 94,100 | 94,200 | 94,800 | 91,400 |
| 20260826 | 96,400 | 94,100 | 97,300 | 92,400 |
| 20260825 | 97,200 | 96,500 | 98,000 | 92,100 |
| 20260824 | 96,500 | 94,000 | 97,600 | 93,300 |
| 20260821 | 100,300 | 95,500 | 100,400 | 93,800 |
| 20260820 | 103,600 | 103,400 | 105,400 | 101,300 |
| 20260819 | 105,400 | 101,500 | 110,400 | 101,000 |
| 20260818 | 122,000 | 108,000 | 122,000 | 106,500 |
| 20260814 | 113,500 | 118,600 | 123,800 | 112,100 |
| 20260813 | 112,700 | 112,200 | 113,900 | 109,500 |
| 20260812 | 113,200 | 112,200 | 113,400 | 108,600 |
| 20260811 | 112,300 | 114,000 | 121,900 | 108,500 |
| 20260810 | 100,600 | 107,400 | 108,400 | 98,800 |
| 20260807 | 109,100 | 101,700 | 109,700 | 98,400 |
| 20260806 | 113,300 | 108,400 | 118,300 | 106,900 |
| 20260805 | 106,000 | 108,900 | 109,600 | 102,200 |
| 20260804 | 105,300 | 108,800 | 112,500 | 100,600 |
| 20260803 | 100,600 | 108,700 | 115,000 | 97,900 |
| 20260731 | 80,200 | 94,600 | 97,900 | 77,400 |
| 20260730 | 85,400 | 76,800 | 88,500 | 74,000 |
| 20260729 | 75,900 | 81,800 | 82,800 | 68,700 |
| 20260728 | 73,500 | 68,000 | 76,300 | 66,500 |
| 20260727 | 74,400 | 75,000 | 78,700 | 72,500 |
| 20260724 | 82,700 | 71,600 | 82,700 | 71,300 |
| 20260723 | 90,300 | 83,700 | 90,500 | 81,200 |
| 20260722 | 82,100 | 82,600 | 85,800 | 78,600 |
| 20260721 | 61,600 | 66,000 | 69,600 | 61,000 |
| 20260720 | 62,300 | 62,600 | 65,800 | 61,400 |
| 20260716 | 69,000 | 66,000 | 69,100 | 64,300 |
| 20260715 | 68,300 | 70,600 | 71,400 | 67,800 |
| 20260714 | 67,800 | 66,200 | 68,200 | 62,000 |
| 20260713 | 74,000 | 68,900 | 77,000 | 68,100 |
| 20260710 | 71,500 | 74,000 | 76,800 | 70,500 |
| 20260709 | 66,200 | 72,000 | 78,700 | 64,500 |
| 20260708 | 67,600 | 66,200 | 70,800 | 65,000 |
| 20260707 | 74,100 | 71,600 | 76,600 | 69,100 |
| 20260706 | 75,500 | 75,900 | 77,900 | 73,000 |
| 20260703 | 74,100 | 76,700 | 77,200 | 68,700 |
| 20260702 | 79,000 | 74,000 | 79,000 | 73,200 |
| 20260701 | 80,400 | 81,400 | 84,900 | 78,000 |
| 20260630 | 82,800 | 80,300 | 82,800 | 77,700 |
| 20260629 | 72,300 | 79,800 | 80,100 | 71,500 |
| 20260626 | 76,600 | 72,400 | 77,100 | 70,700 |
| 20260625 | 81,000 | 78,200 | 82,400 | 77,200 |
| 20260624 | 77,000 | 80,200 | 81,900 | 75,700 |
| 20260623 | 85,000 | 77,000 | 86,800 | 76,400 |
| 20260622 | 86,700 | 86,400 | 88,600 | 83,700 |
| 20260619 | 91,800 | 87,600 | 91,800 | 85,100 |
| 20260618 | 98,300 | 92,200 | 98,400 | 91,100 |
| 20260617 | 97,300 | 96,600 | 97,800 | 93,900 |
| 20260616 | 100,800 | 97,800 | 101,000 | 95,600 |
| 20260615 | 97,800 | 98,500 | 99,400 | 95,800 |
| 20260612 | 95,600 | 94,700 | 100,300 | 93,100 |
| 20260611 | 85,000 | 91,400 | 91,400 | 82,200 |
| 20260610 | 94,500 | 88,500 | 97,100 | 85,500 |
| 20260609 | 97,800 | 95,700 | 102,300 | 92,400 |
| 20260608 | 91,000 | 95,800 | 101,300 | 91,000 |
| 20260605 | 110,400 | 103,700 | 110,400 | 101,600 |
| 20260604 | 118,500 | 111,500 | 120,300 | 111,300 |
| 20260602 | 132,400 | 123,700 | 134,100 | 118,000 |
| 20260601 | 119,700 | 127,900 | 134,400 | 117,600 |
| 20260529 | 119,000 | 116,600 | 119,400 | 113,100 |
| 20260528 | 125,300 | 116,400 | 127,200 | 111,200 |
| 20260527 | 127,900 | 121,900 | 128,700 | 121,200 |
| 20260526 | 131,000 | 127,700 | 133,400 | 127,600 |
| 20260522 | 126,400 | 128,500 | 135,500 | 123,400 |
| 20260521 | 105,700 | 125,900 | 129,800 | 105,300 |
| 20260520 | 108,400 | 101,700 | 108,500 | 99,000 |
| 20260519 | 120,700 | 109,800 | 120,800 | 105,600 |
| 20260518 | 129,600 | 122,300 | 133,100 | 119,300 |
| 20260515 | 131,500 | 126,600 | 140,300 | 121,400 |
| 20260514 | 136,900 | 130,700 | 139,400 | 127,100 |
| 20260513 | 136,500 | 132,300 | 139,000 | 130,100 |
| 20260512 | 145,200 | 135,100 | 152,400 | 127,100 |
| 20260511 | 134,500 | 142,200 | 147,300 | 129,000 |
| 20260508 | 129,100 | 135,300 | 142,300 | 128,900 |
| 20260507 | 128,300 | 124,200 | 132,600 | 123,400 |
| 20260506 | 130,000 | 127,900 | 130,500 | 125,000 |
| 20260504 | 133,000 | 129,200 | 133,100 | 128,100 |
| 20260430 | 137,600 | 127,600 | 138,900 | 126,900 |
| 20260429 | 136,100 | 130,100 | 137,400 | 128,700 |
| 20260428 | 139,900 | 135,100 | 140,800 | 132,100 |
| 20260427 | 122,200 | 132,900 | 134,900 | 121,100 |
| 20260424 | 113,700 | 118,900 | 121,300 | 112,700 |
| 20260423 | 117,800 | 113,800 | 119,200 | 112,000 |
| 20260422 | 116,600 | 116,100 | 116,700 | 112,800 |
| 20260421 | 119,200 | 116,800 | 119,200 | 114,200 |
| 20260420 | 114,100 | 116,500 | 122,400 | 112,700 |
| 20260417 | 117,600 | 114,600 | 117,600 | 113,000 |
| 20260416 | 116,800 | 114,000 | 119,300 | 113,500 |
| 20260415 | 116,300 | 113,500 | 116,300 | 112,500 |
| 20260414 | 107,800 | 110,200 | 112,600 | 105,700 |
| 20260413 | 104,500 | 104,600 | 105,400 | 103,000 |
| 20260410 | 111,200 | 107,400 | 111,300 | 107,300 |
| 20260409 | 115,700 | 108,000 | 116,300 | 107,300 |
| 20260408 | 109,900 | 113,800 | 114,800 | 108,700 |
| 20260407 | 104,900 | 103,900 | 109,700 | 102,100 |
| 20260406 | 108,000 | 103,500 | 108,000 | 101,300 |
| 20260403 | 112,100 | 105,800 | 112,100 | 105,500 |
| 20260402 | 121,000 | 107,800 | 121,100 | 106,000 |
| 20260401 | 110,300 | 111,500 | 113,600 | 108,500 |
| 20260331 | 109,100 | 104,600 | 111,500 | 103,700 |
| 20260330 | 103,900 | 106,800 | 107,600 | 103,900 |
| 20260327 | 102,900 | 111,300 | 112,200 | 101,500 |
| 20260326 | 113,700 | 108,000 | 114,300 | 107,400 |
| 20260325 | 115,200 | 114,800 | 117,700 | 111,600 |
| 20260324 | 115,200 | 113,800 | 115,700 | 109,100 |
| 20260323 | 115,300 | 110,100 | 115,700 | 109,100 |
| 20260320 | 123,500 | 120,500 | 124,000 | 118,900 |
| 20260319 | 124,800 | 123,200 | 126,600 | 123,000 |
| 20260318 | 127,500 | 127,500 | 128,700 | 124,500 |
| 20260317 | 130,700 | 125,000 | 132,200 | 125,000 |
| 20260316 | 128,700 | 126,800 | 134,000 | 123,500 |
| 20260313 | 127,500 | 130,300 | 134,300 | 126,400 |
| 20260312 | 131,500 | 131,200 | 134,200 | 129,300 |
| 20260311 | 144,600 | 131,200 | 144,600 | 128,400 |
| 20260310 | 137,100 | 135,000 | 142,800 | 132,700 |
| 20260309 | 123,300 | 128,100 | 129,400 | 120,800 |
| 20260306 | 126,000 | 131,400 | 135,100 | 122,100 |
| 20260305 | 120,500 | 126,900 | 131,900 | 119,500 |
| 20260304 | 124,700 | 108,400 | 131,200 | 106,100 |
| 20260303 | 138,700 | 134,800 | 152,500 | 134,500 |
| 20260227 | 147,100 | 144,600 | 149,500 | 142,100 |
| 20260226 | 147,300 | 151,700 | 155,000 | 143,900 |
| 20260225 | 135,200 | 147,300 | 152,000 | 133,000 |
| 20260224 | 131,800 | 132,600 | 134,400 | 129,600 |
| 20260223 | 134,100 | 129,100 | 134,500 | 126,800 |
| 20260220 | 139,300 | 132,700 | 140,000 | 132,200 |
| 20260219 | 134,500 | 139,200 | 140,500 | 126,000 |
| 20260213 | 135,000 | 133,700 | 137,000 | 131,800 |
| 20260212 | 139,800 | 137,300 | 140,200 | 135,800 |
| 20260211 | 133,500 | 137,100 | 143,600 | 129,000 |
| 20260210 | 144,000 | 133,200 | 147,800 | 132,100 |
| 20260209 | 143,000 | 138,000 | 148,000 | 134,100 |
| 20260206 | 139,700 | 136,100 | 142,900 | 133,100 |
| 20260205 | 151,400 | 148,600 | 155,900 | 144,500 |
| 20260204 | 156,700 | 155,600 | 159,500 | 152,300 |
| 20260203 | 154,000 | 156,300 | 159,200 | 152,400 |
| 20260202 | 150,000 | 148,500 | 162,800 | 146,300 |
| 20260130 | 157,200 | 153,700 | 161,100 | 153,000 |
| 20260129 | 154,200 | 158,100 | 165,700 | 147,700 |
| 20260128 | 124,000 | 151,500 | 157,500 | 122,800 |
| 20260127 | 117,000 | 121,900 | 126,300 | 115,100 |
| 20260126 | 100,600 | 120,000 | 127,300 | 100,500 |
| 20260123 | 103,900 | 103,900 | 110,500 | 102,200 |
| 20260122 | 112,900 | 105,700 | 112,900 | 104,900 |
| 20260121 | 100,700 | 110,800 | 114,300 | 100,700 |
| 20260120 | 112,900 | 106,400 | 114,400 | 103,200 |
| 20260119 | 93,900 | 112,600 | 117,600 | 91,500 |
| 20260116 | 98,000 | 92,400 | 98,700 | 89,900 |
| 20260115 | 86,100 | 96,900 | 99,900 | 85,800 |
| 20260114 | 94,300 | 87,100 | 94,700 | 85,600 |
| 20260113 | 84,200 | 91,000 | 92,500 | 82,800 |
| 20260112 | 78,900 | 82,600 | 85,800 | 77,800 |
| 20260109 | 78,100 | 79,000 | 81,100 | 75,400 |
| 20260108 | 81,100 | 76,000 | 81,100 | 76,000 |
| 20260107 | 75,200 | 80,000 | 83,300 | 74,000 |
| 20260106 | 81,600 | 75,200 | 82,400 | 73,600 |
| 20260105 | 81,400 | 80,000 | 81,500 | 77,100 |
| 20260102 | 80,800 | 82,700 | 88,300 | 80,600 |
| 20251230 | 87,900 | 81,300 | 87,900 | 80,000 |
| 20251229 | 84,700 | 85,900 | 88,600 | 82,800 |
| 20251226 | 86,400 | 84,600 | 89,600 | 81,600 |
| 20251224 | 86,900 | 84,000 | 88,100 | 83,500 |
| 20251223 | 90,000 | 86,200 | 92,000 | 85,300 |
| 20251222 | 86,300 | 91,300 | 94,200 | 82,600 |
| 20251219 | 72,500 | 89,800 | 90,700 | 68,900 |
| 20251218 | 69,000 | 70,000 | 75,500 | 67,500 |
| 20251217 | 82,300 | 71,600 | 84,900 | 68,500 |
| 20251216 | 78,100 | 81,900 | 83,500 | 76,100 |
| 20251215 | 74,500 | 78,800 | 81,900 | 73,500 |
| 20251212 | 73,100 | 75,000 | 75,400 | 71,600 |
| 20251211 | 71,500 | 73,100 | 74,900 | 69,700 |
| 20251210 | 74,900 | 72,900 | 75,400 | 71,400 |
| 20251209 | 72,500 | 75,100 | 77,850 | 70,800 |
| 20251208 | 67,300 | 75,000 | 75,100 | 66,300 |
| 20251205 | 66,100 | 66,600 | 70,800 | 63,400 |
| 20251204 | 64,700 | 64,800 | 73,900 | 62,500 |
| 20251203 | 62,300 | 62,700 | 64,500 | 60,600 |
| 20251202 | 66,400 | 64,600 | 68,100 | 63,200 |
| 20251201 | 60,800 | 62,700 | 64,900 | 60,600 |
| 20251128 | 51,700 | 63,000 | 64,400 | 51,700 |
| 20251127 | 44,200 | 49,950 | 50,500 | 43,500 |
| 20251126 | 47,950 | 44,700 | 48,600 | 44,200 |
| 20251125 | 46,450 | 47,250 | 49,200 | 45,750 |
| 20251124 | 47,550 | 46,100 | 47,700 | 45,050 |
| 20251121 | 40,950 | 46,100 | 49,800 | 40,800 |
| 20251120 | 37,900 | 42,500 | 44,150 | 37,650 |
| 20251119 | 32,400 | 38,350 | 38,800 | 31,500 |
| 20251118 | 30,350 | 30,250 | 30,850 | 29,350 |
| 20251117 | 30,150 | 30,900 | 30,950 | 29,200 |
| 20251114 | 30,500 | 29,700 | 30,800 | 29,650 |
| 20251113 | 31,350 | 31,500 | 31,750 | 30,550 |
| 20251112 | 32,000 | 31,200 | 32,100 | 30,850 |
| 20251111 | 32,150 | 31,650 | 33,350 | 31,050 |
| 20251110 | 31,550 | 31,550 | 31,750 | 30,200 |
| 20251107 | 30,750 | 31,000 | 32,250 | 30,550 |
| 20251106 | 34,250 | 32,250 | 34,300 | 31,900 |
| 20251105 | 34,500 | 33,250 | 34,750 | 32,200 |
| 20251104 | 34,700 | 35,650 | 36,200 | 33,900 |
| 20251103 | 35,050 | 35,700 | 37,250 | 34,450 |
| 20251031 | 32,650 | 33,800 | 34,900 | 31,700 |
| 20251030 | 31,300 | 31,100 | 31,300 | 30,100 |
| 20251029 | 31,950 | 31,500 | 32,350 | 31,150 |
| 20251028 | 31,950 | 31,550 | 32,200 | 31,300 |
| 20251027 | 31,550 | 31,400 | 31,650 | 30,800 |
| 20251024 | 31,900 | 31,400 | 32,300 | 31,350 |
| 20251023 | 31,550 | 31,700 | 32,400 | 31,400 |
| 20251022 | 33,400 | 32,350 | 33,400 | 31,750 |
| 20251021 | 33,950 | 33,200 | 34,000 | 32,350 |
| 20251020 | 31,600 | 34,300 | 34,425 | 31,200 |
| 20251017 | 31,400 | 30,850 | 32,450 | 30,850 |
| 20251016 | 34,250 | 32,550 | 34,300 | 31,650 |
| 20251015 | 30,450 | 31,950 | 32,450 | 30,000 |
| 20251014 | 30,700 | 29,450 | 33,000 | 29,000 |
| 20251013 | 30,750 | 30,650 | 31,000 | 29,950 |
| 20251010 | 27,150 | 30,500 | 31,100 | 26,850 |
| 20251002 | 27,400 | 27,000 | 27,400 | 26,750 |
| 20251001 | 27,600 | 27,300 | 27,700 | 27,100 |
| 20250930 | 27,000 | 27,650 | 28,000 | 26,450 |
| 20250929 | 26,450 | 26,500 | 26,900 | 26,350 |
| 20250926 | 27,500 | 26,300 | 27,600 | 26,000 |
| 20250925 | 27,000 | 27,200 | 28,200 | 26,750 |
| 20250924 | 27,650 | 26,900 | 27,950 | 26,650 |
| 20250923 | 28,800 | 28,000 | 28,850 | 27,650 |
| 20250922 | 29,400 | 28,550 | 29,700 | 28,500 |
| 20250919 | 28,150 | 28,500 | 29,200 | 27,050 |
| 20250918 | 27,550 | 28,150 | 28,400 | 27,450 |
| 20250917 | 27,350 | 27,000 | 27,850 | 26,900 |
| 20250916 | 29,150 | 27,550 | 29,200 | 27,500 |
| 20250915 | 28,950 | 28,600 | 29,200 | 28,100 |
| 20250912 | 28,600 | 28,400 | 28,750 | 27,950 |
| 20250911 | 27,550 | 28,400 | 29,000 | 27,300 |
| 20250910 | 28,150 | 27,550 | 28,350 | 27,400 |
| 20250909 | 27,600 | 27,550 | 27,650 | 27,000 |
| 20250908 | 27,350 | 27,500 | 27,750 | 27,000 |
| 20250905 | 27,350 | 27,000 | 27,350 | 26,750 |
| 20250904 | 27,200 | 27,000 | 27,350 | 26,650 |
| 20250903 | 28,400 | 26,800 | 28,400 | 26,600 |
| 20250902 | 25,950 | 27,400 | 27,600 | 25,750 |
| 20250901 | 26,100 | 25,500 | 26,350 | 25,200 |
| 20250829 | 25,300 | 25,350 | 25,800 | 25,300 |
| 20250828 | 26,500 | 25,600 | 26,550 | 25,450 |
| 20250827 | 26,300 | 25,850 | 26,300 | 25,500 |
| 20250826 | 25,850 | 26,150 | 26,500 | 25,600 |
| 20250825 | 23,800 | 25,750 | 25,950 | 23,750 |
| 20250822 | 23,050 | 23,600 | 23,750 | 23,050 |
| 20250821 | 23,100 | 23,300 | 23,300 | 22,950 |
| 20250820 | 23,050 | 23,150 | 23,500 | 22,500 |
| 20250819 | 23,950 | 23,600 | 24,050 | 23,400 |
| 20250818 | 24,450 | 24,000 | 24,450 | 23,750 |
| 20250814 | 24,800 | 24,650 | 24,800 | 24,350 |
| 20250813 | 25,400 | 24,600 | 25,450 | 24,400 |
| 20250812 | 25,600 | 25,200 | 26,300 | 25,000 |
| 20250811 | 25,400 | 25,450 | 25,550 | 25,100 |
| 20250808 | 25,450 | 25,300 | 25,600 | 25,150 |
| 20250807 | 25,400 | 25,450 | 25,650 | 25,100 |
| 20250806 | 24,850 | 25,400 | 25,400 | 24,650 |
| 20250805 | 24,450 | 25,000 | 25,200 | 24,350 |
| 20250804 | 23,750 | 24,250 | 24,350 | 23,750 |
| 20250801 | 24,800 | 24,050 | 24,950 | 23,950 |
| 20250731 | 25,450 | 25,050 | 25,500 | 25,000 |
| 20250730 | 24,950 | 25,450 | 25,850 | 24,950 |
| 20250729 | 25,350 | 25,150 | 25,600 | 24,800 |
| 20250728 | 25,300 | 25,350 | 25,400 | 24,900 |
| 20250725 | 25,450 | 25,400 | 25,850 | 25,000 |
| 20250724 | 25,950 | 25,600 | 26,150 | 25,450 |
| 20250723 | 26,300 | 26,000 | 26,350 | 25,250 |
| 20250722 | 26,850 | 26,300 | 26,850 | 25,900 |
| 20250721 | 26,500 | 26,850 | 26,850 | 26,300 |
| 20250718 | 26,600 | 26,500 | 26,700 | 26,150 |
| 20250717 | 27,150 | 26,600 | 27,200 | 26,300 |
| 20250716 | 26,900 | 27,000 | 27,150 | 26,300 |
| 20250715 | 26,000 | 26,800 | 27,150 | 25,850 |
| 20250714 | 26,300 | 26,200 | 26,350 | 25,900 |
| 20250711 | 26,850 | 26,450 | 26,850 | 26,350 |
| 20250710 | 26,950 | 26,850 | 27,100 | 26,700 |
| 20250709 | 26,350 | 26,800 | 27,150 | 26,200 |
| 20250708 | 26,400 | 26,300 | 26,400 | 25,950 |
| 20250707 | 26,050 | 26,200 | 26,500 | 25,700 |
| 20250704 | 27,850 | 26,600 | 28,050 | 26,350 |
| 20250703 | 27,400 | 27,550 | 27,550 | 27,100 |
| 20250702 | 27,850 | 27,300 | 27,900 | 26,700 |
| 20250701 | 28,000 | 27,600 | 28,150 | 27,250 |
| 20250630 | 28,200 | 27,600 | 28,400 | 26,950 |
| 20250627 | 27,450 | 27,550 | 27,950 | 27,100 |
| 20250626 | 28,250 | 27,050 | 28,300 | 26,700 |
| 20250625 | 29,150 | 27,950 | 29,250 | 27,700 |
| 20250624 | 29,600 | 28,800 | 29,600 | 28,400 |
| 20250623 | 25,800 | 27,600 | 28,150 | 25,500 |
| 20250620 | 26,000 | 26,400 | 26,950 | 25,850 |
| 20250619 | 26,150 | 26,050 | 26,650 | 25,700 |
| 20250618 | 25,650 | 25,850 | 25,850 | 25,400 |
| 20250617 | 26,000 | 25,700 | 26,500 | 25,250 |
| 20250616 | 25,200 | 25,600 | 25,650 | 24,800 |
| 20250613 | 26,350 | 25,550 | 26,400 | 24,550 |
| 20250612 | 26,200 | 26,150 | 26,600 | 26,050 |
| 20250611 | 26,200 | 26,200 | 26,300 | 25,800 |
| 20250610 | 26,700 | 26,000 | 26,950 | 25,900 |
| 20250609 | 26,600 | 26,450 | 26,750 | 26,050 |
| 20250605 | 26,350 | 26,800 | 26,950 | 25,800 |
| 20250604 | 25,500 | 26,450 | 26,550 | 25,350 |
| 20250602 | 24,100 | 25,000 | 25,200 | 23,750 |
| 20250530 | 24,000 | 24,000 | 24,000 | 23,500 |
| 20250529 | 24,100 | 23,850 | 24,150 | 23,650 |
| 20250528 | 24,000 | 23,750 | 24,250 | 23,650 |
| 20250527 | 24,200 | 23,750 | 24,300 | 23,600 |
| 20250526 | 23,300 | 24,150 | 24,250 | 23,300 |
| 20250523 | 23,950 | 23,450 | 24,100 | 23,400 |
| 20250522 | 23,850 | 23,900 | 24,250 | 23,600 |
| 20250521 | 24,600 | 24,250 | 24,700 | 24,250 |
| 20250520 | 25,200 | 24,400 | 25,550 | 24,400 |
| 20250519 | 25,550 | 24,850 | 25,600 | 24,500 |
| 20250516 | 27,300 | 26,250 | 27,650 | 25,800 |
| 20250515 | 28,100 | 27,000 | 28,250 | 26,400 |
| 20250514 | 25,700 | 26,250 | 26,300 | 25,500 |
| 20250513 | 25,750 | 25,300 | 26,300 | 25,050 |
| 20250512 | 25,350 | 25,400 | 25,550 | 24,950 |
| 20250509 | 25,800 | 25,000 | 25,900 | 24,800 |
| 20250508 | 26,000 | 25,700 | 26,000 | 25,500 |
| 20250507 | 25,450 | 25,950 | 26,050 | 24,750 |
| 20250502 | 24,850 | 25,150 | 25,200 | 24,650 |
| 20250430 | 25,550 | 25,000 | 25,550 | 24,650 |
| 20250429 | 25,150 | 25,750 | 25,825 | 24,800 |
| 20250428 | 25,750 | 25,100 | 25,750 | 24,800 |
| 20250425 | 25,950 | 25,750 | 26,250 | 25,700 |
| 20250424 | 26,350 | 25,800 | 26,350 | 25,600 |
| 20250423 | 26,350 | 26,300 | 26,550 | 25,650 |
| 20250422 | 22,800 | 25,550 | 25,750 | 22,800 |
| 20250421 | 23,300 | 23,350 | 23,550 | 22,950 |
| 20250418 | 23,200 | 23,400 | 23,400 | 22,850 |
| 20250417 | 22,650 | 23,400 | 23,500 | 22,650 |
| 20250416 | 23,450 | 22,650 | 23,550 | 22,650 |
| 20250415 | 23,250 | 23,600 | 23,800 | 23,000 |
| 20250414 | 22,500 | 23,100 | 23,100 | 22,150 |
| 20250411 | 20,350 | 22,150 | 22,200 | 20,350 |
| 20250410 | 20,700 | 20,950 | 21,100 | 20,150 |
| 20250409 | 19,430 | 19,440 | 20,050 | 19,130 |
| 20250408 | 20,200 | 19,930 | 20,550 | 19,750 |
| 20250407 | 20,950 | 19,850 | 20,950 | 19,800 |
| 20250404 | 21,750 | 21,750 | 22,350 | 21,150 |
| 20250403 | 21,500 | 22,050 | 22,400 | 21,150 |
| 20250402 | 22,600 | 22,050 | 22,900 | 22,000 |
| 20250401 | 22,850 | 22,150 | 23,000 | 21,950 |
| 20250331 | 22,400 | 22,700 | 23,100 | 22,250 |
| 20250328 | 23,500 | 23,100 | 23,700 | 22,900 |
| 20250327 | 23,850 | 23,700 | 24,200 | 23,550 |
| 20250326 | 24,100 | 24,300 | 24,400 | 23,850 |
| 20250325 | 24,900 | 24,150 | 25,050 | 23,750 |
| 20250324 | 24,800 | 24,850 | 25,050 | 24,700 |
| 20250321 | 24,750 | 25,000 | 25,150 | 24,400 |
| 20250320 | 25,700 | 25,000 | 25,850 | 24,850 |
| 20250319 | 25,750 | 25,500 | 25,800 | 25,200 |
| 20250318 | 26,400 | 26,000 | 26,400 | 25,700 |
| 20250317 | 26,450 | 26,300 | 26,500 | 25,950 |
| 20250314 | 25,000 | 25,950 | 26,300 | 24,850 |
| 20250313 | 25,850 | 24,950 | 25,900 | 24,600 |
| 20250312 | 25,150 | 25,500 | 26,050 | 25,000 |
| 20250311 | 23,800 | 25,000 | 25,200 | 23,650 |
| 20250310 | 24,700 | 24,600 | 25,550 | 24,550 |
| 20250307 | 25,000 | 24,800 | 25,450 | 24,650 |
| 20250306 | 26,100 | 25,300 | 26,250 | 25,100 |
| 20250305 | 25,450 | 25,900 | 26,400 | 25,450 |
| 20250304 | 25,700 | 25,700 | 26,175 | 25,250 |
| 20250228 | 27,000 | 25,850 | 27,300 | 25,850 |
| 20250227 | 28,550 | 27,750 | 28,700 | 27,650 |
| 20250226 | 28,400 | 28,400 | 28,600 | 28,000 |
| 20250225 | 28,100 | 28,400 | 28,600 | 27,800 |
| 20250224 | 28,250 | 28,450 | 28,650 | 28,100 |
| 20250221 | 28,850 | 28,850 | 29,350 | 28,700 |
| 20250220 | 30,800 | 28,950 | 30,800 | 28,900 |
| 20250219 | 31,550 | 31,050 | 31,550 | 30,700 |
| 20250218 | 31,950 | 31,800 | 32,450 | 30,800 |
| 20250217 | 31,100 | 31,350 | 31,400 | 30,550 |
| 20250214 | 31,550 | 30,800 | 32,050 | 30,650 |
| 20250213 | 30,650 | 31,150 | 31,450 | 30,500 |
| 20250212 | 31,400 | 30,750 | 31,400 | 30,050 |
| 20250211 | 30,700 | 31,550 | 32,100 | 30,500 |
| 20250210 | 32,650 | 31,250 | 33,400 | 31,100 |
| 20250207 | 32,400 | 32,300 | 32,950 | 31,300 |
| 20250206 | 34,200 | 32,250 | 34,300 | 31,650 |
| 20250205 | 32,000 | 34,350 | 35,700 | 31,950 |
| 20250204 | 31,550 | 31,750 | 33,700 | 30,800 |
| 20250203 | 30,500 | 31,200 | 31,750 | 30,250 |
| 20250131 | 27,750 | 31,300 | 32,250 | 27,500 |
| 20250124 | 27,500 | 27,750 | 28,350 | 27,450 |
| 20250123 | 28,850 | 27,750 | 28,850 | 27,700 |
| 20250122 | 29,500 | 28,450 | 29,900 | 28,400 |
| 20250121 | 28,700 | 28,750 | 29,300 | 28,150 |
| 20250120 | 29,500 | 28,450 | 29,500 | 28,300 |
| 20250117 | 28,950 | 29,200 | 29,750 | 28,350 |
| 20250116 | 28,800 | 29,100 | 29,450 | 27,900 |
| 20250115 | 29,600 | 28,400 | 29,600 | 28,150 |
| 20250114 | 28,950 | 29,100 | 29,400 | 28,500 |
| 20250113 | 27,200 | 29,000 | 29,800 | 26,900 |
| 20250110 | 28,100 | 27,850 | 29,300 | 27,550 |
| 20250109 | 25,500 | 27,900 | 28,950 | 25,100 |
| 20250108 | 26,300 | 25,250 | 26,800 | 25,000 |
| 20250107 | 27,300 | 27,000 | 27,900 | 26,750 |
| 20250106 | 27,500 | 27,250 | 27,800 | 26,850 |
| 20250103 | 27,800 | 26,800 | 27,850 | 26,250 |
| 20250102 | 27,900 | 28,450 | 29,200 | 27,450 |