Stock Ticker
- (064820) 케이프
- Description: 기업개요
동사는 1983년 엔진부품 대리점 사업을 목적으로 설립되어 선박엔진부품 제조업에 본격 진출하였으며, 2007년 코스닥시장에 상장함.
대형선박엔진의 핵심 부품인 실린더라이너를 생산하여 엔진제조업체 및 엔진원천기술보유업체에 공급하고 있으며, 주요 종속회사인 케이프투자증권은 금융투자업을 영위하고 있음.
30여년간 실린더라이너 생산에 매진하여 축적된 생산기술과 노하우로 세계 최고의 실린더라이너 제작업체로 인정받고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 7,000 | 6,590 | 7,050 | 6,540 |
| 20261019 | 6,630 | 7,050 | 7,050 | 6,580 |
| 20261016 | 6,840 | 6,920 | 7,050 | 6,770 |
| 20261015 | 7,010 | 6,750 | 7,070 | 6,610 |
| 20261014 | 7,130 | 7,320 | 7,470 | 7,130 |
| 20261013 | 7,050 | 7,130 | 7,190 | 6,800 |
| 20261012 | 7,440 | 7,210 | 7,560 | 7,170 |
| 20261008 | 7,810 | 7,560 | 7,870 |
| 20261007 | 7,920 | 7,890 | 7,990 | 7,800 |
| 20261006 | 7,940 | 7,920 | 7,990 | 7,850 |
| 20261002 | 7,910 | 7,940 | 8,020 | 7,840 |
| 20261001 | 7,670 | 7,880 | 7,900 | 7,670 |
| 20260930 | 7,530 | 7,720 | 7,750 | 7,530 |
| 20260929 | 7,660 | 7,500 | 7,660 | 7,440 |
| 20260928 | 7,630 | 7,630 | 7,700 | 7,500 |
| 20260923 | 7,900 | 7,600 | 7,900 | 7,560 |
| 20260922 | 7,920 | 7,830 | 7,970 | 7,750 |
| 20260921 | 8,010 | 7,930 | 8,040 | 7,850 |
| 20260918 | 8,140 | 8,000 | 8,140 | 7,980 |
| 20260917 | 7,730 | 7,980 | 8,100 | 7,710 |
| 20260916 | 7,760 | 7,760 | 7,790 | 7,650 |
| 20260915 | 7,850 | 7,790 | 8,000 | 7,730 |
| 20260914 | 7,860 | 7,970 | 8,200 | 7,770 |
| 20260911 | 7,770 | 7,900 | 8,050 | 7,630 |
| 20260910 | 7,680 | 7,840 | 7,930 | 7,550 |
| 20260909 | 7,620 | 7,720 | 7,830 | 7,620 |
| 20260908 | 7,690 | 7,620 | 7,800 | 7,590 |
| 20260907 | 7,520 | 7,660 | 7,700 | 7,500 |
| 20260904 | 7,460 | 7,520 | 7,630 | 7,460 |
| 20260903 | 7,350 | 7,410 | 7,570 | 7,250 |
| 20260902 | 7,560 | 7,310 | 7,650 | 7,310 |
| 20260901 | 7,680 | 7,710 | 7,840 | 7,550 |
| 20260831 | 7,750 | 7,790 | 7,800 | 7,520 |
| 20260828 | 7,850 | 7,820 | 7,960 | 7,760 |
| 20260827 | 7,880 | 7,850 | 7,970 | 7,810 |
| 20260826 | 7,800 | 7,890 | 7,990 | 7,640 |
| 20260825 | 7,580 | 7,700 | 7,710 | 7,230 |
| 20260824 | 7,490 | 7,540 | 7,590 | 7,350 |
| 20260821 | 7,750 | 7,430 | 7,750 | 7,370 |
| 20260820 | 7,950 | 7,840 | 7,990 | 7,770 |
| 20260819 | 7,900 | 7,800 | 7,980 | 7,650 |
| 20260818 | 8,580 | 8,210 | 8,580 | 8,040 |
| 20260814 | 9,270 | 8,620 | 9,450 | 8,160 |
| 20260813 | 9,220 | 8,980 | 9,320 | 8,930 |
| 20260812 | 9,020 | 9,110 | 9,150 | 8,860 |
| 20260811 | 9,150 | 9,000 | 9,300 | 8,950 |
| 20260810 | 8,720 | 9,150 | 9,170 | 8,680 |
| 20260807 | 8,900 | 8,580 | 8,900 | 8,380 |
| 20260806 | 8,940 | 8,800 | 9,050 | 8,690 |
| 20260805 | 8,560 | 8,970 | 8,990 | 8,550 |
| 20260804 | 8,010 | 8,410 | 8,460 | 7,940 |
| 20260803 | 7,920 | 7,870 | 8,150 | 7,780 |
| 20260731 | 7,420 | 7,940 | 8,020 | 7,420 |
| 20260730 | 6,880 | 7,230 | 7,670 | 6,880 |
| 20260729 | 7,970 | 7,240 | 8,060 | 7,120 |
| 20260728 | 8,610 | 7,900 | 8,830 | 7,480 |
| 20260727 | 9,470 | 8,960 | 9,470 | 8,780 |
| 20260724 | 9,480 | 9,570 | 10,040 | 9,230 |
| 20260723 | 9,090 | 9,290 | 9,330 | 8,910 |
| 20260722 | 8,900 | 9,260 | 9,390 | 8,890 |
| 20260721 | 9,450 | 9,240 | 9,500 | 8,720 |
| 20260720 | 9,660 | 8,690 | 9,790 | 8,370 |
| 20260716 | 8,840 | 8,330 | 8,900 | 8,320 |
| 20260715 | 8,320 | 8,590 | 8,650 | 8,320 |
| 20260714 | 8,450 | 8,200 | 8,450 | 7,880 |
| 20260713 | 8,750 | 8,300 | 8,980 | 8,290 |
| 20260710 | 8,300 | 8,740 | 8,820 | 8,100 |
| 20260709 | 8,190 | 8,150 | 8,460 | 8,050 |
| 20260708 | 8,320 | 8,240 | 8,630 | 8,100 |
| 20260707 | 8,720 | 8,560 | 8,790 | 8,230 |
| 20260706 | 9,030 | 9,030 | 9,390 | 8,600 |
| 20260703 | 8,700 | 9,000 | 9,020 | 8,240 |
| 20260702 | 9,210 | 8,750 | 9,210 | 8,600 |
| 20260701 | 9,000 | 9,180 | 9,330 | 8,810 |
| 20260630 | 9,200 | 8,860 | 9,300 | 8,740 |
| 20260629 | 8,350 | 9,140 | 9,150 | 8,340 |
| 20260626 | 8,850 | 8,360 | 8,860 | 8,230 |
| 20260625 | 9,150 | 8,860 | 9,280 | 8,400 |
| 20260624 | 9,050 | 9,130 | 9,480 | 8,890 |
| 20260623 | 9,980 | 9,140 | 10,100 | 9,080 |
| 20260622 | 10,200 | 10,020 | 10,310 | 9,920 |
| 20260619 | 10,690 | 10,130 | 10,690 | 9,890 |
| 20260618 | 11,100 | 10,630 | 11,200 | 10,470 |
| 20260617 | 11,250 | 11,190 | 11,690 | 11,050 |
| 20260616 | 10,750 | 11,110 | 11,250 | 10,640 |
| 20260615 | 10,500 | 10,700 | 10,910 | 10,470 |
| 20260612 | 10,390 | 10,230 | 10,440 | 10,130 |
| 20260611 | 9,880 | 9,940 | 10,020 | 9,560 |
| 20260610 | 9,960 | 10,050 | 10,290 | 9,770 |
| 20260609 | 9,610 | 9,950 | 10,150 | 9,610 |
| 20260608 | 9,610 | 9,600 | 10,020 | 9,400 |
| 20260605 | 10,500 | 10,210 | 10,630 | 10,080 |
| 20260604 | 10,720 | 10,750 | 10,880 | 10,510 |
| 20260602 | 10,480 | 10,450 | 10,550 | 9,920 |
| 20260601 | 10,910 | 10,540 | 11,000 | 10,490 |
| 20260529 | 11,640 | 11,010 | 11,670 | 10,510 |
| 20260528 | 12,060 | 11,650 | 12,130 | 11,200 |
| 20260527 | 12,670 | 12,100 | 12,890 | 12,050 |
| 20260526 | 12,920 | 12,890 | 13,450 | 12,800 |
| 20260522 | 12,550 | 12,740 | 12,980 | 12,440 |
| 20260521 | 12,010 | 12,440 | 12,530 | 12,000 |
| 20260520 | 12,410 | 11,630 | 12,450 | 11,420 |
| 20260519 | 12,810 | 12,090 | 12,900 | 11,890 |
| 20260518 | 12,840 | 12,490 | 12,850 | 12,000 |
| 20260515 | 13,200 | 12,810 | 13,320 | 12,570 |
| 20260514 | 13,550 | 13,200 | 13,730 | 13,020 |
| 20260513 | 14,010 | 13,650 | 14,290 | 13,530 |
| 20260512 | 14,990 | 13,920 | 15,110 | 13,700 |
| 20260511 | 15,300 | 15,010 | 15,950 | 15,000 |
| 20260508 | 15,360 | 15,180 | 15,360 | 14,460 |
| 20260507 | 16,000 | 15,650 | 16,000 | 15,310 |
| 20260506 | 16,140 | 15,900 | 16,140 | 15,510 |
| 20260504 | 16,040 | 15,880 | 16,430 | 15,580 |
| 20260430 | 16,080 | 15,860 | 16,310 | 15,740 |
| 20260429 | 15,700 | 16,260 | 16,410 | 15,410 |
| 20260428 | 16,430 | 16,120 | 16,470 | 15,690 |
| 20260427 | 16,930 | 16,900 | 17,260 | 16,030 |
| 20260424 | 16,970 | 16,570 | 17,500 | 15,900 |
| 20260423 | 15,410 | 15,780 | 15,980 | 14,900 |
| 20260422 | 13,020 | 15,790 | 16,200 | 12,760 |
| 20260421 | 12,440 | 13,010 | 13,190 | 12,230 |
| 20260420 | 13,010 | 12,190 | 13,220 | 12,130 |
| 20260417 | 11,250 | 12,100 | 12,300 | 11,040 |
| 20260416 | 11,250 | 11,130 | 11,330 | 11,100 |
| 20260415 | 11,130 | 11,200 | 11,250 | 11,050 |
| 20260414 | 10,870 | 10,940 | 11,040 | 10,810 |
| 20260413 | 10,560 | 10,680 | 10,740 | 10,540 |
| 20260410 | 10,780 | 10,880 | 11,020 | 10,730 |
| 20260409 | 10,840 | 10,640 | 10,850 | 10,640 |
| 20260408 | 10,600 | 10,840 | 10,840 | 10,500 |
| 20260407 | 10,570 | 10,270 | 10,640 | 10,180 |
| 20260406 | 10,660 | 10,450 | 10,660 | 10,340 |
| 20260403 | 10,320 | 10,410 | 10,550 | 10,290 |
| 20260402 | 10,700 | 10,050 | 10,900 | 9,970 |
| 20260401 | 10,110 | 10,550 | 10,600 | 10,090 |
| 20260331 | 10,190 | 9,810 | 10,190 | 9,750 |
| 20260330 | 10,100 | 10,060 | 10,170 | 10,000 |
| 20260327 | 10,490 | 10,510 | 10,550 | 10,140 |
| 20260326 | 11,050 | 10,610 | 11,125 | 10,600 |
| 20260325 | 10,570 | 10,740 | 10,750 | 10,480 |
| 20260324 | 10,850 | 10,520 | 10,850 | 10,200 |
| 20260323 | 10,620 | 10,340 | 10,670 | 10,340 |
| 20260320 | 10,870 | 10,930 | 11,230 | 10,720 |
| 20260319 | 10,670 | 10,750 | 10,830 | 10,520 |
| 20260318 | 11,070 | 10,910 | 11,070 | 10,850 |
| 20260317 | 11,270 | 10,860 | 11,330 | 10,860 |
| 20260316 | 11,470 | 10,990 | 11,540 | 10,860 |
| 20260313 | 12,320 | 11,180 | 12,440 | 11,000 |
| 20260312 | 10,410 | 10,620 | 10,750 | 10,350 |
| 20260311 | 10,430 | 10,450 | 10,870 | 10,250 |
| 20260310 | 10,070 | 10,160 | 10,160 | 9,880 |
| 20260309 | 9,700 | 9,650 | 10,060 | 9,400 |
| 20260306 | 10,050 | 10,200 | 10,550 | 9,870 |
| 20260305 | 10,030 | 10,340 | 10,490 | 10,030 |
| 20260304 | 10,370 | 9,230 | 10,700 | 9,000 |
| 20260303 | 12,000 | 11,100 | 12,100 | 11,090 |
| 20260227 | 12,580 | 12,300 | 12,590 | 12,000 |
| 20260226 | 12,480 | 12,200 | 12,680 | 12,010 |
| 20260225 | 12,910 | 12,210 | 12,910 | 12,130 |
| 20260224 | 13,300 | 12,680 | 13,310 | 12,540 |
| 20260223 | 13,730 | 13,480 | 14,170 | 13,360 |
| 20260220 | 12,430 | 12,970 | 13,390 | 12,120 |
| 20260219 | 11,500 | 11,840 | 11,900 | 11,450 |
| 20260213 | 11,520 | 10,950 | 11,720 | 10,800 |
| 20260212 | 11,090 | 11,130 | 11,270 | 10,950 |
| 20260211 | 10,850 | 10,980 | 11,020 | 10,780 |
| 20260210 | 10,910 | 10,860 | 11,080 | 10,720 |
| 20260209 | 10,880 | 10,930 | 10,940 | 10,760 |
| 20260206 | 10,400 | 10,570 | 10,860 | 10,150 |
| 20260205 | 11,550 | 11,000 | 11,550 | 11,000 |
| 20260204 | 11,870 | 11,760 | 11,890 | 11,580 |
| 20260203 | 11,110 | 11,800 | 11,800 | 11,110 |
| 20260202 | 11,430 | 10,950 | 11,760 | 10,940 |
| 20260130 | 12,070 | 11,810 | 12,110 | 11,720 |
| 20260129 | 11,610 | 11,830 | 11,860 | 11,210 |
| 20260128 | 11,890 | 11,550 | 11,950 | 11,470 |
| 20260127 | 12,090 | 11,900 | 12,140 | 11,750 |
| 20260126 | 12,120 | 11,830 | 12,120 | 11,550 |
| 20260123 | 12,140 | 12,150 | 12,500 | 12,010 |
| 20260122 | 12,460 | 11,890 | 12,690 | 11,750 |
| 20260121 | 11,980 | 11,830 | 12,070 | 11,700 |
| 20260120 | 12,570 | 12,350 | 12,600 | 11,840 |
| 20260119 | 12,030 | 12,150 | 12,290 | 11,840 |
| 20260116 | 11,610 | 11,110 | 11,670 | 10,960 |
| 20260115 | 11,620 | 11,610 | 12,490 | 11,400 |
| 20260114 | 11,130 | 10,870 | 11,240 | 10,800 |
| 20260113 | 10,940 | 10,910 | 11,060 | 10,630 |
| 20260112 | 10,610 | 10,720 | 10,860 | 10,400 |
| 20260109 | 10,140 | 10,460 | 10,480 | 9,830 |
| 20260108 | 9,750 | 9,840 | 10,090 | 9,750 |
| 20260107 | 9,890 | 9,730 | 10,110 | 9,390 |
| 20260106 | 9,780 | 9,840 | 9,940 | 9,700 |
| 20260105 | 9,700 | 9,780 | 9,810 | 9,590 |
| 20260102 | 9,710 | 9,720 | 9,950 | 9,610 |
| 20251230 | 10,170 | 9,950 | 10,170 | 9,900 |
| 20251229 | 10,200 | 10,180 | 10,360 | 10,160 |
| 20251226 | 10,700 | 10,370 | 10,700 | 10,300 |
| 20251224 | 10,860 | 10,580 | 10,910 | 10,500 |
| 20251223 | 11,050 | 10,720 | 11,250 | 10,700 |
| 20251222 | 10,890 | 10,890 | 11,030 | 10,740 |
| 20251219 | 10,310 | 10,750 | 10,780 | 10,270 |
| 20251218 | 10,220 | 10,320 | 10,420 | 10,000 |
| 20251217 | 10,390 | 10,220 | 10,450 | 10,150 |
| 20251216 | 10,610 | 10,310 | 10,620 | 10,290 |
| 20251215 | 10,550 | 10,620 | 10,670 | 10,400 |
| 20251212 | 10,290 | 10,600 | 10,650 | 10,270 |
| 20251211 | 10,440 | 10,310 | 10,470 | 10,200 |
| 20251210 | 10,680 | 10,350 | 10,680 | 10,350 |
| 20251209 | 10,500 | 10,680 | 10,790 | 10,340 |
| 20251208 | 10,530 | 10,530 | 10,650 | 10,310 |
| 20251205 | 10,340 | 10,440 | 10,480 | 10,210 |
| 20251204 | 10,740 | 10,320 | 10,750 | 10,300 |
| 20251203 | 10,920 | 10,760 | 10,980 | 10,720 |
| 20251202 | 10,560 | 10,750 | 10,840 | 10,560 |
| 20251201 | 10,510 | 10,560 | 10,870 | 10,400 |
| 20251128 | 10,710 | 10,510 | 10,760 | 10,350 |
| 20251127 | 10,950 | 10,630 | 11,000 | 10,580 |
| 20251126 | 10,550 | 10,940 | 10,940 | 10,350 |
| 20251125 | 10,550 | 10,460 | 10,710 | 10,350 |
| 20251124 | 10,550 | 10,450 | 10,670 | 10,210 |
| 20251121 | 10,510 | 10,470 | 10,790 | 10,300 |
| 20251120 | 10,860 | 10,930 | 11,200 | 10,860 |
| 20251119 | 10,930 | 10,850 | 11,050 | 10,420 |
| 20251118 | 11,350 | 10,830 | 11,770 | 10,770 |
| 20251117 | 12,600 | 11,570 | 12,600 | 11,350 |
| 20251114 | 11,790 | 12,750 | 13,140 | 11,610 |
| 20251113 | 12,110 | 12,030 | 12,160 | 11,810 |
| 20251112 | 11,960 | 11,950 | 12,240 | 11,780 |
| 20251111 | 12,220 | 11,900 | 12,360 | 11,850 |
| 20251110 | 11,980 | 12,230 | 12,400 | 11,750 |
| 20251107 | 11,920 | 11,850 | 12,180 | 11,630 |
| 20251106 | 12,760 | 12,180 | 12,950 | 12,020 |
| 20251105 | 12,510 | 12,580 | 12,790 | 12,170 |
| 20251104 | 13,840 | 12,850 | 13,860 | 12,730 |
| 20251103 | 14,090 | 13,890 | 14,440 | 13,820 |
| 20251031 | 13,600 | 14,090 | 14,320 | 13,570 |
| 20251030 | 15,050 | 13,800 | 15,160 | 13,790 |
| 20251029 | 14,280 | 14,300 | 14,810 | 13,780 |
| 20251028 | 14,890 | 14,250 | 14,910 | 14,150 |
| 20251027 | 14,800 | 14,890 | 15,410 | 14,770 |
| 20251024 | 15,100 | 14,540 | 15,100 | 14,490 |
| 20251023 | 15,450 | 15,030 | 16,640 | 14,890 |
| 20251022 | 15,300 | 15,450 | 15,590 | 14,600 |
| 20251021 | 12,950 | 15,860 | 16,700 | 12,900 |
| 20251020 | 13,100 | 12,860 | 13,410 | 12,710 |
| 20251017 | 13,910 | 13,000 | 14,400 | 12,930 |
| 20251016 | 12,840 | 13,710 | 14,120 | 12,590 |
| 20251015 | 12,130 | 12,730 | 12,980 | 12,130 |
| 20251014 | 13,250 | 12,100 | 13,250 | 12,030 |
| 20251013 | 13,250 | 13,250 | 13,990 | 13,210 |
| 20251010 | 13,370 | 13,600 | 13,800 | 12,460 |
| 20251002 | 12,850 | 13,280 | 13,870 | 12,370 |
| 20251001 | 12,700 | 12,830 | 13,120 | 12,440 |
| 20250930 | 11,700 | 12,630 | 12,650 | 11,450 |
| 20250929 | 11,350 | 11,670 | 11,710 | 11,340 |
| 20250926 | 12,050 | 11,420 | 12,200 | 11,350 |
| 20250925 | 12,350 | 11,790 | 12,620 | 11,710 |
| 20250924 | 12,590 | 12,340 | 12,750 | 12,040 |
| 20250923 | 12,250 | 12,330 | 12,730 | 12,010 |
| 20250922 | 12,910 | 12,250 | 12,940 | 12,210 |
| 20250919 | 12,230 | 12,880 | 13,000 | 11,930 |
| 20250918 | 12,160 | 12,190 | 12,360 | 11,860 |
| 20250917 | 12,630 | 12,150 | 13,020 | 12,090 |
| 20250916 | 12,780 | 12,440 | 13,280 | 12,170 |
| 20250915 | 13,090 | 12,500 | 13,390 | 12,420 |
| 20250912 | 14,490 | 13,460 | 14,500 | 13,260 |
| 20250911 | 12,700 | 14,810 | 15,590 | 12,630 |
| 20250910 | 10,850 | 12,300 | 12,830 | 10,580 |
| 20250909 | 11,220 | 10,710 | 12,830 | 10,510 |
| 20250908 | 10,250 | 10,880 | 11,150 | 10,110 |
| 20250905 | 10,480 | 10,250 | 10,500 | 10,050 |
| 20250904 | 9,980 | 10,460 | 11,500 | 9,900 |
| 20250903 | 9,560 | 9,820 | 10,050 | 9,430 |
| 20250902 | 9,550 | 9,530 | 10,170 | 9,260 |
| 20250901 | 9,500 | 9,390 | 9,910 | 9,200 |
| 20250829 | 8,680 | 9,310 | 9,700 | 8,520 |
| 20250828 | 7,690 | 8,700 | 8,880 | 7,540 |
| 20250827 | 7,520 | 7,850 | 8,120 | 7,410 |
| 20250826 | 8,040 | 7,450 | 8,160 | 7,370 |
| 20250825 | 7,850 | 7,880 | 8,320 | 7,780 |
| 20250822 | 7,830 | 7,780 | 8,010 | 7,690 |
| 20250821 | 7,770 | 7,800 | 7,940 | 7,700 |
| 20250820 | 7,900 | 7,840 | 8,040 | 7,540 |
| 20250819 | 9,280 | 8,140 | 9,290 | 8,110 |
| 20250818 | 8,080 | 9,220 | 9,850 | 7,850 |
| 20250814 | 7,500 | 7,760 | 7,940 | 7,430 |
| 20250813 | 7,800 | 7,560 | 8,100 | 7,490 |
| 20250812 | 7,750 | 7,750 | 8,290 | 7,750 |
| 20250811 | 8,020 | 7,750 | 8,030 | 7,620 |
| 20250808 | 8,270 | 8,050 | 8,380 | 8,010 |
| 20250807 | 7,540 | 8,230 | 8,560 | 7,520 |
| 20250806 | 7,710 | 7,540 | 7,710 | 7,450 |
| 20250805 | 7,400 | 7,780 | 7,860 | 7,330 |
| 20250804 | 6,850 | 7,320 | 7,340 | 6,850 |
| 20250801 | 7,390 | 7,070 | 7,420 | 6,830 |
| 20250731 | 7,250 | 7,400 | 7,480 | 7,130 |
| 20250730 | 7,200 | 7,180 | 7,350 | 7,060 |
| 20250729 | 6,700 | 7,200 | 7,290 | 6,670 |
| 20250728 | 7,040 | 6,770 | 7,040 | 6,720 |
| 20250725 | 6,570 | 6,910 | 6,930 | 6,450 |
| 20250724 | 6,560 | 6,550 | 6,830 | 6,520 |
| 20250723 | 6,700 | 6,560 | 6,710 | 6,430 |
| 20250722 | 6,560 | 6,680 | 6,800 | 6,510 |
| 20250721 | 6,540 | 6,580 | 6,710 | 6,530 |
| 20250718 | 6,710 | 6,540 | 6,840 | 6,520 |
| 20250717 | 6,680 | 6,760 | 6,860 | 6,600 |
| 20250716 | 6,780 | 6,740 | 6,980 | 6,670 |
| 20250715 | 6,900 | 6,780 | 6,980 | 6,725 |
| 20250714 | 6,940 | 6,890 | 6,960 | 6,780 |
| 20250711 | 6,810 | 6,960 | 7,050 | 6,790 |
| 20250710 | 6,800 | 6,800 | 6,970 | 6,610 |
| 20250709 | 6,190 | 6,800 | 6,870 | 6,100 |
| 20250708 | 6,050 | 6,090 | 6,140 | 5,940 |
| 20250707 | 5,990 | 5,990 | 6,120 | 5,950 |
| 20250704 | 6,120 | 5,990 | 6,250 | 5,930 |
| 20250703 | 6,210 | 6,160 | 6,270 | 6,040 |
| 20250702 | 6,320 | 6,210 | 6,320 | 6,000 |
| 20250701 | 6,420 | 6,320 | 6,470 | 6,240 |
| 20250630 | 6,510 | 6,320 | 6,530 | 6,200 |
| 20250627 | 6,440 | 6,350 | 6,590 | 6,280 |
| 20250626 | 6,500 | 6,430 | 6,580 | 6,270 |
| 20250625 | 6,810 | 6,460 | 6,820 | 6,420 |
| 20250624 | 6,700 | 6,830 | 6,940 | 6,670 |
| 20250623 | 6,750 | 6,640 | 6,900 | 6,610 |
| 20250620 | 6,840 | 6,810 | 6,890 | 6,550 |
| 20250619 | 6,910 | 6,890 | 7,010 | 6,750 |
| 20250618 | 7,040 | 6,900 | 7,360 | 6,890 |
| 20250617 | 6,760 | 7,030 | 7,040 | 6,600 |
| 20250616 | 6,420 | 6,750 | 6,780 | 6,200 |
| 20250613 | 6,590 | 6,490 | 6,750 | 6,390 |
| 20250612 | 6,640 | 6,580 | 6,800 | 6,580 |
| 20250611 | 6,530 | 6,700 | 6,700 | 6,410 |
| 20250610 | 6,550 | 6,520 | 6,670 | 6,460 |
| 20250609 | 6,300 | 6,550 | 6,690 | 6,240 |
| 20250605 | 6,180 | 6,230 | 6,320 | 6,170 |
| 20250604 | 6,050 | 6,220 | 6,240 | 5,990 |
| 20250602 | 6,180 | 6,050 | 6,180 | 5,950 |
| 20250530 | 6,400 | 6,180 | 6,400 | 6,110 |
| 20250529 | 6,400 | 6,580 | 6,590 | 6,390 |
| 20250528 | 6,610 | 6,400 | 6,670 | 6,360 |
| 20250527 | 6,830 | 6,500 | 6,940 | 6,460 |
| 20250526 | 6,500 | 6,660 | 6,700 | 6,370 |
| 20250523 | 6,500 | 6,430 | 6,600 | 6,330 |
| 20250522 | 6,590 | 6,500 | 6,630 | 6,400 |
| 20250521 | 6,000 | 6,540 | 6,740 | 6,000 |
| 20250520 | 6,010 | 6,000 | 6,100 | 5,980 |
| 20250519 | 6,050 | 6,000 | 6,170 | 6,000 |
| 20250516 | 6,480 | 5,890 | 6,480 | 5,880 |
| 20250515 | 6,830 | 6,830 | 6,860 | 6,630 |
| 20250514 | 6,640 | 6,830 | 6,890 | 6,640 |
| 20250513 | 6,540 | 6,700 | 6,770 | 6,530 |
| 20250512 | 7,010 | 6,600 | 7,010 | 6,600 |
| 20250509 | 6,930 | 6,870 | 7,110 | 6,800 |
| 20250508 | 6,860 | 6,890 | 7,010 | 6,700 |
| 20250507 | 6,600 | 6,960 | 7,010 | 6,550 |
| 20250502 | 6,440 | 6,550 | 6,610 | 6,440 |
| 20250430 | 6,650 | 6,490 | 6,720 | 6,440 |
| 20250429 | 6,620 | 6,640 | 6,650 | 6,380 |
| 20250428 | 6,880 | 6,650 | 6,980 | 6,540 |
| 20250425 | 6,530 | 6,800 | 7,180 | 6,450 |
| 20250424 | 6,260 | 6,490 | 6,540 | 6,150 |
| 20250423 | 6,250 | 6,260 | 6,310 | 6,180 |
| 20250422 | 6,020 | 6,220 | 6,280 | 6,020 |
| 20250421 | 6,320 | 6,110 | 6,320 | 6,050 |
| 20250418 | 6,450 | 6,210 | 6,450 | 6,170 |
| 20250417 | 6,230 | 6,330 | 6,370 | 6,230 |
| 20250416 | 6,400 | 6,230 | 6,440 | 6,200 |
| 20250415 | 6,420 | 6,400 | 6,480 | 6,350 |
| 20250414 | 6,490 | 6,380 | 6,500 | 6,270 |
| 20250411 | 5,870 | 6,350 | 6,410 | 5,870 |
| 20250410 | 5,890 | 5,870 | 5,970 | 5,720 |
| 20250409 | 5,650 | 5,560 | 5,740 | 5,500 |
| 20250408 | 5,560 | 5,690 | 5,750 | 5,560 |
| 20250407 | 5,850 | 5,450 | 5,850 | 5,450 |
| 20250404 | 5,770 | 5,960 | 6,090 | 5,720 |
| 20250403 | 5,960 | 5,880 | 6,000 | 5,840 |
| 20250402 | 6,030 | 5,970 | 6,090 | 5,890 |
| 20250401 | 5,810 | 6,060 | 6,070 | 5,810 |
| 20250331 | 5,840 | 5,760 | 6,000 | 5,760 |
| 20250328 | 6,070 | 5,890 | 6,070 | 5,890 |
| 20250327 | 6,060 | 6,070 | 6,380 | 6,010 |
| 20250326 | 5,940 | 6,060 | 6,070 | 5,630 |
| 20250325 | 6,230 | 5,920 | 6,510 | 5,880 |
| 20250324 | 6,330 | 6,230 | 6,390 | 6,220 |
| 20250321 | 6,480 | 6,400 | 6,530 | 6,290 |
| 20250320 | 6,600 | 6,540 | 6,710 | 6,320 |
| 20250319 | 6,790 | 6,570 | 6,790 | 6,550 |
| 20250318 | 6,310 | 6,790 | 7,470 | 6,310 |
| 20250317 | 6,290 | 6,310 | 6,410 | 6,220 |
| 20250314 | 6,340 | 6,310 | 6,390 | 6,180 |
| 20250313 | 6,370 | 6,340 | 6,770 | 6,320 |
| 20250312 | 6,490 | 6,360 | 6,750 | 6,310 |
| 20250311 | 6,530 | 6,480 | 6,670 | 6,440 |
| 20250310 | 6,550 | 6,740 | 6,840 | 6,400 |
| 20250307 | 6,800 | 6,540 | 6,800 | 6,530 |
| 20250306 | 7,020 | 6,800 | 7,040 | 6,800 |
| 20250305 | 6,770 | 7,000 | 7,080 | 6,600 |
| 20250304 | 6,690 | 6,780 | 6,990 | 6,640 |
| 20250228 | 6,760 | 6,690 | 6,760 | 6,460 |
| 20250227 | 6,610 | 6,780 | 6,810 | 6,580 |
| 20250226 | 6,690 | 6,600 | 6,820 | 6,410 |
| 20250225 | 6,500 | 6,690 | 6,690 | 6,420 |
| 20250224 | 6,560 | 6,540 | 6,800 | 6,400 |
| 20250221 | 6,450 | 6,630 | 6,700 | 6,300 |
| 20250220 | 6,730 | 6,510 | 6,770 | 6,210 |
| 20250219 | 6,610 | 6,720 | 6,890 | 6,460 |
| 20250218 | 6,680 | 6,550 | 6,700 | 6,440 |
| 20250217 | 6,520 | 6,720 | 6,780 | 6,440 |
| 20250214 | 6,950 | 6,570 | 6,990 | 6,500 |
| 20250213 | 6,900 | 6,940 | 7,020 | 6,770 |
| 20250212 | 6,710 | 6,930 | 7,030 | 6,550 |
| 20250211 | 6,400 | 6,620 | 6,710 | 6,400 |
| 20250210 | 6,570 | 6,440 | 6,840 | 6,430 |
| 20250207 | 7,000 | 6,650 | 7,000 | 6,590 |
| 20250206 | 7,150 | 6,970 | 7,300 | 6,840 |
| 20250205 | 7,350 | 7,150 | 7,360 | 7,000 |
| 20250204 | 7,000 | 7,320 | 7,410 | 7,000 |
| 20250203 | 7,300 | 6,990 | 7,300 | 6,950 |
| 20250131 | 7,360 | 7,150 | 7,530 | 7,030 |
| 20250124 | 7,010 | 7,360 | 7,380 | 6,930 |
| 20250123 | 7,400 | 7,020 | 7,470 | 6,880 |
| 20250122 | 7,700 | 7,400 | 7,700 | 7,390 |
| 20250121 | 7,140 | 7,600 | 7,600 | 7,110 |
| 20250120 | 7,480 | 7,230 | 7,710 | 7,200 |
| 20250117 | 7,200 | 7,480 | 7,490 | 7,030 |
| 20250116 | 7,430 | 7,160 | 7,470 | 7,080 |
| 20250115 | 6,370 | 7,420 | 7,900 | 6,350 |
| 20250114 | 6,120 | 6,370 | 6,460 | 6,120 |
| 20250113 | 6,250 | 6,150 | 6,350 | 5,980 |
| 20250110 | 5,980 | 6,180 | 6,190 | 5,820 |
| 20250109 | 6,010 | 5,930 | 6,010 | 5,770 |
| 20250108 | 5,910 | 5,970 | 6,090 | 5,750 |
| 20250107 | 5,520 | 5,690 | 5,770 | 5,500 |
| 20250106 | 5,450 | 5,530 | 5,560 | 5,390 |
| 20250103 | 5,790 | 5,450 | 5,910 | 5,400 |
| 20250102 | 5,710 | 5,790 | 6,000 | 5,700 |