Stock Ticker
- (082740) 한화엔진보통주
- Description: 기업개요
동사는 1999년 설립, 2011년 유가증권시장 상장 후 2024년 한화 기업집단으로 계열 편입됨.
조선산업의 핵심 기자재인 대형 선박용 엔진 제작과 부품 판매, 서비스를 제공하며 디젤엔진 발전시설을 공급하는 종합 엔진메이커로 성장하였음.
2014년 세계 최초로 선박용 이중연료 엔진을 상용화하고 독자 기술로 친환경 탈질시스템을 개발하는 등 기술개발을 선도하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 36,800 | 34,600 | 36,800 | 34,100 |
| 20261019 | 35,800 | 37,450 | 37,500 | 35,400 |
| 20261016 | 37,200 | 37,350 | 38,450 | 36,750 |
| 20261015 | 37,900 | 36,550 | 39,000 | 35,900 |
| 20261014 | 37,150 | 39,850 | 40,550 | 36,700 |
| 20261013 | 37,600 | 37,400 | 37,700 | 34,500 |
| 20261012 | 40,100 | 38,900 | 40,450 | 38,700 |
| 20261008 | 44,850 | 41,050 | 45,050 |
| 20261007 | 47,800 | 45,300 | 47,800 | 45,300 |
| 20261006 | 48,850 | 47,450 | 49,000 | 46,650 |
| 20261002 | 48,750 | 48,600 | 49,350 | 48,000 |
| 20261001 | 48,600 | 48,500 | 49,500 | 47,850 |
| 20260930 | 47,600 | 49,000 | 50,300 | 47,400 |
| 20260929 | 47,600 | 46,550 | 47,900 | 45,550 |
| 20260928 | 48,000 | 47,650 | 49,000 | 47,500 |
| 20260923 | 49,100 | 47,600 | 49,250 | 47,200 |
| 20260922 | 50,500 | 49,250 | 50,700 | 49,150 |
| 20260921 | 51,200 | 49,900 | 51,200 | 49,800 |
| 20260918 | 52,700 | 51,300 | 52,900 | 51,200 |
| 20260917 | 49,700 | 53,000 | 54,200 | 49,450 |
| 20260916 | 47,900 | 48,050 | 48,550 | 47,050 |
| 20260915 | 49,850 | 47,800 | 49,900 | 47,450 |
| 20260914 | 49,800 | 50,600 | 52,400 | 48,800 |
| 20260911 | 47,050 | 50,300 | 51,700 | 46,500 |
| 20260910 | 48,050 | 48,350 | 49,800 | 46,700 |
| 20260909 | 47,900 | 49,150 | 51,700 | 47,900 |
| 20260908 | 46,600 | 45,650 | 47,650 | 45,600 |
| 20260907 | 45,850 | 45,900 | 46,250 | 45,050 |
| 20260904 | 46,050 | 45,600 | 46,250 | 45,000 |
| 20260903 | 45,400 | 45,600 | 46,850 | 44,300 |
| 20260902 | 46,200 | 44,650 | 46,250 | 44,300 |
| 20260901 | 48,000 | 47,850 | 50,800 | 46,350 |
| 20260831 | 46,900 | 47,450 | 47,600 | 45,350 |
| 20260828 | 48,500 | 48,250 | 49,900 | 46,800 |
| 20260827 | 48,150 | 48,300 | 49,450 | 47,750 |
| 20260826 | 47,850 | 47,900 | 49,450 | 47,150 |
| 20260825 | 44,050 | 47,450 | 47,750 | 43,500 |
| 20260824 | 44,000 | 44,900 | 46,750 | 43,150 |
| 20260821 | 45,200 | 44,100 | 45,500 | 43,650 |
| 20260820 | 46,950 | 46,600 | 48,100 | 45,400 |
| 20260819 | 45,250 | 46,350 | 47,000 | 43,250 |
| 20260818 | 48,600 | 47,100 | 49,500 | 46,200 |
| 20260814 | 48,900 | 49,050 | 49,850 | 47,300 |
| 20260813 | 45,900 | 48,250 | 49,850 | 45,600 |
| 20260812 | 45,100 | 45,200 | 45,600 | 43,700 |
| 20260811 | 45,550 | 44,700 | 46,450 | 44,400 |
| 20260810 | 43,000 | 46,450 | 47,100 | 42,700 |
| 20260807 | 43,100 | 42,500 | 43,850 | 40,800 |
| 20260806 | 46,000 | 43,450 | 46,800 | 42,550 |
| 20260805 | 41,900 | 46,050 | 46,300 | 41,000 |
| 20260804 | 38,200 | 40,750 | 41,150 | 37,850 |
| 20260803 | 38,150 | 38,000 | 38,650 | 35,800 |
| 20260731 | 41,300 | 39,050 | 41,450 | 36,500 |
| 20260730 | 37,650 | 39,300 | 42,700 | 37,650 |
| 20260729 | 43,000 | 38,700 | 43,400 | 36,750 |
| 20260728 | 45,450 | 42,750 | 45,700 | 42,300 |
| 20260727 | 51,100 | 47,500 | 51,300 | 45,150 |
| 20260724 | 50,300 | 49,050 | 52,000 | 48,550 |
| 20260723 | 47,150 | 50,300 | 50,500 | 46,200 |
| 20260722 | 45,250 | 47,050 | 49,850 | 45,250 |
| 20260721 | 42,100 | 44,400 | 45,000 | 41,350 |
| 20260720 | 46,800 | 42,400 | 46,800 | 42,400 |
| 20260716 | 48,700 | 46,900 | 49,000 | 45,000 |
| 20260715 | 44,900 | 47,250 | 48,350 | 43,900 |
| 20260714 | 46,350 | 43,500 | 47,050 | 42,050 |
| 20260713 | 47,100 | 46,200 | 49,200 | 45,050 |
| 20260710 | 43,600 | 46,600 | 47,800 | 43,450 |
| 20260709 | 45,400 | 42,600 | 46,500 | 41,500 |
| 20260708 | 48,050 | 44,750 | 48,100 | 44,350 |
| 20260707 | 48,300 | 48,850 | 51,000 | 46,650 |
| 20260706 | 53,200 | 52,900 | 57,800 | 50,900 |
| 20260703 | 52,200 | 52,200 | 53,300 | 48,900 |
| 20260702 | 58,000 | 52,300 | 58,000 | 52,000 |
| 20260701 | 53,700 | 55,000 | 57,400 | 52,200 |
| 20260630 | 52,700 | 51,000 | 53,400 | 49,200 |
| 20260629 | 47,400 | 51,500 | 52,400 | 47,400 |
| 20260626 | 50,100 | 46,650 | 50,200 | 44,350 |
| 20260625 | 52,200 | 50,200 | 54,300 | 50,000 |
| 20260624 | 53,000 | 51,600 | 54,100 | 51,200 |
| 20260623 | 56,300 | 53,500 | 58,400 | 52,900 |
| 20260622 | 61,500 | 56,100 | 62,100 | 55,600 |
| 20260619 | 59,000 | 61,000 | 61,700 | 57,800 |
| 20260618 | 65,300 | 59,300 | 66,100 | 58,900 |
| 20260617 | 61,000 | 65,500 | 69,300 | 59,700 |
| 20260616 | 61,400 | 59,300 | 63,000 | 59,000 |
| 20260615 | 59,100 | 59,300 | 60,600 | 57,600 |
| 20260612 | 54,700 | 53,900 | 56,100 | 52,700 |
| 20260611 | 51,000 | 50,100 | 52,000 | 48,600 |
| 20260610 | 52,300 | 53,100 | 54,200 | 50,600 |
| 20260609 | 52,000 | 52,000 | 53,600 | 50,600 |
| 20260608 | 51,000 | 51,600 | 53,600 | 50,400 |
| 20260605 | 56,800 | 56,300 | 57,600 | 54,500 |
| 20260604 | 58,200 | 57,300 | 60,400 | 57,100 |
| 20260602 | 59,500 | 58,400 | 60,400 | 56,200 |
| 20260601 | 62,500 | 61,800 | 63,700 | 60,800 |
| 20260529 | 68,500 | 64,200 | 69,100 | 63,500 |
| 20260528 | 71,300 | 67,000 | 72,100 | 65,100 |
| 20260527 | 76,100 | 72,000 | 77,700 | 69,600 |
| 20260526 | 76,000 | 78,400 | 80,700 | 73,000 |
| 20260522 | 74,600 | 74,800 | 76,100 | 70,600 |
| 20260521 | 72,900 | 72,600 | 75,900 | 71,900 |
| 20260520 | 68,000 | 69,600 | 70,100 | 63,000 |
| 20260519 | 70,100 | 66,300 | 71,500 | 63,600 |
| 20260518 | 70,500 | 68,400 | 71,400 | 65,500 |
| 20260515 | 78,400 | 71,600 | 78,500 | 70,100 |
| 20260514 | 78,900 | 77,400 | 79,500 | 75,800 |
| 20260513 | 78,100 | 78,800 | 80,500 | 76,600 |
| 20260512 | 78,400 | 77,600 | 78,600 | 72,100 |
| 20260511 | 79,600 | 78,400 | 80,100 | 77,100 |
| 20260508 | 83,600 | 79,400 | 85,800 | 77,500 |
| 20260507 | 81,600 | 85,500 | 87,900 | 81,500 |
| 20260506 | 88,400 | 84,500 | 88,500 | 81,400 |
| 20260504 | 89,900 | 89,500 | 90,500 | 86,500 |
| 20260430 | 85,900 | 88,000 | 90,200 | 85,500 |
| 20260429 | 80,100 | 87,700 | 91,000 | 80,000 |
| 20260428 | 84,500 | 81,100 | 84,600 | 79,600 |
| 20260427 | 81,200 | 88,500 | 94,400 | 78,900 |
| 20260424 | 71,600 | 76,000 | 79,600 | 71,100 |
| 20260423 | 66,700 | 70,100 | 71,200 | 65,400 |
| 20260422 | 59,400 | 67,500 | 68,600 | 58,900 |
| 20260421 | 55,100 | 60,600 | 60,900 | 53,700 |
| 20260420 | 55,600 | 54,300 | 55,900 | 54,100 |
| 20260417 | 48,700 | 56,100 | 59,900 | 47,200 |
| 20260416 | 48,700 | 48,200 | 49,000 | 47,500 |
| 20260415 | 49,500 | 48,300 | 50,000 | 47,850 |
| 20260414 | 46,800 | 48,600 | 48,700 | 46,700 |
| 20260413 | 45,200 | 46,100 | 46,350 | 44,400 |
| 20260410 | 46,450 | 45,750 | 46,450 | 45,600 |
| 20260409 | 47,000 | 45,500 | 47,000 | 45,250 |
| 20260408 | 46,150 | 46,600 | 46,650 | 45,300 |
| 20260407 | 44,500 | 44,150 | 45,400 | 43,450 |
| 20260406 | 45,500 | 44,300 | 45,600 | 44,050 |
| 20260403 | 44,350 | 45,700 | 46,700 | 43,800 |
| 20260402 | 46,000 | 43,350 | 46,850 | 42,850 |
| 20260401 | 45,200 | 44,700 | 45,500 | 44,100 |
| 20260331 | 44,400 | 43,550 | 46,300 | 43,250 |
| 20260330 | 43,750 | 44,600 | 44,950 | 43,100 |
| 20260327 | 47,450 | 46,650 | 47,500 | 45,250 |
| 20260326 | 49,150 | 49,200 | 53,300 | 48,850 |
| 20260325 | 47,550 | 48,750 | 49,100 | 46,050 |
| 20260324 | 47,400 | 47,150 | 47,400 | 45,250 |
| 20260323 | 46,700 | 45,250 | 47,600 | 45,150 |
| 20260320 | 48,700 | 49,050 | 51,000 | 48,650 |
| 20260319 | 48,950 | 48,550 | 49,350 | 48,400 |
| 20260318 | 49,900 | 49,450 | 50,200 | 49,100 |
| 20260317 | 49,300 | 49,250 | 50,000 | 49,100 |
| 20260316 | 49,500 | 48,700 | 50,100 | 48,450 |
| 20260313 | 49,350 | 49,650 | 50,600 | 48,850 |
| 20260312 | 48,950 | 50,500 | 51,300 | 48,900 |
| 20260311 | 49,450 | 49,400 | 51,000 | 48,700 |
| 20260310 | 49,500 | 48,250 | 49,850 | 47,600 |
| 20260309 | 45,650 | 48,050 | 50,100 | 44,950 |
| 20260306 | 46,400 | 48,400 | 48,800 | 46,250 |
| 20260305 | 47,000 | 47,800 | 48,850 | 46,400 |
| 20260304 | 48,050 | 43,550 | 49,250 | 42,300 |
| 20260303 | 54,200 | 51,200 | 56,600 | 50,600 |
| 20260227 | 54,700 | 54,000 | 55,500 | 53,800 |
| 20260226 | 55,300 | 53,800 | 55,300 | 53,400 |
| 20260225 | 55,600 | 55,100 | 56,000 | 54,800 |
| 20260224 | 55,700 | 55,400 | 55,700 | 54,200 |
| 20260223 | 57,600 | 56,400 | 57,600 | 55,300 |
| 20260220 | 56,600 | 57,400 | 58,400 | 55,100 |
| 20260219 | 55,000 | 55,200 | 56,000 | 54,600 |
| 20260213 | 54,000 | 54,000 | 55,000 | 53,000 |
| 20260212 | 54,100 | 55,000 | 56,300 | 53,100 |
| 20260211 | 54,800 | 53,700 | 55,300 | 53,400 |
| 20260210 | 55,500 | 54,500 | 56,900 | 53,600 |
| 20260209 | 54,600 | 54,200 | 55,400 | 53,500 |
| 20260206 | 54,100 | 53,000 | 54,300 | 51,600 |
| 20260205 | 58,200 | 56,500 | 59,500 | 56,200 |
| 20260204 | 58,800 | 59,400 | 59,900 | 56,800 |
| 20260203 | 54,900 | 57,200 | 57,400 | 53,900 |
| 20260202 | 54,100 | 53,100 | 57,200 | 52,700 |
| 20260130 | 57,100 | 54,400 | 57,300 | 54,000 |
| 20260129 | 57,000 | 56,600 | 57,000 | 54,300 |
| 20260128 | 55,400 | 57,600 | 59,100 | 55,100 |
| 20260127 | 55,800 | 55,400 | 56,700 | 52,600 |
| 20260126 | 54,100 | 53,200 | 54,700 | 52,500 |
| 20260123 | 52,700 | 53,500 | 55,700 | 52,700 |
| 20260122 | 54,400 | 52,300 | 54,500 | 51,200 |
| 20260121 | 52,500 | 53,600 | 54,000 | 52,200 |
| 20260120 | 54,600 | 54,700 | 55,900 | 53,200 |
| 20260119 | 53,700 | 55,100 | 56,200 | 53,700 |
| 20260116 | 53,600 | 53,000 | 53,900 | 51,800 |
| 20260115 | 53,200 | 53,300 | 54,700 | 52,600 |
| 20260114 | 53,300 | 52,600 | 53,900 | 51,900 |
| 20260113 | 53,900 | 54,200 | 54,900 | 52,700 |
| 20260112 | 50,500 | 54,800 | 56,800 | 48,900 |
| 20260109 | 46,000 | 49,700 | 49,900 | 45,500 |
| 20260108 | 44,000 | 45,550 | 46,400 | 43,850 |
| 20260107 | 43,300 | 43,850 | 45,700 | 42,750 |
| 20260106 | 42,550 | 43,400 | 43,450 | 41,650 |
| 20260105 | 41,550 | 41,900 | 42,300 | 41,300 |
| 20260102 | 42,950 | 42,050 | 43,150 | 41,400 |
| 20251230 | 42,550 | 42,950 | 43,400 | 42,050 |
| 20251229 | 42,500 | 42,550 | 43,200 | 42,050 |
| 20251226 | 44,750 | 42,900 | 44,800 | 42,250 |
| 20251224 | 46,150 | 44,700 | 49,200 | 44,400 |
| 20251223 | 44,950 | 45,200 | 45,750 | 43,750 |
| 20251222 | 43,300 | 43,350 | 44,600 | 42,550 |
| 20251219 | 40,100 | 42,250 | 42,700 | 39,500 |
| 20251218 | 40,800 | 39,850 | 40,800 | 39,450 |
| 20251217 | 42,350 | 41,600 | 42,700 | 41,000 |
| 20251216 | 43,800 | 42,000 | 43,800 | 41,700 |
| 20251215 | 45,700 | 43,850 | 45,700 | 43,800 |
| 20251212 | 45,900 | 46,150 | 46,850 | 45,200 |
| 20251211 | 45,700 | 45,150 | 46,150 | 44,100 |
| 20251210 | 46,400 | 45,500 | 47,250 | 45,200 |
| 20251209 | 43,750 | 46,400 | 47,250 | 43,350 |
| 20251208 | 43,550 | 43,750 | 44,000 | 41,800 |
| 20251205 | 42,600 | 43,100 | 43,150 | 42,000 |
| 20251204 | 43,900 | 42,750 | 44,000 | 42,400 |
| 20251203 | 43,050 | 43,600 | 43,850 | 42,750 |
| 20251202 | 41,650 | 42,750 | 42,850 | 41,500 |
| 20251201 | 42,250 | 41,500 | 42,350 | 40,750 |
| 20251128 | 44,600 | 42,200 | 45,450 | 42,100 |
| 20251127 | 44,000 | 44,400 | 45,700 | 43,750 |
| 20251126 | 42,500 | 43,800 | 43,850 | 41,750 |
| 20251125 | 43,300 | 42,150 | 43,750 | 41,850 |
| 20251124 | 41,850 | 42,850 | 44,450 | 41,700 |
| 20251121 | 41,700 | 41,700 | 43,250 | 41,650 |
| 20251120 | 42,700 | 43,100 | 43,600 | 42,000 |
| 20251119 | 41,700 | 42,150 | 43,100 | 39,400 |
| 20251118 | 41,900 | 41,400 | 42,600 | 41,000 |
| 20251117 | 41,900 | 42,350 | 42,450 | 40,550 |
| 20251114 | 41,900 | 41,400 | 43,450 | 40,600 |
| 20251113 | 42,300 | 42,800 | 43,750 | 41,800 |
| 20251112 | 42,500 | 42,250 | 43,300 | 41,600 |
| 20251111 | 44,500 | 42,500 | 44,850 | 42,100 |
| 20251110 | 43,850 | 44,150 | 45,300 | 42,450 |
| 20251107 | 43,000 | 43,650 | 45,400 | 41,550 |
| 20251106 | 46,600 | 45,300 | 47,250 | 45,300 |
| 20251105 | 47,700 | 45,500 | 47,700 | 44,650 |
| 20251104 | 51,200 | 48,300 | 51,300 | 48,300 |
| 20251103 | 49,650 | 51,200 | 53,900 | 49,650 |
| 20251031 | 49,500 | 49,400 | 50,400 | 48,250 |
| 20251030 | 53,100 | 49,550 | 53,200 | 48,800 |
| 20251029 | 48,650 | 49,150 | 49,850 | 47,500 |
| 20251028 | 50,700 | 48,200 | 50,700 | 47,950 |
| 20251027 | 50,100 | 51,300 | 52,100 | 49,250 |
| 20251024 | 48,700 | 48,900 | 49,450 | 47,350 |
| 20251023 | 48,150 | 48,600 | 49,800 | 47,800 |
| 20251022 | 48,700 | 49,200 | 50,900 | 46,050 |
| 20251021 | 46,250 | 47,750 | 47,950 | 46,250 |
| 20251020 | 46,400 | 46,200 | 48,500 | 45,600 |
| 20251017 | 49,000 | 46,450 | 49,250 | 46,200 |
| 20251016 | 47,800 | 47,750 | 48,475 | 46,775 |
| 20251015 | 44,500 | 47,250 | 47,900 | 44,050 |
| 20251014 | 47,300 | 43,700 | 48,400 | 42,100 |
| 20251013 | 47,500 | 47,200 | 48,950 | 46,500 |
| 20251010 | 48,800 | 47,600 | 48,950 | 47,000 |
| 20251002 | 49,450 | 48,800 | 49,500 | 47,600 |
| 20251001 | 45,800 | 49,550 | 50,900 | 45,150 |
| 20250930 | 42,050 | 44,900 | 45,150 | 41,500 |
| 20250929 | 41,800 | 42,050 | 42,600 | 41,150 |
| 20250926 | 43,650 | 41,950 | 43,850 | 41,300 |
| 20250925 | 44,350 | 43,650 | 45,300 | 43,550 |
| 20250924 | 43,950 | 44,100 | 44,350 | 43,450 |
| 20250923 | 42,800 | 43,400 | 44,300 | 42,500 |
| 20250922 | 42,850 | 42,900 | 44,000 | 41,800 |
| 20250919 | 42,900 | 42,850 | 43,900 | 42,450 |
| 20250918 | 43,800 | 42,900 | 45,150 | 42,700 |
| 20250917 | 45,550 | 43,750 | 45,700 | 43,750 |
| 20250916 | 44,750 | 44,600 | 46,150 | 44,200 |
| 20250915 | 43,750 | 44,600 | 45,050 | 43,500 |
| 20250912 | 46,100 | 44,650 | 46,100 | 44,150 |
| 20250911 | 45,850 | 46,100 | 46,450 | 44,900 |
| 20250910 | 42,800 | 45,700 | 46,750 | 42,300 |
| 20250909 | 45,300 | 42,850 | 46,600 | 42,250 |
| 20250908 | 45,600 | 45,100 | 45,750 | 44,400 |
| 20250905 | 45,000 | 45,600 | 46,000 | 43,900 |
| 20250904 | 44,900 | 44,900 | 45,950 | 44,200 |
| 20250903 | 45,300 | 44,850 | 46,550 | 44,150 |
| 20250902 | 46,000 | 45,300 | 47,450 | 44,400 |
| 20250901 | 46,800 | 45,750 | 46,800 | 45,200 |
| 20250829 | 41,250 | 47,500 | 48,600 | 41,100 |
| 20250828 | 41,250 | 40,850 | 41,450 | 40,250 |
| 20250827 | 40,900 | 41,750 | 42,600 | 40,850 |
| 20250826 | 42,400 | 40,300 | 42,600 | 39,650 |
| 20250825 | 42,300 | 41,450 | 42,300 | 40,550 |
| 20250822 | 42,700 | 41,550 | 42,800 | 41,000 |
| 20250821 | 39,700 | 42,350 | 42,400 | 39,300 |
| 20250820 | 38,400 | 39,350 | 39,500 | 36,500 |
| 20250819 | 40,400 | 39,200 | 40,450 | 38,150 |
| 20250818 | 38,400 | 40,350 | 41,400 | 38,150 |
| 20250814 | 38,200 | 38,500 | 39,550 | 37,550 |
| 20250813 | 38,500 | 38,100 | 39,200 | 37,500 |
| 20250812 | 38,650 | 37,950 | 39,650 | 37,200 |
| 20250811 | 39,900 | 39,050 | 39,900 | 38,300 |
| 20250808 | 38,500 | 39,900 | 40,550 | 37,450 |
| 20250807 | 37,350 | 37,900 | 38,150 | 37,150 |
| 20250806 | 37,200 | 37,350 | 37,700 | 36,400 |
| 20250805 | 36,150 | 38,700 | 39,350 | 36,050 |
| 20250804 | 34,850 | 35,550 | 35,900 | 34,050 |
| 20250801 | 35,500 | 35,150 | 35,900 | 33,700 |
| 20250731 | 35,850 | 34,650 | 36,650 | 33,950 |
| 20250730 | 35,950 | 35,000 | 36,100 | 34,750 |
| 20250729 | 35,750 | 35,200 | 36,500 | 34,450 |
| 20250728 | 35,800 | 35,700 | 36,000 | 34,550 |
| 20250725 | 32,750 | 35,650 | 36,050 | 31,200 |
| 20250724 | 30,900 | 31,850 | 32,150 | 30,800 |
| 20250723 | 30,300 | 30,900 | 30,950 | 29,800 |
| 20250722 | 28,950 | 30,850 | 31,300 | 28,800 |
| 20250721 | 27,800 | 28,950 | 29,300 | 27,700 |
| 20250718 | 27,350 | 27,000 | 27,350 | 26,750 |
| 20250717 | 27,100 | 27,200 | 27,450 | 26,700 |
| 20250716 | 26,700 | 27,050 | 27,450 | 26,450 |
| 20250715 | 26,350 | 26,550 | 26,600 | 26,000 |
| 20250714 | 26,550 | 26,250 | 26,950 | 25,850 |
| 20250711 | 27,100 | 26,650 | 27,100 | 26,550 |
| 20250710 | 26,800 | 26,900 | 27,250 | 26,550 |
| 20250709 | 26,650 | 26,750 | 26,850 | 26,150 |
| 20250708 | 25,500 | 26,150 | 26,200 | 25,200 |
| 20250707 | 24,650 | 25,100 | 25,400 | 24,650 |
| 20250704 | 26,800 | 25,250 | 26,950 | 25,200 |
| 20250703 | 27,650 | 26,850 | 27,750 | 26,600 |
| 20250702 | 28,350 | 27,650 | 28,350 | 27,100 |
| 20250701 | 28,900 | 28,000 | 28,900 | 27,800 |
| 20250630 | 27,200 | 28,450 | 29,000 | 27,200 |
| 20250627 | 27,950 | 27,550 | 28,050 | 26,950 |
| 20250626 | 28,100 | 27,500 | 28,150 | 26,700 |
| 20250625 | 30,050 | 27,950 | 30,250 | 27,500 |
| 20250624 | 29,700 | 29,850 | 30,100 | 28,900 |
| 20250623 | 29,800 | 29,250 | 29,800 | 29,000 |
| 20250620 | 29,800 | 29,750 | 30,400 | 29,000 |
| 20250619 | 30,700 | 29,900 | 30,750 | 29,350 |
| 20250618 | 29,750 | 30,750 | 32,350 | 29,400 |
| 20250617 | 30,350 | 29,550 | 31,150 | 28,750 |
| 20250616 | 29,100 | 30,200 | 30,600 | 28,700 |
| 20250613 | 29,100 | 29,350 | 29,800 | 28,400 |
| 20250612 | 27,950 | 29,050 | 29,350 | 27,800 |
| 20250611 | 28,650 | 28,150 | 28,700 | 27,850 |
| 20250610 | 27,000 | 28,050 | 28,100 | 27,000 |
| 20250609 | 27,750 | 26,950 | 27,850 | 26,250 |
| 20250605 | 28,000 | 28,150 | 28,750 | 27,900 |
| 20250604 | 28,350 | 28,050 | 28,400 | 26,950 |
| 20250602 | 27,800 | 28,350 | 28,550 | 27,700 |
| 20250530 | 27,700 | 27,800 | 28,000 | 27,200 |
| 20250529 | 27,600 | 27,750 | 28,750 | 27,250 |
| 20250528 | 28,700 | 27,350 | 28,800 | 27,200 |
| 20250527 | 28,550 | 28,400 | 28,550 | 27,750 |
| 20250526 | 27,700 | 28,150 | 28,600 | 27,450 |
| 20250523 | 28,450 | 28,200 | 28,550 | 27,700 |
| 20250522 | 28,650 | 28,300 | 28,650 | 28,200 |
| 20250521 | 28,500 | 29,150 | 29,700 | 28,500 |
| 20250520 | 28,850 | 28,300 | 28,900 | 27,650 |
| 20250519 | 28,400 | 28,300 | 29,000 | 28,000 |
| 20250516 | 29,350 | 28,900 | 29,750 | 28,850 |
| 20250515 | 29,500 | 29,100 | 29,500 | 28,300 |
| 20250514 | 29,400 | 29,300 | 30,000 | 29,250 |
| 20250513 | 28,600 | 29,250 | 29,500 | 27,700 |
| 20250512 | 31,250 | 28,750 | 31,250 | 28,650 |
| 20250509 | 28,950 | 31,350 | 31,650 | 28,850 |
| 20250508 | 28,450 | 28,350 | 28,700 | 28,100 |
| 20250507 | 28,100 | 28,250 | 28,350 | 27,650 |
| 20250502 | 27,000 | 27,750 | 27,950 | 26,900 |
| 20250430 | 27,600 | 27,250 | 27,900 | 26,350 |
| 20250429 | 27,100 | 27,050 | 27,400 | 25,650 |
| 20250428 | 28,650 | 27,900 | 29,300 | 27,500 |
| 20250425 | 26,900 | 27,150 | 27,500 | 26,600 |
| 20250424 | 26,450 | 26,500 | 26,750 | 25,950 |
| 20250423 | 26,150 | 26,350 | 26,850 | 25,500 |
| 20250422 | 24,000 | 25,850 | 26,100 | 24,000 |
| 20250421 | 25,450 | 24,400 | 25,600 | 24,200 |
| 20250418 | 25,550 | 25,150 | 25,550 | 24,650 |
| 20250417 | 24,850 | 25,250 | 25,400 | 24,500 |
| 20250416 | 24,950 | 24,750 | 25,425 | 24,550 |
| 20250415 | 25,650 | 25,500 | 25,650 | 24,650 |
| 20250414 | 24,900 | 25,200 | 25,400 | 24,500 |
| 20250411 | 23,100 | 23,900 | 24,100 | 22,950 |
| 20250410 | 22,900 | 22,800 | 22,950 | 22,250 |
| 20250409 | 22,600 | 21,400 | 22,650 | 21,150 |
| 20250408 | 20,950 | 21,800 | 21,900 | 20,800 |
| 20250407 | 21,300 | 20,000 | 21,450 | 20,000 |
| 20250404 | 22,250 | 22,250 | 22,900 | 21,500 |
| 20250403 | 21,900 | 22,500 | 22,850 | 21,750 |
| 20250402 | 22,800 | 22,500 | 22,900 | 21,750 |
| 20250401 | 21,800 | 22,400 | 22,650 | 21,700 |
| 20250331 | 20,300 | 21,250 | 21,550 | 20,300 |
| 20250328 | 21,100 | 20,950 | 21,400 | 20,450 |
| 20250327 | 22,300 | 21,100 | 22,500 | 20,900 |
| 20250326 | 22,500 | 22,200 | 22,750 | 21,600 |
| 20250325 | 24,150 | 22,500 | 24,250 | 22,300 |
| 20250324 | 24,150 | 23,600 | 24,200 | 23,550 |
| 20250321 | 22,750 | 24,450 | 25,000 | 22,700 |
| 20250320 | 26,650 | 24,200 | 26,650 | 24,200 |
| 20250319 | 26,900 | 26,300 | 27,150 | 25,850 |
| 20250318 | 23,900 | 26,950 | 27,800 | 23,850 |
| 20250317 | 23,300 | 23,700 | 24,050 | 23,000 |
| 20250314 | 23,750 | 23,350 | 24,000 | 23,200 |
| 20250313 | 23,450 | 23,700 | 24,450 | 23,450 |
| 20250312 | 25,100 | 23,400 | 25,950 | 23,200 |
| 20250311 | 24,800 | 25,000 | 25,500 | 24,100 |
| 20250310 | 25,250 | 25,700 | 26,800 | 24,600 |
| 20250307 | 23,700 | 24,450 | 24,700 | 23,400 |
| 20250306 | 24,450 | 24,000 | 24,900 | 23,800 |
| 20250305 | 23,650 | 23,400 | 23,850 | 22,850 |
| 20250304 | 22,600 | 23,650 | 24,450 | 22,550 |
| 20250228 | 22,600 | 22,650 | 23,200 | 22,250 |
| 20250227 | 23,250 | 22,950 | 23,800 | 22,700 |
| 20250226 | 24,450 | 23,250 | 24,450 | 23,100 |
| 20250225 | 22,400 | 23,650 | 23,750 | 22,300 |
| 20250224 | 23,150 | 22,750 | 23,400 | 22,100 |
| 20250221 | 22,600 | 23,200 | 23,800 | 22,550 |
| 20250220 | 26,300 | 23,800 | 26,300 | 23,700 |
| 20250219 | 26,150 | 26,600 | 27,450 | 25,650 |
| 20250218 | 25,950 | 25,950 | 26,550 | 25,500 |
| 20250217 | 24,500 | 25,750 | 27,450 | 23,900 |
| 20250214 | 25,650 | 24,350 | 28,750 | 23,750 |
| 20250213 | 24,150 | 25,100 | 26,100 | 23,000 |
| 20250212 | 22,300 | 23,650 | 24,400 | 22,100 |
| 20250211 | 21,450 | 22,000 | 22,350 | 21,450 |
| 20250210 | 22,100 | 21,350 | 22,450 | 21,250 |
| 20250207 | 22,200 | 22,150 | 22,500 | 21,500 |
| 20250206 | 23,100 | 22,250 | 23,500 | 21,950 |
| 20250205 | 24,400 | 22,950 | 24,400 | 22,650 |
| 20250204 | 23,450 | 24,100 | 24,300 | 23,050 |
| 20250203 | 22,850 | 22,900 | 23,200 | 22,550 |
| 20250131 | 23,150 | 22,800 | 23,900 | 22,650 |
| 20250124 | 22,400 | 23,100 | 23,200 | 22,150 |
| 20250123 | 23,400 | 22,350 | 23,600 | 22,300 |
| 20250122 | 24,450 | 23,300 | 24,650 | 23,200 |
| 20250121 | 24,250 | 24,250 | 24,500 | 23,800 |
| 20250120 | 24,200 | 23,900 | 24,700 | 23,550 |
| 20250117 | 24,650 | 24,300 | 24,750 | 23,950 |
| 20250116 | 24,900 | 24,500 | 25,650 | 23,500 |
| 20250115 | 24,150 | 26,250 | 26,250 | 24,050 |
| 20250114 | 23,350 | 23,900 | 24,550 | 23,050 |
| 20250113 | 22,500 | 22,750 | 23,000 | 21,900 |
| 20250110 | 21,900 | 22,400 | 22,450 | 21,500 |
| 20250109 | 21,550 | 21,950 | 22,400 | 21,150 |
| 20250108 | 21,000 | 21,850 | 23,050 | 21,000 |
| 20250107 | 19,000 | 19,290 | 19,690 | 18,800 |
| 20250106 | 18,150 | 18,640 | 18,680 | 17,820 |
| 20250103 | 18,700 | 18,330 | 18,880 | 18,130 |
| 20250102 | 18,440 | 18,690 | 19,170 | 18,370 |