Stock Ticker
- (084010) 대한제강 보통주
- Description: 기업개요
동사는 1949년 설립되어 부산과 평택에 제조시설을 갖추고 있으며, 미국과 싱가포르에 법인과 지사를 두어 글로벌 네트워크를 확보하고 있음.
철스크랩으로 빌릿을 생산하는 제강사업과 빌릿을 원료로 철근을 생산하는 압연사업, 가공철근 및 물류업을 주업으로 영위하고 있음.
설비 및 조업환경 개선을 통한 생산 원가 절감과 시장 대응력 강화, 친환경 생산기술 도입으로 경쟁력 강화를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,290 | 9,900 | 10,330 | 9,760 |
| 20261019 | 10,280 | 10,750 | 11,030 | 10,180 |
| 20261016 | 10,570 | 10,760 | 10,850 | 10,250 |
| 20261015 | 10,790 | 10,080 | 10,790 | 9,600 |
| 20261014 | 10,380 | 10,000 | 11,410 | 9,920 |
| 20261013 | 8,110 | 8,790 | 8,890 | 7,960 |
| 20261012 | 8,710 | 8,500 | 8,850 | 8,500 |
| 20261008 | 9,290 | 8,860 | 9,290 |
| 20261007 | 9,230 | 8,940 | 9,230 | 8,900 |
| 20261006 | 9,340 | 9,230 | 9,430 | 9,140 |
| 20261002 | 8,760 | 8,760 | 8,930 | 8,620 |
| 20261001 | 10,120 | 9,100 | 10,120 | 8,840 |
| 20260930 | 7,940 | 7,790 | 8,040 | 7,790 |
| 20260929 | 8,000 | 7,940 | 8,030 | 7,860 |
| 20260928 | 7,810 | 8,100 | 8,100 | 7,760 |
| 20260923 | 8,040 | 7,880 | 8,110 | 7,810 |
| 20260922 | 8,150 | 7,990 | 8,150 | 7,980 |
| 20260921 | 8,200 | 8,150 | 8,260 | 8,000 |
| 20260918 | 8,570 | 8,260 | 8,570 | 8,180 |
| 20260917 | 8,320 | 8,430 | 8,580 | 8,130 |
| 20260916 | 8,520 | 8,320 | 8,520 | 8,160 |
| 20260915 | 8,480 | 8,510 | 8,520 | 8,260 |
| 20260914 | 8,780 | 8,480 | 8,780 | 8,320 |
| 20260911 | 8,650 | 8,790 | 8,790 | 8,510 |
| 20260910 | 8,680 | 8,650 | 8,720 | 8,520 |
| 20260909 | 8,490 | 8,700 | 8,770 | 8,460 |
| 20260908 | 8,520 | 8,610 | 8,730 | 8,450 |
| 20260907 | 8,670 | 8,550 | 8,900 | 8,470 |
| 20260904 | 8,590 | 8,670 | 8,670 | 8,460 |
| 20260903 | 8,490 | 8,650 | 8,660 | 8,410 |
| 20260902 | 8,420 | 8,590 | 8,680 | 8,300 |
| 20260901 | 8,470 | 8,670 | 8,940 | 8,300 |
| 20260831 | 8,420 | 8,540 | 8,540 | 8,280 |
| 20260828 | 8,350 | 8,420 | 8,420 | 8,180 |
| 20260827 | 8,150 | 8,330 | 8,340 | 8,010 |
| 20260826 | 8,030 | 8,060 | 8,150 | 7,980 |
| 20260825 | 7,640 | 8,050 | 8,050 | 7,640 |
| 20260824 | 7,540 | 7,780 | 7,830 | 7,470 |
| 20260821 | 7,740 | 7,540 | 7,790 | 7,500 |
| 20260820 | 8,080 | 7,810 | 8,190 | 7,770 |
| 20260819 | 8,240 | 8,070 | 8,240 | 7,940 |
| 20260818 | 8,580 | 8,250 | 8,640 | 8,080 |
| 20260814 | 8,620 | 8,680 | 8,740 | 8,490 |
| 20260813 | 8,850 | 8,510 | 8,850 | 8,510 |
| 20260812 | 8,670 | 8,720 | 8,840 | 8,580 |
| 20260811 | 8,470 | 8,730 | 8,760 | 8,420 |
| 20260810 | 8,400 | 8,550 | 8,550 | 8,320 |
| 20260807 | 8,350 | 8,380 | 8,440 | 8,240 |
| 20260806 | 8,290 | 8,350 | 8,350 | 8,060 |
| 20260805 | 8,140 | 8,270 | 8,300 | 8,110 |
| 20260804 | 7,770 | 8,100 | 8,100 | 7,770 |
| 20260803 | 7,960 | 7,930 | 8,140 | 7,740 |
| 20260731 | 7,710 | 8,000 | 8,490 | 7,660 |
| 20260730 | 6,800 | 7,610 | 7,720 | 6,800 |
| 20260729 | 7,310 | 7,390 | 7,690 | 7,010 |
| 20260728 | 7,850 | 7,530 | 7,850 | 7,500 |
| 20260727 | 7,770 | 7,870 | 7,910 | 7,580 |
| 20260724 | 7,730 | 7,690 | 7,840 | 7,520 |
| 20260723 | 7,490 | 7,860 | 7,880 | 7,460 |
| 20260722 | 7,310 | 7,460 | 7,560 | 7,280 |
| 20260721 | 7,030 | 7,270 | 7,390 | 7,000 |
| 20260720 | 7,220 | 7,080 | 7,220 | 7,020 |
| 20260716 | 7,500 | 7,220 | 7,500 | 7,170 |
| 20260715 | 7,340 | 7,340 | 7,550 | 7,340 |
| 20260714 | 7,220 | 7,330 | 7,450 | 7,150 |
| 20260713 | 7,670 | 7,480 | 7,880 | 7,450 |
| 20260710 | 7,500 | 7,580 | 7,730 | 7,500 |
| 20260709 | 7,550 | 7,510 | 7,850 | 7,510 |
| 20260708 | 7,820 | 7,750 | 8,000 | 7,600 |
| 20260707 | 7,950 | 7,960 | 8,170 | 7,740 |
| 20260706 | 7,860 | 7,920 | 7,990 | 7,710 |
| 20260703 | 7,600 | 7,920 | 8,090 | 7,560 |
| 20260702 | 7,530 | 7,660 | 7,940 | 7,460 |
| 20260701 | 7,990 | 7,680 | 7,990 | 7,660 |
| 20260630 | 7,990 | 7,990 | 8,140 | 7,900 |
| 20260629 | 7,710 | 8,180 | 8,180 | 7,550 |
| 20260626 | 7,900 | 7,600 | 7,900 | 7,400 |
| 20260625 | 8,220 | 7,870 | 8,260 | 7,720 |
| 20260624 | 7,890 | 8,210 | 8,290 | 7,750 |
| 20260623 | 8,220 | 8,020 | 8,380 | 7,950 |
| 20260622 | 8,340 | 8,270 | 8,500 | 8,060 |
| 20260619 | 8,720 | 8,430 | 9,000 | 8,170 |
| 20260618 | 8,970 | 8,790 | 8,970 | 8,600 |
| 20260617 | 9,220 | 9,000 | 9,220 | 8,810 |
| 20260616 | 8,950 | 8,720 | 8,950 | 8,630 |
| 20260615 | 8,900 | 8,940 | 9,010 | 8,770 |
| 20260612 | 8,400 | 8,780 | 8,900 | 8,360 |
| 20260611 | 7,720 | 8,240 | 8,380 | 7,720 |
| 20260610 | 7,910 | 7,960 | 8,700 | 7,730 |
| 20260609 | 7,620 | 7,940 | 7,990 | 7,620 |
| 20260608 | 7,960 | 7,860 | 8,140 | 7,570 |
| 20260605 | 8,510 | 8,170 | 8,510 | 8,040 |
| 20260604 | 8,590 | 8,420 | 8,740 | 8,400 |
| 20260602 | 8,680 | 8,500 | 8,860 | 8,170 |
| 20260601 | 9,160 | 8,800 | 9,160 | 8,780 |
| 20260529 | 9,410 | 9,170 | 9,460 | 9,150 |
| 20260528 | 9,750 | 9,330 | 9,750 | 9,110 |
| 20260527 | 9,920 | 9,650 | 10,010 | 9,570 |
| 20260526 | 10,250 | 10,000 | 10,250 | 9,970 |
| 20260522 | 10,130 | 10,190 | 10,200 | 10,000 |
| 20260521 | 10,360 | 9,970 | 10,410 | 9,750 |
| 20260520 | 10,230 | 10,150 | 10,520 | 9,950 |
| 20260519 | 10,670 | 10,320 | 10,720 | 10,230 |
| 20260518 | 11,050 | 10,650 | 11,050 | 10,460 |
| 20260515 | 11,230 | 11,040 | 11,390 | 10,850 |
| 20260514 | 11,360 | 11,300 | 11,390 | 11,140 |
| 20260513 | 11,400 | 11,200 | 11,500 | 11,170 |
| 20260512 | 11,500 | 11,350 | 11,880 | 11,280 |
| 20260511 | 11,820 | 11,380 | 11,820 | 11,370 |
| 20260508 | 12,290 | 11,690 | 12,290 | 11,650 |
| 20260507 | 12,440 | 12,130 | 12,500 | 12,040 |
| 20260506 | 12,770 | 12,400 | 12,800 | 12,250 |
| 20260504 | 12,730 | 12,410 | 12,960 | 12,260 |
| 20260430 | 13,220 | 12,660 | 13,240 | 12,640 |
| 20260429 | 13,320 | 13,550 | 14,080 | 12,960 |
| 20260428 | 12,690 | 12,940 | 13,200 | 12,350 |
| 20260427 | 12,640 | 12,620 | 12,990 | 12,070 |
| 20260424 | 11,280 | 11,590 | 11,630 | 11,200 |
| 20260423 | 11,880 | 11,270 | 11,880 | 11,250 |
| 20260422 | 11,790 | 11,440 | 11,790 | 11,350 |
| 20260421 | 11,900 | 11,670 | 11,940 | 11,500 |
| 20260420 | 11,560 | 11,600 | 11,750 | 11,380 |
| 20260417 | 11,710 | 11,400 | 11,730 | 11,360 |
| 20260416 | 11,920 | 11,580 | 11,920 | 11,500 |
| 20260415 | 12,170 | 11,900 | 12,180 | 11,830 |
| 20260414 | 12,500 | 12,140 | 12,640 | 12,000 |
| 20260413 | 12,690 | 12,500 | 12,830 | 12,440 |
| 20260410 | 12,600 | 12,150 | 12,800 | 12,010 |
| 20260409 | 11,440 | 11,710 | 11,880 | 11,100 |
| 20260408 | 10,840 | 11,330 | 11,340 | 10,680 |
| 20260407 | 10,600 | 10,580 | 10,820 | 10,440 |
| 20260406 | 10,750 | 10,450 | 10,760 | 10,200 |
| 20260403 | 11,350 | 10,840 | 11,400 | 10,460 |
| 20260402 | 10,810 | 10,040 | 10,900 | 9,800 |
| 20260401 | 10,410 | 10,630 | 10,640 | 10,410 |
| 20260331 | 10,510 | 10,180 | 10,510 | 9,890 |
| 20260330 | 10,450 | 10,590 | 10,630 | 10,120 |
| 20260327 | 10,560 | 10,530 | 10,690 | 10,340 |
| 20260326 | 11,190 | 10,700 | 11,190 | 10,700 |
| 20260325 | 11,280 | 11,190 | 11,390 | 11,170 |
| 20260324 | 11,570 | 11,260 | 11,630 | 11,160 |
| 20260323 | 11,860 | 11,330 | 11,860 | 11,180 |
| 20260320 | 11,480 | 12,010 | 12,080 | 11,480 |
| 20260319 | 11,700 | 11,480 | 11,740 | 11,450 |
| 20260318 | 12,080 | 11,900 | 12,080 | 11,660 |
| 20260317 | 11,900 | 11,980 | 12,090 | 11,630 |
| 20260316 | 11,670 | 11,650 | 12,080 | 11,600 |
| 20260313 | 11,580 | 11,630 | 11,880 | 11,500 |
| 20260312 | 11,270 | 11,760 | 11,820 | 11,110 |
| 20260311 | 11,090 | 11,270 | 11,670 | 11,020 |
| 20260310 | 11,120 | 10,840 | 11,150 | 10,780 |
| 20260309 | 10,970 | 10,750 | 10,970 | 10,400 |
| 20260306 | 11,440 | 11,090 | 11,440 | 10,800 |
| 20260305 | 11,330 | 11,240 | 12,220 | 11,010 |
| 20260304 | 11,490 | 10,620 | 11,700 | 10,620 |
| 20260303 | 12,750 | 12,110 | 13,040 | 12,110 |
| 20260227 | 12,760 | 12,880 | 13,600 | 12,100 |
| 20260226 | 13,020 | 12,830 | 13,070 | 12,740 |
| 20260225 | 13,180 | 12,850 | 13,180 | 12,780 |
| 20260224 | 13,060 | 12,840 | 13,340 | 12,670 |
| 20260223 | 13,510 | 13,230 | 13,510 | 12,950 |
| 20260220 | 13,450 | 13,360 | 13,600 | 13,350 |
| 20260219 | 13,470 | 13,370 | 13,550 | 13,280 |
| 20260213 | 13,580 | 13,650 | 13,790 | 13,260 |
| 20260212 | 13,260 | 13,330 | 13,350 | 13,080 |
| 20260211 | 13,510 | 13,150 | 13,510 | 12,980 |
| 20260210 | 13,700 | 13,510 | 14,200 | 13,460 |
| 20260209 | 13,700 | 13,490 | 13,920 | 13,310 |
| 20260206 | 13,570 | 13,020 | 13,650 | 12,610 |
| 20260205 | 12,700 | 12,450 | 13,000 | 11,670 |
| 20260204 | 10,900 | 11,310 | 11,480 | 10,850 |
| 20260203 | 10,780 | 10,820 | 10,990 | 10,690 |
| 20260202 | 10,380 | 10,490 | 10,590 | 10,280 |
| 20260130 | 10,450 | 10,480 | 10,510 | 10,360 |
| 20260129 | 10,530 | 10,360 | 10,530 | 10,300 |
| 20260128 | 10,600 | 10,530 | 10,600 | 10,270 |
| 20260127 | 10,310 | 10,520 | 10,680 | 10,310 |
| 20260126 | 10,290 | 10,520 | 10,550 | 10,200 |
| 20260123 | 10,400 | 10,440 | 10,460 | 10,270 |
| 20260122 | 10,290 | 10,250 | 10,360 | 10,160 |
| 20260121 | 10,800 | 10,520 | 10,850 | 10,520 |
| 20260120 | 10,730 | 10,660 | 10,730 | 10,530 |
| 20260119 | 10,730 | 10,540 | 10,790 | 10,440 |
| 20260116 | 11,090 | 10,710 | 11,090 | 10,630 |
| 20260115 | 11,030 | 11,020 | 11,055 | 10,730 |
| 20260114 | 10,910 | 10,890 | 10,920 | 10,720 |
| 20260113 | 11,010 | 10,830 | 11,010 | 10,780 |
| 20260112 | 11,020 | 10,910 | 11,020 | 10,640 |
| 20260109 | 10,500 | 10,830 | 10,850 | 10,440 |
| 20260108 | 10,720 | 10,570 | 10,730 | 10,510 |
| 20260107 | 11,050 | 10,640 | 11,220 | 10,630 |
| 20260106 | 11,600 | 11,050 | 11,600 | 11,000 |
| 20260105 | 12,290 | 11,480 | 12,540 | 11,370 |
| 20260102 | 19,070 | 19,600 | 19,740 | 18,990 |
| 20251230 | 19,100 | 19,270 | 19,350 | 18,980 |
| 20251229 | 19,000 | 19,200 | 19,400 | 18,830 |
| 20251226 | 20,150 | 19,800 | 20,150 | 19,650 |
| 20251224 | 20,450 | 20,100 | 20,700 | 19,510 |
| 20251223 | 22,800 | 20,800 | 23,250 | 20,200 |
| 20251222 | 18,670 | 19,700 | 19,700 | 18,670 |
| 20251219 | 18,450 | 18,670 | 18,670 | 18,060 |
| 20251218 | 18,490 | 18,210 | 18,490 | 18,000 |
| 20251217 | 18,150 | 18,450 | 18,670 | 18,070 |
| 20251216 | 18,290 | 18,150 | 18,290 | 17,150 |
| 20251215 | 17,670 | 17,950 | 18,360 | 17,660 |
| 20251212 | 17,300 | 17,670 | 18,000 | 17,170 |
| 20251211 | 17,150 | 17,020 | 17,220 | 16,860 |
| 20251210 | 16,970 | 16,950 | 17,250 | 16,770 |
| 20251209 | 16,890 | 16,970 | 17,080 | 16,790 |
| 20251208 | 16,940 | 16,950 | 17,010 | 16,760 |
| 20251205 | 16,700 | 16,850 | 16,850 | 16,530 |
| 20251204 | 16,500 | 16,530 | 16,690 | 16,400 |
| 20251203 | 16,510 | 16,500 | 16,600 | 16,190 |
| 20251202 | 16,550 | 16,430 | 16,590 | 16,410 |
| 20251201 | 16,400 | 16,550 | 16,590 | 16,320 |
| 20251128 | 15,960 | 16,430 | 16,540 | 15,960 |
| 20251127 | 16,050 | 16,100 | 16,250 | 15,980 |
| 20251126 | 15,840 | 16,180 | 16,390 | 15,800 |
| 20251125 | 15,990 | 15,880 | 16,190 | 15,850 |
| 20251124 | 15,290 | 15,880 | 15,950 | 15,290 |
| 20251121 | 15,390 | 15,340 | 15,500 | 15,150 |
| 20251120 | 15,500 | 15,510 | 15,630 | 15,210 |
| 20251119 | 15,100 | 15,210 | 15,450 | 15,100 |
| 20251118 | 15,510 | 15,250 | 15,700 | 15,150 |
| 20251117 | 15,180 | 15,630 | 15,630 | 15,110 |
| 20251114 | 14,640 | 15,170 | 15,480 | 14,640 |
| 20251113 | 14,870 | 14,820 | 14,950 | 14,730 |
| 20251112 | 14,500 | 14,820 | 14,820 | 14,500 |
| 20251111 | 14,530 | 14,600 | 14,850 | 14,530 |
| 20251110 | 14,680 | 14,680 | 14,750 | 14,530 |
| 20251107 | 14,750 | 14,680 | 14,750 | 14,250 |
| 20251106 | 14,560 | 14,600 | 14,870 | 14,440 |
| 20251105 | 14,850 | 14,740 | 14,870 | 14,510 |
| 20251104 | 14,920 | 14,730 | 15,350 | 14,730 |
| 20251103 | 14,850 | 14,870 | 14,950 | 14,740 |
| 20251031 | 14,740 | 14,740 | 14,740 | 14,520 |
| 20251030 | 15,000 | 14,740 | 15,000 | 14,550 |
| 20251029 | 15,260 | 15,000 | 15,290 | 14,970 |
| 20251028 | 15,300 | 15,250 | 15,300 | 14,900 |
| 20251027 | 15,080 | 15,220 | 15,250 | 14,990 |
| 20251024 | 15,100 | 15,090 | 15,310 | 14,900 |
| 20251023 | 15,160 | 15,180 | 15,230 | 14,900 |
| 20251022 | 15,000 | 15,180 | 15,180 | 14,920 |
| 20251021 | 14,830 | 15,080 | 15,100 | 14,830 |
| 20251020 | 15,000 | 14,950 | 15,410 | 14,850 |
| 20251017 | 15,380 | 15,140 | 15,600 | 15,110 |
| 20251016 | 15,420 | 15,410 | 15,700 | 15,360 |
| 20251015 | 15,700 | 15,530 | 15,700 | 15,370 |
| 20251014 | 15,450 | 15,400 | 15,680 | 15,360 |
| 20251013 | 15,790 | 15,450 | 15,790 | 15,100 |
| 20251010 | 15,800 | 15,500 | 15,850 | 15,400 |
| 20251002 | 15,550 | 15,600 | 15,890 | 15,500 |
| 20251001 | 15,710 | 15,560 | 15,860 | 15,560 |
| 20250930 | 15,810 | 15,710 | 16,040 | 15,710 |
| 20250929 | 15,850 | 15,860 | 16,130 | 15,830 |
| 20250926 | 16,000 | 15,910 | 16,200 | 15,810 |
| 20250925 | 16,100 | 16,000 | 16,210 | 15,920 |
| 20250924 | 16,280 | 16,100 | 16,290 | 15,900 |
| 20250923 | 16,210 | 16,340 | 16,340 | 16,100 |
| 20250922 | 16,850 | 16,290 | 16,880 | 16,250 |
| 20250919 | 17,000 | 16,700 | 17,000 | 16,350 |
| 20250918 | 16,380 | 16,470 | 16,570 | 16,370 |
| 20250917 | 16,820 | 16,470 | 17,150 | 16,430 |
| 20250916 | 16,850 | 16,810 | 17,070 | 16,790 |
| 20250915 | 16,700 | 16,800 | 17,190 | 16,650 |
| 20250912 | 17,000 | 16,640 | 17,000 | 16,460 |
| 20250911 | 16,750 | 17,000 | 17,000 | 16,310 |
| 20250910 | 16,220 | 16,350 | 16,670 | 16,110 |
| 20250909 | 16,170 | 16,190 | 16,290 | 16,060 |
| 20250908 | 15,990 | 16,170 | 16,200 | 15,800 |
| 20250905 | 15,500 | 15,800 | 15,920 | 15,500 |
| 20250904 | 15,650 | 15,550 | 15,700 | 15,490 |
| 20250903 | 15,650 | 15,650 | 15,650 | 15,390 |
| 20250902 | 15,390 | 15,680 | 15,680 | 15,210 |
| 20250901 | 15,660 | 15,550 | 15,790 | 15,160 |
| 20250829 | 15,740 | 15,660 | 15,820 | 15,570 |
| 20250828 | 15,500 | 15,800 | 15,800 | 15,490 |
| 20250827 | 15,510 | 15,620 | 15,720 | 15,400 |
| 20250826 | 15,700 | 15,600 | 15,700 | 15,500 |
| 20250825 | 15,460 | 15,600 | 15,640 | 15,450 |
| 20250822 | 15,430 | 15,640 | 15,740 | 15,400 |
| 20250821 | 14,990 | 15,490 | 15,560 | 14,860 |
| 20250820 | 15,170 | 15,000 | 15,170 | 14,590 |
| 20250819 | 15,520 | 15,160 | 15,520 | 14,960 |
| 20250818 | 15,990 | 15,210 | 15,990 | 15,210 |
| 20250814 | 15,500 | 15,950 | 15,980 | 15,230 |
| 20250813 | 16,000 | 15,330 | 16,000 | 15,300 |
| 20250812 | 16,110 | 15,870 | 16,210 | 15,870 |
| 20250811 | 15,880 | 16,150 | 16,220 | 15,880 |
| 20250808 | 15,740 | 15,900 | 16,160 | 15,620 |
| 20250807 | 15,830 | 15,710 | 15,990 | 15,600 |
| 20250806 | 15,700 | 15,830 | 16,000 | 15,550 |
| 20250805 | 15,810 | 15,640 | 16,170 | 15,620 |
| 20250804 | 16,450 | 15,800 | 16,450 | 15,330 |
| 20250801 | 16,900 | 15,680 | 16,900 | 15,660 |
| 20250731 | 16,500 | 16,810 | 16,970 | 16,500 |
| 20250730 | 16,640 | 16,500 | 16,650 | 16,400 |
| 20250729 | 16,500 | 16,470 | 16,800 | 16,290 |
| 20250728 | 17,590 | 16,500 | 17,590 | 16,470 |
| 20250725 | 17,330 | 17,490 | 17,600 | 17,300 |
| 20250724 | 17,850 | 17,330 | 17,930 | 17,320 |
| 20250723 | 17,510 | 17,740 | 17,830 | 17,360 |
| 20250722 | 17,590 | 17,460 | 17,840 | 17,230 |
| 20250721 | 17,330 | 17,630 | 17,830 | 17,150 |
| 20250718 | 18,010 | 17,330 | 18,010 | 17,320 |
| 20250717 | 18,700 | 17,830 | 18,760 | 17,830 |
| 20250716 | 18,640 | 18,760 | 18,780 | 18,200 |
| 20250715 | 18,810 | 18,830 | 19,200 | 17,700 |
| 20250714 | 18,950 | 18,760 | 19,210 | 18,600 |
| 20250711 | 18,260 | 18,750 | 18,750 | 18,090 |
| 20250710 | 17,850 | 18,260 | 18,740 | 17,650 |
| 20250709 | 16,830 | 18,000 | 18,000 | 16,580 |
| 20250708 | 16,360 | 16,330 | 16,650 | 16,330 |
| 20250707 | 16,340 | 16,310 | 16,450 | 16,170 |
| 20250704 | 16,550 | 16,310 | 16,550 | 16,150 |
| 20250703 | 16,090 | 16,500 | 16,500 | 16,010 |
| 20250702 | 15,940 | 16,010 | 16,090 | 15,700 |
| 20250701 | 15,710 | 15,940 | 16,030 | 15,700 |
| 20250630 | 16,130 | 15,720 | 16,220 | 15,390 |
| 20250627 | 16,010 | 16,130 | 16,410 | 16,000 |
| 20250626 | 16,450 | 16,000 | 16,860 | 15,400 |
| 20250625 | 16,350 | 16,280 | 16,440 | 16,090 |
| 20250624 | 16,180 | 16,140 | 16,290 | 16,040 |
| 20250623 | 16,430 | 16,180 | 16,430 | 15,850 |
| 20250620 | 16,800 | 16,130 | 16,800 | 15,980 |
| 20250619 | 16,600 | 16,800 | 16,820 | 16,470 |
| 20250618 | 16,650 | 16,730 | 16,940 | 16,570 |
| 20250617 | 17,100 | 16,700 | 17,100 | 16,500 |
| 20250616 | 17,050 | 17,100 | 17,170 | 16,400 |
| 20250613 | 17,570 | 17,050 | 17,800 | 16,650 |
| 20250612 | 17,500 | 17,740 | 17,760 | 17,340 |
| 20250611 | 17,550 | 17,320 | 17,550 | 17,190 |
| 20250610 | 17,450 | 17,290 | 17,900 | 17,210 |
| 20250609 | 16,970 | 17,420 | 17,450 | 16,700 |
| 20250605 | 16,950 | 16,970 | 17,140 | 16,570 |
| 20250604 | 16,950 | 16,950 | 17,060 | 16,760 |
| 20250602 | 16,870 | 16,710 | 16,980 | 16,600 |
| 20250530 | 17,190 | 17,000 | 17,190 | 16,770 |
| 20250529 | 16,950 | 17,000 | 17,140 | 16,780 |
| 20250528 | 16,900 | 16,750 | 17,000 | 16,610 |
| 20250527 | 16,700 | 16,810 | 16,980 | 16,690 |
| 20250526 | 16,840 | 16,700 | 16,840 | 16,670 |
| 20250523 | 16,950 | 16,750 | 17,080 | 15,800 |
| 20250522 | 16,820 | 16,730 | 17,030 | 16,710 |
| 20250521 | 16,700 | 17,090 | 17,090 | 16,700 |
| 20250520 | 16,090 | 16,800 | 17,720 | 16,030 |
| 20250519 | 16,050 | 16,090 | 16,200 | 15,950 |
| 20250516 | 16,440 | 16,160 | 16,440 | 16,050 |
| 20250515 | 16,140 | 16,160 | 16,280 | 16,010 |
| 20250514 | 16,110 | 16,160 | 16,380 | 16,110 |
| 20250513 | 16,550 | 16,250 | 16,550 | 16,100 |
| 20250512 | 15,920 | 16,430 | 16,440 | 15,920 |
| 20250509 | 15,950 | 15,840 | 16,000 | 15,750 |
| 20250508 | 16,090 | 15,800 | 16,090 | 15,600 |
| 20250507 | 15,730 | 15,260 | 15,730 | 15,150 |
| 20250502 | 16,050 | 15,450 | 16,100 | 15,380 |
| 20250430 | 16,340 | 16,050 | 16,700 | 15,780 |
| 20250429 | 16,740 | 16,560 | 16,740 | 16,450 |
| 20250428 | 16,790 | 16,570 | 17,850 | 16,460 |
| 20250425 | 16,850 | 16,790 | 16,990 | 16,640 |
| 20250424 | 17,000 | 17,000 | 17,000 | 16,790 |
| 20250423 | 16,500 | 16,980 | 16,980 | 16,490 |
| 20250422 | 16,300 | 16,500 | 16,625 | 16,190 |
| 20250421 | 16,190 | 16,260 | 16,290 | 16,020 |
| 20250418 | 15,570 | 16,180 | 16,260 | 15,570 |
| 20250417 | 15,990 | 15,630 | 15,990 | 15,560 |
| 20250416 | 16,060 | 15,790 | 16,060 | 15,650 |
| 20250415 | 15,670 | 15,950 | 16,000 | 15,670 |
| 20250414 | 15,360 | 15,770 | 15,850 | 15,360 |
| 20250411 | 15,050 | 15,480 | 15,480 | 14,910 |
| 20250410 | 14,500 | 15,060 | 15,060 | 14,500 |
| 20250409 | 14,810 | 14,490 | 14,940 | 14,340 |
| 20250408 | 14,900 | 14,910 | 15,000 | 14,800 |
| 20250407 | 15,100 | 14,870 | 15,100 | 14,630 |
| 20250404 | 15,320 | 15,220 | 15,460 | 15,140 |
| 20250403 | 15,440 | 15,500 | 15,640 | 15,340 |
| 20250402 | 15,540 | 15,610 | 15,610 | 15,320 |
| 20250401 | 15,550 | 15,540 | 15,550 | 15,360 |
| 20250331 | 15,530 | 15,450 | 15,540 | 15,210 |
| 20250328 | 15,900 | 15,680 | 15,960 | 15,490 |
| 20250327 | 16,010 | 15,960 | 16,170 | 15,890 |
| 20250326 | 16,050 | 16,200 | 16,290 | 16,050 |
| 20250325 | 16,230 | 16,160 | 16,380 | 16,080 |
| 20250324 | 16,210 | 16,270 | 16,300 | 15,980 |
| 20250321 | 15,860 | 16,200 | 16,250 | 15,860 |
| 20250320 | 16,120 | 16,030 | 16,130 | 15,670 |
| 20250319 | 15,940 | 16,040 | 16,120 | 15,940 |
| 20250318 | 16,140 | 16,050 | 16,200 | 15,920 |
| 20250317 | 16,180 | 16,140 | 16,200 | 16,040 |
| 20250314 | 15,990 | 16,170 | 16,190 | 15,730 |
| 20250313 | 15,850 | 15,850 | 15,960 | 15,650 |
| 20250312 | 15,510 | 15,710 | 15,770 | 15,510 |
| 20250311 | 15,580 | 15,630 | 15,730 | 15,350 |
| 20250310 | 16,590 | 15,900 | 16,590 | 15,710 |
| 20250307 | 15,610 | 16,220 | 16,230 | 15,610 |
| 20250306 | 15,540 | 15,800 | 15,870 | 15,440 |
| 20250305 | 15,250 | 15,520 | 15,520 | 15,250 |
| 20250304 | 15,620 | 15,420 | 15,810 | 15,160 |
| 20250228 | 15,810 | 15,720 | 15,810 | 15,580 |
| 20250227 | 15,500 | 15,810 | 15,850 | 15,500 |
| 20250226 | 15,790 | 15,500 | 15,790 | 15,400 |
| 20250225 | 15,600 | 15,400 | 15,750 | 15,350 |
| 20250224 | 15,610 | 15,600 | 15,650 | 15,380 |
| 20250221 | 15,250 | 15,500 | 16,010 | 15,240 |
| 20250220 | 15,110 | 15,300 | 15,330 | 15,070 |
| 20250219 | 14,960 | 15,150 | 15,190 | 14,960 |
| 20250218 | 14,980 | 15,000 | 15,100 | 14,910 |
| 20250217 | 14,970 | 15,000 | 15,090 | 14,880 |
| 20250214 | 15,040 | 15,030 | 15,100 | 14,900 |
| 20250213 | 14,940 | 15,030 | 15,130 | 14,940 |
| 20250212 | 15,120 | 15,040 | 15,120 | 14,900 |
| 20250211 | 15,000 | 15,070 | 15,150 | 14,870 |
| 20250210 | 15,490 | 15,000 | 15,490 | 14,750 |
| 20250207 | 15,610 | 15,610 | 15,750 | 15,460 |
| 20250206 | 15,720 | 15,610 | 15,770 | 15,400 |
| 20250205 | 16,210 | 15,720 | 16,360 | 15,630 |
| 20250204 | 16,630 | 16,370 | 16,640 | 16,080 |
| 20250203 | 16,660 | 16,550 | 16,660 | 16,360 |
| 20250131 | 16,650 | 16,570 | 16,660 | 16,380 |
| 20250124 | 16,510 | 16,550 | 16,690 | 16,510 |
| 20250123 | 16,620 | 16,600 | 16,690 | 16,260 |
| 20250122 | 16,640 | 16,620 | 16,710 | 16,520 |
| 20250121 | 16,470 | 16,640 | 16,700 | 16,470 |
| 20250120 | 16,800 | 16,640 | 16,800 | 16,300 |
| 20250117 | 16,390 | 16,530 | 16,690 | 16,060 |
| 20250116 | 16,350 | 16,230 | 16,350 | 16,060 |
| 20250115 | 16,390 | 16,310 | 16,410 | 16,050 |
| 20250114 | 16,250 | 16,350 | 16,400 | 16,080 |
| 20250113 | 15,940 | 16,240 | 16,350 | 15,930 |
| 20250110 | 15,960 | 15,960 | 16,300 | 15,710 |
| 20250109 | 16,340 | 16,130 | 16,340 | 15,980 |
| 20250108 | 16,010 | 16,190 | 16,220 | 15,960 |
| 20250107 | 16,410 | 16,210 | 16,490 | 16,000 |
| 20250106 | 16,200 | 16,410 | 16,550 | 15,950 |
| 20250103 | 16,580 | 16,040 | 16,720 | 15,850 |
| 20250102 | 16,620 | 16,610 | 16,680 | 16,430 |