Stock Ticker
- (091580) 상신이디피
- Description: 기업개요
동사는 1992년 2차전지부품 개발 판매를 목적으로 설립되어 코스닥시장에 상장되었으며, 6개의 종속회사를 보유하고 있음.
전동공구용 원형 CAN(22%), 전기자동차용 EV CAN(63%), ESS용 2차전지 부품을 주력 생산하는 2차전지 후방 재료기업임.
Deep Drawing, 열처리, 조립, 정밀 금형 제조 기술을 보유하며, 삼성SDI 협력사로 신모델 개발과 고품질 유지로 경쟁력을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 26,250 | 25,600 | 27,500 | 25,350 |
| 20261019 | 22,300 | 26,250 | 26,750 | 22,300 |
| 20261016 | 24,300 | 23,400 | 24,300 | 22,000 |
| 20261015 | 25,000 | 23,700 | 25,200 | 23,050 |
| 20261014 | 25,200 | 26,300 | 27,400 | 24,850 |
| 20261013 | 23,800 | 25,200 | 25,400 | 23,050 |
| 20261012 | 26,300 | 24,700 | 27,700 | 24,350 |
| 20261008 | 25,100 | 25,500 | 26,200 |
| 20261007 | 25,000 | 24,550 | 25,500 | 24,350 |
| 20261006 | 22,800 | 24,850 | 25,000 | 22,500 |
| 20261002 | 21,600 | 22,300 | 22,750 | 21,600 |
| 20261001 | 20,100 | 21,850 | 22,050 | 20,100 |
| 20260930 | 20,750 | 20,150 | 20,900 | 20,100 |
| 20260929 | 21,250 | 20,350 | 21,250 | 20,050 |
| 20260928 | 20,900 | 21,300 | 22,200 | 20,600 |
| 20260923 | 21,150 | 21,100 | 21,300 | 20,800 |
| 20260922 | 21,600 | 21,150 | 21,800 | 20,650 |
| 20260921 | 22,550 | 21,350 | 22,800 | 21,100 |
| 20260918 | 21,900 | 23,100 | 24,150 | 21,550 |
| 20260917 | 22,850 | 21,550 | 23,050 | 21,450 |
| 20260916 | 21,900 | 22,700 | 23,550 | 21,700 |
| 20260915 | 21,200 | 22,000 | 22,800 | 21,200 |
| 20260914 | 20,500 | 21,500 | 22,400 | 20,150 |
| 20260911 | 20,650 | 20,800 | 21,300 | 20,450 |
| 20260910 | 21,750 | 21,250 | 21,850 | 20,900 |
| 20260909 | 20,550 | 22,050 | 22,350 | 20,400 |
| 20260908 | 21,850 | 20,550 | 21,900 | 20,550 |
| 20260907 | 20,750 | 20,750 | 21,200 | 20,000 |
| 20260904 | 20,750 | 20,650 | 21,250 | 20,550 |
| 20260903 | 21,300 | 20,500 | 22,000 | 20,150 |
| 20260902 | 21,700 | 20,900 | 22,350 | 20,750 |
| 20260901 | 23,050 | 22,200 | 23,400 | 22,150 |
| 20260831 | 21,900 | 23,000 | 23,600 | 21,850 |
| 20260828 | 22,150 | 22,500 | 22,900 | 21,950 |
| 20260827 | 20,400 | 22,450 | 22,700 | 20,000 |
| 20260826 | 18,780 | 20,350 | 20,550 | 18,020 |
| 20260825 | 18,980 | 18,790 | 19,000 | 18,060 |
| 20260824 | 17,060 | 18,840 | 18,990 | 17,060 |
| 20260821 | 17,950 | 17,050 | 17,980 | 16,750 |
| 20260820 | 16,890 | 18,330 | 18,890 | 16,810 |
| 20260819 | 17,910 | 16,460 | 18,360 | 16,320 |
| 20260818 | 18,490 | 18,080 | 19,820 | 17,620 |
| 20260814 | 17,870 | 18,280 | 18,590 | 16,740 |
| 20260813 | 17,880 | 17,840 | 18,090 | 17,190 |
| 20260812 | 18,010 | 17,880 | 18,500 | 17,120 |
| 20260811 | 17,880 | 18,090 | 18,780 | 17,290 |
| 20260810 | 16,020 | 17,880 | 18,000 | 15,360 |
| 20260807 | 14,460 | 15,840 | 15,900 | 14,460 |
| 20260806 | 14,240 | 14,230 | 14,700 | 13,800 |
| 20260805 | 14,170 | 14,390 | 14,400 | 13,890 |
| 20260804 | 13,050 | 14,050 | 14,090 | 13,050 |
| 20260803 | 12,730 | 12,750 | 13,530 | 12,400 |
| 20260731 | 12,130 | 12,750 | 12,970 | 12,130 |
| 20260730 | 11,030 | 11,620 | 12,550 | 11,030 |
| 20260729 | 13,000 | 11,890 | 13,400 | 11,220 |
| 20260728 | 13,610 | 12,960 | 14,150 | 12,610 |
| 20260727 | 14,820 | 14,230 | 14,880 | 14,040 |
| 20260724 | 14,860 | 14,620 | 15,360 | 14,580 |
| 20260723 | 13,890 | 15,130 | 15,180 | 13,780 |
| 20260722 | 14,460 | 13,890 | 14,700 | 13,710 |
| 20260721 | 13,430 | 14,090 | 14,310 | 13,240 |
| 20260720 | 14,500 | 13,560 | 14,530 | 13,380 |
| 20260716 | 14,510 | 14,740 | 15,270 | 14,510 |
| 20260715 | 15,120 | 15,000 | 15,530 | 14,810 |
| 20260714 | 15,430 | 14,680 | 15,490 | 14,100 |
| 20260713 | 15,630 | 15,430 | 16,480 | 15,240 |
| 20260710 | 13,560 | 15,630 | 15,780 | 13,560 |
| 20260709 | 13,440 | 13,400 | 14,090 | 13,200 |
| 20260708 | 14,110 | 13,490 | 14,560 | 13,430 |
| 20260707 | 15,390 | 14,550 | 15,670 | 14,260 |
| 20260706 | 15,790 | 15,400 | 16,060 | 15,050 |
| 20260703 | 16,290 | 15,740 | 16,310 | 14,870 |
| 20260702 | 17,330 | 16,290 | 17,330 | 16,040 |
| 20260701 | 16,110 | 17,500 | 17,700 | 16,100 |
| 20260630 | 16,510 | 16,100 | 17,200 | 15,660 |
| 20260629 | 14,200 | 16,510 | 16,600 | 14,200 |
| 20260626 | 15,110 | 14,370 | 15,270 | 13,900 |
| 20260625 | 16,500 | 15,100 | 16,620 | 15,030 |
| 20260624 | 16,060 | 16,100 | 16,600 | 15,670 |
| 20260623 | 17,780 | 16,210 | 18,300 | 16,110 |
| 20260622 | 18,050 | 17,780 | 19,200 | 17,270 |
| 20260619 | 17,900 | 18,000 | 18,780 | 17,470 |
| 20260618 | 19,020 | 17,860 | 19,140 | 17,600 |
| 20260617 | 19,090 | 19,010 | 19,520 | 18,500 |
| 20260616 | 19,210 | 18,780 | 19,620 | 18,650 |
| 20260615 | 18,450 | 19,190 | 20,300 | 18,450 |
| 20260612 | 17,370 | 18,180 | 18,600 | 16,890 |
| 20260611 | 16,500 | 16,730 | 16,730 | 15,730 |
| 20260610 | 17,070 | 16,800 | 17,970 | 16,100 |
| 20260609 | 16,930 | 17,230 | 17,700 | 16,390 |
| 20260608 | 17,000 | 16,930 | 17,980 | 16,550 |
| 20260605 | 19,450 | 18,760 | 19,460 | 18,300 |
| 20260604 | 19,360 | 19,490 | 20,200 | 18,960 |
| 20260602 | 19,800 | 19,340 | 19,950 | 18,990 |
| 20260601 | 20,850 | 20,000 | 20,900 | 19,510 |
| 20260529 | 22,700 | 21,000 | 22,700 | 20,700 |
| 20260528 | 23,000 | 22,350 | 24,000 | 21,450 |
| 20260527 | 22,950 | 22,200 | 23,850 | 22,000 |
| 20260526 | 23,800 | 22,900 | 24,000 | 21,400 |
| 20260522 | 23,800 | 23,600 | 24,400 | 23,100 |
| 20260521 | 21,500 | 23,200 | 23,575 | 21,500 |
| 20260520 | 22,300 | 21,200 | 22,550 | 20,450 |
| 20260519 | 23,250 | 22,400 | 23,700 | 21,900 |
| 20260518 | 22,900 | 23,350 | 24,750 | 22,100 |
| 20260515 | 25,000 | 23,050 | 25,325 | 22,700 |
| 20260514 | 24,800 | 24,600 | 25,250 | 23,350 |
| 20260513 | 24,200 | 24,300 | 24,800 | 23,100 |
| 20260512 | 25,400 | 24,350 | 26,500 | 23,500 |
| 20260511 | 26,550 | 25,500 | 26,800 | 24,400 |
| 20260508 | 27,200 | 26,500 | 27,200 | 26,000 |
| 20260507 | 27,250 | 27,300 | 28,050 | 26,450 |
| 20260506 | 27,100 | 27,200 | 27,300 | 26,000 |
| 20260504 | 27,600 | 27,100 | 27,700 | 26,600 |
| 20260430 | 28,150 | 26,600 | 28,950 | 26,150 |
| 20260429 | 25,850 | 28,200 | 28,300 | 25,650 |
| 20260428 | 26,650 | 26,050 | 28,400 | 25,950 |
| 20260427 | 27,050 | 26,050 | 27,450 | 25,650 |
| 20260424 | 27,850 | 26,800 | 28,050 | 26,250 |
| 20260423 | 30,850 | 27,300 | 30,850 | 26,850 |
| 20260422 | 30,700 | 29,950 | 30,900 | 28,500 |
| 20260421 | 27,800 | 30,700 | 31,550 | 27,350 |
| 20260420 | 22,850 | 27,350 | 27,650 | 22,350 |
| 20260417 | 23,000 | 22,750 | 23,950 | 22,400 |
| 20260416 | 22,150 | 23,000 | 23,400 | 21,200 |
| 20260415 | 21,400 | 21,650 | 22,150 | 20,750 |
| 20260414 | 22,000 | 21,000 | 22,000 | 20,650 |
| 20260413 | 21,550 | 21,300 | 22,250 | 21,050 |
| 20260410 | 21,600 | 21,450 | 22,150 | 21,075 |
| 20260409 | 22,350 | 21,350 | 22,450 | 21,300 |
| 20260408 | 24,050 | 22,300 | 24,100 | 21,450 |
| 20260407 | 22,600 | 23,300 | 24,250 | 21,950 |
| 20260406 | 22,250 | 22,600 | 24,450 | 22,250 |
| 20260403 | 20,850 | 22,600 | 23,300 | 20,500 |
| 20260402 | 19,500 | 20,250 | 21,450 | 19,190 |
| 20260401 | 17,980 | 19,100 | 19,370 | 17,980 |
| 20260331 | 17,800 | 17,410 | 18,300 | 17,200 |
| 20260330 | 18,080 | 17,800 | 18,200 | 17,550 |
| 20260327 | 17,970 | 18,590 | 19,030 | 17,040 |
| 20260326 | 18,790 | 18,180 | 19,420 | 18,100 |
| 20260325 | 17,780 | 18,790 | 18,920 | 17,780 |
| 20260324 | 17,650 | 17,600 | 18,060 | 17,100 |
| 20260323 | 18,260 | 16,890 | 18,260 | 16,850 |
| 20260320 | 17,670 | 18,500 | 18,970 | 17,190 |
| 20260319 | 18,100 | 17,510 | 18,190 | 17,350 |
| 20260318 | 18,320 | 18,400 | 19,180 | 17,830 |
| 20260317 | 16,310 | 17,850 | 19,080 | 16,310 |
| 20260316 | 16,030 | 16,140 | 16,920 | 16,000 |
| 20260313 | 16,070 | 15,800 | 16,070 | 15,200 |
| 20260312 | 15,740 | 16,080 | 16,250 | 15,730 |
| 20260311 | 16,150 | 15,780 | 16,450 | 15,370 |
| 20260310 | 16,160 | 16,000 | 16,240 | 15,620 |
| 20260309 | 15,020 | 14,900 | 15,170 | 14,210 |
| 20260306 | 14,520 | 15,500 | 15,670 | 14,490 |
| 20260305 | 13,800 | 14,610 | 15,150 | 13,800 |
| 20260304 | 14,620 | 12,990 | 14,820 | 12,900 |
| 20260303 | 16,280 | 15,190 | 16,280 | 14,660 |
| 20260227 | 16,680 | 16,580 | 16,930 | 16,440 |
| 20260226 | 16,900 | 16,890 | 17,100 | 16,500 |
| 20260225 | 17,200 | 16,820 | 17,440 | 16,810 |
| 20260224 | 16,710 | 17,090 | 17,350 | 16,430 |
| 20260223 | 16,830 | 16,560 | 17,300 | 16,320 |
| 20260220 | 16,900 | 16,930 | 17,400 | 16,620 |
| 20260219 | 16,800 | 16,550 | 16,800 | 15,800 |
| 20260213 | 16,700 | 16,580 | 17,100 | 16,500 |
| 20260212 | 16,640 | 16,700 | 17,160 | 16,100 |
| 20260211 | 16,130 | 15,550 | 16,150 | 15,110 |
| 20260210 | 15,700 | 16,130 | 16,400 | 15,620 |
| 20260209 | 15,180 | 15,640 | 15,700 | 15,030 |
| 20260206 | 14,770 | 14,750 | 14,870 | 14,310 |
| 20260205 | 15,930 | 15,330 | 15,930 | 15,100 |
| 20260204 | 15,660 | 15,980 | 16,240 | 15,550 |
| 20260203 | 15,200 | 15,740 | 15,800 | 14,490 |
| 20260202 | 15,160 | 14,730 | 15,680 | 14,300 |
| 20260130 | 15,600 | 15,220 | 15,750 | 14,910 |
| 20260129 | 15,150 | 15,360 | 15,450 | 14,200 |
| 20260128 | 14,500 | 15,000 | 15,220 | 14,500 |
| 20260127 | 14,790 | 14,430 | 14,790 | 14,190 |
| 20260126 | 14,770 | 14,840 | 15,190 | 14,560 |
| 20260123 | 15,800 | 14,510 | 16,080 | 14,330 |
| 20260122 | 14,550 | 14,640 | 15,230 | 14,190 |
| 20260121 | 13,890 | 14,090 | 14,100 | 13,460 |
| 20260120 | 13,800 | 14,000 | 14,680 | 13,410 |
| 20260119 | 12,570 | 13,850 | 13,900 | 12,360 |
| 20260116 | 12,990 | 12,580 | 13,030 | 12,520 |
| 20260115 | 12,840 | 12,900 | 13,050 | 12,720 |
| 20260114 | 13,400 | 12,830 | 13,500 | 12,800 |
| 20260113 | 12,600 | 13,670 | 13,670 | 12,070 |
| 20260112 | 11,630 | 11,560 | 11,770 | 11,370 |
| 20260109 | 11,340 | 11,630 | 11,730 | 11,340 |
| 20260108 | 11,690 | 11,340 | 11,690 | 11,300 |
| 20260107 | 12,160 | 11,690 | 12,430 | 11,420 |
| 20260106 | 12,360 | 12,160 | 12,600 | 12,120 |
| 20260105 | 11,780 | 12,170 | 12,920 | 11,780 |
| 20260102 | 13,080 | 11,780 | 13,080 | 11,630 |
| 20251230 | 13,320 | 13,110 | 13,320 | 12,740 |
| 20251229 | 13,070 | 13,350 | 13,700 | 12,910 |
| 20251226 | 13,430 | 13,170 | 13,460 | 12,900 |
| 20251224 | 13,730 | 13,430 | 13,730 | 13,340 |
| 20251223 | 13,980 | 13,590 | 13,980 | 13,380 |
| 20251222 | 13,990 | 13,960 | 14,480 | 13,920 |
| 20251219 | 14,320 | 13,940 | 14,380 | 13,830 |
| 20251218 | 14,010 | 14,250 | 14,270 | 13,630 |
| 20251217 | 14,440 | 14,220 | 14,780 | 14,100 |
| 20251216 | 15,380 | 14,440 | 15,380 | 14,180 |
| 20251215 | 14,990 | 15,380 | 15,860 | 14,800 |
| 20251212 | 14,390 | 15,200 | 15,690 | 14,300 |
| 20251211 | 13,880 | 14,420 | 14,680 | 13,400 |
| 20251210 | 13,800 | 13,810 | 14,450 | 13,650 |
| 20251209 | 13,210 | 13,200 | 13,390 | 12,900 |
| 20251208 | 13,130 | 13,200 | 13,270 | 12,940 |
| 20251205 | 13,110 | 13,010 | 13,650 | 13,000 |
| 20251204 | 13,340 | 13,270 | 13,430 | 13,000 |
| 20251203 | 13,050 | 13,340 | 13,450 | 12,910 |
| 20251202 | 13,180 | 13,050 | 13,190 | 12,860 |
| 20251201 | 13,050 | 12,910 | 13,280 | 12,600 |
| 20251128 | 13,080 | 13,040 | 13,300 | 12,760 |
| 20251127 | 13,520 | 13,060 | 13,520 | 13,030 |
| 20251126 | 13,130 | 13,420 | 13,520 | 13,100 |
| 20251125 | 12,680 | 13,110 | 13,230 | 12,670 |
| 20251124 | 13,110 | 12,570 | 13,380 | 12,490 |
| 20251121 | 12,700 | 13,020 | 13,110 | 12,300 |
| 20251120 | 12,420 | 13,270 | 13,360 | 12,400 |
| 20251119 | 12,690 | 12,200 | 12,800 | 12,130 |
| 20251118 | 13,460 | 12,600 | 13,470 | 12,530 |
| 20251117 | 14,360 | 13,460 | 14,420 | 13,410 |
| 20251114 | 12,600 | 14,330 | 15,190 | 12,600 |
| 20251113 | 12,870 | 13,100 | 13,180 | 12,760 |
| 20251112 | 12,850 | 12,860 | 12,920 | 12,540 |
| 20251111 | 12,440 | 12,820 | 13,600 | 12,440 |
| 20251110 | 11,890 | 12,410 | 12,750 | 11,850 |
| 20251107 | 12,210 | 11,890 | 12,400 | 11,620 |
| 20251106 | 12,730 | 12,330 | 12,910 | 12,330 |
| 20251105 | 12,970 | 12,480 | 12,970 | 12,280 |
| 20251104 | 13,520 | 13,080 | 13,630 | 12,720 |
| 20251103 | 13,090 | 12,520 | 13,100 | 12,300 |
| 20251031 | 13,210 | 12,750 | 13,280 | 12,530 |
| 20251030 | 14,870 | 13,330 | 15,100 | 13,290 |
| 20251029 | 14,760 | 14,870 | 15,100 | 14,570 |
| 20251028 | 12,620 | 14,750 | 15,000 | 11,860 |
| 20251027 | 13,300 | 12,750 | 13,540 | 12,470 |
| 20251024 | 11,600 | 12,910 | 12,960 | 11,600 |
| 20251023 | 11,700 | 11,570 | 11,750 | 11,500 |
| 20251022 | 11,630 | 11,760 | 11,890 | 11,540 |
| 20251021 | 12,200 | 11,600 | 12,300 | 11,550 |
| 20251020 | 12,150 | 12,180 | 12,250 | 11,500 |
| 20251017 | 12,220 | 12,200 | 12,510 | 11,900 |
| 20251016 | 11,800 | 12,050 | 12,160 | 11,560 |
| 20251015 | 11,720 | 11,650 | 11,720 | 11,360 |
| 20251014 | 11,300 | 11,690 | 12,070 | 11,210 |
| 20251013 | 11,070 | 11,240 | 11,410 | 10,820 |
| 20251010 | 11,450 | 11,210 | 11,600 | 11,060 |
| 20251002 | 11,660 | 11,450 | 11,990 | 11,330 |
| 20251001 | 11,680 | 11,590 | 11,900 | 11,470 |
| 20250930 | 12,090 | 11,680 | 12,400 | 11,580 |
| 20250929 | 12,000 | 12,020 | 12,390 | 11,750 |
| 20250926 | 11,900 | 11,930 | 12,020 | 11,350 |
| 20250925 | 11,650 | 11,870 | 12,110 | 11,490 |
| 20250924 | 11,700 | 11,600 | 11,820 | 11,320 |
| 20250923 | 10,900 | 11,620 | 11,630 | 10,710 |
| 20250922 | 10,330 | 10,860 | 11,200 | 10,330 |
| 20250919 | 10,430 | 10,210 | 10,490 | 10,200 |
| 20250918 | 9,960 | 10,430 | 10,460 | 9,950 |
| 20250917 | 10,060 | 9,960 | 10,060 | 9,840 |
| 20250916 | 10,100 | 9,940 | 10,100 | 9,930 |
| 20250915 | 10,170 | 9,990 | 10,390 | 9,960 |
| 20250912 | 10,030 | 10,100 | 10,430 | 10,030 |
| 20250911 | 10,000 | 9,980 | 10,090 | 9,900 |
| 20250910 | 9,860 | 9,960 | 10,060 | 9,750 |
| 20250909 | 10,010 | 9,930 | 10,080 | 9,810 |
| 20250908 | 10,210 | 10,010 | 10,330 | 10,010 |
| 20250905 | 10,170 | 10,210 | 10,340 | 10,020 |
| 20250904 | 10,380 | 10,070 | 10,390 | 10,040 |
| 20250903 | 9,510 | 10,000 | 10,040 | 9,510 |
| 20250902 | 9,800 | 9,600 | 9,890 | 9,490 |
| 20250901 | 9,820 | 9,860 | 10,110 | 9,710 |
| 20250829 | 10,400 | 9,940 | 10,700 | 9,910 |
| 20250828 | 9,940 | 10,400 | 10,660 | 9,800 |
| 20250827 | 9,730 | 9,860 | 9,930 | 9,480 |
| 20250826 | 9,630 | 9,680 | 9,800 | 9,560 |
| 20250825 | 9,790 | 9,600 | 9,880 | 9,530 |
| 20250822 | 9,630 | 9,650 | 9,880 | 9,590 |
| 20250821 | 9,530 | 9,630 | 9,780 | 9,480 |
| 20250820 | 9,680 | 9,520 | 9,810 | 9,510 |
| 20250819 | 9,910 | 9,770 | 10,030 | 9,700 |
| 20250818 | 10,250 | 9,900 | 10,250 | 9,860 |
| 20250814 | 10,710 | 10,360 | 10,910 | 10,060 |
| 20250813 | 10,430 | 10,700 | 10,880 | 10,200 |
| 20250812 | 10,190 | 10,320 | 11,300 | 10,060 |
| 20250811 | 9,450 | 10,190 | 10,210 | 9,450 |
| 20250808 | 9,580 | 9,450 | 9,580 | 9,400 |
| 20250807 | 9,530 | 9,580 | 9,810 | 9,360 |
| 20250806 | 9,780 | 9,520 | 9,970 | 9,510 |
| 20250805 | 8,950 | 9,780 | 10,120 | 8,950 |
| 20250804 | 8,760 | 8,930 | 8,990 | 8,620 |
| 20250801 | 8,990 | 8,770 | 9,000 | 8,620 |
| 20250731 | 8,720 | 9,080 | 9,490 | 8,520 |
| 20250730 | 8,190 | 8,660 | 8,790 | 8,190 |
| 20250729 | 8,190 | 8,210 | 8,290 | 8,060 |
| 20250728 | 8,100 | 8,370 | 8,380 | 8,090 |
| 20250725 | 8,220 | 8,080 | 8,260 | 8,050 |
| 20250724 | 8,190 | 8,220 | 8,310 | 8,110 |
| 20250723 | 8,210 | 8,180 | 8,230 | 7,930 |
| 20250722 | 8,280 | 8,160 | 8,470 | 8,130 |
| 20250721 | 8,160 | 8,280 | 8,410 | 8,090 |
| 20250718 | 7,650 | 8,120 | 8,990 | 7,650 |
| 20250717 | 7,620 | 7,630 | 7,680 | 7,530 |
| 20250716 | 7,810 | 7,610 | 7,830 | 7,610 |
| 20250715 | 7,830 | 7,810 | 7,830 | 7,700 |
| 20250714 | 7,930 | 7,850 | 8,000 | 7,780 |
| 20250711 | 7,880 | 7,910 | 8,020 | 7,860 |
| 20250710 | 7,860 | 7,810 | 7,930 | 7,760 |
| 20250709 | 7,930 | 7,860 | 8,100 | 7,840 |
| 20250708 | 7,900 | 7,920 | 8,100 | 7,860 |
| 20250707 | 8,210 | 7,970 | 8,210 | 7,950 |
| 20250704 | 8,160 | 8,120 | 8,260 | 8,080 |
| 20250703 | 8,090 | 8,220 | 8,280 | 8,010 |
| 20250702 | 8,070 | 8,000 | 8,170 | 7,880 |
| 20250701 | 8,000 | 8,060 | 8,160 | 7,980 |
| 20250630 | 7,970 | 7,980 | 8,290 | 7,920 |
| 20250627 | 8,400 | 8,030 | 8,400 | 7,900 |
| 20250626 | 8,500 | 8,260 | 8,550 | 8,220 |
| 20250625 | 8,350 | 8,440 | 8,440 | 8,200 |
| 20250624 | 8,090 | 8,340 | 8,370 | 8,090 |
| 20250623 | 8,290 | 8,040 | 8,290 | 7,910 |
| 20250620 | 8,200 | 8,340 | 8,460 | 8,100 |
| 20250619 | 8,250 | 8,250 | 8,350 | 8,100 |
| 20250618 | 7,790 | 8,250 | 8,420 | 7,690 |
| 20250617 | 7,870 | 7,800 | 8,110 | 7,720 |
| 20250616 | 8,010 | 7,940 | 8,050 | 7,760 |
| 20250613 | 8,360 | 8,050 | 8,360 | 7,960 |
| 20250612 | 8,320 | 8,340 | 8,560 | 8,320 |
| 20250611 | 8,540 | 8,400 | 8,560 | 8,340 |
| 20250610 | 8,320 | 8,410 | 8,560 | 8,280 |
| 20250609 | 8,780 | 8,490 | 8,780 | 8,250 |
| 20250605 | 8,300 | 8,490 | 8,530 | 8,160 |
| 20250604 | 8,370 | 8,380 | 8,510 | 8,270 |
| 20250602 | 8,060 | 8,370 | 8,530 | 8,050 |
| 20250530 | 8,130 | 8,030 | 8,250 | 8,000 |
| 20250529 | 7,680 | 8,180 | 8,340 | 7,680 |
| 20250528 | 7,060 | 7,740 | 7,750 | 7,050 |
| 20250527 | 7,190 | 7,040 | 7,190 | 7,020 |
| 20250526 | 7,040 | 7,190 | 7,360 | 7,030 |
| 20250523 | 7,100 | 7,040 | 7,100 | 6,970 |
| 20250522 | 6,930 | 7,080 | 7,150 | 6,850 |
| 20250521 | 6,920 | 7,070 | 7,210 | 6,920 |
| 20250520 | 7,140 | 6,950 | 7,200 | 6,880 |
| 20250519 | 7,210 | 7,160 | 7,340 | 7,110 |
| 20250516 | 7,560 | 7,240 | 7,590 | 7,210 |
| 20250515 | 7,700 | 7,560 | 7,740 | 7,550 |
| 20250514 | 7,660 | 7,690 | 7,730 | 7,540 |
| 20250513 | 7,860 | 7,670 | 7,870 | 7,660 |
| 20250512 | 7,480 | 7,820 | 7,850 | 7,480 |
| 20250509 | 7,600 | 7,480 | 7,640 | 7,430 |
| 20250508 | 7,470 | 7,600 | 7,670 | 7,470 |
| 20250507 | 7,520 | 7,550 | 7,700 | 7,450 |
| 20250502 | 7,650 | 7,510 | 7,650 | 7,450 |
| 20250430 | 7,680 | 7,650 | 7,680 | 7,490 |
| 20250429 | 7,600 | 7,650 | 7,760 | 7,560 |
| 20250428 | 7,700 | 7,600 | 7,810 | 7,590 |
| 20250425 | 7,600 | 7,670 | 7,800 | 7,560 |
| 20250424 | 7,630 | 7,590 | 7,650 | 7,460 |
| 20250423 | 7,390 | 7,630 | 7,650 | 7,390 |
| 20250422 | 7,320 | 7,350 | 7,500 | 7,300 |
| 20250421 | 7,470 | 7,380 | 7,560 | 7,360 |
| 20250418 | 7,550 | 7,540 | 7,600 | 7,370 |
| 20250417 | 7,370 | 7,510 | 7,550 | 7,370 |
| 20250416 | 7,640 | 7,420 | 7,640 | 7,350 |
| 20250415 | 7,470 | 7,550 | 7,610 | 7,220 |
| 20250414 | 7,260 | 7,450 | 7,550 | 7,260 |
| 20250411 | 7,010 | 7,240 | 7,240 | 7,010 |
| 20250410 | 7,080 | 7,200 | 7,230 | 6,980 |
| 20250409 | 6,700 | 6,730 | 7,030 | 6,590 |
| 20250408 | 7,050 | 6,960 | 7,230 | 6,950 |
| 20250407 | 7,260 | 7,010 | 7,590 | 6,990 |
| 20250404 | 7,360 | 7,590 | 7,640 | 7,010 |
| 20250403 | 7,290 | 7,360 | 7,360 | 7,150 |
| 20250402 | 7,520 | 7,390 | 7,600 | 7,290 |
| 20250401 | 7,410 | 7,530 | 7,580 | 7,310 |
| 20250331 | 7,740 | 7,410 | 7,770 | 7,310 |
| 20250328 | 8,090 | 7,810 | 8,100 | 7,800 |
| 20250327 | 8,300 | 8,050 | 8,300 | 8,040 |
| 20250326 | 8,400 | 8,330 | 8,530 | 8,300 |
| 20250325 | 8,350 | 8,380 | 8,640 | 8,310 |
| 20250324 | 8,520 | 8,300 | 8,520 | 8,300 |
| 20250321 | 8,410 | 8,320 | 8,480 | 8,100 |
| 20250320 | 8,130 | 8,410 | 8,450 | 8,100 |
| 20250319 | 8,040 | 8,110 | 8,200 | 8,020 |
| 20250318 | 7,950 | 8,060 | 8,110 | 7,950 |
| 20250317 | 8,130 | 7,950 | 8,140 | 7,850 |
| 20250314 | 7,900 | 7,980 | 8,150 | 7,830 |
| 20250313 | 7,960 | 7,770 | 8,040 | 7,770 |
| 20250312 | 7,830 | 7,950 | 8,020 | 7,800 |
| 20250311 | 7,820 | 7,800 | 7,890 | 7,650 |
| 20250310 | 8,020 | 8,030 | 8,150 | 7,880 |
| 20250307 | 7,960 | 8,050 | 8,190 | 7,820 |
| 20250306 | 8,140 | 8,060 | 8,330 | 8,030 |
| 20250305 | 7,830 | 8,130 | 8,200 | 7,830 |
| 20250304 | 8,140 | 7,880 | 8,140 | 7,810 |
| 20250228 | 8,400 | 8,160 | 8,490 | 8,120 |
| 20250227 | 8,580 | 8,560 | 8,670 | 8,460 |
| 20250226 | 8,490 | 8,580 | 8,820 | 8,300 |
| 20250225 | 8,800 | 8,550 | 9,900 | 8,400 |
| 20250224 | 8,260 | 8,910 | 9,760 | 8,160 |
| 20250221 | 8,280 | 8,460 | 8,630 | 8,260 |
| 20250220 | 8,520 | 8,260 | 8,630 | 8,230 |
| 20250219 | 8,080 | 8,410 | 8,690 | 8,040 |
| 20250218 | 8,030 | 8,080 | 8,420 | 7,910 |
| 20250217 | 7,890 | 8,030 | 8,100 | 7,700 |
| 20250214 | 7,820 | 7,820 | 7,900 | 7,720 |
| 20250213 | 7,190 | 7,940 | 8,020 | 7,190 |
| 20250212 | 7,080 | 7,080 | 7,610 | 7,030 |
| 20250211 | 7,060 | 7,150 | 7,190 | 7,010 |
| 20250210 | 6,960 | 7,060 | 7,150 | 6,810 |
| 20250207 | 7,000 | 7,030 | 7,140 | 6,920 |
| 20250206 | 7,080 | 7,070 | 7,170 | 6,970 |
| 20250205 | 6,830 | 7,080 | 7,190 | 6,830 |
| 20250204 | 6,760 | 6,830 | 6,990 | 6,760 |
| 20250203 | 7,080 | 6,700 | 7,130 | 6,590 |
| 20250131 | 7,300 | 7,140 | 7,420 | 7,140 |
| 20250124 | 7,420 | 7,370 | 7,440 | 7,300 |
| 20250123 | 7,700 | 7,400 | 7,700 | 7,400 |
| 20250122 | 7,690 | 7,760 | 7,830 | 7,570 |
| 20250121 | 7,960 | 7,600 | 8,090 | 7,380 |
| 20250120 | 7,700 | 7,980 | 8,370 | 7,650 |
| 20250117 | 7,720 | 7,610 | 7,830 | 7,570 |
| 20250116 | 7,880 | 7,730 | 8,080 | 7,640 |
| 20250115 | 7,910 | 7,710 | 7,980 | 7,670 |
| 20250114 | 7,610 | 7,910 | 8,010 | 7,610 |
| 20250113 | 7,800 | 7,620 | 7,800 | 7,620 |
| 20250110 | 7,900 | 7,880 | 7,900 | 7,700 |
| 20250109 | 8,070 | 7,960 | 8,080 | 7,850 |
| 20250108 | 7,870 | 8,020 | 8,050 | 7,800 |
| 20250107 | 7,950 | 7,950 | 8,020 | 7,840 |
| 20250106 | 7,760 | 7,910 | 8,040 | 7,720 |
| 20250103 | 7,340 | 7,760 | 7,820 | 7,330 |
| 20250102 | 7,370 | 7,330 | 7,470 | 7,280 |