Stock Ticker
- (094820) 일진파워
- Description: 기업개요
동사는 1990년 정비·제조 분야 설립, 2014년 화공·플랜트 사업을 분할해 일진에너지를 신설하고, 2024년 바라카 원전 정비를 위한 현지법인을 설립함.
발전사업본부는 발전소 정비를, 원자력사업본부는 원전 정비 및 기자재 제작을, 화공기기사업부는 석유화학·플랜트 기자재를 제작하고 있음.
원자력·수력발전 정비와 수소충전소 시운전 등 Green & Clean Energy 전문기업을 목표로 도전하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,600 | 10,250 | 10,670 | 10,240 |
| 20261019 | 10,010 | 10,700 | 10,710 | 10,010 |
| 20261016 | 10,230 | 10,420 | 10,680 | 10,180 |
| 20261015 | 10,480 | 9,990 | 10,480 | 9,910 |
| 20261014 | 10,710 | 10,740 | 11,180 | 10,670 |
| 20261013 | 10,490 | 10,780 | 10,940 | 10,490 |
| 20261012 | 11,600 | 11,000 | 11,790 | 11,000 |
| 20261008 | 11,960 | 11,800 | 12,160 |
| 20261007 | 12,750 | 12,090 | 12,830 | 12,080 |
| 20261006 | 12,200 | 12,580 | 12,580 | 12,080 |
| 20261002 | 11,980 | 12,100 | 12,360 | 11,960 |
| 20261001 | 11,920 | 11,990 | 12,040 | 11,750 |
| 20260930 | 11,630 | 11,760 | 11,930 | 11,590 |
| 20260929 | 11,810 | 11,530 | 11,830 | 11,430 |
| 20260928 | 12,020 | 11,890 | 12,210 | 11,810 |
| 20260923 | 12,210 | 11,800 | 12,210 | 11,750 |
| 20260922 | 12,160 | 12,210 | 12,480 | 12,030 |
| 20260921 | 12,560 | 12,050 | 12,560 | 12,050 |
| 20260918 | 12,510 | 12,400 | 12,650 | 12,300 |
| 20260917 | 11,730 | 12,400 | 12,530 | 11,730 |
| 20260916 | 12,180 | 11,690 | 12,190 | 11,690 |
| 20260915 | 11,980 | 12,030 | 12,120 | 11,610 |
| 20260914 | 12,400 | 12,000 | 12,480 | 11,910 |
| 20260911 | 12,250 | 12,480 | 12,760 | 12,150 |
| 20260910 | 12,350 | 12,380 | 12,470 | 12,000 |
| 20260909 | 12,350 | 12,480 | 12,740 | 12,320 |
| 20260908 | 12,110 | 12,220 | 12,740 | 12,040 |
| 20260907 | 11,380 | 11,880 | 12,110 | 11,290 |
| 20260904 | 11,210 | 11,330 | 11,380 | 11,050 |
| 20260903 | 11,200 | 11,180 | 11,390 | 10,970 |
| 20260902 | 11,310 | 11,120 | 11,630 | 11,110 |
| 20260901 | 11,730 | 11,540 | 11,770 | 11,400 |
| 20260831 | 12,000 | 11,710 | 12,000 | 11,190 |
| 20260828 | 12,110 | 12,130 | 12,360 | 11,800 |
| 20260827 | 12,050 | 12,120 | 12,250 | 11,880 |
| 20260826 | 12,010 | 12,120 | 12,710 | 11,830 |
| 20260825 | 11,140 | 11,900 | 11,900 | 10,660 |
| 20260824 | 11,020 | 11,020 | 11,200 | 10,850 |
| 20260821 | 11,550 | 11,040 | 11,550 | 10,900 |
| 20260820 | 11,770 | 11,690 | 11,890 | 11,510 |
| 20260819 | 11,540 | 11,470 | 11,880 | 11,370 |
| 20260818 | 12,580 | 11,880 | 12,650 | 11,860 |
| 20260814 | 13,310 | 12,760 | 13,500 | 12,580 |
| 20260813 | 12,890 | 13,070 | 13,420 | 12,850 |
| 20260812 | 12,640 | 12,570 | 12,980 | 12,390 |
| 20260811 | 12,390 | 12,550 | 12,590 | 12,080 |
| 20260810 | 11,800 | 12,550 | 12,560 | 11,620 |
| 20260807 | 11,780 | 11,520 | 11,900 | 11,350 |
| 20260806 | 11,750 | 11,690 | 11,990 | 11,470 |
| 20260805 | 11,590 | 11,900 | 11,900 | 11,500 |
| 20260804 | 10,660 | 11,230 | 11,240 | 10,660 |
| 20260803 | 10,650 | 10,540 | 10,920 | 10,300 |
| 20260731 | 9,800 | 10,650 | 10,650 | 9,800 |
| 20260730 | 9,130 | 9,450 | 9,950 | 9,130 |
| 20260729 | 10,350 | 9,430 | 10,640 | 9,010 |
| 20260728 | 10,860 | 10,290 | 11,050 | 10,150 |
| 20260727 | 11,500 | 11,150 | 11,500 | 11,030 |
| 20260724 | 11,350 | 11,220 | 11,610 | 11,000 |
| 20260723 | 10,860 | 11,530 | 11,530 | 10,860 |
| 20260722 | 11,040 | 10,830 | 11,260 | 10,730 |
| 20260721 | 10,250 | 10,600 | 10,730 | 10,150 |
| 20260720 | 10,550 | 10,250 | 10,840 | 10,200 |
| 20260716 | 11,150 | 11,020 | 11,150 | 10,760 |
| 20260715 | 10,960 | 11,250 | 11,360 | 10,960 |
| 20260714 | 10,910 | 10,810 | 10,990 | 10,250 |
| 20260713 | 11,920 | 10,960 | 12,170 | 10,940 |
| 20260710 | 11,200 | 11,920 | 12,080 | 11,200 |
| 20260709 | 10,880 | 11,100 | 11,470 | 10,880 |
| 20260708 | 11,430 | 10,920 | 11,630 | 10,840 |
| 20260707 | 12,180 | 11,680 | 12,180 | 11,400 |
| 20260706 | 12,400 | 12,240 | 12,600 | 11,840 |
| 20260703 | 12,010 | 12,290 | 12,330 | 11,410 |
| 20260702 | 12,610 | 12,000 | 12,700 | 11,910 |
| 20260701 | 12,360 | 12,770 | 13,110 | 12,250 |
| 20260630 | 12,720 | 12,320 | 12,730 | 12,210 |
| 20260629 | 11,200 | 12,590 | 12,740 | 11,190 |
| 20260626 | 11,670 | 11,220 | 11,890 | 10,850 |
| 20260625 | 12,330 | 11,810 | 12,720 | 11,750 |
| 20260624 | 12,600 | 12,270 | 12,800 | 12,000 |
| 20260623 | 14,350 | 12,600 | 15,110 | 12,600 |
| 20260622 | 14,050 | 14,430 | 14,610 | 14,050 |
| 20260619 | 14,900 | 14,360 | 15,150 | 14,050 |
| 20260618 | 15,960 | 14,920 | 16,300 | 14,760 |
| 20260617 | 15,050 | 15,430 | 15,600 | 14,860 |
| 20260616 | 15,280 | 15,050 | 15,410 | 14,670 |
| 20260615 | 14,790 | 15,050 | 15,230 | 14,570 |
| 20260612 | 13,680 | 14,200 | 14,765 | 13,300 |
| 20260611 | 12,390 | 13,260 | 13,330 | 12,300 |
| 20260610 | 12,600 | 12,590 | 13,130 | 12,300 |
| 20260609 | 11,600 | 12,720 | 12,720 | 11,600 |
| 20260608 | 11,400 | 11,510 | 11,990 | 11,320 |
| 20260605 | 12,750 | 12,510 | 13,050 | 12,200 |
| 20260604 | 13,150 | 13,070 | 13,690 | 12,970 |
| 20260602 | 13,720 | 13,150 | 13,720 | 12,900 |
| 20260601 | 13,930 | 13,730 | 14,580 | 13,500 |
| 20260529 | 14,680 | 14,060 | 14,800 | 13,500 |
| 20260528 | 15,010 | 14,620 | 15,230 | 14,000 |
| 20260527 | 15,980 | 15,000 | 16,270 | 15,000 |
| 20260526 | 16,520 | 15,930 | 16,740 | 15,800 |
| 20260522 | 16,040 | 16,150 | 16,380 | 15,930 |
| 20260521 | 15,360 | 15,550 | 15,740 | 15,320 |
| 20260520 | 15,810 | 14,850 | 15,830 | 14,480 |
| 20260519 | 16,650 | 15,810 | 17,000 | 15,700 |
| 20260518 | 16,640 | 16,650 | 16,850 | 15,850 |
| 20260515 | 18,370 | 16,950 | 18,700 | 16,770 |
| 20260514 | 18,950 | 18,310 | 19,300 | 17,970 |
| 20260513 | 19,000 | 18,810 | 19,400 | 18,310 |
| 20260512 | 20,250 | 19,280 | 20,850 | 18,500 |
| 20260511 | 20,800 | 20,100 | 20,950 | 20,000 |
| 20260508 | 21,200 | 20,700 | 21,950 | 20,500 |
| 20260507 | 23,500 | 21,750 | 23,850 | 21,550 |
| 20260506 | 23,250 | 23,250 | 23,450 | 21,600 |
| 20260504 | 22,250 | 23,200 | 24,500 | 21,950 |
| 20260430 | 22,100 | 21,650 | 22,300 | 21,350 |
| 20260429 | 20,900 | 21,700 | 22,500 | 20,650 |
| 20260428 | 22,300 | 21,250 | 22,350 | 20,900 |
| 20260427 | 21,200 | 21,600 | 22,900 | 21,150 |
| 20260424 | 19,430 | 20,400 | 20,650 | 18,910 |
| 20260423 | 18,950 | 19,430 | 20,550 | 18,950 |
| 20260422 | 18,400 | 18,690 | 18,760 | 18,110 |
| 20260421 | 18,480 | 18,470 | 18,810 | 17,610 |
| 20260420 | 18,200 | 18,360 | 18,950 | 18,110 |
| 20260417 | 18,510 | 18,230 | 18,510 | 17,820 |
| 20260416 | 18,340 | 18,450 | 18,810 | 18,040 |
| 20260415 | 17,640 | 17,950 | 18,670 | 17,450 |
| 20260414 | 16,970 | 17,400 | 17,400 | 16,820 |
| 20260413 | 16,650 | 16,650 | 16,900 | 16,360 |
| 20260410 | 16,790 | 16,950 | 17,050 | 16,640 |
| 20260409 | 16,990 | 16,700 | 17,090 | 16,290 |
| 20260408 | 16,790 | 17,000 | 17,130 | 16,750 |
| 20260407 | 17,100 | 16,260 | 17,100 | 16,050 |
| 20260406 | 17,000 | 16,860 | 17,150 | 15,840 |
| 20260403 | 16,700 | 16,950 | 17,140 | 16,580 |
| 20260402 | 17,600 | 16,340 | 17,790 | 16,060 |
| 20260401 | 16,900 | 17,480 | 17,570 | 16,900 |
| 20260331 | 17,060 | 16,300 | 17,160 | 16,210 |
| 20260330 | 15,900 | 16,880 | 17,100 | 15,440 |
| 20260327 | 16,500 | 16,650 | 16,900 | 16,140 |
| 20260326 | 17,780 | 16,920 | 17,780 | 16,650 |
| 20260325 | 17,130 | 17,780 | 17,970 | 16,940 |
| 20260324 | 18,400 | 16,900 | 18,470 | 16,400 |
| 20260323 | 19,010 | 17,660 | 19,160 | 17,620 |
| 20260320 | 17,740 | 18,990 | 19,670 | 17,700 |
| 20260319 | 17,580 | 17,500 | 17,800 | 17,310 |
| 20260318 | 17,950 | 17,750 | 18,330 | 17,580 |
| 20260317 | 18,210 | 17,610 | 18,450 | 17,560 |
| 20260316 | 19,670 | 17,900 | 19,890 | 17,800 |
| 20260313 | 17,860 | 19,110 | 19,580 | 17,290 |
| 20260312 | 17,840 | 17,980 | 18,530 | 17,530 |
| 20260311 | 17,730 | 17,840 | 18,440 | 17,490 |
| 20260310 | 17,190 | 17,560 | 18,460 | 16,800 |
| 20260309 | 16,700 | 16,600 | 17,120 | 15,930 |
| 20260306 | 16,300 | 17,260 | 17,500 | 16,200 |
| 20260305 | 15,910 | 16,300 | 16,700 | 15,530 |
| 20260304 | 17,270 | 14,450 | 17,270 | 14,450 |
| 20260303 | 18,390 | 17,590 | 18,950 | 17,590 |
| 20260227 | 18,350 | 18,530 | 18,940 | 17,900 |
| 20260226 | 18,720 | 18,250 | 19,000 | 18,120 |
| 20260225 | 19,180 | 18,570 | 19,550 | 18,450 |
| 20260224 | 19,050 | 18,910 | 19,550 | 18,500 |
| 20260223 | 19,990 | 19,080 | 20,650 | 18,900 |
| 20260220 | 19,900 | 19,790 | 21,350 | 19,300 |
| 20260219 | 17,800 | 19,700 | 20,900 | 17,700 |
| 20260213 | 16,980 | 17,290 | 18,500 | 16,500 |
| 20260212 | 17,280 | 17,020 | 17,700 | 16,850 |
| 20260211 | 16,900 | 17,230 | 17,810 | 16,700 |
| 20260210 | 17,030 | 16,500 | 17,270 | 16,180 |
| 20260209 | 16,630 | 16,860 | 17,600 | 16,550 |
| 20260206 | 16,530 | 16,130 | 16,530 | 15,750 |
| 20260205 | 15,910 | 16,680 | 18,790 | 15,700 |
| 20260204 | 16,320 | 16,030 | 16,320 | 15,740 |
| 20260203 | 15,100 | 15,740 | 15,740 | 15,060 |
| 20260202 | 15,160 | 14,800 | 15,590 | 14,700 |
| 20260130 | 16,000 | 15,420 | 16,190 | 15,180 |
| 20260129 | 15,770 | 16,000 | 16,240 | 15,550 |
| 20260128 | 16,170 | 15,760 | 16,480 | 15,670 |
| 20260127 | 17,620 | 16,170 | 17,850 | 15,900 |
| 20260126 | 15,790 | 16,020 | 16,600 | 15,690 |
| 20260123 | 16,500 | 15,770 | 16,610 | 15,660 |
| 20260122 | 16,850 | 16,850 | 17,570 | 16,400 |
| 20260121 | 17,310 | 16,320 | 19,040 | 16,040 |
| 20260120 | 13,620 | 17,610 | 17,610 | 13,530 |
| 20260119 | 14,260 | 13,550 | 14,270 | 13,440 |
| 20260116 | 13,350 | 13,900 | 14,490 | 13,290 |
| 20260115 | 13,250 | 13,290 | 13,350 | 13,050 |
| 20260114 | 13,300 | 13,300 | 13,830 | 13,090 |
| 20260113 | 13,000 | 13,320 | 13,420 | 12,930 |
| 20260112 | 13,010 | 13,210 | 13,440 | 12,800 |
| 20260109 | 12,050 | 12,680 | 12,680 | 11,990 |
| 20260108 | 12,570 | 11,950 | 12,580 | 11,920 |
| 20260107 | 12,770 | 12,570 | 12,870 | 12,280 |
| 20260106 | 13,230 | 12,720 | 13,300 | 12,610 |
| 20260105 | 12,860 | 12,930 | 13,260 | 12,810 |
| 20260102 | 12,620 | 12,740 | 13,060 | 12,350 |
| 20251230 | 12,830 | 12,700 | 13,100 | 12,660 |
| 20251229 | 12,550 | 13,180 | 13,430 | 12,460 |
| 20251226 | 12,980 | 12,830 | 13,050 | 12,680 |
| 20251224 | 13,450 | 13,110 | 13,450 | 12,840 |
| 20251223 | 14,130 | 13,230 | 14,180 | 12,920 |
| 20251222 | 14,660 | 14,500 | 15,210 | 13,730 |
| 20251219 | 12,380 | 13,360 | 13,610 | 12,090 |
| 20251218 | 11,020 | 11,010 | 11,130 | 10,880 |
| 20251217 | 11,350 | 11,170 | 11,350 | 11,050 |
| 20251216 | 11,630 | 11,230 | 11,630 | 11,130 |
| 20251215 | 11,810 | 11,720 | 11,870 | 11,610 |
| 20251212 | 11,800 | 12,070 | 12,100 | 11,720 |
| 20251211 | 11,480 | 11,590 | 11,770 | 11,450 |
| 20251210 | 11,450 | 11,370 | 11,540 | 11,360 |
| 20251209 | 11,670 | 11,520 | 11,680 | 11,410 |
| 20251208 | 11,890 | 11,770 | 11,930 | 11,640 |
| 20251205 | 11,610 | 12,150 | 12,330 | 11,490 |
| 20251204 | 12,000 | 11,300 | 12,010 | 11,250 |
| 20251203 | 10,870 | 11,550 | 11,550 | 10,740 |
| 20251202 | 10,610 | 10,570 | 10,650 | 10,550 |
| 20251201 | 10,810 | 10,580 | 10,950 | 10,540 |
| 20251128 | 10,730 | 10,730 | 10,730 | 10,580 |
| 20251127 | 10,740 | 10,630 | 10,830 | 10,530 |
| 20251126 | 10,400 | 10,630 | 10,640 | 10,390 |
| 20251125 | 10,320 | 10,370 | 10,480 | 10,200 |
| 20251124 | 10,700 | 10,240 | 10,700 | 10,210 |
| 20251121 | 10,430 | 10,430 | 10,590 | 10,400 |
| 20251120 | 10,700 | 10,960 | 11,070 | 10,690 |
| 20251119 | 10,420 | 10,490 | 10,740 | 10,110 |
| 20251118 | 10,610 | 10,210 | 10,710 | 10,210 |
| 20251117 | 10,580 | 10,650 | 10,720 | 10,380 |
| 20251114 | 10,170 | 10,430 | 10,520 | 10,060 |
| 20251113 | 10,200 | 10,360 | 10,390 | 10,090 |
| 20251112 | 10,240 | 10,240 | 10,300 | 10,160 |
| 20251111 | 10,420 | 10,230 | 10,540 | 10,160 |
| 20251110 | 10,320 | 10,390 | 10,410 | 10,180 |
| 20251107 | 10,120 | 10,190 | 10,310 | 9,950 |
| 20251106 | 10,610 | 10,300 | 10,610 | 10,170 |
| 20251105 | 10,600 | 10,390 | 10,630 | 10,100 |
| 20251104 | 10,890 | 10,790 | 10,970 | 10,760 |
| 20251103 | 11,190 | 11,020 | 11,240 | 11,020 |
| 20251031 | 11,390 | 11,100 | 11,390 | 11,030 |
| 20251030 | 12,100 | 11,270 | 12,100 | 11,140 |
| 20251029 | 12,020 | 12,000 | 12,250 | 11,510 |
| 20251028 | 11,650 | 11,740 | 11,820 | 11,530 |
| 20251027 | 11,590 | 11,740 | 11,800 | 11,410 |
| 20251024 | 11,230 | 11,330 | 11,560 | 11,130 |
| 20251023 | 11,150 | 11,050 | 11,250 | 10,950 |
| 20251022 | 11,040 | 11,340 | 11,350 | 10,810 |
| 20251021 | 11,510 | 11,030 | 11,630 | 11,000 |
| 20251020 | 10,880 | 10,720 | 11,000 | 10,600 |
| 20251017 | 11,060 | 10,820 | 11,210 | 10,660 |
| 20251016 | 11,800 | 11,350 | 11,810 | 11,240 |
| 20251015 | 10,820 | 11,440 | 11,450 | 10,820 |
| 20251014 | 10,860 | 10,800 | 11,200 | 10,580 |
| 20251013 | 10,350 | 10,650 | 10,820 | 10,170 |
| 20251010 | 10,200 | 10,460 | 10,570 | 10,040 |
| 20251002 | 10,220 | 10,110 | 10,220 | 10,030 |
| 20251001 | 10,300 | 10,220 | 10,470 | 10,040 |
| 20250930 | 10,430 | 10,270 | 10,440 | 10,220 |
| 20250929 | 10,420 | 10,430 | 10,430 | 10,180 |
| 20250926 | 10,750 | 10,450 | 10,750 | 10,330 |
| 20250925 | 11,080 | 10,710 | 11,080 | 10,610 |
| 20250924 | 10,440 | 10,910 | 10,980 | 10,320 |
| 20250923 | 10,280 | 10,340 | 10,540 | 10,260 |
| 20250922 | 10,480 | 10,330 | 10,670 | 10,330 |
| 20250919 | 10,350 | 10,220 | 10,420 | 10,100 |
| 20250918 | 10,340 | 10,220 | 10,340 | 10,180 |
| 20250917 | 10,390 | 10,250 | 10,390 | 10,180 |
| 20250916 | 10,320 | 10,390 | 10,510 | 10,300 |
| 20250915 | 10,410 | 10,180 | 10,580 | 10,060 |
| 20250912 | 10,460 | 10,520 | 10,570 | 10,200 |
| 20250911 | 11,280 | 10,750 | 11,290 | 10,670 |
| 20250910 | 11,240 | 11,290 | 11,290 | 11,060 |
| 20250909 | 11,050 | 11,240 | 11,330 | 10,900 |
| 20250908 | 11,420 | 11,250 | 11,620 | 11,150 |
| 20250905 | 11,750 | 11,550 | 11,800 | 11,490 |
| 20250904 | 11,870 | 11,890 | 12,210 | 11,680 |
| 20250903 | 10,940 | 11,120 | 11,310 | 10,920 |
| 20250902 | 10,960 | 10,920 | 11,170 | 10,850 |
| 20250901 | 10,970 | 10,950 | 11,420 | 10,910 |
| 20250829 | 11,100 | 11,080 | 11,320 | 10,760 |
| 20250828 | 11,200 | 10,880 | 11,290 | 10,860 |
| 20250827 | 10,790 | 10,580 | 10,830 | 10,480 |
| 20250826 | 10,440 | 10,670 | 11,300 | 10,290 |
| 20250825 | 11,080 | 10,760 | 11,220 | 10,590 |
| 20250822 | 10,030 | 10,340 | 10,370 | 9,890 |
| 20250821 | 9,330 | 9,720 | 9,980 | 9,310 |
| 20250820 | 9,330 | 9,400 | 9,470 | 8,970 |
| 20250819 | 10,190 | 9,870 | 10,190 | 9,800 |
| 20250818 | 10,190 | 10,300 | 10,460 | 10,190 |
| 20250814 | 10,320 | 10,270 | 10,410 | 10,170 |
| 20250813 | 10,320 | 10,380 | 10,400 | 10,200 |
| 20250812 | 10,600 | 10,320 | 10,780 | 10,210 |
| 20250811 | 10,490 | 10,600 | 10,750 | 10,390 |
| 20250808 | 10,380 | 10,360 | 10,410 | 10,270 |
| 20250807 | 10,400 | 10,380 | 10,480 | 10,320 |
| 20250806 | 10,200 | 10,350 | 10,500 | 10,070 |
| 20250805 | 9,990 | 10,050 | 10,080 | 9,810 |
| 20250804 | 9,560 | 9,870 | 9,960 | 9,530 |
| 20250801 | 10,040 | 9,620 | 10,040 | 9,570 |
| 20250731 | 10,010 | 10,090 | 10,120 | 9,940 |
| 20250730 | 10,050 | 9,950 | 10,120 | 9,900 |
| 20250729 | 9,910 | 10,070 | 10,270 | 9,750 |
| 20250728 | 10,650 | 10,160 | 10,710 | 10,050 |
| 20250725 | 11,210 | 10,740 | 11,300 | 10,740 |
| 20250724 | 11,460 | 11,190 | 11,580 | 11,190 |
| 20250723 | 11,440 | 11,080 | 11,650 | 10,300 |
| 20250613 | 11,790 | 11,820 | 11,850 | 11,320 |
| 20250612 | 11,720 | 11,770 | 12,410 | 11,530 |
| 20250611 | 11,020 | 11,190 | 11,290 | 10,880 |
| 20250610 | 11,080 | 10,990 | 11,090 | 10,800 |
| 20250609 | 11,360 | 11,050 | 11,490 | 10,960 |
| 20250605 | 11,790 | 11,340 | 11,940 | 10,800 |
| 20250604 | 10,930 | 11,120 | 11,210 | 10,750 |
| 20250602 | 10,910 | 11,100 | 11,370 | 10,760 |
| 20250530 | 11,560 | 11,300 | 11,620 | 11,190 |
| 20250529 | 11,720 | 11,720 | 11,920 | 11,410 |
| 20250528 | 13,080 | 11,730 | 13,080 | 11,640 |
| 20250527 | 12,070 | 12,660 | 12,990 | 12,040 |
| 20250526 | 13,610 | 12,250 | 13,790 | 12,060 |
| 20250523 | 11,030 | 11,150 | 11,960 | 10,610 |
| 20250522 | 10,450 | 10,590 | 11,470 | 10,140 |
| 20250521 | 10,900 | 10,560 | 10,900 | 10,470 |
| 20250520 | 10,000 | 10,590 | 10,880 | 10,000 |
| 20250519 | 10,750 | 10,100 | 11,240 | 9,860 |
| 20250516 | 9,230 | 9,820 | 9,900 | 9,200 |
| 20250515 | 9,250 | 9,140 | 9,260 | 9,050 |
| 20250514 | 9,090 | 9,200 | 9,270 | 9,090 |
| 20250513 | 9,150 | 9,030 | 9,150 | 8,980 |
| 20250512 | 8,850 | 9,050 | 9,150 | 8,850 |
| 20250509 | 8,900 | 8,790 | 8,920 | 8,710 |
| 20250508 | 8,820 | 8,900 | 8,900 | 8,750 |
| 20250507 | 8,580 | 8,790 | 8,950 | 8,580 |
| 20250502 | 9,570 | 9,160 | 9,600 | 9,000 |
| 20250430 | 9,350 | 9,180 | 9,370 | 9,150 |
| 20250429 | 9,300 | 9,260 | 9,390 | 8,720 |
| 20250428 | 9,320 | 9,280 | 9,430 | 9,180 |
| 20250425 | 9,410 | 9,250 | 9,570 | 9,220 |
| 20250424 | 9,090 | 9,170 | 9,230 | 8,990 |
| 20250423 | 9,010 | 9,050 | 9,150 | 8,980 |
| 20250422 | 8,800 | 8,890 | 9,010 | 8,800 |
| 20250421 | 9,250 | 9,000 | 9,290 | 8,990 |
| 20250418 | 9,020 | 9,200 | 9,300 | 8,960 |
| 20250417 | 8,690 | 8,820 | 8,820 | 8,640 |
| 20250416 | 8,740 | 8,670 | 8,780 | 8,610 |
| 20250415 | 8,450 | 8,740 | 8,750 | 8,420 |
| 20250414 | 8,330 | 8,410 | 8,410 | 7,840 |
| 20250411 | 8,010 | 8,300 | 8,300 | 7,970 |
| 20250410 | 7,960 | 8,070 | 8,070 | 7,850 |
| 20250409 | 7,720 | 7,600 | 7,820 | 7,320 |
| 20250408 | 7,650 | 7,800 | 8,010 | 7,640 |
| 20250407 | 8,070 | 7,590 | 8,070 | 7,540 |
| 20250404 | 8,220 | 8,190 | 8,350 | 7,880 |
| 20250403 | 8,330 | 8,220 | 8,330 | 8,110 |
| 20250402 | 8,500 | 8,330 | 8,530 | 8,250 |
| 20250401 | 8,250 | 8,450 | 8,550 | 8,240 |
| 20250331 | 8,420 | 8,250 | 8,480 | 8,250 |
| 20250328 | 8,750 | 8,530 | 8,750 | 8,470 |
| 20250327 | 8,800 | 8,700 | 9,180 | 8,700 |
| 20250326 | 8,810 | 8,900 | 8,960 | 8,705 |
| 20250325 | 8,900 | 8,810 | 9,050 | 8,790 |
| 20250324 | 8,980 | 8,930 | 9,040 | 8,920 |
| 20250321 | 8,980 | 9,040 | 9,160 | 8,760 |
| 20250320 | 9,090 | 8,980 | 9,130 | 8,970 |
| 20250319 | 9,080 | 9,090 | 9,200 | 9,040 |
| 20250318 | 9,030 | 9,080 | 9,130 | 8,930 |
| 20250317 | 9,220 | 9,100 | 9,320 | 9,030 |
| 20250314 | 8,950 | 9,170 | 9,180 | 8,950 |
| 20250313 | 9,160 | 8,950 | 9,180 | 8,930 |
| 20250312 | 9,100 | 9,020 | 9,290 | 8,980 |
| 20250311 | 8,890 | 9,060 | 9,110 | 8,850 |
| 20250310 | 9,590 | 9,300 | 9,610 | 9,220 |
| 20250307 | 9,120 | 9,590 | 9,880 | 9,080 |
| 20250306 | 9,170 | 9,270 | 9,420 | 9,170 |
| 20250305 | 8,800 | 9,170 | 9,170 | 8,800 |
| 20250304 | 8,980 | 8,870 | 9,030 | 8,700 |
| 20250228 | 9,000 | 9,030 | 9,030 | 8,820 |
| 20250227 | 9,170 | 9,110 | 9,260 | 9,060 |
| 20250226 | 9,160 | 9,170 | 9,300 | 9,110 |
| 20250225 | 9,160 | 9,270 | 9,350 | 9,100 |
| 20250224 | 9,180 | 9,250 | 9,340 | 9,170 |
| 20250221 | 9,310 | 9,350 | 9,440 | 9,250 |
| 20250220 | 9,450 | 9,310 | 9,560 | 9,210 |
| 20250219 | 9,770 | 9,560 | 9,780 | 9,370 |
| 20250218 | 9,630 | 9,550 | 9,750 | 9,490 |
| 20250217 | 9,250 | 9,450 | 9,450 | 9,060 |
| 20250214 | 9,170 | 9,400 | 9,630 | 9,120 |
| 20250213 | 9,190 | 9,200 | 9,330 | 9,180 |
| 20250212 | 9,170 | 9,190 | 9,250 | 9,040 |
| 20250211 | 9,280 | 9,170 | 9,280 | 9,080 |
| 20250210 | 9,170 | 9,170 | 9,230 | 9,020 |
| 20250207 | 9,380 | 9,140 | 9,380 | 9,100 |
| 20250206 | 9,410 | 9,460 | 9,810 | 9,400 |
| 20250205 | 9,320 | 9,110 | 9,320 | 9,050 |
| 20250204 | 9,110 | 9,320 | 9,350 | 9,090 |
| 20250203 | 9,200 | 9,040 | 9,350 | 9,030 |
| 20250131 | 9,410 | 9,370 | 9,480 | 9,240 |
| 20250124 | 9,840 | 9,660 | 9,920 | 9,570 |
| 20250123 | 9,750 | 9,600 | 9,970 | 9,520 |
| 20250122 | 9,640 | 9,690 | 9,930 | 9,590 |
| 20250121 | 9,570 | 9,500 | 9,650 | 9,460 |
| 20250120 | 9,610 | 9,520 | 9,940 | 9,510 |
| 20250117 | 9,510 | 9,530 | 10,180 | 9,350 |
| 20250116 | 9,120 | 9,120 | 9,280 | 9,040 |
| 20250115 | 9,050 | 8,980 | 9,190 | 8,930 |
| 20250114 | 9,080 | 9,220 | 9,350 | 9,030 |
| 20250113 | 8,660 | 9,210 | 9,710 | 8,570 |
| 20250110 | 8,650 | 8,510 | 8,900 | 8,440 |
| 20250109 | 8,210 | 8,280 | 8,330 | 8,010 |
| 20250108 | 8,120 | 8,150 | 8,190 | 8,020 |
| 20250107 | 8,240 | 8,200 | 8,340 | 8,190 |
| 20250106 | 8,170 | 8,230 | 8,300 | 8,110 |
| 20250103 | 7,980 | 8,100 | 8,230 | 7,980 |
| 20250102 | 7,970 | 8,050 | 8,150 | 7,890 |