Stock Ticker
- (101930) 인화정공
- Description: 기업개요
동사는 1999년 선박엔진, 발전설비, 기계설비 등 대형부품 생산을 위해 설립되었으며, 현재 두 개의 종속회사를 보유하고 있음.
선박엔진부품, 금속성형기계, 금속구조재 사업을 영위하며, 한화엔진, HD현대중공업 등과 밀접한 협력관계를 구축하고 있음.
철저한 품질 기준과 내부규정으로 세계 주요 선급기관 및 엔진제조사로부터 품질검사를 통과하여 우수성을 인정받고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,760 | 5,650 | 5,760 | 5,590 |
| 20261019 | 5,340 | 5,750 | 5,760 | 5,340 |
| 20261016 | 5,520 | 5,610 | 5,840 | 5,500 |
| 20261015 | 5,420 | 5,460 | 5,580 | 5,350 |
| 20261014 | 5,530 | 5,680 | 5,850 | 5,530 |
| 20261013 | 5,400 | 5,580 | 5,660 | 5,290 |
| 20261012 | 5,890 | 5,700 | 5,920 | 5,640 |
| 20261008 | 6,170 | 5,950 | 6,170 |
| 20261007 | 6,270 | 6,150 | 6,280 | 6,080 |
| 20261006 | 6,450 | 6,250 | 6,450 | 6,230 |
| 20261002 | 7,000 | 6,460 | 7,000 | 6,440 |
| 20261001 | 6,140 | 6,170 | 6,210 | 6,020 |
| 20260930 | 6,150 | 6,190 | 6,350 | 6,110 |
| 20260929 | 6,260 | 6,130 | 6,390 | 6,050 |
| 20260928 | 6,340 | 6,330 | 6,410 | 6,300 |
| 20260923 | 6,470 | 6,380 | 6,470 | 6,270 |
| 20260922 | 6,400 | 6,390 | 6,510 | 6,340 |
| 20260921 | 6,410 | 6,420 | 6,480 | 6,320 |
| 20260918 | 6,500 | 6,460 | 6,560 | 6,410 |
| 20260917 | 6,440 | 6,490 | 6,520 | 6,290 |
| 20260916 | 6,360 | 6,340 | 6,400 | 6,250 |
| 20260915 | 6,480 | 6,410 | 6,480 | 6,300 |
| 20260914 | 6,520 | 6,490 | 6,520 | 6,260 |
| 20260911 | 6,330 | 6,310 | 6,650 | 6,250 |
| 20260910 | 6,460 | 6,340 | 6,460 | 6,200 |
| 20260909 | 6,440 | 6,450 | 6,630 | 6,390 |
| 20260908 | 6,410 | 6,390 | 6,550 | 6,300 |
| 20260907 | 6,410 | 6,410 | 6,500 | 6,320 |
| 20260904 | 6,330 | 6,440 | 6,510 | 6,330 |
| 20260903 | 6,410 | 6,400 | 6,640 | 6,350 |
| 20260902 | 6,570 | 6,460 | 6,820 | 6,400 |
| 20260901 | 6,630 | 6,790 | 6,810 | 6,630 |
| 20260831 | 7,000 | 6,770 | 7,030 | 6,600 |
| 20260828 | 6,900 | 6,900 | 7,000 | 6,810 |
| 20260827 | 6,950 | 6,900 | 7,030 | 6,800 |
| 20260826 | 6,990 | 6,950 | 7,000 | 6,810 |
| 20260825 | 6,610 | 6,810 | 6,880 | 6,500 |
| 20260824 | 6,630 | 6,810 | 6,830 | 6,590 |
| 20260821 | 6,950 | 6,680 | 6,950 | 6,550 |
| 20260820 | 7,410 | 7,040 | 7,410 | 6,950 |
| 20260819 | 7,560 | 7,230 | 7,560 | 7,210 |
| 20260818 | 8,190 | 7,760 | 8,190 | 7,670 |
| 20260814 | 8,650 | 8,280 | 8,740 | 8,020 |
| 20260813 | 7,560 | 7,800 | 7,920 | 7,560 |
| 20260812 | 7,660 | 7,500 | 7,700 | 7,430 |
| 20260811 | 7,670 | 7,720 | 7,920 | 7,480 |
| 20260810 | 7,190 | 7,570 | 7,680 | 7,190 |
| 20260807 | 7,100 | 7,250 | 7,300 | 6,870 |
| 20260806 | 7,260 | 7,150 | 7,570 | 6,990 |
| 20260805 | 6,760 | 7,440 | 7,450 | 6,760 |
| 20260804 | 6,580 | 6,790 | 6,850 | 6,470 |
| 20260803 | 6,710 | 6,420 | 6,840 | 6,260 |
| 20260731 | 6,070 | 6,510 | 6,510 | 6,000 |
| 20260730 | 5,620 | 5,860 | 6,180 | 5,620 |
| 20260729 | 6,400 | 6,020 | 6,570 | 5,480 |
| 20260728 | 6,670 | 6,400 | 6,940 | 6,320 |
| 20260727 | 7,480 | 7,020 | 7,480 | 6,870 |
| 20260724 | 7,550 | 7,280 | 7,720 | 6,880 |
| 20260723 | 7,010 | 7,480 | 7,510 | 6,620 |
| 20260722 | 6,750 | 6,780 | 6,990 | 6,610 |
| 20260721 | 6,210 | 6,600 | 6,640 | 6,200 |
| 20260720 | 6,650 | 6,430 | 6,650 | 6,300 |
| 20260716 | 7,020 | 6,700 | 7,020 | 6,320 |
| 20260715 | 6,100 | 6,610 | 6,660 | 6,100 |
| 20260714 | 6,500 | 6,150 | 6,500 | 5,800 |
| 20260713 | 6,910 | 6,570 | 7,040 | 6,400 |
| 20260710 | 6,390 | 7,050 | 7,050 | 6,390 |
| 20260709 | 6,690 | 6,340 | 6,690 | 6,200 |
| 20260708 | 6,910 | 6,580 | 7,040 | 6,410 |
| 20260707 | 7,350 | 6,960 | 7,350 | 6,890 |
| 20260706 | 7,590 | 7,430 | 7,730 | 7,260 |
| 20260703 | 7,600 | 7,590 | 7,820 | 7,270 |
| 20260702 | 8,130 | 7,730 | 8,130 | 7,550 |
| 20260701 | 7,390 | 8,120 | 8,120 | 7,390 |
| 20260630 | 7,520 | 7,440 | 7,720 | 7,360 |
| 20260629 | 6,890 | 7,560 | 7,560 | 6,890 |
| 20260626 | 7,150 | 6,980 | 7,240 | 6,790 |
| 20260625 | 7,570 | 7,220 | 7,670 | 7,130 |
| 20260624 | 7,520 | 7,540 | 7,970 | 7,300 |
| 20260623 | 8,360 | 7,690 | 8,360 | 7,680 |
| 20260622 | 8,820 | 8,350 | 8,820 | 8,300 |
| 20260619 | 8,880 | 8,710 | 8,880 | 8,490 |
| 20260618 | 9,430 | 8,820 | 9,440 | 8,820 |
| 20260617 | 9,470 | 9,340 | 9,620 | 9,230 |
| 20260616 | 9,400 | 9,350 | 9,470 | 9,070 |
| 20260615 | 9,270 | 9,290 | 9,470 | 9,020 |
| 20260612 | 9,180 | 9,020 | 9,290 | 8,900 |
| 20260611 | 8,500 | 8,730 | 8,900 | 8,210 |
| 20260610 | 8,200 | 8,570 | 8,620 | 8,180 |
| 20260609 | 8,100 | 8,400 | 8,690 | 8,000 |
| 20260608 | 8,590 | 8,300 | 8,810 | 8,200 |
| 20260605 | 9,050 | 9,250 | 9,530 | 8,990 |
| 20260604 | 9,560 | 9,460 | 9,770 | 9,200 |
| 20260602 | 9,610 | 9,540 | 9,610 | 8,770 |
| 20260601 | 9,970 | 9,610 | 10,050 | 9,270 |
| 20260529 | 10,450 | 10,080 | 10,500 | 9,900 |
| 20260528 | 10,990 | 10,550 | 10,990 | 10,000 |
| 20260527 | 12,000 | 11,070 | 12,000 | 10,890 |
| 20260526 | 11,810 | 11,700 | 12,170 | 11,580 |
| 20260522 | 11,350 | 11,790 | 11,900 | 11,210 |
| 20260521 | 11,320 | 11,350 | 11,440 | 11,070 |
| 20260520 | 11,350 | 11,120 | 11,760 | 10,960 |
| 20260519 | 11,850 | 11,760 | 12,070 | 11,120 |
| 20260518 | 11,400 | 11,670 | 11,940 | 11,010 |
| 20260515 | 12,400 | 12,020 | 12,500 | 11,910 |
| 20260514 | 12,840 | 12,360 | 12,840 | 12,130 |
| 20260513 | 13,050 | 12,980 | 13,180 | 12,700 |
| 20260512 | 13,360 | 13,050 | 13,650 | 12,890 |
| 20260511 | 13,910 | 13,310 | 13,910 | 13,290 |
| 20260508 | 14,300 | 14,130 | 14,550 | 13,400 |
| 20260507 | 14,630 | 14,950 | 15,060 | 13,860 |
| 20260506 | 16,880 | 14,290 | 16,880 | 14,260 |
| 20260504 | 17,000 | 15,140 | 17,000 | 14,210 |
| 20260430 | 13,520 | 13,520 | 13,520 | 13,520 |
| 20260429 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260428 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260427 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260424 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260423 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260422 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260421 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260420 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260417 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260416 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260415 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260414 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260413 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260410 | 52,000 | 52,000 | 52,000 | 52,000 |
| 20260409 | 49,700 | 52,000 | 53,700 | 49,700 |
| 20260408 | 49,800 | 50,100 | 51,000 | 49,600 |
| 20260407 | 48,900 | 48,250 | 49,600 | 46,000 |
| 20260406 | 50,900 | 48,400 | 50,900 | 48,100 |
| 20260403 | 50,300 | 50,000 | 51,100 | 49,250 |
| 20260402 | 49,550 | 47,850 | 50,500 | 47,600 |
| 20260401 | 47,400 | 49,150 | 49,200 | 47,000 |
| 20260331 | 46,600 | 46,200 | 47,450 | 44,000 |
| 20260330 | 48,100 | 46,550 | 48,500 | 46,450 |
| 20260327 | 49,850 | 49,550 | 50,500 | 46,300 |
| 20260326 | 52,100 | 50,700 | 52,900 | 50,400 |
| 20260325 | 51,200 | 52,400 | 52,400 | 50,100 |
| 20260324 | 52,400 | 51,500 | 52,400 | 49,950 |
| 20260323 | 51,100 | 50,000 | 51,800 | 49,200 |
| 20260320 | 52,000 | 53,000 | 53,000 | 50,700 |
| 20260319 | 51,500 | 51,100 | 52,000 | 50,100 |
| 20260318 | 52,000 | 51,500 | 52,100 | 50,600 |
| 20260317 | 50,900 | 51,200 | 51,800 | 49,000 |
| 20260316 | 50,200 | 49,500 | 51,200 | 49,450 |
| 20260313 | 50,400 | 50,400 | 51,300 | 49,600 |
| 20260312 | 49,650 | 50,700 | 51,400 | 48,100 |
| 20260311 | 47,500 | 49,650 | 50,100 | 46,350 |
| 20260310 | 44,850 | 46,700 | 47,600 | 44,050 |
| 20260309 | 42,950 | 43,850 | 44,050 | 41,000 |
| 20260306 | 44,000 | 43,900 | 44,300 | 42,200 |
| 20260305 | 42,900 | 43,750 | 44,950 | 39,150 |
| 20260304 | 41,150 | 37,500 | 41,200 | 35,100 |
| 20260303 | 44,400 | 41,200 | 44,450 | 41,150 |
| 20260227 | 43,750 | 44,500 | 45,500 | 43,750 |
| 20260226 | 46,350 | 43,750 | 46,350 | 43,450 |
| 20260225 | 44,300 | 45,500 | 45,800 | 43,050 |
| 20260224 | 44,000 | 43,650 | 44,100 | 42,050 |
| 20260223 | 42,150 | 43,000 | 43,200 | 41,750 |
| 20260220 | 41,750 | 42,150 | 42,500 | 41,200 |
| 20260219 | 41,250 | 41,700 | 42,300 | 41,200 |
| 20260213 | 42,000 | 40,850 | 42,000 | 40,450 |
| 20260212 | 41,600 | 41,650 | 42,250 | 41,250 |
| 20260211 | 42,200 | 41,600 | 42,200 | 41,350 |
| 20260210 | 41,100 | 41,400 | 41,950 | 40,150 |
| 20260209 | 40,600 | 41,000 | 41,700 | 40,500 |
| 20260206 | 40,550 | 40,350 | 41,000 | 39,100 |
| 20260205 | 43,100 | 41,350 | 43,100 | 41,350 |
| 20260204 | 42,900 | 43,050 | 43,050 | 41,750 |
| 20260203 | 42,200 | 42,300 | 42,500 | 40,850 |
| 20260202 | 42,950 | 41,350 | 43,500 | 41,250 |
| 20260130 | 43,550 | 42,950 | 43,950 | 42,550 |
| 20260129 | 43,800 | 43,500 | 43,800 | 42,650 |
| 20260128 | 44,000 | 43,800 | 44,750 | 43,150 |
| 20260127 | 44,100 | 44,200 | 44,350 | 43,300 |
| 20260126 | 43,850 | 43,550 | 44,700 | 43,400 |
| 20260123 | 44,100 | 43,850 | 45,100 | 43,350 |
| 20260122 | 46,200 | 44,100 | 46,200 | 43,700 |
| 20260121 | 44,350 | 44,400 | 45,750 | 43,700 |
| 20260120 | 47,500 | 45,500 | 47,500 | 44,450 |
| 20260119 | 46,650 | 46,900 | 47,900 | 46,200 |
| 20260116 | 48,550 | 46,800 | 48,600 | 46,800 |
| 20260115 | 49,000 | 48,800 | 50,500 | 47,850 |
| 20260114 | 52,000 | 49,000 | 52,000 | 48,950 |
| 20260113 | 54,900 | 52,000 | 54,900 | 50,800 |
| 20260112 | 51,700 | 51,800 | 53,900 | 49,350 |
| 20260109 | 49,050 | 51,100 | 51,100 | 48,350 |
| 20260108 | 48,950 | 48,900 | 49,800 | 47,550 |
| 20260107 | 49,000 | 49,050 | 50,800 | 47,850 |
| 20260106 | 48,650 | 49,000 | 49,050 | 47,900 |
| 20260105 | 48,300 | 48,450 | 49,200 | 47,850 |
| 20260102 | 46,200 | 48,450 | 48,500 | 43,400 |
| 20251230 | 46,300 | 46,200 | 46,600 | 45,000 |
| 20251229 | 49,100 | 46,300 | 49,100 | 46,300 |
| 20251226 | 47,200 | 47,750 | 48,500 | 46,550 |
| 20251224 | 47,950 | 47,100 | 48,950 | 46,650 |
| 20251223 | 47,000 | 47,950 | 48,900 | 46,850 |
| 20251222 | 47,300 | 47,000 | 48,950 | 47,000 |
| 20251219 | 45,900 | 46,750 | 47,750 | 45,350 |
| 20251218 | 46,250 | 45,900 | 46,300 | 43,400 |
| 20251217 | 45,850 | 46,250 | 47,100 | 45,350 |
| 20251216 | 47,050 | 45,850 | 47,150 | 45,300 |
| 20251215 | 48,000 | 47,050 | 48,000 | 46,550 |
| 20251212 | 47,750 | 48,400 | 48,950 | 47,000 |
| 20251211 | 48,300 | 47,750 | 48,850 | 47,350 |
| 20251210 | 49,000 | 48,300 | 50,600 | 46,100 |
| 20251209 | 48,900 | 49,250 | 50,700 | 48,400 |
| 20251208 | 48,800 | 48,900 | 49,000 | 47,500 |
| 20251205 | 46,550 | 48,800 | 49,750 | 46,000 |
| 20251204 | 47,300 | 46,550 | 48,200 | 46,200 |
| 20251203 | 47,600 | 47,550 | 49,250 | 47,200 |
| 20251202 | 46,900 | 47,500 | 47,700 | 46,650 |
| 20251201 | 47,650 | 46,900 | 48,150 | 46,250 |
| 20251128 | 48,600 | 47,650 | 49,000 | 47,250 |
| 20251127 | 48,850 | 48,550 | 49,900 | 48,550 |
| 20251126 | 48,950 | 48,850 | 48,950 | 47,100 |
| 20251125 | 48,050 | 47,700 | 49,150 | 47,050 |
| 20251124 | 48,350 | 48,050 | 49,100 | 46,750 |
| 20251121 | 49,700 | 47,900 | 49,800 | 47,800 |
| 20251120 | 49,050 | 49,950 | 51,000 | 49,050 |
| 20251119 | 48,200 | 50,000 | 50,500 | 46,800 |
| 20251118 | 49,650 | 48,600 | 51,200 | 48,600 |
| 20251117 | 50,300 | 50,200 | 51,400 | 49,600 |
| 20251114 | 49,800 | 50,300 | 51,700 | 49,550 |
| 20251113 | 50,400 | 51,100 | 51,500 | 49,650 |
| 20251112 | 50,800 | 50,400 | 51,900 | 49,950 |
| 20251111 | 52,400 | 50,700 | 53,700 | 50,300 |
| 20251110 | 53,100 | 52,400 | 54,400 | 51,500 |
| 20251107 | 52,500 | 53,500 | 54,500 | 52,000 |
| 20251106 | 55,300 | 54,500 | 57,600 | 53,700 |
| 20251105 | 57,500 | 55,300 | 58,700 | 53,000 |
| 20251104 | 62,100 | 58,800 | 62,100 | 58,800 |
| 20251103 | 61,600 | 62,000 | 64,500 | 60,400 |
| 20251031 | 59,600 | 59,900 | 61,500 | 55,100 |
| 20251030 | 59,400 | 59,600 | 62,000 | 59,000 |
| 20251029 | 59,000 | 59,100 | 60,000 | 56,600 |
| 20251028 | 62,300 | 59,000 | 62,300 | 58,900 |
| 20251027 | 61,000 | 62,300 | 64,000 | 59,700 |
| 20251024 | 60,400 | 59,200 | 60,500 | 57,400 |
| 20251023 | 58,100 | 58,800 | 59,400 | 57,000 |
| 20251022 | 58,000 | 58,600 | 59,500 | 55,300 |
| 20251021 | 55,100 | 57,400 | 58,200 | 55,000 |
| 20251020 | 54,400 | 55,100 | 56,000 | 54,000 |
| 20251017 | 57,400 | 54,400 | 58,300 | 54,400 |
| 20251016 | 57,600 | 56,600 | 58,600 | 56,200 |
| 20251015 | 55,500 | 57,400 | 58,300 | 54,700 |
| 20251014 | 55,900 | 54,700 | 58,300 | 53,200 |
| 20251013 | 55,000 | 55,900 | 59,600 | 54,000 |
| 20251010 | 57,200 | 55,100 | 57,200 | 54,400 |
| 20251002 | 57,100 | 56,500 | 57,200 | 55,000 |
| 20251001 | 55,000 | 57,100 | 58,400 | 55,000 |
| 20250930 | 53,600 | 55,300 | 55,400 | 53,500 |
| 20250929 | 53,500 | 53,600 | 55,600 | 52,800 |
| 20250926 | 55,200 | 53,500 | 56,800 | 53,000 |
| 20250925 | 55,300 | 55,600 | 57,500 | 54,800 |
| 20250924 | 54,700 | 55,300 | 56,600 | 54,300 |
| 20250923 | 56,600 | 54,800 | 58,000 | 54,500 |
| 20250922 | 57,700 | 56,600 | 57,700 | 55,300 |
| 20250919 | 56,200 | 57,700 | 61,800 | 54,000 |
| 20250918 | 53,900 | 55,000 | 55,200 | 53,500 |
| 20250917 | 55,800 | 52,900 | 55,800 | 52,900 |
| 20250916 | 53,700 | 54,800 | 55,200 | 53,600 |
| 20250915 | 54,800 | 53,800 | 55,000 | 52,500 |
| 20250912 | 57,100 | 55,000 | 57,100 | 54,100 |
| 20250911 | 55,700 | 57,000 | 57,300 | 54,500 |
| 20250910 | 54,500 | 55,700 | 56,100 | 53,900 |
| 20250909 | 56,200 | 54,500 | 56,200 | 54,400 |
| 20250908 | 56,300 | 54,900 | 56,300 | 52,800 |
| 20250905 | 56,900 | 56,300 | 56,900 | 53,900 |
| 20250904 | 57,000 | 57,400 | 58,800 | 55,600 |
| 20250903 | 53,300 | 56,300 | 57,900 | 53,200 |
| 20250902 | 55,900 | 53,700 | 56,100 | 53,300 |
| 20250901 | 56,100 | 55,600 | 57,200 | 51,500 |
| 20250829 | 49,650 | 56,500 | 59,900 | 49,500 |
| 20250828 | 47,300 | 49,500 | 52,000 | 45,450 |
| 20250827 | 45,700 | 47,300 | 53,800 | 45,700 |
| 20250826 | 45,400 | 45,750 | 46,850 | 43,500 |
| 20250825 | 43,900 | 45,100 | 47,750 | 43,200 |
| 20250822 | 44,900 | 43,900 | 45,400 | 43,050 |
| 20250821 | 44,500 | 44,800 | 44,800 | 42,400 |
| 20250820 | 41,450 | 42,950 | 44,500 | 40,350 |
| 20250819 | 44,250 | 41,900 | 44,300 | 41,900 |
| 20250818 | 44,600 | 43,800 | 45,800 | 43,700 |
| 20250814 | 45,500 | 45,200 | 45,900 | 44,400 |
| 20250813 | 46,550 | 45,250 | 47,500 | 44,850 |
| 20250812 | 47,800 | 46,550 | 49,500 | 45,500 |
| 20250811 | 49,100 | 47,800 | 49,500 | 44,400 |
| 20250808 | 48,300 | 49,100 | 49,900 | 47,300 |
| 20250807 | 42,900 | 48,250 | 49,650 | 42,450 |
| 20250806 | 41,500 | 42,900 | 43,100 | 40,550 |
| 20250805 | 39,350 | 41,850 | 42,650 | 39,350 |
| 20250804 | 38,650 | 39,350 | 39,950 | 37,950 |
| 20250801 | 38,900 | 38,750 | 39,500 | 37,100 |
| 20250731 | 40,000 | 38,900 | 40,050 | 38,150 |
| 20250730 | 38,700 | 38,500 | 39,350 | 37,600 |
| 20250729 | 38,500 | 38,250 | 39,150 | 37,800 |
| 20250728 | 38,000 | 38,500 | 38,950 | 37,350 |
| 20250725 | 34,850 | 37,050 | 37,500 | 33,900 |
| 20250724 | 33,850 | 33,900 | 34,650 | 33,750 |
| 20250723 | 34,150 | 33,850 | 34,700 | 33,250 |
| 20250722 | 33,400 | 34,350 | 35,050 | 32,950 |
| 20250721 | 32,850 | 33,400 | 33,650 | 32,850 |
| 20250718 | 33,800 | 33,100 | 33,850 | 33,000 |
| 20250717 | 33,350 | 33,750 | 33,950 | 33,050 |
| 20250716 | 33,450 | 33,350 | 34,100 | 32,800 |
| 20250715 | 31,950 | 33,400 | 34,850 | 31,650 |
| 20250714 | 31,950 | 31,950 | 32,650 | 31,600 |
| 20250711 | 33,150 | 31,950 | 33,150 | 31,950 |
| 20250710 | 33,750 | 32,550 | 33,750 | 32,550 |
| 20250709 | 32,700 | 32,800 | 33,350 | 32,500 |
| 20250708 | 33,050 | 32,700 | 33,950 | 32,550 |
| 20250707 | 33,150 | 32,800 | 33,150 | 30,950 |
| 20250704 | 36,000 | 33,150 | 36,000 | 33,100 |
| 20250703 | 34,950 | 35,400 | 35,950 | 34,500 |
| 20250702 | 35,700 | 35,550 | 35,950 | 34,750 |
| 20250701 | 36,300 | 36,300 | 37,250 | 35,650 |
| 20250630 | 37,800 | 36,150 | 39,600 | 35,600 |
| 20250627 | 38,550 | 37,800 | 38,600 | 37,350 |
| 20250626 | 36,500 | 37,750 | 37,900 | 36,050 |
| 20250625 | 38,800 | 36,800 | 39,200 | 36,650 |
| 20250624 | 38,400 | 38,200 | 38,400 | 37,250 |
| 20250623 | 38,500 | 37,200 | 38,500 | 36,900 |
| 20250620 | 38,600 | 37,950 | 38,600 | 37,350 |
| 20250619 | 39,150 | 38,300 | 41,000 | 37,700 |
| 20250618 | 39,950 | 39,100 | 40,500 | 38,700 |
| 20250617 | 40,600 | 39,950 | 42,150 | 39,250 |
| 20250616 | 40,000 | 40,600 | 41,200 | 39,850 |
| 20250613 | 40,100 | 40,000 | 40,500 | 39,100 |
| 20250612 | 38,400 | 40,100 | 40,450 | 38,150 |
| 20250611 | 39,500 | 38,450 | 39,500 | 37,850 |
| 20250610 | 38,350 | 38,350 | 39,600 | 37,550 |
| 20250609 | 38,350 | 37,650 | 38,850 | 37,250 |
| 20250605 | 38,100 | 38,600 | 39,400 | 37,850 |
| 20250604 | 38,000 | 38,150 | 38,450 | 37,200 |
| 20250602 | 39,200 | 37,800 | 39,300 | 37,100 |
| 20250530 | 39,650 | 38,800 | 39,850 | 38,600 |
| 20250529 | 38,400 | 39,700 | 40,650 | 38,400 |
| 20250528 | 39,900 | 38,800 | 40,150 | 38,750 |
| 20250527 | 40,100 | 39,450 | 41,250 | 39,050 |
| 20250526 | 39,150 | 39,500 | 40,400 | 38,000 |
| 20250523 | 39,450 | 39,150 | 39,600 | 38,550 |
| 20250522 | 40,200 | 39,450 | 40,250 | 39,350 |
| 20250521 | 39,000 | 40,650 | 41,200 | 39,000 |
| 20250520 | 39,800 | 39,000 | 39,800 | 38,300 |
| 20250519 | 39,950 | 38,850 | 39,950 | 38,300 |
| 20250516 | 39,400 | 39,550 | 40,100 | 39,000 |
| 20250515 | 39,800 | 39,400 | 40,450 | 39,200 |
| 20250514 | 41,250 | 40,350 | 41,250 | 39,800 |
| 20250513 | 38,900 | 40,700 | 40,700 | 37,850 |
| 20250512 | 40,500 | 38,900 | 41,250 | 38,900 |
| 20250509 | 40,200 | 40,450 | 40,800 | 38,700 |
| 20250508 | 39,550 | 39,400 | 39,800 | 37,550 |
| 20250507 | 40,800 | 39,550 | 42,200 | 39,000 |
| 20250502 | 40,050 | 40,800 | 41,050 | 39,600 |
| 20250430 | 39,900 | 40,100 | 40,600 | 39,450 |
| 20250429 | 41,950 | 39,600 | 41,950 | 39,450 |
| 20250428 | 41,500 | 41,250 | 42,250 | 40,350 |
| 20250425 | 41,600 | 41,500 | 43,500 | 40,050 |
| 20250424 | 40,350 | 41,500 | 41,500 | 40,300 |
| 20250423 | 40,400 | 40,300 | 40,500 | 40,000 |
| 20250422 | 38,900 | 40,000 | 40,000 | 38,900 |
| 20250421 | 40,000 | 39,350 | 40,500 | 39,050 |
| 20250418 | 39,500 | 39,600 | 39,600 | 38,550 |
| 20250417 | 38,650 | 39,100 | 39,100 | 37,650 |
| 20250416 | 39,200 | 38,650 | 39,800 | 37,200 |
| 20250415 | 39,000 | 39,000 | 39,050 | 36,600 |
| 20250414 | 38,000 | 38,900 | 39,200 | 35,600 |
| 20250411 | 35,750 | 36,900 | 37,600 | 35,750 |
| 20250410 | 33,750 | 35,750 | 35,750 | 33,750 |
| 20250409 | 34,700 | 32,750 | 34,700 | 32,450 |
| 20250408 | 32,700 | 33,700 | 34,100 | 32,200 |
| 20250407 | 33,750 | 32,050 | 34,650 | 31,600 |
| 20250404 | 35,050 | 35,500 | 36,950 | 34,250 |
| 20250403 | 34,800 | 35,250 | 35,350 | 33,975 |
| 20250402 | 34,000 | 34,950 | 35,100 | 33,350 |
| 20250401 | 34,000 | 34,000 | 34,300 | 32,450 |
| 20250331 | 32,600 | 32,250 | 33,000 | 31,300 |
| 20250328 | 33,600 | 32,600 | 33,650 | 32,400 |
| 20250327 | 34,150 | 33,650 | 35,650 | 33,650 |
| 20250326 | 34,350 | 34,400 | 34,800 | 33,000 |
| 20250325 | 34,750 | 34,350 | 36,550 | 34,250 |
| 20250324 | 33,000 | 34,750 | 35,250 | 32,800 |
| 20250321 | 33,050 | 33,000 | 33,900 | 32,800 |
| 20250320 | 35,300 | 33,900 | 35,300 | 33,700 |
| 20250319 | 35,500 | 34,850 | 35,700 | 34,550 |
| 20250318 | 33,750 | 35,500 | 36,650 | 33,450 |
| 20250317 | 31,000 | 33,800 | 34,900 | 30,650 |
| 20250314 | 31,000 | 30,700 | 31,800 | 30,300 |
| 20250313 | 32,100 | 30,600 | 32,400 | 30,200 |
| 20250312 | 32,700 | 31,150 | 32,850 | 30,700 |
| 20250311 | 32,900 | 31,950 | 32,900 | 31,000 |
| 20250310 | 32,800 | 32,900 | 33,200 | 32,150 |
| 20250307 | 33,350 | 32,750 | 33,400 | 32,300 |
| 20250306 | 34,300 | 33,150 | 34,300 | 33,100 |
| 20250305 | 34,750 | 33,800 | 34,750 | 33,300 |
| 20250304 | 33,600 | 34,000 | 34,650 | 33,400 |
| 20250228 | 35,150 | 33,800 | 35,650 | 32,800 |
| 20250227 | 36,250 | 35,000 | 36,300 | 35,000 |
| 20250226 | 35,950 | 35,700 | 37,200 | 35,650 |
| 20250225 | 35,550 | 35,800 | 35,850 | 34,550 |
| 20250224 | 35,150 | 34,950 | 35,800 | 34,250 |
| 20250221 | 34,200 | 35,150 | 35,350 | 33,850 |
| 20250220 | 37,500 | 34,550 | 37,500 | 34,400 |
| 20250219 | 36,650 | 37,750 | 38,500 | 36,200 |
| 20250218 | 37,100 | 36,650 | 37,100 | 35,700 |
| 20250217 | 35,350 | 36,650 | 37,850 | 35,250 |
| 20250214 | 36,150 | 35,350 | 36,550 | 35,000 |
| 20250213 | 37,200 | 36,150 | 37,200 | 34,850 |
| 20250212 | 34,450 | 35,850 | 36,150 | 33,200 |
| 20250211 | 33,300 | 34,450 | 35,900 | 33,250 |
| 20250210 | 35,200 | 33,700 | 36,450 | 33,700 |
| 20250207 | 37,300 | 35,800 | 37,300 | 35,500 |
| 20250206 | 38,400 | 37,400 | 38,400 | 36,350 |
| 20250205 | 38,500 | 38,450 | 38,900 | 37,700 |
| 20250204 | 37,000 | 38,050 | 38,150 | 36,550 |
| 20250203 | 35,500 | 37,000 | 37,000 | 35,500 |
| 20250131 | 35,900 | 36,050 | 37,500 | 35,050 |
| 20250124 | 34,200 | 35,900 | 36,450 | 34,200 |
| 20250123 | 36,850 | 35,000 | 37,250 | 34,950 |
| 20250122 | 36,400 | 36,900 | 37,350 | 35,450 |
| 20250121 | 32,600 | 37,000 | 37,700 | 32,500 |
| 20250120 | 32,500 | 32,700 | 32,700 | 31,250 |
| 20250117 | 32,000 | 32,550 | 33,100 | 31,750 |
| 20250116 | 34,100 | 32,550 | 34,100 | 31,400 |
| 20250115 | 30,600 | 33,650 | 33,950 | 30,600 |
| 20250114 | 30,000 | 30,600 | 31,400 | 29,900 |
| 20250113 | 31,750 | 30,100 | 31,850 | 30,100 |
| 20250110 | 31,750 | 31,750 | 31,800 | 30,600 |
| 20250109 | 30,450 | 31,200 | 31,300 | 28,700 |
| 20250108 | 30,700 | 30,100 | 31,000 | 29,450 |
| 20250107 | 29,200 | 29,300 | 30,350 | 28,850 |
| 20250106 | 29,800 | 29,200 | 29,800 | 28,800 |
| 20250103 | 29,650 | 29,450 | 30,100 | 29,300 |
| 20250102 | 30,300 | 29,650 | 30,450 | 29,000 |