Stock Ticker
- (119850) 지엔씨에너지
- Description: 기업개요
동사는 1989년 창립 후 1993년 법인 전환, 2013년 코스닥 상장하며, 2024년 파푸아뉴기니 LAE 발전소 지분을 인수함.
비상 및 상용 발전, 열병합발전, 바이오가스 발전, 환경설비 설계·시공, 연료전지 발전을 주요 사업으로 하며, DC·R&D센터, 발전소, 복합쇼핑몰 등 다양한 수요처를 확보함.
바이오가스 발전의 녹색기술·사업 인증을 획득하고, 당진공장의 연료전지 발전소 가동으로 친환경 에너지 사업을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 41,200 | 39,250 | 41,400 | 38,450 |
| 20261019 | 38,500 | 41,550 | 41,550 | 38,500 |
| 20261016 | 40,900 | 41,400 | 41,950 | 40,100 |
| 20261015 | 40,950 | 39,600 | 42,200 | 38,450 |
| 20261014 | 42,100 | 44,600 | 46,100 | 41,800 |
| 20261013 | 42,450 | 42,100 | 44,000 | 40,500 |
| 20261012 | 47,150 | 43,950 | 48,600 | 43,900 |
| 20261008 | 51,100 | 48,300 | 51,200 |
| 20261007 | 53,800 | 51,700 | 54,700 | 51,200 |
| 20261006 | 53,000 | 53,200 | 53,300 | 51,000 |
| 20261002 | 54,900 | 53,500 | 54,900 | 52,000 |
| 20261001 | 55,700 | 54,600 | 58,200 | 54,400 |
| 20260930 | 56,600 | 57,200 | 59,000 | 56,600 |
| 20260929 | 53,900 | 55,500 | 56,600 | 53,100 |
| 20260928 | 56,400 | 55,300 | 57,100 | 54,800 |
| 20260923 | 55,000 | 56,100 | 57,800 | 53,800 |
| 20260922 | 54,000 | 54,900 | 58,000 | 53,500 |
| 20260921 | 52,900 | 52,300 | 53,100 | 51,100 |
| 20260918 | 52,100 | 54,200 | 56,700 | 51,600 |
| 20260917 | 50,600 | 51,300 | 54,400 | 49,950 |
| 20260916 | 48,700 | 47,350 | 49,300 | 47,150 |
| 20260915 | 49,250 | 48,450 | 51,000 | 47,650 |
| 20260914 | 49,350 | 49,750 | 52,800 | 49,050 |
| 20260911 | 49,200 | 50,600 | 54,400 | 49,100 |
| 20260910 | 47,800 | 51,200 | 52,500 | 47,000 |
| 20260909 | 47,850 | 48,300 | 50,300 | 46,800 |
| 20260908 | 44,600 | 44,800 | 47,100 | 41,400 |
| 20260907 | 47,000 | 44,500 | 47,000 | 43,750 |
| 20260904 | 41,950 | 44,900 | 45,000 | 41,950 |
| 20260903 | 42,400 | 41,850 | 43,450 | 40,300 |
| 20260902 | 42,050 | 41,850 | 42,900 | 41,250 |
| 20260901 | 46,400 | 43,750 | 46,700 | 42,550 |
| 20260831 | 51,400 | 46,100 | 51,400 | 45,850 |
| 20260828 | 51,400 | 52,200 | 53,600 | 50,700 |
| 20260827 | 52,000 | 50,300 | 52,400 | 49,200 |
| 20260826 | 50,500 | 51,600 | 52,600 | 49,200 |
| 20260825 | 47,700 | 50,900 | 51,200 | 44,850 |
| 20260824 | 47,850 | 49,000 | 50,300 | 47,400 |
| 20260821 | 50,300 | 48,250 | 50,900 | 46,800 |
| 20260820 | 53,600 | 50,100 | 54,700 | 49,700 |
| 20260819 | 51,000 | 54,900 | 57,400 | 49,600 |
| 20260818 | 55,100 | 53,900 | 56,600 | 52,600 |
| 20260814 | 56,700 | 54,900 | 56,700 | 52,100 |
| 20260813 | 49,500 | 55,400 | 57,700 | 48,500 |
| 20260812 | 49,800 | 48,200 | 52,600 | 47,550 |
| 20260811 | 51,700 | 49,900 | 52,500 | 49,400 |
| 20260810 | 50,500 | 52,800 | 55,400 | 48,150 |
| 20260807 | 53,400 | 52,300 | 58,000 | 50,400 |
| 20260806 | 50,000 | 51,100 | 51,900 | 46,600 |
| 20260805 | 49,550 | 50,000 | 53,300 | 47,500 |
| 20260804 | 44,000 | 51,200 | 54,600 | 43,950 |
| 20260803 | 36,050 | 42,000 | 44,850 | 35,950 |
| 20260731 | 34,150 | 36,600 | 38,100 | 32,750 |
| 20260730 | 28,650 | 29,750 | 33,700 | 28,650 |
| 20260729 | 32,000 | 28,600 | 32,100 | 27,500 |
| 20260728 | 35,750 | 32,000 | 35,950 | 30,150 |
| 20260727 | 44,950 | 37,400 | 45,600 | 36,000 |
| 20260724 | 45,400 | 45,300 | 51,900 | 44,700 |
| 20260723 | 37,450 | 45,550 | 45,550 | 36,450 |
| 20260722 | 36,050 | 35,050 | 37,450 | 33,650 |
| 20260721 | 34,000 | 35,750 | 36,850 | 32,600 |
| 20260720 | 32,850 | 35,500 | 37,150 | 32,400 |
| 20260716 | 31,800 | 33,950 | 35,400 | 31,650 |
| 20260715 | 30,300 | 32,250 | 32,800 | 29,550 |
| 20260714 | 26,450 | 30,000 | 30,550 | 26,000 |
| 20260713 | 27,800 | 26,750 | 29,500 | 26,650 |
| 20260710 | 27,300 | 27,650 | 28,150 | 26,200 |
| 20260709 | 25,800 | 26,400 | 26,650 | 24,000 |
| 20260708 | 27,650 | 26,300 | 27,850 | 25,900 |
| 20260707 | 29,000 | 27,900 | 29,250 | 26,700 |
| 20260706 | 27,000 | 29,650 | 31,750 | 26,600 |
| 20260703 | 30,850 | 27,800 | 30,850 | 25,400 |
| 20260702 | 27,050 | 27,250 | 29,600 | 26,300 |
| 20260701 | 23,450 | 27,850 | 28,250 | 23,400 |
| 20260630 | 22,650 | 22,700 | 23,550 | 21,300 |
| 20260629 | 19,060 | 22,350 | 22,600 | 19,060 |
| 20260626 | 19,710 | 19,110 | 20,100 | 18,690 |
| 20260625 | 20,150 | 19,700 | 21,050 | 19,000 |
| 20260624 | 19,130 | 19,920 | 20,600 | 19,130 |
| 20260623 | 21,600 | 19,700 | 22,200 | 19,700 |
| 20260622 | 21,200 | 21,800 | 23,200 | 21,150 |
| 20260619 | 23,300 | 21,700 | 23,300 | 21,200 |
| 20260618 | 24,350 | 23,050 | 24,550 | 22,800 |
| 20260617 | 23,300 | 24,350 | 24,600 | 22,600 |
| 20260616 | 23,100 | 23,500 | 24,350 | 22,600 |
| 20260615 | 23,500 | 23,000 | 23,700 | 22,450 |
| 20260612 | 22,100 | 22,000 | 22,900 | 21,600 |
| 20260611 | 22,600 | 21,250 | 22,600 | 20,050 |
| 20260610 | 19,550 | 21,400 | 23,700 | 19,450 |
| 20260609 | 18,520 | 19,740 | 19,890 | 18,500 |
| 20260608 | 19,000 | 18,350 | 19,300 | 18,350 |
| 20260605 | 20,900 | 20,700 | 21,350 | 19,960 |
| 20260604 | 20,450 | 21,100 | 21,850 | 20,450 |
| 20260602 | 21,750 | 21,100 | 21,800 | 20,150 |
| 20260601 | 22,200 | 21,950 | 23,300 | 21,600 |
| 20260529 | 24,400 | 22,700 | 24,450 | 21,550 |
| 20260528 | 25,050 | 24,100 | 25,200 | 23,000 |
| 20260527 | 27,450 | 25,050 | 27,600 | 24,600 |
| 20260526 | 29,000 | 27,350 | 29,050 | 27,250 |
| 20260522 | 27,100 | 27,800 | 28,150 | 27,100 |
| 20260521 | 26,100 | 27,000 | 27,450 | 25,800 |
| 20260520 | 25,900 | 25,000 | 26,200 | 24,500 |
| 20260519 | 28,700 | 26,850 | 28,900 | 25,850 |
| 20260518 | 30,000 | 29,000 | 30,600 | 27,700 |
| 20260515 | 34,900 | 32,000 | 34,900 | 31,600 |
| 20260514 | 35,550 | 34,650 | 36,000 | 33,500 |
| 20260513 | 35,400 | 35,500 | 35,900 | 33,950 |
| 20260512 | 36,800 | 35,000 | 37,250 | 32,250 |
| 20260511 | 38,400 | 36,500 | 38,400 | 35,450 |
| 20260508 | 37,250 | 38,000 | 39,500 | 37,000 |
| 20260507 | 36,900 | 36,950 | 37,900 | 36,550 |
| 20260506 | 37,950 | 36,750 | 37,950 | 36,300 |
| 20260504 | 36,950 | 37,050 | 37,550 | 36,400 |
| 20260430 | 38,650 | 36,650 | 38,700 | 36,200 |
| 20260429 | 36,000 | 35,950 | 36,600 | 35,600 |
| 20260428 | 36,650 | 36,000 | 37,050 | 36,000 |
| 20260427 | 36,100 | 36,100 | 36,850 | 35,500 |
| 20260424 | 34,700 | 34,900 | 35,350 | 34,300 |
| 20260423 | 35,800 | 34,850 | 36,200 | 34,000 |
| 20260422 | 34,600 | 34,500 | 35,300 | 33,900 |
| 20260421 | 35,000 | 34,650 | 35,100 | 33,900 |
| 20260420 | 35,350 | 35,000 | 35,800 | 34,500 |
| 20260417 | 34,100 | 35,650 | 37,400 | 33,500 |
| 20260416 | 34,200 | 33,950 | 34,600 | 33,500 |
| 20260415 | 35,500 | 33,900 | 35,500 | 33,500 |
| 20260414 | 33,900 | 34,750 | 35,600 | 33,450 |
| 20260413 | 32,250 | 33,550 | 33,600 | 31,950 |
| 20260410 | 31,550 | 33,350 | 33,350 | 31,250 |
| 20260409 | 31,500 | 30,800 | 31,550 | 30,650 |
| 20260408 | 30,850 | 31,800 | 31,900 | 30,650 |
| 20260407 | 31,150 | 29,650 | 31,300 | 28,800 |
| 20260406 | 31,500 | 30,500 | 31,850 | 30,300 |
| 20260403 | 31,900 | 31,250 | 31,900 | 30,850 |
| 20260402 | 33,750 | 30,900 | 33,750 | 30,250 |
| 20260401 | 31,550 | 32,900 | 33,000 | 31,550 |
| 20260331 | 31,950 | 30,700 | 32,250 | 30,400 |
| 20260330 | 31,300 | 31,700 | 32,100 | 31,250 |
| 20260327 | 33,000 | 33,200 | 33,600 | 32,200 |
| 20260326 | 35,600 | 33,950 | 35,600 | 33,400 |
| 20260325 | 33,600 | 35,800 | 36,150 | 33,450 |
| 20260324 | 34,100 | 33,300 | 34,100 | 32,500 |
| 20260323 | 34,350 | 32,650 | 34,350 | 32,500 |
| 20260320 | 34,450 | 35,550 | 35,850 | 34,050 |
| 20260319 | 34,100 | 33,650 | 34,250 | 33,500 |
| 20260318 | 35,600 | 34,950 | 35,850 | 34,800 |
| 20260317 | 35,300 | 35,350 | 36,350 | 35,200 |
| 20260316 | 35,600 | 34,550 | 35,900 | 34,400 |
| 20260313 | 36,000 | 35,800 | 37,000 | 35,350 |
| 20260312 | 35,800 | 36,500 | 37,000 | 35,650 |
| 20260311 | 37,450 | 35,800 | 37,600 | 35,250 |
| 20260310 | 36,700 | 36,800 | 37,450 | 35,800 |
| 20260309 | 34,450 | 34,950 | 35,850 | 33,850 |
| 20260306 | 34,000 | 37,050 | 37,400 | 34,000 |
| 20260305 | 33,250 | 35,650 | 36,750 | 33,250 |
| 20260304 | 33,750 | 31,150 | 34,750 | 30,300 |
| 20260303 | 38,500 | 36,200 | 39,150 | 36,150 |
| 20260227 | 39,000 | 39,000 | 39,650 | 38,400 |
| 20260226 | 39,900 | 38,500 | 39,900 | 38,500 |
| 20260225 | 40,900 | 39,300 | 41,000 | 39,100 |
| 20260224 | 40,600 | 40,150 | 41,600 | 39,600 |
| 20260223 | 39,300 | 39,800 | 41,150 | 38,350 |
| 20260220 | 39,050 | 39,050 | 39,750 | 38,550 |
| 20260219 | 39,900 | 40,450 | 41,150 | 39,300 |
| 20260213 | 38,600 | 37,900 | 39,350 | 37,900 |
| 20260212 | 39,950 | 39,300 | 40,350 | 38,350 |
| 20260211 | 36,900 | 38,000 | 43,450 | 36,150 |
| 20260210 | 38,650 | 36,550 | 38,650 | 36,200 |
| 20260209 | 38,900 | 38,600 | 40,300 | 37,800 |
| 20260206 | 37,550 | 37,800 | 38,000 | 35,750 |
| 20260205 | 39,300 | 39,000 | 40,150 | 38,400 |
| 20260204 | 36,300 | 39,850 | 40,450 | 35,950 |
| 20260203 | 35,500 | 36,300 | 36,300 | 34,750 |
| 20260202 | 35,600 | 34,350 | 36,750 | 33,750 |
| 20260130 | 37,850 | 36,600 | 38,000 | 36,600 |
| 20260129 | 36,100 | 38,400 | 39,200 | 35,300 |
| 20260128 | 36,900 | 36,150 | 37,100 | 35,550 |
| 20260127 | 37,250 | 36,450 | 37,300 | 36,100 |
| 20260126 | 36,750 | 35,850 | 36,750 | 35,300 |
| 20260123 | 34,900 | 36,400 | 37,900 | 34,200 |
| 20260122 | 35,100 | 34,400 | 35,300 | 34,000 |
| 20260121 | 34,600 | 34,500 | 36,200 | 33,650 |
| 20260120 | 35,800 | 35,750 | 36,650 | 33,900 |
| 20260119 | 34,800 | 35,400 | 35,900 | 34,300 |
| 20260116 | 35,000 | 33,850 | 35,400 | 33,700 |
| 20260115 | 34,550 | 34,850 | 35,450 | 33,850 |
| 20260114 | 32,800 | 34,950 | 35,450 | 32,400 |
| 20260113 | 32,150 | 32,650 | 32,850 | 31,700 |
| 20260112 | 32,600 | 31,800 | 32,750 | 31,250 |
| 20260109 | 31,900 | 32,100 | 32,500 | 30,950 |
| 20260108 | 31,200 | 31,350 | 31,450 | 30,350 |
| 20260107 | 33,150 | 31,600 | 33,400 | 31,450 |
| 20260106 | 33,600 | 32,900 | 33,600 | 31,650 |
| 20260105 | 30,900 | 32,650 | 32,750 | 30,500 |
| 20260102 | 31,650 | 31,050 | 31,650 | 30,450 |
| 20251230 | 31,500 | 30,900 | 31,600 | 30,700 |
| 20251229 | 30,700 | 31,500 | 31,900 | 30,200 |
| 20251226 | 31,450 | 30,800 | 31,700 | 30,300 |
| 20251224 | 31,650 | 31,400 | 31,700 | 30,650 |
| 20251223 | 31,500 | 31,700 | 31,900 | 30,700 |
| 20251222 | 31,450 | 31,500 | 32,100 | 31,300 |
| 20251219 | 31,200 | 31,100 | 31,400 | 30,200 |
| 20251218 | 31,100 | 30,700 | 31,900 | 30,600 |
| 20251217 | 32,600 | 32,100 | 32,900 | 31,700 |
| 20251216 | 33,800 | 32,500 | 33,800 | 32,350 |
| 20251215 | 33,800 | 33,800 | 34,350 | 33,000 |
| 20251212 | 33,000 | 34,800 | 34,950 | 32,900 |
| 20251211 | 33,500 | 32,900 | 34,450 | 32,800 |
| 20251210 | 34,650 | 33,450 | 34,700 | 33,300 |
| 20251209 | 34,500 | 34,500 | 35,250 | 33,550 |
| 20251208 | 35,100 | 34,500 | 35,150 | 33,150 |
| 20251205 | 35,450 | 35,100 | 36,500 | 34,250 |
| 20251204 | 34,200 | 35,450 | 35,900 | 33,900 |
| 20251203 | 31,500 | 33,750 | 34,050 | 31,250 |
| 20251202 | 31,050 | 31,100 | 31,300 | 30,550 |
| 20251201 | 31,500 | 31,200 | 31,500 | 30,300 |
| 20251128 | 30,050 | 31,000 | 31,000 | 29,450 |
| 20251127 | 30,150 | 29,850 | 30,500 | 29,600 |
| 20251126 | 28,500 | 29,900 | 30,000 | 28,250 |
| 20251125 | 29,200 | 28,300 | 29,500 | 27,600 |
| 20251124 | 28,550 | 28,650 | 29,000 | 27,500 |
| 20251121 | 28,550 | 28,400 | 29,000 | 27,700 |
| 20251120 | 30,750 | 29,800 | 31,050 | 29,650 |
| 20251119 | 30,050 | 29,650 | 30,750 | 29,050 |
| 20251118 | 31,050 | 29,300 | 31,300 | 29,000 |
| 20251117 | 32,500 | 31,250 | 32,700 | 30,200 |
| 20251114 | 34,050 | 31,800 | 34,050 | 31,500 |
| 20251113 | 35,300 | 35,000 | 36,650 | 34,750 |
| 20251112 | 38,050 | 35,100 | 38,200 | 34,725 |
| 20251111 | 41,050 | 38,050 | 41,100 | 37,300 |
| 20251110 | 39,700 | 40,500 | 40,850 | 38,850 |
| 20251107 | 38,800 | 39,650 | 42,500 | 38,750 |
| 20251106 | 42,900 | 40,500 | 43,100 | 40,400 |
| 20251105 | 42,100 | 41,250 | 42,500 | 39,450 |
| 20251104 | 42,450 | 43,000 | 46,300 | 41,750 |
| 20251103 | 41,200 | 41,700 | 43,250 | 40,925 |
| 20251031 | 39,950 | 40,700 | 41,650 | 39,650 |
| 20251030 | 42,550 | 39,300 | 42,700 | 38,850 |
| 20251029 | 37,950 | 43,950 | 46,750 | 37,350 |
| 20251028 | 36,200 | 37,300 | 38,400 | 36,150 |
| 20251027 | 38,050 | 36,050 | 38,500 | 35,750 |
| 20251024 | 38,200 | 37,700 | 39,050 | 36,950 |
| 20251023 | 36,100 | 37,800 | 38,300 | 35,350 |
| 20251022 | 34,900 | 36,200 | 36,450 | 34,300 |
| 20251021 | 35,750 | 34,800 | 36,750 | 34,600 |
| 20251020 | 36,250 | 35,700 | 36,900 | 35,000 |
| 20251017 | 39,300 | 35,800 | 39,350 | 35,800 |
| 20251016 | 41,950 | 39,400 | 42,000 | 38,750 |
| 20251015 | 34,700 | 41,350 | 41,700 | 33,900 |
| 20251014 | 32,400 | 33,900 | 34,500 | 32,300 |
| 20251013 | 32,100 | 32,300 | 33,850 | 31,550 |
| 20251010 | 33,000 | 32,750 | 33,000 | 30,850 |
| 20251002 | 32,550 | 32,300 | 33,250 | 31,450 |
| 20251001 | 32,000 | 31,800 | 32,300 | 31,450 |
| 20250930 | 31,750 | 31,450 | 32,750 | 31,150 |
| 20250929 | 31,000 | 32,000 | 32,400 | 30,850 |
| 20250926 | 30,800 | 30,150 | 30,900 | 29,800 |
| 20250925 | 32,650 | 30,800 | 32,650 | 30,600 |
| 20250924 | 32,300 | 32,650 | 34,500 | 31,650 |
| 20250923 | 30,700 | 31,250 | 32,050 | 30,700 |
| 20250922 | 32,900 | 30,250 | 33,050 | 29,650 |
| 20250919 | 33,700 | 32,500 | 33,850 | 32,350 |
| 20250918 | 34,500 | 34,000 | 34,900 | 33,550 |
| 20250917 | 35,050 | 33,850 | 35,200 | 33,750 |
| 20250916 | 35,400 | 35,000 | 35,450 | 34,100 |
| 20250915 | 34,700 | 35,200 | 35,950 | 34,050 |
| 20250912 | 35,400 | 35,000 | 36,200 | 34,750 |
| 20250911 | 35,600 | 35,550 | 36,500 | 34,450 |
| 20250910 | 31,800 | 34,750 | 35,150 | 31,550 |
| 20250909 | 31,000 | 31,500 | 31,700 | 30,600 |
| 20250908 | 29,800 | 31,150 | 31,300 | 29,100 |
| 20250905 | 30,450 | 30,050 | 30,850 | 29,800 |
| 20250904 | 31,050 | 30,150 | 31,350 | 30,050 |
| 20250903 | 29,600 | 31,300 | 32,550 | 29,400 |
| 20250902 | 28,250 | 29,200 | 29,400 | 27,750 |
| 20250901 | 28,750 | 27,950 | 28,850 | 27,700 |
| 20250829 | 30,400 | 28,750 | 30,800 | 27,650 |
| 20250828 | 30,450 | 30,100 | 30,700 | 29,850 |
| 20250827 | 30,800 | 30,350 | 30,900 | 30,150 |
| 20250826 | 32,250 | 30,600 | 32,250 | 30,100 |
| 20250825 | 33,200 | 32,250 | 33,300 | 32,050 |
| 20250822 | 31,200 | 32,500 | 33,350 | 31,150 |
| 20250821 | 30,550 | 31,550 | 32,200 | 30,250 |
| 20250820 | 30,800 | 30,150 | 32,450 | 29,500 |
| 20250819 | 31,250 | 31,400 | 33,000 | 31,250 |
| 20250818 | 31,050 | 30,500 | 31,050 | 30,300 |
| 20250814 | 31,900 | 31,150 | 31,900 | 31,000 |
| 20250813 | 32,800 | 31,450 | 33,200 | 30,450 |
| 20250812 | 36,050 | 32,700 | 37,200 | 31,900 |
| 20250811 | 35,050 | 37,000 | 38,150 | 33,850 |
| 20250808 | 33,550 | 34,850 | 35,750 | 33,550 |
| 20250807 | 34,650 | 33,500 | 34,650 | 33,300 |
| 20250806 | 34,500 | 34,450 | 34,750 | 33,700 |
| 20250805 | 34,700 | 34,600 | 35,300 | 33,900 |
| 20250804 | 32,450 | 34,200 | 34,200 | 32,000 |
| 20250801 | 34,050 | 32,800 | 34,850 | 31,850 |
| 20250731 | 32,000 | 34,050 | 35,300 | 31,450 |
| 20250730 | 32,700 | 31,900 | 32,750 | 31,600 |
| 20250729 | 32,300 | 32,700 | 33,000 | 31,450 |
| 20250728 | 32,700 | 32,550 | 33,500 | 31,000 |
| 20250725 | 32,800 | 32,550 | 33,350 | 32,000 |
| 20250724 | 32,950 | 33,150 | 34,000 | 32,000 |
| 20250723 | 32,950 | 32,200 | 33,000 | 31,000 |
| 20250722 | 34,000 | 32,550 | 34,050 | 32,000 |
| 20250721 | 35,700 | 33,800 | 35,900 | 32,600 |
| 20250718 | 36,850 | 36,050 | 37,550 | 35,750 |
| 20250717 | 37,800 | 37,050 | 38,500 | 36,200 |
| 20250716 | 37,800 | 37,450 | 38,500 | 36,950 |
| 20250715 | 36,850 | 37,700 | 38,200 | 36,300 |
| 20250714 | 36,450 | 36,000 | 36,550 | 35,400 |
| 20250711 | 37,850 | 36,400 | 38,200 | 35,500 |
| 20250710 | 36,100 | 35,750 | 36,450 | 35,250 |
| 20250709 | 35,850 | 34,900 | 35,850 | 34,500 |
| 20250708 | 35,750 | 35,850 | 36,100 | 34,500 |
| 20250707 | 32,300 | 35,700 | 35,800 | 32,150 |
| 20250704 | 32,600 | 32,150 | 33,600 | 31,850 |
| 20250703 | 34,600 | 34,200 | 34,900 | 33,200 |
| 20250702 | 35,300 | 34,150 | 35,800 | 32,300 |
| 20250701 | 36,200 | 35,900 | 36,900 | 35,350 |
| 20250630 | 33,900 | 35,950 | 36,050 | 33,300 |
| 20250627 | 32,500 | 33,500 | 34,500 | 32,450 |
| 20250626 | 33,500 | 32,500 | 33,550 | 31,550 |
| 20250625 | 33,850 | 33,500 | 34,900 | 32,400 |
| 20250624 | 35,050 | 33,750 | 36,500 | 33,000 |
| 20250623 | 35,900 | 35,000 | 35,900 | 34,300 |
| 20250620 | 36,000 | 36,000 | 36,950 | 33,900 |
| 20250619 | 35,650 | 35,000 | 35,800 | 32,800 |
| 20250618 | 32,700 | 35,650 | 36,450 | 31,750 |
| 20250617 | 33,950 | 32,750 | 34,000 | 30,650 |
| 20250616 | 31,300 | 32,500 | 34,400 | 31,150 |
| 20250613 | 30,600 | 29,650 | 31,850 | 28,450 |
| 20250612 | 28,550 | 28,600 | 29,600 | 28,000 |
| 20250611 | 28,800 | 28,250 | 29,100 | 27,550 |
| 20250610 | 28,500 | 28,000 | 28,500 | 27,250 |
| 20250609 | 28,750 | 28,100 | 29,250 | 27,500 |
| 20250605 | 30,250 | 28,500 | 30,400 | 28,500 |
| 20250604 | 28,850 | 29,600 | 29,850 | 27,800 |
| 20250602 | 26,200 | 27,000 | 27,350 | 25,900 |
| 20250530 | 26,300 | 26,000 | 26,600 | 25,650 |
| 20250529 | 25,750 | 26,500 | 26,900 | 25,250 |
| 20250528 | 27,800 | 25,500 | 27,900 | 25,000 |
| 20250527 | 27,300 | 27,500 | 28,100 | 27,000 |
| 20250526 | 28,400 | 27,300 | 28,450 | 26,850 |
| 20250523 | 26,800 | 28,000 | 28,100 | 26,750 |
| 20250522 | 27,900 | 27,300 | 28,500 | 26,250 |
| 20250521 | 29,900 | 29,300 | 29,950 | 28,650 |
| 20250520 | 29,400 | 29,950 | 30,400 | 29,150 |
| 20250519 | 29,050 | 28,650 | 29,850 | 28,100 |
| 20250516 | 27,500 | 28,700 | 29,900 | 27,500 |
| 20250515 | 27,050 | 27,350 | 30,900 | 26,650 |
| 20250514 | 28,300 | 26,800 | 28,600 | 26,400 |
| 20250513 | 27,000 | 27,550 | 27,800 | 26,150 |
| 20250512 | 26,650 | 26,650 | 28,250 | 25,750 |
| 20250509 | 27,100 | 26,600 | 27,400 | 26,400 |
| 20250508 | 25,400 | 26,450 | 26,550 | 25,200 |
| 20250507 | 22,950 | 24,600 | 24,900 | 22,900 |
| 20250502 | 22,900 | 23,000 | 23,200 | 22,000 |
| 20250430 | 23,350 | 22,700 | 23,950 | 22,150 |
| 20250429 | 23,300 | 23,100 | 24,000 | 22,900 |
| 20250428 | 22,250 | 22,700 | 23,000 | 21,850 |
| 20250425 | 22,450 | 22,250 | 23,150 | 22,100 |
| 20250424 | 22,150 | 22,500 | 22,850 | 21,650 |
| 20250423 | 21,600 | 22,450 | 23,450 | 21,000 |
| 20250422 | 19,060 | 21,600 | 22,350 | 19,050 |
| 20250421 | 19,540 | 19,250 | 19,770 | 18,920 |
| 20250418 | 18,100 | 19,200 | 19,290 | 18,040 |
| 20250417 | 17,900 | 17,790 | 18,100 | 17,200 |
| 20250416 | 18,000 | 17,930 | 19,050 | 17,890 |
| 20250415 | 19,080 | 18,180 | 19,090 | 18,030 |
| 20250414 | 17,120 | 18,580 | 18,700 | 16,830 |
| 20250411 | 15,050 | 16,950 | 17,200 | 15,000 |
| 20250410 | 15,150 | 15,340 | 15,590 | 14,650 |
| 20250409 | 14,550 | 14,120 | 14,740 | 13,870 |
| 20250408 | 14,230 | 14,700 | 15,160 | 14,230 |
| 20250407 | 14,650 | 13,750 | 14,700 | 13,730 |
| 20250404 | 14,750 | 15,290 | 15,380 | 14,350 |
| 20250403 | 14,600 | 15,000 | 15,220 | 14,600 |
| 20250402 | 15,130 | 15,130 | 15,440 | 14,970 |
| 20250401 | 14,740 | 15,120 | 15,270 | 14,470 |
| 20250331 | 14,770 | 14,230 | 14,790 | 13,920 |
| 20250328 | 14,230 | 14,350 | 14,690 | 13,860 |
| 20250327 | 15,000 | 14,250 | 15,450 | 14,220 |
| 20250326 | 15,390 | 15,240 | 15,670 | 15,100 |
| 20250325 | 16,410 | 15,200 | 16,600 | 14,900 |
| 20250324 | 16,610 | 16,430 | 16,980 | 16,370 |
| 20250321 | 16,690 | 16,510 | 16,910 | 16,220 |
| 20250320 | 17,440 | 16,690 | 17,680 | 16,600 |
| 20250319 | 17,250 | 17,330 | 18,400 | 17,000 |
| 20250318 | 16,130 | 17,190 | 17,860 | 15,500 |
| 20250317 | 16,770 | 16,120 | 16,780 | 15,990 |
| 20250314 | 16,820 | 16,800 | 16,830 | 16,210 |
| 20250313 | 16,180 | 16,860 | 17,270 | 16,000 |
| 20250312 | 16,000 | 16,180 | 16,440 | 15,620 |
| 20250311 | 15,400 | 15,850 | 15,990 | 15,210 |
| 20250310 | 16,380 | 16,030 | 16,700 | 15,890 |
| 20250307 | 15,610 | 16,260 | 16,360 | 15,200 |
| 20250306 | 16,490 | 15,690 | 16,490 | 15,660 |
| 20250305 | 16,200 | 16,570 | 16,670 | 15,560 |
| 20250304 | 15,500 | 16,090 | 16,170 | 14,900 |
| 20250228 | 14,920 | 15,600 | 16,070 | 14,710 |
| 20250227 | 16,460 | 15,500 | 16,670 | 15,500 |
| 20250226 | 15,620 | 15,850 | 16,200 | 15,010 |
| 20250225 | 15,330 | 15,730 | 15,970 | 14,810 |
| 20250224 | 16,850 | 15,860 | 17,090 | 15,650 |
| 20250221 | 16,520 | 16,520 | 17,300 | 16,430 |
| 20250220 | 17,580 | 16,850 | 17,920 | 16,850 |
| 20250219 | 17,890 | 17,340 | 18,770 | 16,520 |
| 20250218 | 16,380 | 16,300 | 17,350 | 16,150 |
| 20250217 | 13,110 | 16,690 | 17,230 | 12,990 |
| 20250214 | 13,270 | 13,260 | 13,870 | 13,010 |
| 20250213 | 13,720 | 13,180 | 14,290 | 12,960 |
| 20250212 | 13,200 | 14,050 | 14,850 | 12,830 |
| 20250211 | 12,430 | 13,290 | 13,710 | 12,320 |
| 20250210 | 12,290 | 12,410 | 12,930 | 12,220 |
| 20250207 | 13,030 | 12,660 | 13,280 | 12,560 |
| 20250206 | 13,160 | 12,830 | 13,680 | 12,600 |
| 20250205 | 13,630 | 12,850 | 14,200 | 12,830 |
| 20250204 | 12,900 | 13,680 | 13,790 | 12,440 |
| 20250203 | 12,060 | 12,820 | 13,390 | 11,630 |
| 20250131 | 12,220 | 12,410 | 12,930 | 12,050 |
| 20250124 | 12,330 | 13,330 | 13,390 | 12,300 |
| 20250123 | 14,120 | 12,450 | 14,300 | 12,450 |
| 20250122 | 10,290 | 13,190 | 13,190 | 10,230 |
| 20250121 | 9,770 | 10,150 | 11,500 | 9,550 |
| 20250120 | 10,160 | 9,610 | 10,260 | 9,400 |
| 20250117 | 10,240 | 9,940 | 10,390 | 9,750 |
| 20250116 | 9,740 | 9,840 | 10,110 | 9,610 |
| 20250115 | 8,710 | 9,760 | 10,450 | 8,660 |
| 20250114 | 8,420 | 8,580 | 9,050 | 8,420 |
| 20250113 | 8,330 | 8,320 | 8,910 | 8,210 |
| 20250110 | 8,710 | 8,550 | 8,880 | 8,460 |
| 20250109 | 8,410 | 8,700 | 8,870 | 8,120 |
| 20250108 | 8,530 | 8,460 | 8,570 | 8,150 |
| 20250107 | 8,190 | 8,460 | 8,550 | 8,080 |
| 20250106 | 8,140 | 8,210 | 8,280 | 7,840 |
| 20250103 | 8,670 | 7,960 | 8,750 | 7,820 |
| 20250102 | 8,270 | 8,660 | 8,700 | 8,060 |