Stock Ticker
- (120240) 대정화금
- Description: 기업개요
동사는 1968년 창업 후 1986년 법인전환하여 2010년 코스닥시장에 상장된 화학회사임.
일반, 분석, 진단, 특수 시험용 시약 및 전자급 솔벤트, 원료 의약품을 생산하여 국내외 판매하며, 주요 제품은 각종 Alcohol류, Acetonitrile, THF, Ethyl acetate임.
OLED 소재, LCD 및 OLED용 컬러필터 등 차세대 발광 신소재 개발에 참여하며 전자재료 소재 분야로 사업영역을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 14,590 | 14,400 | 14,590 | 14,100 |
| 20261019 | 14,490 | 14,560 | 14,560 | 14,330 |
| 20261016 | 14,050 | 14,500 | 14,570 | 14,050 |
| 20261015 | 14,270 | 14,050 | 14,270 | 13,750 |
| 20261014 | 14,600 | 14,430 | 14,710 | 14,380 |
| 20261013 | 14,640 | 14,600 | 14,700 | 14,290 |
| 20261012 | 14,760 | 14,640 | 14,960 | 14,630 |
| 20261008 | 14,800 | 14,730 | 14,850 |
| 20261007 | 14,880 | 14,770 | 14,880 | 14,650 |
| 20261006 | 14,740 | 14,820 | 14,890 | 14,720 |
| 20261002 | 14,940 | 14,800 | 14,950 | 14,650 |
| 20261001 | 14,780 | 14,860 | 14,950 | 14,720 |
| 20260930 | 14,880 | 14,800 | 14,880 | 14,700 |
| 20260929 | 14,880 | 14,890 | 14,890 | 14,660 |
| 20260928 | 14,700 | 14,890 | 14,900 | 14,620 |
| 20260923 | 14,750 | 14,700 | 14,750 | 14,540 |
| 20260922 | 14,640 | 14,710 | 14,750 | 14,390 |
| 20260921 | 14,640 | 14,630 | 14,640 | 14,350 |
| 20260918 | 14,650 | 14,520 | 14,650 | 14,440 |
| 20260917 | 14,500 | 14,610 | 14,640 | 14,430 |
| 20260916 | 14,800 | 14,500 | 14,800 | 14,420 |
| 20260915 | 14,740 | 14,720 | 14,740 | 14,600 |
| 20260914 | 14,720 | 14,740 | 14,740 | 14,550 |
| 20260911 | 14,800 | 14,720 | 14,850 | 14,650 |
| 20260910 | 14,790 | 14,770 | 14,800 | 14,550 |
| 20260909 | 14,620 | 14,760 | 14,790 | 14,620 |
| 20260908 | 14,680 | 14,760 | 14,780 | 14,630 |
| 20260907 | 14,700 | 14,780 | 14,790 | 14,600 |
| 20260904 | 14,750 | 14,700 | 14,820 | 14,670 |
| 20260903 | 14,850 | 14,790 | 14,850 | 14,640 |
| 20260902 | 14,900 | 14,850 | 14,900 | 14,680 |
| 20260901 | 15,000 | 15,000 | 15,020 | 14,690 |
| 20260831 | 15,040 | 15,060 | 15,150 | 14,820 |
| 20260828 | 14,950 | 15,040 | 15,040 | 14,880 |
| 20260827 | 15,010 | 14,940 | 15,120 | 14,810 |
| 20260826 | 14,970 | 15,050 | 15,100 | 14,920 |
| 20260825 | 14,970 | 14,970 | 15,210 | 14,910 |
| 20260824 | 14,720 | 14,900 | 14,980 | 14,500 |
| 20260821 | 14,900 | 14,720 | 14,920 | 14,460 |
| 20260820 | 15,010 | 14,850 | 15,200 | 14,720 |
| 20260819 | 14,910 | 15,010 | 15,090 | 14,700 |
| 20260818 | 14,890 | 14,900 | 15,060 | 14,810 |
| 20260814 | 14,310 | 14,890 | 15,120 | 14,300 |
| 20260813 | 14,540 | 14,310 | 14,540 | 14,240 |
| 20260812 | 14,700 | 14,590 | 14,700 | 14,440 |
| 20260811 | 14,630 | 14,700 | 14,890 | 14,440 |
| 20260810 | 14,780 | 14,630 | 14,830 | 14,390 |
| 20260807 | 14,550 | 14,710 | 14,740 | 14,500 |
| 20260806 | 14,600 | 14,550 | 14,670 | 14,320 |
| 20260805 | 14,530 | 14,600 | 14,660 | 14,460 |
| 20260804 | 14,340 | 14,370 | 14,440 | 14,260 |
| 20260803 | 14,420 | 14,330 | 14,420 | 14,130 |
| 20260731 | 14,250 | 14,320 | 14,420 | 14,040 |
| 20260730 | 13,970 | 14,100 | 14,360 | 13,970 |
| 20260729 | 14,380 | 14,050 | 14,710 | 13,700 |
| 20260728 | 14,760 | 14,440 | 14,770 | 14,100 |
| 20260727 | 14,870 | 14,760 | 15,150 | 14,730 |
| 20260724 | 14,830 | 14,870 | 14,990 | 14,600 |
| 20260723 | 14,780 | 14,840 | 14,910 | 14,300 |
| 20260722 | 14,650 | 14,780 | 14,880 | 14,530 |
| 20260721 | 14,060 | 14,640 | 14,650 | 14,010 |
| 20260720 | 14,350 | 14,060 | 14,350 | 13,980 |
| 20260716 | 14,040 | 14,350 | 14,350 | 13,890 |
| 20260715 | 13,470 | 14,080 | 14,130 | 13,470 |
| 20260714 | 13,490 | 13,720 | 13,770 | 13,140 |
| 20260713 | 13,710 | 13,590 | 13,840 | 13,400 |
| 20260710 | 13,400 | 13,630 | 13,710 | 13,400 |
| 20260709 | 13,470 | 13,400 | 13,630 | 13,220 |
| 20260708 | 13,700 | 13,470 | 13,830 | 13,350 |
| 20260707 | 13,660 | 13,700 | 13,790 | 13,540 |
| 20260706 | 13,720 | 13,670 | 13,790 | 13,530 |
| 20260703 | 13,830 | 13,720 | 13,830 | 13,000 |
| 20260702 | 13,900 | 13,830 | 13,990 | 13,500 |
| 20260701 | 13,400 | 13,730 | 13,990 | 13,400 |
| 20260630 | 13,400 | 13,460 | 13,560 | 13,200 |
| 20260629 | 13,050 | 13,500 | 13,560 | 13,050 |
| 20260626 | 13,310 | 13,160 | 13,380 | 12,900 |
| 20260625 | 13,400 | 13,300 | 13,740 | 13,300 |
| 20260624 | 13,190 | 13,400 | 13,570 | 12,940 |
| 20260623 | 13,300 | 13,220 | 13,620 | 12,770 |
| 20260622 | 12,780 | 13,430 | 13,700 | 12,780 |
| 20260619 | 13,360 | 12,890 | 13,360 | 12,710 |
| 20260618 | 13,830 | 13,360 | 13,870 | 13,270 |
| 20260617 | 13,590 | 13,850 | 13,880 | 13,590 |
| 20260616 | 13,760 | 13,670 | 13,760 | 13,510 |
| 20260615 | 13,440 | 13,770 | 13,800 | 13,440 |
| 20260612 | 13,850 | 13,570 | 13,850 | 13,460 |
| 20260611 | 12,950 | 13,560 | 13,600 | 12,830 |
| 20260610 | 13,230 | 13,160 | 13,280 | 12,820 |
| 20260609 | 12,670 | 13,220 | 13,240 | 12,670 |
| 20260608 | 12,930 | 12,680 | 13,160 | 12,500 |
| 20260605 | 13,450 | 13,190 | 13,500 | 13,060 |
| 20260604 | 13,650 | 13,570 | 13,810 | 12,920 |
| 20260602 | 13,730 | 13,650 | 13,830 | 13,470 |
| 20260601 | 13,960 | 13,750 | 13,990 | 13,600 |
| 20260529 | 14,200 | 13,940 | 14,360 | 13,740 |
| 20260528 | 13,950 | 14,090 | 14,200 | 13,610 |
| 20260527 | 14,010 | 13,970 | 14,040 | 13,630 |
| 20260526 | 13,900 | 14,010 | 14,120 | 13,480 |
| 20260522 | 13,490 | 13,900 | 13,940 | 13,460 |
| 20260521 | 13,620 | 13,410 | 13,770 | 13,390 |
| 20260520 | 13,600 | 13,620 | 13,690 | 13,250 |
| 20260519 | 13,750 | 13,680 | 13,780 | 13,250 |
| 20260518 | 13,320 | 13,750 | 13,760 | 13,070 |
| 20260515 | 13,580 | 13,320 | 13,670 | 13,250 |
| 20260514 | 13,110 | 13,500 | 13,790 | 12,900 |
| 20260513 | 12,830 | 13,050 | 13,140 | 12,830 |
| 20260512 | 12,970 | 12,900 | 13,100 | 12,810 |
| 20260511 | 13,270 | 12,970 | 13,350 | 12,970 |
| 20260508 | 13,400 | 13,270 | 13,400 | 13,190 |
| 20260507 | 13,420 | 13,270 | 13,480 | 13,210 |
| 20260506 | 13,500 | 13,400 | 13,590 | 13,280 |
| 20260504 | 13,860 | 13,410 | 14,000 | 13,290 |
| 20260430 | 14,000 | 13,880 | 14,170 | 13,790 |
| 20260429 | 14,110 | 13,960 | 14,230 | 13,920 |
| 20260428 | 14,100 | 14,110 | 14,240 | 14,050 |
| 20260427 | 14,170 | 14,100 | 14,230 | 14,050 |
| 20260424 | 14,040 | 14,170 | 14,220 | 14,040 |
| 20260423 | 14,200 | 14,040 | 14,200 | 13,980 |
| 20260422 | 14,080 | 14,030 | 14,170 | 13,950 |
| 20260421 | 14,030 | 14,080 | 14,170 | 14,010 |
| 20260420 | 14,100 | 14,030 | 14,170 | 13,980 |
| 20260417 | 14,340 | 14,100 | 14,340 | 14,090 |
| 20260416 | 14,150 | 14,210 | 14,300 | 14,110 |
| 20260415 | 14,150 | 14,130 | 14,170 | 14,050 |
| 20260414 | 14,300 | 14,150 | 14,300 | 13,950 |
| 20260413 | 13,710 | 14,110 | 14,360 | 13,710 |
| 20260410 | 13,800 | 13,910 | 13,950 | 13,800 |
| 20260409 | 13,830 | 13,800 | 13,980 | 13,770 |
| 20260408 | 13,850 | 13,940 | 13,940 | 13,710 |
| 20260407 | 13,860 | 13,820 | 14,070 | 13,750 |
| 20260406 | 13,790 | 13,960 | 14,100 | 13,790 |
| 20260403 | 13,750 | 13,900 | 14,100 | 13,750 |
| 20260402 | 13,770 | 13,720 | 13,910 | 13,600 |
| 20260401 | 13,850 | 13,770 | 14,000 | 13,600 |
| 20260331 | 13,860 | 13,710 | 13,890 | 13,630 |
| 20260330 | 13,850 | 13,880 | 13,920 | 13,570 |
| 20260327 | 13,900 | 13,890 | 13,980 | 13,630 |
| 20260326 | 13,910 | 13,900 | 14,100 | 13,770 |
| 20260325 | 13,670 | 13,910 | 14,040 | 13,670 |
| 20260324 | 13,710 | 13,650 | 13,710 | 13,360 |
| 20260323 | 13,700 | 13,380 | 13,880 | 13,380 |
| 20260320 | 13,670 | 13,780 | 14,490 | 13,610 |
| 20260319 | 13,610 | 13,600 | 14,040 | 13,600 |
| 20260318 | 13,620 | 13,670 | 13,690 | 13,560 |
| 20260317 | 13,740 | 13,570 | 13,740 | 13,490 |
| 20260316 | 13,430 | 13,650 | 13,720 | 13,300 |
| 20260313 | 13,170 | 13,360 | 13,470 | 13,040 |
| 20260312 | 13,220 | 13,170 | 13,350 | 13,130 |
| 20260311 | 13,300 | 13,220 | 13,380 | 13,110 |
| 20260310 | 13,250 | 13,240 | 13,560 | 13,150 |
| 20260309 | 13,430 | 13,250 | 13,500 | 12,660 |
| 20260306 | 13,150 | 13,620 | 13,620 | 13,120 |
| 20260305 | 12,750 | 13,150 | 13,310 | 12,750 |
| 20260304 | 12,950 | 12,600 | 13,200 | 12,550 |
| 20260303 | 13,500 | 13,430 | 13,800 | 13,350 |
| 20260227 | 13,670 | 13,490 | 13,670 | 13,340 |
| 20260226 | 13,800 | 13,600 | 13,800 | 13,500 |
| 20260225 | 13,800 | 13,800 | 14,010 | 13,570 |
| 20260224 | 13,420 | 13,790 | 13,990 | 13,330 |
| 20260223 | 13,250 | 13,410 | 13,500 | 13,190 |
| 20260220 | 13,250 | 13,250 | 13,350 | 13,230 |
| 20260219 | 13,240 | 13,250 | 13,290 | 13,170 |
| 20260213 | 13,310 | 13,240 | 13,500 | 13,220 |
| 20260212 | 13,280 | 13,300 | 13,320 | 13,160 |
| 20260211 | 13,100 | 13,180 | 13,190 | 13,020 |
| 20260210 | 13,080 | 13,090 | 13,120 | 13,000 |
| 20260209 | 12,970 | 13,080 | 13,130 | 12,970 |
| 20260206 | 13,000 | 12,940 | 13,030 | 12,690 |
| 20260205 | 12,970 | 13,000 | 13,060 | 12,910 |
| 20260204 | 12,710 | 12,970 | 12,980 | 12,710 |
| 20260203 | 12,660 | 12,790 | 12,830 | 12,630 |
| 20260202 | 12,800 | 12,630 | 13,000 | 12,580 |
| 20260130 | 13,000 | 12,910 | 13,040 | 12,770 |
| 20260129 | 12,940 | 12,950 | 13,010 | 12,780 |
| 20260128 | 13,000 | 12,940 | 13,090 | 12,900 |
| 20260127 | 12,950 | 13,000 | 13,090 | 12,700 |
| 20260126 | 12,900 | 12,990 | 13,000 | 12,840 |
| 20260123 | 12,770 | 12,860 | 12,890 | 12,680 |
| 20260122 | 12,680 | 12,730 | 12,850 | 12,540 |
| 20260121 | 12,770 | 12,680 | 12,800 | 12,510 |
| 20260120 | 12,680 | 12,640 | 12,770 | 12,550 |
| 20260119 | 12,610 | 12,680 | 12,690 | 12,520 |
| 20260116 | 12,590 | 12,610 | 12,780 | 12,530 |
| 20260115 | 12,840 | 12,790 | 12,850 | 12,590 |
| 20260114 | 12,680 | 12,700 | 12,890 | 12,660 |
| 20260113 | 12,660 | 12,780 | 12,830 | 12,610 |
| 20260112 | 12,720 | 12,660 | 12,720 | 12,470 |
| 20260109 | 12,550 | 12,540 | 12,630 | 12,410 |
| 20260108 | 12,700 | 12,550 | 12,700 | 12,460 |
| 20260107 | 12,860 | 12,700 | 12,940 | 12,550 |
| 20260106 | 13,000 | 12,860 | 13,040 | 12,800 |
| 20260105 | 13,090 | 12,900 | 13,140 | 12,820 |
| 20260102 | 13,330 | 13,070 | 13,350 | 13,050 |
| 20251230 | 13,110 | 13,280 | 13,440 | 13,110 |
| 20251229 | 13,150 | 13,050 | 13,240 | 13,020 |
| 20251226 | 13,290 | 13,370 | 13,370 | 13,280 |
| 20251224 | 13,200 | 13,290 | 13,300 | 13,200 |
| 20251223 | 13,300 | 13,260 | 13,380 | 13,200 |
| 20251222 | 13,310 | 13,320 | 13,380 | 13,280 |
| 20251219 | 13,290 | 13,310 | 13,380 | 13,190 |
| 20251218 | 13,280 | 13,340 | 13,400 | 13,130 |
| 20251217 | 13,260 | 13,320 | 13,410 | 13,240 |
| 20251216 | 13,200 | 13,260 | 13,320 | 13,160 |
| 20251215 | 13,290 | 13,140 | 13,320 | 13,060 |
| 20251212 | 13,290 | 13,310 | 13,350 | 13,170 |
| 20251211 | 13,250 | 13,330 | 13,350 | 13,200 |
| 20251210 | 13,390 | 13,250 | 13,390 | 13,190 |
| 20251209 | 13,180 | 13,370 | 13,390 | 13,050 |
| 20251208 | 13,000 | 13,190 | 13,250 | 12,900 |
| 20251205 | 13,050 | 13,000 | 13,100 | 12,960 |
| 20251204 | 13,000 | 12,980 | 13,190 | 12,960 |
| 20251203 | 13,020 | 13,100 | 13,120 | 12,960 |
| 20251202 | 13,130 | 13,070 | 13,180 | 13,000 |
| 20251201 | 13,050 | 13,130 | 13,140 | 13,020 |
| 20251128 | 12,960 | 13,040 | 13,120 | 12,930 |
| 20251127 | 12,980 | 12,960 | 13,010 | 12,920 |
| 20251126 | 12,830 | 12,980 | 12,990 | 12,830 |
| 20251125 | 12,850 | 12,830 | 12,990 | 12,820 |
| 20251124 | 12,880 | 12,950 | 13,030 | 12,870 |
| 20251121 | 12,720 | 12,990 | 13,000 | 12,700 |
| 20251120 | 12,730 | 12,870 | 12,970 | 12,730 |
| 20251119 | 12,760 | 12,770 | 12,880 | 12,550 |
| 20251118 | 12,660 | 12,790 | 12,940 | 12,660 |
| 20251117 | 12,800 | 12,800 | 12,890 | 12,650 |
| 20251114 | 12,410 | 12,730 | 12,800 | 12,410 |
| 20251113 | 12,500 | 12,630 | 12,650 | 12,400 |
| 20251112 | 12,330 | 12,520 | 12,530 | 12,270 |
| 20251111 | 12,250 | 12,330 | 12,430 | 12,230 |
| 20251110 | 12,100 | 12,330 | 12,380 | 12,100 |
| 20251107 | 12,200 | 12,220 | 12,330 | 12,110 |
| 20251106 | 12,380 | 12,330 | 12,380 | 12,230 |
| 20251105 | 12,280 | 12,260 | 12,400 | 12,030 |
| 20251104 | 12,310 | 12,280 | 12,440 | 12,030 |
| 20251103 | 12,400 | 12,310 | 12,500 | 12,310 |
| 20251031 | 12,500 | 12,470 | 12,500 | 12,410 |
| 20251030 | 12,600 | 12,450 | 12,600 | 12,400 |
| 20251029 | 12,540 | 12,600 | 12,720 | 12,520 |
| 20251028 | 12,530 | 12,590 | 12,700 | 12,490 |
| 20251027 | 12,620 | 12,550 | 12,730 | 12,430 |
| 20251024 | 12,580 | 12,620 | 12,620 | 12,510 |
| 20251023 | 12,670 | 12,650 | 12,670 | 12,510 |
| 20251022 | 12,570 | 12,580 | 12,810 | 12,430 |
| 20251021 | 12,600 | 12,570 | 12,650 | 12,500 |
| 20251020 | 12,770 | 12,610 | 12,770 | 12,520 |
| 20251017 | 12,700 | 12,610 | 12,750 | 12,550 |
| 20251016 | 12,540 | 12,700 | 12,720 | 12,530 |
| 20251015 | 12,420 | 12,630 | 12,760 | 12,420 |
| 20251014 | 12,410 | 12,400 | 12,630 | 12,350 |
| 20251013 | 12,430 | 12,410 | 12,520 | 12,300 |
| 20251010 | 12,750 | 12,460 | 12,750 | 12,430 |
| 20251002 | 12,540 | 12,630 | 12,770 | 12,530 |
| 20251001 | 12,510 | 12,490 | 12,620 | 12,460 |
| 20250930 | 12,720 | 12,500 | 12,720 | 12,500 |
| 20250929 | 12,570 | 12,700 | 12,720 | 12,560 |
| 20250926 | 12,580 | 12,570 | 12,700 | 12,520 |
| 20250925 | 12,830 | 12,630 | 12,860 | 12,590 |
| 20250924 | 12,770 | 12,830 | 12,970 | 12,670 |
| 20250923 | 12,860 | 12,890 | 12,890 | 12,710 |
| 20250922 | 12,930 | 12,860 | 12,990 | 12,860 |
| 20250919 | 13,040 | 12,900 | 13,040 | 12,870 |
| 20250918 | 13,010 | 13,040 | 13,050 | 12,970 |
| 20250917 | 12,980 | 12,960 | 13,100 | 12,940 |
| 20250916 | 13,000 | 13,050 | 13,130 | 12,990 |
| 20250915 | 13,100 | 13,060 | 13,130 | 13,020 |
| 20250912 | 13,100 | 13,110 | 13,190 | 13,050 |
| 20250911 | 13,130 | 13,090 | 13,180 | 13,080 |
| 20250910 | 13,120 | 13,160 | 13,220 | 13,100 |
| 20250909 | 13,190 | 13,170 | 13,190 | 13,080 |
| 20250908 | 13,180 | 13,170 | 13,270 | 13,130 |
| 20250905 | 13,170 | 13,180 | 13,290 | 13,130 |
| 20250904 | 13,070 | 13,160 | 13,160 | 13,060 |
| 20250903 | 13,050 | 13,060 | 13,160 | 12,920 |
| 20250902 | 12,870 | 13,050 | 13,070 | 12,870 |
| 20250901 | 13,030 | 12,940 | 13,030 | 12,820 |
| 20250829 | 13,180 | 13,030 | 13,180 | 12,990 |
| 20250828 | 13,070 | 13,070 | 13,240 | 13,070 |
| 20250827 | 13,200 | 13,200 | 13,240 | 13,070 |
| 20250826 | 13,050 | 13,200 | 13,230 | 13,050 |
| 20250825 | 13,110 | 13,120 | 13,270 | 13,100 |
| 20250822 | 13,110 | 13,040 | 13,290 | 13,000 |
| 20250821 | 13,140 | 13,210 | 13,300 | 13,070 |
| 20250820 | 13,110 | 13,120 | 13,240 | 12,800 |
| 20250819 | 13,220 | 13,160 | 13,360 | 13,160 |
| 20250818 | 13,380 | 13,290 | 13,930 | 13,290 |
| 20250814 | 13,480 | 13,380 | 13,620 | 13,340 |
| 20250813 | 13,550 | 13,480 | 13,660 | 13,380 |
| 20250812 | 13,500 | 13,500 | 13,750 | 13,400 |
| 20250811 | 13,730 | 13,600 | 13,780 | 13,570 |
| 20250808 | 13,660 | 13,780 | 13,800 | 13,640 |
| 20250807 | 13,790 | 13,770 | 13,800 | 13,590 |
| 20250806 | 13,550 | 13,720 | 13,790 | 13,550 |
| 20250805 | 13,520 | 13,700 | 13,800 | 13,520 |
| 20250804 | 13,400 | 13,650 | 13,650 | 13,170 |
| 20250801 | 13,830 | 13,420 | 13,940 | 13,330 |
| 20250731 | 13,940 | 13,820 | 14,070 | 13,760 |
| 20250730 | 13,960 | 13,940 | 14,190 | 13,820 |
| 20250729 | 14,370 | 13,960 | 14,370 | 13,900 |
| 20250728 | 13,720 | 13,750 | 13,860 | 13,450 |
| 20250725 | 13,660 | 13,720 | 13,780 | 13,490 |
| 20250724 | 13,820 | 13,540 | 13,940 | 13,480 |
| 20250723 | 13,800 | 13,760 | 13,990 | 13,610 |
| 20250722 | 13,860 | 13,690 | 13,990 | 13,690 |
| 20250721 | 13,930 | 13,990 | 14,030 | 13,900 |
| 20250718 | 13,950 | 13,970 | 14,050 | 13,860 |
| 20250717 | 14,050 | 14,050 | 14,070 | 13,660 |
| 20250716 | 14,050 | 14,050 | 14,150 | 14,000 |
| 20250715 | 14,160 | 14,150 | 14,180 | 13,990 |
| 20250714 | 14,100 | 14,060 | 14,180 | 13,980 |
| 20250711 | 14,290 | 14,120 | 14,300 | 14,050 |
| 20250710 | 14,200 | 14,260 | 14,290 | 14,070 |
| 20250709 | 14,090 | 14,180 | 14,220 | 14,090 |
| 20250708 | 14,030 | 14,090 | 14,150 | 13,940 |
| 20250707 | 14,010 | 14,040 | 14,140 | 13,920 |
| 20250704 | 14,270 | 14,040 | 14,500 | 14,030 |
| 20250703 | 14,190 | 14,270 | 14,360 | 14,160 |
| 20250702 | 14,260 | 14,120 | 14,260 | 13,970 |
| 20250701 | 14,190 | 14,400 | 15,200 | 14,170 |
| 20250630 | 13,840 | 14,090 | 14,200 | 13,840 |
| 20250627 | 14,040 | 13,840 | 14,070 | 13,780 |
| 20250626 | 14,180 | 14,040 | 14,180 | 13,780 |
| 20250625 | 14,240 | 14,180 | 14,340 | 14,140 |
| 20250624 | 14,410 | 14,230 | 14,510 | 14,070 |
| 20250623 | 14,830 | 14,620 | 14,840 | 14,440 |
| 20250620 | 14,820 | 14,850 | 14,940 | 14,540 |
| 20250619 | 14,420 | 14,620 | 15,000 | 14,130 |
| 20250618 | 14,710 | 14,490 | 15,030 | 14,260 |
| 20250617 | 14,100 | 14,510 | 14,740 | 14,050 |
| 20250616 | 14,820 | 14,290 | 14,950 | 14,090 |
| 20250613 | 14,260 | 14,700 | 15,250 | 13,840 |
| 20250612 | 14,000 | 14,170 | 14,270 | 13,960 |
| 20250611 | 13,910 | 14,000 | 14,050 | 13,790 |
| 20250610 | 13,830 | 13,840 | 13,980 | 13,710 |
| 20250609 | 13,790 | 13,830 | 13,880 | 13,650 |
| 20250605 | 13,720 | 13,690 | 13,740 | 13,570 |
| 20250604 | 13,550 | 13,640 | 13,750 | 13,510 |
| 20250602 | 13,500 | 13,550 | 13,640 | 13,400 |
| 20250530 | 13,610 | 13,420 | 13,720 | 13,420 |
| 20250529 | 13,420 | 13,620 | 13,670 | 13,420 |
| 20250528 | 13,450 | 13,420 | 13,670 | 13,380 |
| 20250527 | 13,500 | 13,350 | 13,700 | 13,310 |
| 20250526 | 13,650 | 13,480 | 13,810 | 13,480 |
| 20250523 | 13,750 | 13,650 | 14,090 | 13,500 |
| 20250522 | 13,400 | 13,700 | 14,970 | 13,360 |
| 20250521 | 13,320 | 13,570 | 13,620 | 13,230 |
| 20250520 | 13,600 | 13,360 | 13,730 | 13,260 |
| 20250519 | 13,720 | 13,600 | 14,140 | 13,580 |
| 20250516 | 13,790 | 13,720 | 14,780 | 13,570 |
| 20250515 | 13,950 | 13,920 | 15,050 | 13,390 |
| 20250514 | 13,200 | 13,710 | 15,660 | 12,960 |
| 20250513 | 12,660 | 13,020 | 15,680 | 12,560 |
| 20250512 | 12,580 | 12,600 | 12,660 | 12,490 |
| 20250509 | 12,690 | 12,600 | 12,690 | 12,450 |
| 20250508 | 12,730 | 12,680 | 12,820 | 12,580 |
| 20250507 | 12,610 | 12,720 | 12,780 | 12,610 |
| 20250502 | 12,600 | 12,600 | 12,690 | 12,560 |
| 20250430 | 12,860 | 12,600 | 12,860 | 12,600 |
| 20250429 | 12,890 | 12,860 | 12,890 | 12,790 |
| 20250428 | 13,000 | 12,790 | 13,000 | 12,750 |
| 20250425 | 13,010 | 13,010 | 13,020 | 12,650 |
| 20250424 | 12,990 | 12,990 | 12,990 | 12,800 |
| 20250423 | 12,650 | 12,950 | 12,980 | 12,650 |
| 20250422 | 12,710 | 12,640 | 12,870 | 12,640 |
| 20250421 | 12,630 | 12,810 | 12,810 | 12,560 |
| 20250418 | 12,550 | 12,580 | 12,630 | 12,500 |
| 20250417 | 12,420 | 12,560 | 12,560 | 12,420 |
| 20250416 | 12,630 | 12,600 | 12,630 | 12,430 |
| 20250415 | 12,500 | 12,600 | 12,630 | 12,470 |
| 20250414 | 12,580 | 12,550 | 12,600 | 12,380 |
| 20250411 | 12,350 | 12,450 | 12,500 | 12,280 |
| 20250410 | 12,320 | 12,460 | 12,600 | 12,210 |
| 20250409 | 12,240 | 12,080 | 12,580 | 12,070 |
| 20250408 | 12,010 | 12,330 | 12,800 | 12,000 |
| 20250407 | 12,310 | 12,060 | 12,440 | 12,060 |
| 20250404 | 12,370 | 12,590 | 12,600 | 12,370 |
| 20250403 | 12,600 | 12,500 | 12,600 | 12,410 |
| 20250402 | 12,800 | 12,600 | 12,800 | 12,470 |
| 20250401 | 12,310 | 12,750 | 12,850 | 12,310 |
| 20250331 | 12,600 | 12,500 | 12,600 | 12,250 |
| 20250328 | 12,530 | 12,600 | 12,720 | 12,520 |
| 20250327 | 12,570 | 12,530 | 12,710 | 12,520 |
| 20250326 | 12,510 | 12,560 | 12,680 | 12,510 |
| 20250325 | 12,550 | 12,560 | 12,800 | 12,540 |
| 20250324 | 12,650 | 12,630 | 12,670 | 12,560 |
| 20250321 | 12,720 | 12,610 | 12,830 | 12,580 |
| 20250320 | 12,850 | 12,800 | 12,980 | 12,770 |
| 20250319 | 12,840 | 12,830 | 12,970 | 12,790 |
| 20250318 | 12,950 | 12,970 | 12,980 | 12,890 |
| 20250317 | 12,870 | 12,960 | 12,970 | 12,850 |
| 20250314 | 12,810 | 12,870 | 12,890 | 12,750 |
| 20250313 | 12,830 | 12,880 | 12,940 | 12,830 |
| 20250312 | 12,770 | 12,910 | 12,940 | 12,770 |
| 20250311 | 12,660 | 12,890 | 13,030 | 12,660 |
| 20250310 | 12,750 | 12,790 | 12,850 | 12,750 |
| 20250307 | 12,720 | 12,850 | 12,940 | 12,720 |
| 20250306 | 12,920 | 12,860 | 12,920 | 12,810 |
| 20250305 | 12,790 | 12,890 | 12,950 | 12,790 |
| 20250304 | 13,030 | 12,840 | 13,030 | 12,750 |
| 20250228 | 13,000 | 13,030 | 13,230 | 12,950 |
| 20250227 | 13,250 | 13,160 | 13,250 | 13,130 |
| 20250226 | 13,070 | 13,180 | 13,180 | 13,070 |
| 20250225 | 13,180 | 13,130 | 13,180 | 13,070 |
| 20250224 | 13,150 | 13,180 | 13,250 | 13,150 |
| 20250221 | 13,160 | 13,160 | 13,170 | 13,070 |
| 20250220 | 13,060 | 13,130 | 13,160 | 13,020 |
| 20250219 | 12,960 | 13,120 | 13,150 | 12,960 |
| 20250218 | 12,860 | 13,020 | 13,150 | 12,860 |
| 20250217 | 13,090 | 12,930 | 13,090 | 12,750 |
| 20250214 | 12,980 | 12,940 | 13,100 | 12,930 |
| 20250213 | 12,720 | 12,990 | 13,000 | 12,720 |
| 20250212 | 12,820 | 12,770 | 12,820 | 12,670 |
| 20250211 | 12,850 | 12,820 | 13,050 | 12,770 |
| 20250210 | 12,970 | 12,800 | 12,970 | 12,780 |
| 20250207 | 12,960 | 12,970 | 12,970 | 12,870 |
| 20250206 | 12,900 | 12,950 | 13,030 | 12,900 |
| 20250205 | 12,880 | 13,020 | 13,080 | 12,880 |
| 20250204 | 12,640 | 12,880 | 13,090 | 12,640 |
| 20250203 | 12,840 | 12,640 | 12,840 | 12,600 |
| 20250131 | 13,060 | 12,850 | 13,320 | 12,850 |
| 20250124 | 12,810 | 13,200 | 13,390 | 12,750 |
| 20250123 | 12,950 | 12,890 | 13,080 | 12,870 |
| 20250122 | 13,070 | 12,940 | 13,100 | 12,930 |
| 20250121 | 12,960 | 13,070 | 13,500 | 12,960 |
| 20250120 | 13,030 | 13,060 | 13,100 | 12,980 |
| 20250117 | 12,950 | 13,030 | 13,080 | 12,890 |
| 20250116 | 12,950 | 12,950 | 13,100 | 12,950 |
| 20250115 | 13,090 | 12,950 | 13,100 | 12,910 |
| 20250114 | 13,020 | 12,970 | 13,110 | 12,880 |
| 20250113 | 13,160 | 13,020 | 13,160 | 12,900 |
| 20250110 | 13,390 | 13,170 | 13,390 | 13,100 |
| 20250109 | 13,350 | 13,110 | 13,350 | 13,100 |
| 20250108 | 13,050 | 13,250 | 13,340 | 13,040 |
| 20250107 | 13,300 | 13,200 | 13,350 | 13,180 |
| 20250106 | 13,080 | 13,300 | 13,310 | 13,000 |
| 20250103 | 12,810 | 13,080 | 13,090 | 12,810 |
| 20250102 | 12,740 | 13,000 | 13,000 | 12,730 |