Stock Ticker
- (178320) 서진시스템
- Description: 기업개요
동사는 2007년 설립된 글로벌 메탈 플랫폼 전문 공급업체로 국내 5개사와 해외 19개사 등 총 24개 계열회사를 보유함.
ESS 장비, 반도체 장비, 전기차 및 배터리 부품, 통신 장비, 산업기계, 생활가전, 중공업 부품 사업을 영위하며 베트남에 29만평 생산시설을 보유함.
부품 및 설비 내재화와 전 제조 공정의 수직 계열화를 통해 높은 생산성과 가격 경쟁력을 확보해 나가고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 40,750 | 38,150 | 41,150 | 38,000 |
| 20261019 | 38,450 | 40,750 | 41,200 | 37,900 |
| 20261016 | 35,900 | 39,700 | 41,100 | 33,850 |
| 20261015 | 37,800 | 35,200 | 38,400 | 34,300 |
| 20261014 | 40,750 | 40,450 | 41,500 | 39,250 |
| 20261013 | 39,600 | 40,700 | 41,250 | 37,850 |
| 20261012 | 41,650 | 41,300 | 42,600 | 40,450 |
| 20261008 | 41,450 | 41,300 | 42,000 |
| 20261007 | 43,100 | 41,300 | 43,200 | 40,850 |
| 20261006 | 42,500 | 42,950 | 43,150 | 41,300 |
| 20261002 | 40,300 | 41,500 | 43,200 | 39,700 |
| 20261001 | 38,450 | 40,250 | 40,400 | 37,700 |
| 20260930 | 37,450 | 38,400 | 40,400 | 37,400 |
| 20260929 | 35,750 | 36,950 | 37,350 | 35,100 |
| 20260928 | 33,550 | 35,900 | 37,550 | 33,500 |
| 20260923 | 31,900 | 32,150 | 32,350 | 31,250 |
| 20260922 | 32,900 | 31,500 | 33,050 | 31,200 |
| 20260921 | 33,950 | 32,500 | 33,950 | 32,100 |
| 20260918 | 35,000 | 33,850 | 35,000 | 33,250 |
| 20260917 | 36,450 | 34,250 | 36,500 | 34,100 |
| 20260916 | 35,600 | 35,900 | 36,950 | 35,100 |
| 20260915 | 34,600 | 35,600 | 36,100 | 34,050 |
| 20260914 | 35,400 | 34,900 | 35,400 | 34,300 |
| 20260911 | 35,550 | 35,750 | 36,000 | 35,250 |
| 20260910 | 35,950 | 36,750 | 37,100 | 35,500 |
| 20260909 | 35,100 | 36,400 | 36,450 | 35,100 |
| 20260908 | 37,050 | 35,000 | 38,350 | 35,000 |
| 20260907 | 34,450 | 36,600 | 37,600 | 34,150 |
| 20260904 | 33,700 | 33,650 | 34,300 | 33,150 |
| 20260903 | 34,050 | 33,200 | 34,450 | 32,500 |
| 20260902 | 35,500 | 33,400 | 35,600 | 33,350 |
| 20260901 | 39,100 | 36,800 | 39,100 | 36,750 |
| 20260831 | 38,850 | 39,000 | 39,400 | 36,600 |
| 20260828 | 40,700 | 38,950 | 41,700 | 38,800 |
| 20260827 | 37,750 | 41,350 | 41,450 | 37,600 |
| 20260826 | 37,900 | 37,200 | 38,900 | 36,500 |
| 20260825 | 37,950 | 38,400 | 38,550 | 35,650 |
| 20260824 | 36,250 | 38,150 | 38,850 | 35,800 |
| 20260821 | 38,000 | 36,250 | 38,550 | 35,800 |
| 20260820 | 38,500 | 38,800 | 40,400 | 37,300 |
| 20260819 | 35,500 | 38,250 | 39,350 | 34,050 |
| 20260818 | 36,600 | 37,050 | 40,200 | 36,550 |
| 20260814 | 37,300 | 36,950 | 37,800 | 35,250 |
| 20260813 | 38,800 | 36,950 | 39,400 | 36,850 |
| 20260812 | 38,250 | 37,250 | 38,300 | 37,050 |
| 20260811 | 36,950 | 38,300 | 39,850 | 35,400 |
| 20260810 | 34,500 | 37,450 | 37,450 | 33,650 |
| 20260807 | 36,200 | 34,100 | 37,400 | 33,000 |
| 20260806 | 36,700 | 35,500 | 37,600 | 34,800 |
| 20260805 | 38,200 | 37,500 | 38,700 | 36,250 |
| 20260804 | 34,050 | 36,800 | 37,600 | 33,600 |
| 20260803 | 32,000 | 33,150 | 35,250 | 31,350 |
| 20260731 | 30,800 | 33,000 | 33,500 | 30,100 |
| 20260730 | 27,300 | 27,900 | 30,100 | 27,300 |
| 20260729 | 33,850 | 29,550 | 34,250 | 27,700 |
| 20260728 | 37,550 | 33,050 | 37,550 | 31,850 |
| 20260727 | 39,800 | 39,800 | 40,950 | 38,900 |
| 20260724 | 41,200 | 39,000 | 41,400 | 38,250 |
| 20260723 | 37,200 | 42,500 | 42,700 | 36,700 |
| 20260722 | 37,700 | 36,250 | 39,500 | 36,150 |
| 20260721 | 35,700 | 36,200 | 36,600 | 33,550 |
| 20260720 | 37,900 | 36,600 | 38,550 | 36,050 |
| 20260716 | 40,200 | 39,300 | 42,200 | 39,000 |
| 20260715 | 39,050 | 41,950 | 42,050 | 37,200 |
| 20260714 | 39,300 | 37,700 | 39,900 | 36,000 |
| 20260713 | 47,550 | 39,250 | 47,800 | 38,650 |
| 20260710 | 42,900 | 47,350 | 49,500 | 42,700 |
| 20260709 | 43,700 | 41,700 | 44,800 | 40,300 |
| 20260708 | 45,750 | 43,600 | 49,000 | 42,400 |
| 20260707 | 47,000 | 45,750 | 48,350 | 44,600 |
| 20260706 | 50,900 | 46,950 | 51,100 | 44,900 |
| 20260703 | 51,900 | 50,900 | 53,000 | 48,450 |
| 20260702 | 55,200 | 51,800 | 57,200 | 51,300 |
| 20260701 | 54,000 | 56,400 | 57,800 | 54,000 |
| 20260630 | 52,900 | 52,500 | 54,200 | 49,900 |
| 20260629 | 48,750 | 52,800 | 52,900 | 48,050 |
| 20260626 | 52,300 | 48,850 | 53,600 | 48,100 |
| 20260625 | 56,000 | 53,100 | 56,200 | 50,100 |
| 20260624 | 56,700 | 55,500 | 57,800 | 52,600 |
| 20260623 | 65,000 | 56,700 | 65,400 | 56,700 |
| 20260622 | 67,500 | 66,400 | 68,600 | 63,000 |
| 20260619 | 69,200 | 67,500 | 71,900 | 65,200 |
| 20260618 | 68,900 | 69,100 | 70,900 | 65,800 |
| 20260617 | 73,700 | 68,900 | 73,700 | 68,600 |
| 20260616 | 77,800 | 74,300 | 78,000 | 69,600 |
| 20260615 | 75,200 | 78,200 | 79,400 | 73,000 |
| 20260612 | 77,000 | 75,100 | 78,300 | 69,100 |
| 20260611 | 66,500 | 74,500 | 78,900 | 65,000 |
| 20260610 | 72,000 | 69,700 | 76,500 | 66,600 |
| 20260609 | 65,600 | 73,600 | 74,700 | 64,700 |
| 20260608 | 64,300 | 65,000 | 68,300 | 63,300 |
| 20260605 | 62,600 | 70,100 | 72,700 | 62,600 |
| 20260604 | 71,800 | 69,200 | 74,100 | 68,500 |
| 20260602 | 80,000 | 72,600 | 81,300 | 68,300 |
| 20260601 | 78,000 | 75,100 | 79,400 | 71,600 |
| 20260529 | 83,000 | 77,600 | 83,000 | 71,500 |
| 20260528 | 81,900 | 80,800 | 83,300 | 77,200 |
| 20260527 | 79,400 | 78,800 | 81,800 | 76,300 |
| 20260526 | 79,700 | 78,600 | 82,000 | 76,200 |
| 20260522 | 72,700 | 77,300 | 78,400 | 72,300 |
| 20260521 | 66,800 | 72,200 | 74,700 | 66,500 |
| 20260520 | 68,300 | 65,700 | 68,800 | 61,900 |
| 20260519 | 72,500 | 69,800 | 74,000 | 69,100 |
| 20260518 | 67,000 | 72,800 | 75,400 | 66,100 |
| 20260515 | 66,800 | 67,000 | 71,300 | 64,300 |
| 20260514 | 66,000 | 66,700 | 70,800 | 65,600 |
| 20260513 | 67,200 | 66,000 | 68,000 | 63,300 |
| 20260512 | 68,500 | 69,100 | 71,100 | 64,000 |
| 20260511 | 67,100 | 67,500 | 70,100 | 64,500 |
| 20260508 | 68,100 | 66,100 | 69,500 | 65,500 |
| 20260507 | 60,300 | 68,100 | 71,700 | 60,300 |
| 20260506 | 61,400 | 59,500 | 61,600 | 56,700 |
| 20260504 | 60,600 | 61,300 | 63,600 | 59,300 |
| 20260430 | 56,800 | 59,500 | 61,000 | 55,400 |
| 20260429 | 51,400 | 56,700 | 58,700 | 51,000 |
| 20260428 | 50,300 | 51,300 | 52,700 | 49,250 |
| 20260427 | 53,800 | 50,300 | 53,800 | 50,100 |
| 20260424 | 55,800 | 53,800 | 57,500 | 53,700 |
| 20260423 | 55,900 | 55,800 | 57,700 | 52,000 |
| 20260422 | 50,400 | 53,200 | 53,200 | 48,500 |
| 20260421 | 53,200 | 50,600 | 54,200 | 49,350 |
| 20260420 | 50,200 | 51,800 | 53,300 | 49,500 |
| 20260417 | 50,100 | 50,200 | 52,100 | 48,500 |
| 20260416 | 52,000 | 50,200 | 53,700 | 48,150 |
| 20260415 | 51,200 | 51,300 | 51,800 | 49,100 |
| 20260414 | 48,100 | 49,950 | 52,000 | 46,500 |
| 20260413 | 44,550 | 47,700 | 49,000 | 44,100 |
| 20260410 | 44,550 | 45,250 | 46,350 | 44,000 |
| 20260409 | 44,000 | 43,800 | 45,800 | 43,450 |
| 20260408 | 44,700 | 44,350 | 45,600 | 43,400 |
| 20260407 | 46,300 | 42,600 | 47,050 | 42,050 |
| 20260406 | 45,300 | 45,750 | 47,250 | 44,850 |
| 20260403 | 47,500 | 45,200 | 47,900 | 44,950 |
| 20260402 | 46,700 | 45,950 | 48,700 | 44,900 |
| 20260401 | 44,300 | 46,500 | 46,950 | 43,800 |
| 20260331 | 41,900 | 42,500 | 44,500 | 41,450 |
| 20260330 | 40,500 | 42,000 | 42,950 | 40,150 |
| 20260327 | 45,000 | 43,350 | 46,300 | 41,600 |
| 20260326 | 49,000 | 46,300 | 49,000 | 45,700 |
| 20260325 | 49,500 | 49,000 | 52,300 | 47,800 |
| 20260324 | 45,750 | 49,200 | 50,800 | 45,000 |
| 20260323 | 46,500 | 44,250 | 46,950 | 44,150 |
| 20260320 | 46,300 | 48,000 | 49,600 | 45,050 |
| 20260319 | 43,800 | 45,400 | 46,800 | 43,300 |
| 20260318 | 46,450 | 45,200 | 47,400 | 44,700 |
| 20260317 | 47,000 | 45,650 | 48,400 | 43,600 |
| 20260316 | 46,900 | 46,300 | 48,300 | 45,200 |
| 20260313 | 44,800 | 45,900 | 47,000 | 43,800 |
| 20260312 | 44,300 | 45,350 | 46,300 | 43,700 |
| 20260311 | 45,000 | 44,900 | 49,150 | 43,950 |
| 20260310 | 47,050 | 45,000 | 47,100 | 44,000 |
| 20260309 | 43,550 | 45,550 | 46,500 | 43,200 |
| 20260306 | 46,300 | 46,650 | 47,200 | 42,500 |
| 20260305 | 41,650 | 46,450 | 47,650 | 41,550 |
| 20260304 | 41,200 | 37,400 | 44,150 | 37,400 |
| 20260303 | 46,300 | 42,800 | 46,700 | 42,700 |
| 20260227 | 38,150 | 47,550 | 49,450 | 37,300 |
| 20260226 | 37,000 | 39,100 | 40,350 | 36,850 |
| 20260225 | 37,400 | 36,800 | 38,500 | 36,350 |
| 20260224 | 35,700 | 36,750 | 37,400 | 35,100 |
| 20260223 | 38,150 | 35,550 | 38,200 | 35,250 |
| 20260220 | 39,900 | 37,750 | 39,900 | 37,500 |
| 20260219 | 37,300 | 39,950 | 40,400 | 36,750 |
| 20260213 | 36,350 | 36,600 | 39,000 | 35,700 |
| 20260212 | 37,500 | 36,850 | 37,500 | 35,350 |
| 20260211 | 35,350 | 37,350 | 38,500 | 34,450 |
| 20260210 | 36,150 | 34,400 | 36,150 | 34,200 |
| 20260209 | 34,500 | 35,650 | 35,950 | 33,650 |
| 20260206 | 32,300 | 33,750 | 34,300 | 32,200 |
| 20260205 | 34,700 | 34,400 | 35,150 | 33,800 |
| 20260204 | 42,350 | 36,600 | 42,800 | 35,950 |
| 20260203 | 37,000 | 36,450 | 37,800 | 35,200 |
| 20260202 | 36,950 | 36,000 | 38,100 | 35,050 |
| 20260130 | 37,800 | 38,150 | 40,400 | 37,150 |
| 20260129 | 35,500 | 38,200 | 39,100 | 33,550 |
| 20260128 | 34,350 | 34,600 | 35,400 | 33,400 |
| 20260127 | 34,050 | 35,200 | 35,800 | 32,900 |
| 20260126 | 31,850 | 33,250 | 33,350 | 31,000 |
| 20260123 | 32,100 | 32,000 | 32,300 | 30,500 |
| 20260122 | 31,800 | 32,050 | 32,400 | 30,150 |
| 20260121 | 27,950 | 29,600 | 29,700 | 27,850 |
| 20260120 | 30,000 | 28,550 | 30,000 | 28,050 |
| 20260119 | 27,700 | 29,100 | 29,500 | 27,200 |
| 20260116 | 28,100 | 27,700 | 29,300 | 27,600 |
| 20260115 | 27,050 | 27,450 | 28,600 | 26,650 |
| 20260114 | 27,000 | 27,300 | 27,750 | 26,450 |
| 20260113 | 27,200 | 26,550 | 27,200 | 25,900 |
| 20260112 | 25,350 | 27,000 | 27,500 | 25,100 |
| 20260109 | 24,400 | 25,300 | 25,450 | 23,350 |
| 20260108 | 25,550 | 23,950 | 25,750 | 23,900 |
| 20260107 | 26,800 | 25,700 | 27,050 | 25,650 |
| 20260106 | 26,550 | 26,650 | 27,600 | 26,100 |
| 20260105 | 26,300 | 26,700 | 27,100 | 26,000 |
| 20260102 | 25,700 | 25,750 | 26,050 | 24,900 |
| 20251230 | 25,450 | 25,300 | 26,000 | 25,150 |
| 20251229 | 24,800 | 25,700 | 26,100 | 24,600 |
| 20251226 | 26,000 | 25,300 | 26,050 | 25,200 |
| 20251224 | 26,050 | 25,800 | 26,100 | 25,500 |
| 20251223 | 26,850 | 25,550 | 26,850 | 25,300 |
| 20251222 | 26,200 | 26,500 | 26,800 | 25,950 |
| 20251219 | 26,550 | 25,850 | 26,600 | 25,350 |
| 20251218 | 25,750 | 26,050 | 26,900 | 25,500 |
| 20251217 | 25,750 | 26,550 | 26,950 | 25,200 |
| 20251216 | 26,100 | 25,700 | 26,100 | 25,350 |
| 20251215 | 25,800 | 26,500 | 26,950 | 25,550 |
| 20251212 | 27,150 | 27,000 | 27,350 | 26,600 |
| 20251211 | 27,850 | 26,800 | 27,850 | 26,800 |
| 20251210 | 27,300 | 26,800 | 27,800 | 26,500 |
| 20251209 | 27,450 | 26,950 | 28,150 | 26,850 |
| 20251208 | 25,600 | 26,450 | 26,850 | 25,350 |
| 20251205 | 25,350 | 25,500 | 26,350 | 25,050 |
| 20251204 | 25,000 | 24,900 | 25,150 | 24,350 |
| 20251203 | 25,650 | 24,950 | 25,650 | 24,800 |
| 20251202 | 25,700 | 25,400 | 25,750 | 25,100 |
| 20251201 | 25,150 | 25,700 | 25,750 | 24,800 |
| 20251128 | 24,650 | 24,400 | 24,750 | 24,250 |
| 20251127 | 24,450 | 24,450 | 24,850 | 24,100 |
| 20251126 | 24,850 | 24,600 | 26,100 | 24,000 |
| 20251125 | 25,050 | 24,250 | 25,150 | 24,000 |
| 20251124 | 22,400 | 24,800 | 25,300 | 22,200 |
| 20251121 | 21,900 | 21,800 | 22,200 | 21,750 |
| 20251120 | 23,000 | 22,750 | 23,150 | 22,650 |
| 20251119 | 22,650 | 22,500 | 23,125 | 22,050 |
| 20251118 | 23,300 | 22,600 | 23,450 | 22,500 |
| 20251117 | 22,850 | 22,900 | 23,100 | 22,050 |
| 20251114 | 23,850 | 23,350 | 23,950 | 23,250 |
| 20251113 | 24,500 | 24,600 | 24,800 | 24,200 |
| 20251112 | 25,200 | 24,650 | 25,200 | 24,500 |
| 20251111 | 25,700 | 25,050 | 25,850 | 24,450 |
| 20251110 | 24,850 | 25,000 | 25,000 | 23,550 |
| 20251107 | 24,700 | 24,800 | 25,300 | 24,250 |
| 20251106 | 26,650 | 25,500 | 26,900 | 25,450 |
| 20251105 | 26,050 | 25,950 | 26,300 | 24,850 |
| 20251104 | 28,100 | 26,750 | 28,150 | 26,550 |
| 20251103 | 27,250 | 27,050 | 27,300 | 26,450 |
| 20251031 | 29,000 | 27,150 | 29,000 | 26,550 |
| 20251030 | 30,350 | 28,850 | 30,550 | 28,100 |
| 20251029 | 30,450 | 30,350 | 31,050 | 29,550 |
| 20251028 | 28,250 | 29,900 | 30,200 | 27,650 |
| 20251027 | 27,900 | 28,650 | 28,900 | 27,050 |
| 20251024 | 26,700 | 26,950 | 27,400 | 26,450 |
| 20251023 | 26,200 | 26,300 | 26,800 | 25,950 |
| 20251022 | 28,000 | 27,200 | 28,200 | 26,900 |
| 20251021 | 26,550 | 26,900 | 27,850 | 26,000 |
| 20251020 | 25,950 | 26,900 | 27,500 | 24,800 |
| 20251017 | 25,000 | 24,950 | 25,850 | 24,700 |
| 20251016 | 25,000 | 25,450 | 25,500 | 24,250 |
| 20251015 | 23,250 | 24,450 | 24,500 | 22,350 |
| 20251014 | 22,200 | 22,350 | 23,050 | 22,150 |
| 20251013 | 21,500 | 21,900 | 22,050 | 21,300 |
| 20251010 | 22,050 | 22,200 | 22,400 | 21,700 |
| 20251002 | 21,150 | 21,450 | 21,800 | 21,100 |
| 20251001 | 21,250 | 20,950 | 21,550 | 20,850 |
| 20250930 | 21,750 | 21,350 | 21,900 | 21,350 |
| 20250929 | 21,500 | 21,850 | 22,000 | 21,500 |
| 20250926 | 21,950 | 21,550 | 22,100 | 21,300 |
| 20250925 | 22,800 | 22,100 | 22,800 | 22,100 |
| 20250924 | 22,200 | 22,450 | 22,650 | 21,500 |
| 20250923 | 22,400 | 22,250 | 22,850 | 22,100 |
| 20250922 | 22,600 | 22,250 | 22,600 | 22,150 |
| 20250919 | 22,650 | 22,500 | 22,650 | 22,050 |
| 20250918 | 22,600 | 22,400 | 23,000 | 22,100 |
| 20250917 | 22,150 | 22,250 | 22,300 | 21,700 |
| 20250916 | 22,550 | 22,450 | 22,750 | 22,000 |
| 20250915 | 22,150 | 22,350 | 22,700 | 21,800 |
| 20250912 | 21,650 | 21,600 | 22,000 | 21,200 |
| 20250911 | 20,650 | 20,750 | 21,100 | 20,200 |
| 20250910 | 20,650 | 20,400 | 20,700 | 20,350 |
| 20250909 | 20,350 | 20,600 | 20,650 | 20,000 |
| 20250908 | 19,950 | 20,200 | 20,400 | 19,700 |
| 20250905 | 19,790 | 19,900 | 19,940 | 19,640 |
| 20250904 | 19,650 | 19,610 | 20,350 | 19,560 |
| 20250903 | 18,920 | 19,330 | 19,600 | 18,920 |
| 20250902 | 18,800 | 18,970 | 19,080 | 18,790 |
| 20250901 | 19,120 | 18,780 | 19,120 | 18,750 |
| 20250829 | 19,600 | 19,310 | 19,680 | 19,260 |
| 20250828 | 19,710 | 19,500 | 19,840 | 19,350 |
| 20250827 | 19,430 | 19,740 | 20,050 | 19,160 |
| 20250826 | 18,740 | 19,150 | 19,480 | 18,690 |
| 20250825 | 18,850 | 18,860 | 18,960 | 18,800 |
| 20250822 | 18,660 | 18,650 | 18,800 | 18,500 |
| 20250821 | 18,900 | 18,730 | 19,000 | 18,520 |
| 20250820 | 18,410 | 18,700 | 18,960 | 18,410 |
| 20250819 | 19,250 | 18,960 | 19,380 | 18,890 |
| 20250818 | 19,950 | 19,120 | 19,950 | 18,860 |
| 20250814 | 21,100 | 20,850 | 21,100 | 20,800 |
| 20250813 | 21,500 | 21,000 | 21,550 | 20,700 |
| 20250812 | 22,100 | 21,250 | 22,250 | 21,050 |
| 20250811 | 22,550 | 22,350 | 22,550 | 21,800 |
| 20250808 | 22,150 | 22,350 | 23,250 | 22,100 |
| 20250807 | 22,000 | 21,850 | 22,100 | 21,650 |
| 20250806 | 21,750 | 21,950 | 22,650 | 21,350 |
| 20250805 | 20,950 | 21,500 | 22,650 | 20,950 |
| 20250804 | 20,500 | 20,800 | 20,900 | 20,300 |
| 20250801 | 21,850 | 20,500 | 21,850 | 20,450 |
| 20250731 | 22,350 | 22,000 | 22,450 | 21,700 |
| 20250730 | 22,000 | 22,050 | 22,550 | 21,900 |
| 20250729 | 22,450 | 22,250 | 22,450 | 21,700 |
| 20250728 | 22,700 | 22,350 | 22,800 | 22,050 |
| 20250725 | 22,700 | 22,350 | 22,700 | 21,850 |
| 20250724 | 21,850 | 22,600 | 22,950 | 21,750 |
| 20250723 | 21,450 | 21,550 | 21,650 | 21,250 |
| 20250722 | 21,250 | 21,200 | 21,850 | 21,050 |
| 20250721 | 21,000 | 21,050 | 21,150 | 20,750 |
| 20250718 | 21,100 | 21,000 | 21,250 | 20,700 |
| 20250717 | 21,900 | 21,000 | 21,900 | 20,900 |
| 20250716 | 22,250 | 21,850 | 22,450 | 21,850 |
| 20250715 | 22,100 | 22,100 | 22,200 | 21,800 |
| 20250714 | 22,250 | 21,800 | 22,300 | 21,650 |
| 20250711 | 23,300 | 22,350 | 23,400 | 22,350 |
| 20250710 | 23,200 | 22,900 | 23,200 | 22,750 |
| 20250709 | 22,650 | 23,050 | 23,150 | 22,450 |
| 20250708 | 21,550 | 22,600 | 22,800 | 21,500 |
| 20250707 | 22,600 | 21,800 | 22,650 | 21,750 |
| 20250704 | 22,900 | 22,000 | 23,000 | 22,000 |
| 20250703 | 22,150 | 22,800 | 23,500 | 22,000 |
| 20250702 | 21,500 | 21,400 | 21,750 | 21,050 |
| 20250701 | 21,400 | 21,500 | 22,350 | 21,350 |
| 20250630 | 21,150 | 21,150 | 21,400 | 21,050 |
| 20250627 | 22,200 | 21,150 | 22,200 | 21,100 |
| 20250626 | 22,000 | 22,100 | 22,400 | 21,650 |
| 20250625 | 22,050 | 21,650 | 22,100 | 21,400 |
| 20250624 | 21,850 | 21,800 | 22,200 | 21,650 |
| 20250623 | 20,900 | 21,350 | 21,750 | 20,550 |
| 20250620 | 20,350 | 21,150 | 21,400 | 20,000 |
| 20250619 | 20,550 | 20,350 | 20,600 | 20,200 |
| 20250618 | 20,300 | 20,400 | 20,600 | 20,250 |
| 20250617 | 20,450 | 20,500 | 21,000 | 20,250 |
| 20250616 | 20,350 | 20,350 | 20,650 | 20,100 |
| 20250613 | 21,000 | 20,550 | 21,150 | 20,150 |
| 20250612 | 21,500 | 20,800 | 21,500 | 20,450 |
| 20250611 | 21,900 | 21,800 | 22,100 | 21,750 |
| 20250610 | 21,850 | 21,800 | 21,950 | 21,600 |
| 20250609 | 22,900 | 21,700 | 22,900 | 21,500 |
| 20250605 | 23,000 | 22,600 | 23,050 | 22,500 |
| 20250604 | 22,100 | 22,550 | 22,800 | 22,000 |
| 20250602 | 23,000 | 21,500 | 23,100 | 21,200 |
| 20250530 | 23,100 | 22,950 | 23,550 | 22,550 |
| 20250529 | 22,500 | 22,900 | 22,950 | 22,250 |
| 20250528 | 22,300 | 22,450 | 22,975 | 22,150 |
| 20250527 | 22,000 | 22,050 | 22,400 | 21,850 |
| 20250526 | 22,850 | 21,850 | 22,850 | 21,700 |
| 20250523 | 23,650 | 23,400 | 23,850 | 22,750 |
| 20250522 | 23,800 | 23,650 | 24,050 | 23,100 |
| 20250521 | 24,400 | 24,100 | 24,400 | 23,750 |
| 20250520 | 23,300 | 24,200 | 24,300 | 22,800 |
| 20250519 | 23,750 | 23,350 | 24,450 | 22,900 |
| 20250516 | 22,850 | 23,100 | 23,200 | 22,450 |
| 20250515 | 22,600 | 22,500 | 22,900 | 22,350 |
| 20250514 | 22,350 | 22,400 | 22,600 | 22,100 |
| 20250513 | 22,550 | 22,150 | 22,800 | 22,050 |
| 20250512 | 21,700 | 21,850 | 22,100 | 21,500 |
| 20250509 | 21,950 | 21,500 | 22,100 | 21,100 |
| 20250508 | 21,550 | 21,700 | 21,850 | 21,500 |
| 20250507 | 21,100 | 21,400 | 21,950 | 20,750 |
| 20250502 | 20,400 | 20,600 | 20,750 | 20,000 |
| 20250430 | 20,750 | 20,350 | 21,100 | 20,200 |
| 20250429 | 20,750 | 20,650 | 20,850 | 20,500 |
| 20250428 | 21,100 | 20,400 | 21,150 | 20,150 |
| 20250425 | 20,950 | 20,850 | 21,000 | 20,700 |
| 20250424 | 20,700 | 20,550 | 21,050 | 20,300 |
| 20250423 | 19,660 | 20,350 | 20,600 | 19,620 |
| 20250422 | 19,310 | 19,230 | 19,680 | 19,220 |
| 20250421 | 19,990 | 19,550 | 20,050 | 19,520 |
| 20250418 | 19,930 | 19,910 | 19,950 | 19,620 |
| 20250417 | 18,700 | 19,760 | 19,820 | 18,700 |
| 20250416 | 19,330 | 18,760 | 19,340 | 18,700 |
| 20250415 | 19,020 | 19,340 | 19,470 | 18,990 |
| 20250414 | 18,440 | 18,990 | 19,070 | 18,350 |
| 20250411 | 17,750 | 18,260 | 18,310 | 17,610 |
| 20250410 | 18,490 | 18,150 | 18,490 | 17,990 |
| 20250409 | 16,850 | 16,730 | 17,200 | 16,490 |
| 20250408 | 18,520 | 17,240 | 18,650 | 17,240 |
| 20250407 | 18,620 | 18,180 | 18,970 | 18,150 |
| 20250404 | 18,860 | 19,280 | 19,740 | 18,780 |
| 20250403 | 20,300 | 19,450 | 20,450 | 19,260 |
| 20250402 | 22,100 | 21,200 | 22,100 | 21,000 |
| 20250401 | 20,900 | 21,800 | 22,050 | 20,800 |
| 20250331 | 21,500 | 20,550 | 21,700 | 20,450 |
| 20250328 | 22,550 | 22,100 | 22,550 | 21,900 |
| 20250327 | 22,000 | 22,450 | 22,500 | 21,800 |
| 20250326 | 22,250 | 22,350 | 22,450 | 21,900 |
| 20250325 | 22,800 | 22,050 | 23,250 | 22,000 |
| 20250324 | 22,850 | 22,850 | 23,050 | 22,500 |
| 20250321 | 22,750 | 22,900 | 23,850 | 22,750 |
| 20250320 | 22,600 | 22,750 | 23,050 | 22,350 |
| 20250319 | 22,500 | 22,550 | 22,850 | 22,450 |
| 20250318 | 22,450 | 22,550 | 22,700 | 22,350 |
| 20250317 | 22,700 | 22,450 | 22,800 | 22,350 |
| 20250314 | 22,250 | 22,450 | 22,650 | 21,950 |
| 20250313 | 22,250 | 22,350 | 22,800 | 22,050 |
| 20250312 | 20,750 | 22,600 | 22,800 | 20,650 |
| 20250311 | 20,100 | 20,750 | 20,950 | 19,920 |
| 20250310 | 21,150 | 21,100 | 21,700 | 21,000 |
| 20250307 | 21,150 | 21,350 | 21,600 | 21,100 |
| 20250306 | 21,750 | 21,600 | 22,100 | 21,300 |
| 20250305 | 22,400 | 21,600 | 22,550 | 21,250 |
| 20250304 | 22,550 | 22,300 | 22,650 | 22,000 |
| 20250228 | 23,550 | 22,850 | 23,650 | 22,850 |
| 20250227 | 23,800 | 24,000 | 24,650 | 23,700 |
| 20250226 | 23,900 | 23,700 | 24,250 | 23,650 |
| 20250225 | 23,750 | 24,100 | 24,500 | 23,600 |
| 20250224 | 23,700 | 24,050 | 24,150 | 23,400 |
| 20250221 | 24,250 | 24,100 | 24,300 | 23,650 |
| 20250220 | 24,700 | 24,100 | 24,800 | 24,050 |
| 20250219 | 24,650 | 24,650 | 25,200 | 24,450 |
| 20250218 | 24,400 | 24,500 | 24,750 | 24,200 |
| 20250217 | 24,550 | 24,200 | 24,650 | 24,100 |
| 20250214 | 23,450 | 24,250 | 24,800 | 23,300 |
| 20250213 | 23,000 | 23,300 | 23,550 | 22,900 |
| 20250212 | 23,150 | 23,000 | 23,150 | 22,550 |
| 20250211 | 23,650 | 23,250 | 23,800 | 23,100 |
| 20250210 | 23,800 | 24,250 | 24,500 | 23,600 |
| 20250207 | 24,000 | 24,250 | 24,800 | 23,900 |
| 20250206 | 23,700 | 24,000 | 24,100 | 23,500 |
| 20250205 | 23,550 | 23,500 | 23,750 | 23,350 |
| 20250204 | 23,500 | 23,300 | 23,950 | 23,250 |
| 20250203 | 24,300 | 23,300 | 24,300 | 23,100 |
| 20250131 | 25,000 | 24,800 | 25,050 | 24,550 |
| 20250124 | 24,250 | 24,900 | 25,050 | 24,250 |
| 20250123 | 25,100 | 24,200 | 25,150 | 24,150 |
| 20250122 | 24,550 | 24,800 | 25,050 | 24,450 |
| 20250121 | 24,200 | 24,250 | 24,750 | 24,000 |
| 20250120 | 24,550 | 24,300 | 24,550 | 24,200 |
| 20250117 | 24,800 | 24,350 | 24,800 | 24,200 |
| 20250116 | 25,000 | 24,800 | 25,250 | 24,650 |
| 20250115 | 25,300 | 24,700 | 25,500 | 24,600 |
| 20250114 | 24,750 | 25,300 | 25,400 | 24,300 |
| 20250113 | 24,400 | 24,500 | 24,550 | 24,100 |
| 20250110 | 24,050 | 24,650 | 24,900 | 23,750 |
| 20250109 | 24,050 | 24,050 | 24,150 | 23,400 |
| 20250108 | 23,750 | 23,850 | 24,250 | 23,350 |
| 20250107 | 25,550 | 23,550 | 25,650 | 23,300 |
| 20250106 | 27,350 | 25,450 | 27,500 | 25,400 |
| 20250103 | 27,900 | 27,950 | 29,750 | 27,600 |
| 20250102 | 27,050 | 27,350 | 27,450 | 26,750 |