Stock Ticker
- (437730) 삼현
- Description: 기업개요
동사는 1988년 자동차, 방산, 로봇의 핵심 부품인 모터, 제어기, 감속기를 모듈화한 3-in-1 솔루션 제품 스마트 액추에이터 및 파워유닛을 제조함.
자동차 전장 부품, 무인화 방산, 지능형 로봇의 관절모터, 구동 시스템 등에 적용되며, 2024년 인도 법인 설립으로 글로벌 시장을 확대함.
전동화, 무인화, 친환경화에 대응하여 지능형 로봇, 전기 선박, UAM, 전기 농기계 등 미래 모빌리티 시장으로 사업을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 43,850 | 42,350 | 43,900 | 41,850 |
| 20261019 | 38,050 | 41,100 | 41,200 | 37,450 |
| 20261016 | 38,350 | 39,050 | 40,100 | 37,900 |
| 20261015 | 39,450 | 38,000 | 40,500 | 36,800 |
| 20261014 | 42,500 | 42,200 | 43,450 | 41,600 |
| 20261013 | 42,150 | 43,000 | 43,600 | 41,450 |
| 20261012 | 47,650 | 44,050 | 47,950 | 43,500 |
| 20261008 | 51,000 | 48,100 | 51,500 |
| 20261007 | 51,400 | 50,600 | 54,200 | 50,500 |
| 20261006 | 51,800 | 51,800 | 53,300 | 50,500 |
| 20261002 | 50,200 | 51,800 | 52,300 | 49,600 |
| 20261001 | 49,650 | 51,300 | 51,300 | 48,400 |
| 20260930 | 48,050 | 49,450 | 49,750 | 47,750 |
| 20260929 | 51,500 | 48,500 | 51,600 | 47,350 |
| 20260928 | 50,800 | 50,100 | 52,200 | 49,750 |
| 20260923 | 55,000 | 51,900 | 55,500 | 51,300 |
| 20260922 | 54,900 | 53,900 | 55,000 | 53,100 |
| 20260921 | 50,600 | 55,700 | 60,300 | 49,300 |
| 20260918 | 50,300 | 50,100 | 50,400 | 48,700 |
| 20260917 | 49,250 | 48,350 | 49,250 | 47,700 |
| 20260916 | 51,300 | 49,500 | 51,600 | 49,000 |
| 20260915 | 41,500 | 52,700 | 52,700 | 41,000 |
| 20260914 | 39,900 | 40,600 | 41,550 | 38,800 |
| 20260911 | 39,100 | 42,300 | 42,950 | 38,400 |
| 20260910 | 36,850 | 38,650 | 38,650 | 36,350 |
| 20260909 | 33,150 | 34,000 | 35,350 | 32,800 |
| 20260908 | 34,150 | 33,150 | 34,850 | 33,150 |
| 20260907 | 34,400 | 33,850 | 35,200 | 33,300 |
| 20260904 | 30,950 | 32,550 | 33,450 | 30,850 |
| 20260903 | 30,300 | 29,500 | 30,550 | 29,000 |
| 20260902 | 30,050 | 29,600 | 30,400 | 29,500 |
| 20260901 | 32,600 | 31,050 | 32,950 | 31,000 |
| 20260831 | 31,250 | 32,100 | 32,450 | 30,650 |
| 20260828 | 32,700 | 32,150 | 33,150 | 31,850 |
| 20260827 | 32,850 | 33,000 | 33,300 | 32,100 |
| 20260826 | 34,000 | 32,850 | 34,600 | 32,500 |
| 20260825 | 33,800 | 34,150 | 34,250 | 31,500 |
| 20260824 | 33,150 | 32,150 | 34,100 | 31,950 |
| 20260821 | 35,100 | 33,150 | 35,650 | 32,650 |
| 20260820 | 37,250 | 36,300 | 37,750 | 35,200 |
| 20260819 | 36,800 | 36,450 | 39,000 | 36,300 |
| 20260818 | 40,300 | 38,600 | 40,350 | 38,350 |
| 20260814 | 38,400 | 40,100 | 40,600 | 38,400 |
| 20260813 | 38,150 | 38,400 | 38,600 | 37,400 |
| 20260812 | 37,000 | 38,100 | 38,500 | 36,500 |
| 20260811 | 37,550 | 37,600 | 38,450 | 36,400 |
| 20260810 | 35,750 | 37,000 | 37,400 | 34,700 |
| 20260807 | 37,500 | 35,750 | 38,200 | 35,100 |
| 20260806 | 39,450 | 37,300 | 39,850 | 36,450 |
| 20260805 | 37,800 | 38,650 | 39,300 | 36,000 |
| 20260804 | 37,650 | 37,750 | 38,850 | 35,650 |
| 20260803 | 39,300 | 40,550 | 42,950 | 38,050 |
| 20260731 | 33,950 | 37,650 | 39,150 | 33,200 |
| 20260730 | 36,300 | 32,600 | 37,300 | 32,050 |
| 20260729 | 32,350 | 34,250 | 35,600 | 29,750 |
| 20260728 | 33,500 | 30,650 | 34,650 | 30,300 |
| 20260727 | 33,150 | 33,400 | 34,800 | 32,700 |
| 20260724 | 35,200 | 32,350 | 35,350 | 32,100 |
| 20260723 | 40,850 | 37,950 | 41,600 | 36,800 |
| 20260722 | 33,500 | 35,050 | 36,450 | 31,900 |
| 20260721 | 26,100 | 28,100 | 29,400 | 25,900 |
| 20260720 | 28,450 | 26,600 | 28,450 | 26,300 |
| 20260716 | 30,900 | 29,000 | 30,900 | 28,750 |
| 20260715 | 30,550 | 31,500 | 32,000 | 30,550 |
| 20260714 | 31,250 | 30,050 | 31,300 | 28,450 |
| 20260713 | 34,000 | 31,300 | 34,950 | 30,850 |
| 20260710 | 33,850 | 34,100 | 35,500 | 33,250 |
| 20260709 | 29,800 | 33,800 | 36,350 | 28,550 |
| 20260708 | 31,650 | 30,200 | 32,850 | 29,700 |
| 20260707 | 35,950 | 33,200 | 37,250 | 31,700 |
| 20260706 | 34,450 | 37,000 | 37,000 | 33,050 |
| 20260703 | 34,250 | 34,950 | 35,550 | 31,900 |
| 20260702 | 35,450 | 35,100 | 36,050 | 32,800 |
| 20260701 | 34,700 | 36,350 | 36,500 | 34,100 |
| 20260630 | 36,600 | 34,700 | 37,050 | 34,450 |
| 20260629 | 32,550 | 35,750 | 35,900 | 32,400 |
| 20260626 | 34,350 | 32,550 | 34,750 | 31,200 |
| 20260625 | 39,550 | 35,150 | 40,500 | 35,000 |
| 20260624 | 38,200 | 39,200 | 42,500 | 38,200 |
| 20260623 | 41,500 | 38,150 | 43,450 | 38,150 |
| 20260622 | 43,450 | 42,000 | 44,650 | 41,100 |
| 20260619 | 48,750 | 44,150 | 49,500 | 43,500 |
| 20260618 | 50,200 | 47,000 | 50,700 | 47,000 |
| 20260617 | 52,600 | 50,200 | 53,000 | 50,200 |
| 20260616 | 55,700 | 52,000 | 55,900 | 52,000 |
| 20260615 | 55,700 | 55,500 | 57,900 | 52,400 |
| 20260612 | 53,600 | 53,700 | 57,300 | 52,600 |
| 20260611 | 48,000 | 52,400 | 55,000 | 45,750 |
| 20260610 | 46,900 | 49,250 | 50,700 | 46,350 |
| 20260609 | 42,400 | 47,550 | 47,900 | 42,400 |
| 20260608 | 39,900 | 42,300 | 43,750 | 39,900 |
| 20260605 | 46,000 | 46,500 | 49,500 | 45,000 |
| 20260604 | 46,850 | 47,900 | 51,800 | 45,400 |
| 20260602 | 51,500 | 48,800 | 53,300 | 48,000 |
| 20260601 | 51,300 | 52,000 | 54,300 | 50,500 |
| 20260529 | 54,100 | 51,100 | 54,300 | 49,900 |
| 20260528 | 58,400 | 53,400 | 58,400 | 50,300 |
| 20260527 | 61,500 | 60,900 | 66,700 | 60,000 |
| 20260526 | 55,700 | 60,000 | 61,000 | 55,600 |
| 20260522 | 53,600 | 54,600 | 55,500 | 52,800 |
| 20260521 | 52,100 | 54,300 | 54,300 | 51,800 |
| 20260520 | 53,900 | 51,000 | 54,400 | 50,600 |
| 20260519 | 56,500 | 56,300 | 57,600 | 52,500 |
| 20260518 | 53,200 | 56,500 | 57,400 | 49,600 |
| 20260515 | 55,700 | 52,700 | 58,700 | 51,200 |
| 20260514 | 56,100 | 55,100 | 56,300 | 53,700 |
| 20260513 | 53,600 | 54,100 | 55,100 | 52,400 |
| 20260512 | 57,800 | 53,400 | 59,400 | 50,300 |
| 20260511 | 54,800 | 57,300 | 57,800 | 51,900 |
| 20260508 | 53,400 | 53,600 | 57,400 | 53,200 |
| 20260507 | 51,900 | 51,300 | 53,000 | 50,600 |
| 20260506 | 53,100 | 51,400 | 53,200 | 51,100 |
| 20260504 | 54,900 | 53,500 | 55,100 | 50,400 |
| 20260430 | 57,700 | 53,500 | 57,800 | 53,100 |
| 20260429 | 56,300 | 55,400 | 56,700 | 54,200 |
| 20260428 | 58,200 | 56,300 | 58,300 | 55,600 |
| 20260427 | 55,600 | 57,400 | 57,900 | 54,200 |
| 20260424 | 52,400 | 54,000 | 55,200 | 51,400 |
| 20260423 | 55,200 | 52,100 | 55,200 | 51,100 |
| 20260422 | 54,200 | 53,400 | 54,200 | 52,500 |
| 20260421 | 53,200 | 54,400 | 54,400 | 52,400 |
| 20260420 | 51,200 | 50,800 | 52,300 | 50,200 |
| 20260417 | 52,800 | 51,500 | 52,900 | 50,700 |
| 20260416 | 50,200 | 51,400 | 52,700 | 49,700 |
| 20260415 | 49,300 | 48,900 | 49,450 | 48,200 |
| 20260414 | 47,200 | 47,900 | 49,000 | 47,100 |
| 20260413 | 46,950 | 46,250 | 47,200 | 46,100 |
| 20260410 | 48,750 | 47,850 | 48,800 | 47,450 |
| 20260409 | 49,450 | 47,150 | 50,000 | 47,150 |
| 20260408 | 47,800 | 48,850 | 49,100 | 47,650 |
| 20260407 | 49,400 | 45,650 | 49,850 | 45,000 |
| 20260406 | 51,800 | 48,750 | 52,200 | 48,500 |
| 20260403 | 53,000 | 52,900 | 53,600 | 49,800 |
| 20260402 | 55,500 | 50,100 | 55,900 | 48,800 |
| 20260401 | 46,700 | 48,000 | 49,000 | 46,600 |
| 20260331 | 46,450 | 45,000 | 48,250 | 44,500 |
| 20260330 | 47,000 | 46,400 | 47,450 | 46,350 |
| 20260327 | 47,850 | 49,800 | 50,500 | 47,000 |
| 20260326 | 51,800 | 49,550 | 51,800 | 49,500 |
| 20260325 | 52,400 | 52,300 | 52,700 | 50,800 |
| 20260324 | 51,600 | 51,600 | 52,300 | 49,550 |
| 20260323 | 52,800 | 50,000 | 53,200 | 50,000 |
| 20260320 | 56,000 | 55,500 | 56,300 | 54,300 |
| 20260319 | 53,900 | 56,000 | 57,200 | 53,600 |
| 20260318 | 56,800 | 56,200 | 56,800 | 54,000 |
| 20260317 | 54,100 | 54,700 | 55,600 | 51,700 |
| 20260316 | 49,850 | 48,050 | 50,100 | 47,800 |
| 20260313 | 50,100 | 50,500 | 51,100 | 49,000 |
| 20260312 | 51,700 | 51,900 | 52,600 | 50,800 |
| 20260311 | 54,600 | 51,700 | 55,900 | 50,500 |
| 20260310 | 54,600 | 52,600 | 54,600 | 51,300 |
| 20260309 | 53,000 | 52,100 | 54,800 | 50,200 |
| 20260306 | 49,050 | 56,300 | 56,300 | 48,000 |
| 20260305 | 46,900 | 49,550 | 50,600 | 46,900 |
| 20260304 | 48,850 | 42,800 | 52,100 | 42,300 |
| 20260303 | 57,300 | 53,500 | 60,500 | 53,400 |
| 20260227 | 58,200 | 60,000 | 60,600 | 56,500 |
| 20260226 | 60,200 | 59,000 | 61,000 | 58,000 |
| 20260225 | 55,300 | 57,400 | 57,700 | 52,600 |
| 20260224 | 50,800 | 53,100 | 53,100 | 49,800 |
| 20260223 | 53,900 | 51,300 | 54,000 | 49,700 |
| 20260220 | 53,300 | 49,150 | 53,400 | 49,000 |
| 20260219 | 52,800 | 52,500 | 53,700 | 50,300 |
| 20260213 | 53,700 | 52,500 | 54,100 | 51,800 |
| 20260212 | 56,500 | 54,600 | 56,500 | 54,300 |
| 20260211 | 56,600 | 55,700 | 57,000 | 55,200 |
| 20260210 | 58,800 | 57,100 | 60,800 | 56,400 |
| 20260209 | 57,900 | 56,400 | 58,400 | 55,300 |
| 20260206 | 55,400 | 55,900 | 57,100 | 54,300 |
| 20260205 | 60,100 | 58,900 | 61,900 | 58,500 |
| 20260204 | 63,500 | 61,900 | 64,400 | 61,100 |
| 20260203 | 62,300 | 63,300 | 64,800 | 61,400 |
| 20260202 | 64,400 | 60,400 | 66,600 | 60,300 |
| 20260130 | 69,200 | 67,000 | 69,800 | 66,500 |
| 20260129 | 69,000 | 67,600 | 70,100 | 66,000 |
| 20260128 | 65,700 | 69,700 | 70,700 | 64,200 |
| 20260127 | 63,800 | 64,500 | 67,700 | 63,400 |
| 20260126 | 60,800 | 65,700 | 67,200 | 60,300 |
| 20260123 | 65,700 | 63,700 | 67,500 | 63,500 |
| 20260122 | 72,100 | 66,800 | 72,200 | 66,600 |
| 20260121 | 66,500 | 71,400 | 71,500 | 66,400 |
| 20260120 | 75,700 | 70,200 | 76,300 | 67,700 |
| 20260119 | 71,800 | 73,200 | 74,300 | 69,900 |
| 20260116 | 67,000 | 70,900 | 76,900 | 66,800 |
| 20260115 | 62,000 | 64,700 | 65,600 | 61,100 |
| 20260114 | 67,200 | 63,100 | 67,200 | 61,700 |
| 20260113 | 65,500 | 65,100 | 65,500 | 63,600 |
| 20260112 | 63,300 | 64,600 | 67,400 | 62,300 |
| 20260109 | 64,700 | 64,500 | 64,700 | 60,300 |
| 20260108 | 64,300 | 63,900 | 65,600 | 61,200 |
| 20260107 | 57,400 | 61,100 | 64,000 | 56,000 |
| 20260106 | 59,100 | 55,500 | 66,000 | 55,500 |
| 20260105 | 57,800 | 57,500 | 58,000 | 54,800 |
| 20260102 | 56,500 | 55,700 | 58,600 | 54,400 |
| 20251230 | 60,200 | 55,200 | 61,200 | 54,500 |
| 20251229 | 55,600 | 59,300 | 60,400 | 53,900 |
| 20251226 | 58,100 | 55,300 | 58,700 | 53,200 |
| 20251224 | 59,800 | 57,500 | 62,700 | 57,100 |
| 20251223 | 55,200 | 61,800 | 65,600 | 54,400 |
| 20251222 | 48,450 | 56,600 | 58,500 | 47,100 |
| 20251219 | 47,350 | 48,150 | 49,450 | 44,200 |
| 20251218 | 44,400 | 46,450 | 49,700 | 44,100 |
| 20251217 | 50,600 | 46,300 | 50,600 | 43,050 |
| 20251216 | 52,000 | 50,400 | 52,800 | 49,550 |
| 20251215 | 49,550 | 52,000 | 52,300 | 49,400 |
| 20251212 | 49,650 | 50,700 | 51,900 | 49,150 |
| 20251211 | 49,750 | 49,800 | 50,500 | 48,550 |
| 20251210 | 47,200 | 49,750 | 50,400 | 46,000 |
| 20251209 | 47,200 | 47,200 | 47,900 | 45,850 |
| 20251208 | 44,800 | 47,300 | 47,500 | 43,550 |
| 20251205 | 42,000 | 44,700 | 47,650 | 42,000 |
| 20251204 | 46,000 | 41,500 | 51,300 | 41,150 |
| 20251203 | 43,400 | 44,900 | 46,500 | 42,250 |
| 20251202 | 41,300 | 44,000 | 44,675 | 39,950 |
| 20251201 | 40,450 | 39,950 | 42,600 | 38,550 |
| 20251128 | 40,500 | 40,300 | 41,350 | 38,600 |
| 20251127 | 32,750 | 41,600 | 41,600 | 32,650 |
| 20251126 | 28,150 | 32,000 | 33,950 | 27,350 |
| 20251125 | 28,800 | 27,950 | 30,700 | 27,850 |
| 20251124 | 29,100 | 27,950 | 29,900 | 27,250 |
| 20251121 | 27,550 | 28,800 | 30,300 | 26,500 |
| 20251120 | 26,500 | 27,550 | 28,350 | 26,100 |
| 20251119 | 25,100 | 25,400 | 25,950 | 24,450 |
| 20251118 | 25,350 | 24,150 | 25,800 | 24,000 |
| 20251117 | 28,050 | 25,450 | 28,600 | 25,000 |
| 20251114 | 27,600 | 27,850 | 29,050 | 27,300 |
| 20251113 | 28,400 | 28,450 | 28,750 | 27,600 |
| 20251112 | 27,800 | 28,450 | 29,250 | 27,600 |
| 20251111 | 27,650 | 27,550 | 28,700 | 26,900 |
| 20251110 | 27,400 | 27,300 | 27,850 | 25,900 |
| 20251107 | 27,100 | 26,800 | 28,300 | 26,300 |
| 20251106 | 30,550 | 28,500 | 30,900 | 28,050 |
| 20251105 | 30,350 | 29,750 | 30,450 | 27,800 |
| 20251104 | 31,150 | 31,350 | 32,300 | 30,500 |
| 20251103 | 31,250 | 31,900 | 32,850 | 30,300 |
| 20251031 | 33,050 | 31,250 | 33,150 | 31,000 |
| 20251030 | 33,300 | 32,950 | 34,500 | 32,150 |
| 20251029 | 30,350 | 32,850 | 34,200 | 30,300 |
| 20251028 | 31,100 | 30,200 | 31,800 | 30,050 |
| 20251027 | 31,150 | 30,650 | 31,500 | 30,100 |
| 20251024 | 30,550 | 31,050 | 33,600 | 30,150 |
| 20251023 | 30,350 | 29,900 | 31,800 | 29,650 |
| 20251022 | 32,050 | 30,700 | 32,100 | 29,550 |
| 20251021 | 30,400 | 32,000 | 33,400 | 28,850 |
| 20251020 | 29,300 | 29,800 | 30,350 | 28,850 |
| 20251017 | 27,700 | 29,100 | 31,750 | 27,650 |
| 20251016 | 30,750 | 28,050 | 30,800 | 27,850 |
| 20251015 | 28,750 | 30,000 | 30,550 | 27,800 |
| 20251014 | 27,850 | 28,300 | 32,100 | 27,000 |
| 20251013 | 26,450 | 27,850 | 29,550 | 26,200 |
| 20251010 | 22,150 | 27,200 | 28,150 | 21,650 |
| 20251002 | 23,050 | 22,000 | 23,150 | 22,000 |
| 20251001 | 24,600 | 23,150 | 24,850 | 23,100 |
| 20250930 | 22,900 | 23,950 | 25,750 | 21,400 |
| 20250929 | 22,750 | 22,900 | 23,450 | 22,550 |
| 20250926 | 22,550 | 22,550 | 23,850 | 22,000 |
| 20250925 | 22,600 | 22,100 | 25,100 | 22,050 |
| 20250924 | 22,350 | 21,900 | 23,100 | 21,375 |
| 20250923 | 22,100 | 22,350 | 24,000 | 22,100 |
| 20250922 | 22,450 | 22,000 | 23,000 | 21,650 |
| 20250919 | 22,850 | 22,250 | 23,000 | 21,650 |
| 20250918 | 21,050 | 23,600 | 24,200 | 20,600 |
| 20250917 | 19,990 | 20,950 | 21,200 | 19,000 |
| 20250916 | 20,500 | 19,640 | 20,800 | 19,560 |
| 20250915 | 21,150 | 20,600 | 21,950 | 20,100 |
| 20250912 | 21,100 | 20,600 | 21,250 | 20,100 |
| 20250911 | 20,000 | 21,450 | 21,900 | 19,790 |
| 20250910 | 20,400 | 20,200 | 20,550 | 19,400 |
| 20250909 | 17,750 | 19,330 | 19,330 | 17,140 |
| 20250908 | 15,030 | 14,870 | 15,120 | 14,710 |
| 20250905 | 14,560 | 15,000 | 15,000 | 14,500 |
| 20250904 | 15,070 | 14,400 | 15,070 | 14,280 |
| 20250903 | 15,100 | 15,100 | 15,640 | 14,600 |
| 20250902 | 14,700 | 15,080 | 15,910 | 14,300 |
| 20250901 | 14,700 | 14,450 | 14,860 | 14,310 |
| 20250829 | 14,000 | 14,250 | 14,460 | 13,700 |
| 20250828 | 14,410 | 13,830 | 14,800 | 13,650 |
| 20250827 | 13,500 | 13,530 | 13,670 | 13,230 |
| 20250826 | 13,140 | 13,540 | 13,970 | 13,000 |
| 20250825 | 11,800 | 13,450 | 14,200 | 11,750 |
| 20250822 | 11,780 | 11,620 | 11,780 | 11,490 |
| 20250821 | 11,480 | 11,530 | 11,810 | 11,410 |
| 20250820 | 11,170 | 11,170 | 11,330 | 11,000 |
| 20250819 | 11,650 | 11,500 | 11,830 | 11,500 |
| 20250818 | 12,130 | 11,770 | 12,130 | 11,770 |
| 20250814 | 12,070 | 12,140 | 12,240 | 11,990 |
| 20250813 | 12,080 | 12,000 | 12,230 | 11,910 |
| 20250812 | 12,120 | 12,120 | 12,450 | 12,110 |
| 20250811 | 12,290 | 12,220 | 12,380 | 12,220 |
| 20250808 | 12,350 | 12,170 | 12,430 | 12,170 |
| 20250807 | 12,200 | 12,290 | 12,420 | 12,200 |
| 20250806 | 12,350 | 12,220 | 12,460 | 12,170 |
| 20250805 | 11,940 | 12,100 | 12,170 | 11,840 |
| 20250804 | 11,390 | 11,890 | 11,890 | 11,390 |
| 20250801 | 12,030 | 11,470 | 12,070 | 11,400 |
| 20250731 | 12,170 | 12,080 | 12,240 | 12,010 |
| 20250730 | 12,000 | 12,170 | 12,290 | 12,000 |
| 20250729 | 12,050 | 12,170 | 12,190 | 11,890 |
| 20250728 | 12,160 | 12,120 | 12,290 | 11,960 |
| 20250725 | 12,210 | 12,320 | 12,320 | 12,120 |
| 20250724 | 12,340 | 12,290 | 12,410 | 12,100 |
| 20250723 | 12,560 | 12,340 | 12,600 | 12,060 |
| 20250722 | 12,950 | 12,570 | 12,990 | 12,550 |
| 20250721 | 12,900 | 12,940 | 13,070 | 12,880 |
| 20250718 | 12,900 | 12,900 | 13,040 | 12,770 |
| 20250717 | 13,280 | 12,930 | 13,280 | 12,880 |
| 20250716 | 13,290 | 13,040 | 13,290 | 12,930 |
| 20250715 | 12,890 | 13,190 | 13,370 | 12,800 |
| 20250714 | 13,060 | 12,870 | 13,120 | 12,670 |
| 20250711 | 13,120 | 13,040 | 13,210 | 13,020 |
| 20250710 | 13,310 | 13,100 | 13,310 | 13,090 |
| 20250709 | 13,180 | 13,260 | 13,370 | 13,150 |
| 20250708 | 13,060 | 13,150 | 13,170 | 12,880 |
| 20250707 | 13,350 | 13,040 | 13,350 | 13,000 |
| 20250704 | 13,530 | 13,360 | 13,620 | 13,300 |
| 20250703 | 13,610 | 13,380 | 13,690 | 13,200 |
| 20250702 | 13,820 | 13,520 | 13,870 | 13,250 |
| 20250701 | 14,110 | 13,810 | 14,230 | 13,740 |
| 20250630 | 14,180 | 14,110 | 14,550 | 14,090 |
| 20250627 | 14,250 | 14,060 | 14,400 | 14,000 |
| 20250626 | 14,640 | 14,100 | 14,720 | 14,000 |
| 20250625 | 14,660 | 14,630 | 15,380 | 14,290 |
| 20250624 | 15,160 | 14,530 | 15,560 | 14,410 |
| 20250623 | 14,110 | 14,410 | 14,620 | 13,820 |
| 20250620 | 13,370 | 13,810 | 14,150 | 13,370 |
| 20250619 | 13,420 | 13,510 | 13,820 | 13,370 |
| 20250618 | 13,570 | 13,380 | 13,570 | 13,330 |
| 20250617 | 13,690 | 13,460 | 13,870 | 13,260 |
| 20250616 | 14,020 | 13,650 | 14,250 | 13,550 |
| 20250613 | 13,830 | 13,880 | 14,380 | 13,360 |
| 20250612 | 13,860 | 13,800 | 13,980 | 13,790 |
| 20250611 | 14,390 | 14,010 | 14,390 | 14,000 |
| 20250610 | 14,100 | 14,230 | 14,730 | 13,790 |
| 20250609 | 13,980 | 14,090 | 14,750 | 13,660 |
| 20250605 | 13,900 | 13,840 | 13,920 | 13,600 |
| 20250604 | 13,470 | 13,760 | 13,770 | 13,380 |
| 20250602 | 13,180 | 13,330 | 13,400 | 12,970 |
| 20250530 | 13,480 | 13,230 | 13,480 | 13,100 |
| 20250529 | 13,600 | 13,470 | 13,660 | 13,370 |
| 20250528 | 13,800 | 13,370 | 13,860 | 13,280 |
| 20250527 | 13,970 | 13,590 | 13,970 | 13,470 |
| 20250526 | 13,110 | 13,730 | 13,780 | 13,110 |
| 20250523 | 13,900 | 13,460 | 13,950 | 13,050 |
| 20250522 | 14,400 | 13,740 | 14,590 | 13,740 |
| 20250521 | 15,180 | 14,410 | 15,740 | 14,410 |
| 20250520 | 14,850 | 14,230 | 14,940 | 14,230 |
| 20250519 | 15,000 | 14,620 | 15,520 | 14,090 |
| 20250516 | 15,330 | 15,140 | 15,910 | 15,010 |
| 20250515 | 15,220 | 15,150 | 15,240 | 14,800 |
| 20250514 | 14,790 | 15,080 | 15,080 | 14,560 |
| 20250513 | 15,330 | 14,540 | 15,920 | 14,500 |
| 20250512 | 14,670 | 14,670 | 14,720 | 14,420 |
| 20250509 | 15,020 | 14,760 | 15,350 | 14,610 |
| 20250508 | 16,000 | 15,230 | 16,800 | 15,130 |
| 20250507 | 13,940 | 14,980 | 15,240 | 13,620 |
| 20250502 | 12,980 | 13,190 | 13,210 | 12,600 |
| 20250430 | 13,640 | 12,910 | 13,730 | 12,850 |
| 20250429 | 13,390 | 13,510 | 13,700 | 13,090 |
| 20250428 | 13,700 | 13,330 | 13,880 | 13,290 |
| 20250425 | 14,060 | 13,630 | 14,230 | 13,630 |
| 20250424 | 14,520 | 14,060 | 15,530 | 13,840 |
| 20250423 | 14,950 | 14,070 | 14,970 | 13,800 |
| 20250422 | 12,550 | 14,700 | 16,260 | 12,390 |
| 20250421 | 13,090 | 12,890 | 13,170 | 12,680 |
| 20250418 | 13,860 | 12,940 | 14,120 | 12,710 |
| 20250417 | 10,480 | 13,370 | 13,460 | 10,480 |
| 20250416 | 10,870 | 10,360 | 10,870 | 10,260 |
| 20250415 | 10,810 | 10,820 | 10,930 | 10,650 |
| 20250414 | 10,800 | 10,720 | 11,300 | 10,580 |
| 20250411 | 9,560 | 10,390 | 10,800 | 9,510 |
| 20250410 | 9,220 | 9,910 | 10,500 | 9,140 |
| 20250409 | 8,640 | 8,660 | 9,250 | 8,110 |
| 20250408 | 9,220 | 8,860 | 9,390 | 8,850 |
| 20250407 | 9,690 | 9,070 | 9,700 | 9,000 |
| 20250404 | 10,350 | 10,210 | 10,450 | 9,950 |
| 20250403 | 9,680 | 10,370 | 10,370 | 9,650 |
| 20250402 | 10,330 | 10,070 | 10,460 | 9,970 |
| 20250401 | 10,370 | 10,040 | 10,420 | 9,960 |
| 20250331 | 9,750 | 10,160 | 10,310 | 9,710 |
| 20250328 | 10,340 | 9,970 | 10,350 | 9,820 |
| 20250327 | 10,450 | 10,320 | 10,550 | 10,200 |
| 20250326 | 10,420 | 10,580 | 10,750 | 10,380 |
| 20250325 | 10,880 | 10,450 | 11,090 | 10,410 |
| 20250324 | 10,810 | 10,650 | 10,830 | 10,590 |
| 20250321 | 11,250 | 11,060 | 11,370 | 10,830 |
| 20250320 | 11,750 | 11,420 | 11,970 | 11,390 |
| 20250319 | 12,080 | 11,680 | 12,160 | 11,550 |
| 20250318 | 12,770 | 12,080 | 12,920 | 12,080 |
| 20250317 | 12,750 | 12,770 | 13,080 | 12,490 |
| 20250314 | 12,850 | 12,750 | 13,400 | 12,730 |
| 20250313 | 13,550 | 12,940 | 13,620 | 12,910 |
| 20250312 | 13,100 | 13,400 | 14,120 | 13,050 |
| 20250311 | 12,500 | 13,070 | 13,290 | 12,330 |
| 20250310 | 13,930 | 13,400 | 14,350 | 13,400 |
| 20250307 | 14,150 | 14,140 | 14,370 | 13,690 |
| 20250306 | 14,560 | 14,470 | 15,210 | 14,250 |
| 20250305 | 14,220 | 14,460 | 14,860 | 14,020 |
| 20250304 | 13,010 | 14,380 | 15,460 | 13,000 |
| 20250228 | 14,580 | 12,980 | 14,880 | 12,980 |
| 20250227 | 14,070 | 13,850 | 14,230 | 13,430 |
| 20250226 | 14,300 | 13,950 | 15,060 | 13,620 |
| 20250225 | 11,800 | 14,500 | 14,930 | 11,320 |
| 20250224 | 12,480 | 12,000 | 12,560 | 11,910 |
| 20250221 | 13,000 | 12,800 | 13,650 | 12,790 |
| 20250220 | 13,340 | 12,700 | 13,490 | 12,510 |
| 20250219 | 14,010 | 13,260 | 14,080 | 13,210 |
| 20250218 | 13,900 | 14,150 | 14,930 | 13,780 |
| 20250217 | 13,170 | 13,500 | 13,960 | 12,770 |
| 20250214 | 13,390 | 13,000 | 13,710 | 12,960 |
| 20250213 | 13,380 | 13,320 | 13,640 | 13,030 |
| 20250212 | 13,840 | 13,380 | 14,280 | 12,930 |
| 20250211 | 14,070 | 13,800 | 14,550 | 13,770 |
| 20250210 | 13,300 | 14,150 | 15,750 | 13,000 |
| 20250207 | 12,510 | 13,170 | 13,850 | 12,400 |
| 20250206 | 12,900 | 12,500 | 13,000 | 12,270 |
| 20250205 | 11,180 | 13,060 | 13,300 | 11,040 |
| 20250204 | 11,320 | 10,910 | 11,750 | 10,600 |
| 20250203 | 12,220 | 11,190 | 12,520 | 11,150 |
| 20250131 | 10,970 | 12,370 | 13,150 | 10,810 |
| 20250124 | 11,000 | 11,150 | 11,930 | 10,680 |
| 20250123 | 10,460 | 10,900 | 11,500 | 10,270 |
| 20250122 | 10,180 | 10,430 | 10,820 | 9,860 |
| 20250121 | 9,880 | 9,710 | 10,150 | 9,500 |
| 20250120 | 9,740 | 9,700 | 10,610 | 9,610 |
| 20250117 | 9,930 | 9,600 | 9,930 | 9,500 |
| 20250116 | 9,930 | 10,020 | 10,240 | 9,820 |
| 20250115 | 10,020 | 9,830 | 10,100 | 9,740 |
| 20250114 | 10,260 | 10,020 | 10,510 | 9,960 |
| 20250113 | 10,490 | 10,240 | 11,080 | 10,160 |
| 20250110 | 9,430 | 10,410 | 11,250 | 9,360 |
| 20250109 | 8,890 | 9,430 | 9,870 | 8,630 |
| 20250108 | 8,980 | 8,900 | 9,180 | 8,870 |
| 20250107 | 9,410 | 9,050 | 9,450 | 8,900 |
| 20250106 | 9,500 | 9,360 | 9,550 | 9,220 |
| 20250103 | 9,940 | 9,370 | 10,010 | 9,310 |
| 20250102 | 9,510 | 10,310 | 10,910 | 9,440 |