Stock Ticker
- (457550) 우진엔텍
- Description: 기업개요
동사는 2013년 원자력 및 화력발전소 계측제어설비 정비 사업을 영위할 목적으로 설립되었으며, 2024년 1월 코스닥 시장에 상장함.
원자력 및 화력발전소의 설비 진단, 성능개선을 포함한 종합 솔루션을 제공하는 정비 서비스와 국산 시스템의 제작 및 공급 사업을 주력으로 영위하고 있음.
발전소 안전성 확보를 위한 고도로 특화된 기술력과 전문성을 바탕으로 원자력발전소 해체시장 분야 진입을 준비하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,390 | 9,640 | 10,450 | 9,600 |
| 20261019 | 10,750 | 10,570 | 11,600 | 10,300 |
| 20261016 | 11,960 | 11,130 | 14,450 | 9,900 |
| 20261015 | 14,130 | 14,130 | 14,130 | 14,130 |
| 20261014 | 14,130 | 14,130 | 14,130 | 14,130 |
| 20261013 | 14,130 | 14,130 | 14,130 | 14,130 |
| 20261012 | 14,130 | 14,130 | 14,130 | 14,130 |
| 20261008 | 14,130 | 14,130 | 14,130 |
| 20261007 | 14,130 | 14,130 | 14,130 | 14,130 |
| 20261006 | 14,130 | 14,130 | 14,130 | 14,130 |
| 20261002 | 14,130 | 14,130 | 14,130 | 14,130 |
| 20261001 | 14,000 | 14,130 | 14,170 | 13,660 |
| 20260930 | 13,520 | 13,670 | 14,060 | 13,510 |
| 20260929 | 13,930 | 13,510 | 13,930 | 13,400 |
| 20260928 | 13,770 | 13,940 | 14,240 | 13,550 |
| 20260923 | 14,420 | 13,750 | 14,440 | 13,670 |
| 20260922 | 14,340 | 14,440 | 14,850 | 14,250 |
| 20260921 | 14,730 | 14,210 | 14,760 | 14,210 |
| 20260918 | 14,950 | 14,730 | 14,950 | 14,480 |
| 20260917 | 14,170 | 14,650 | 14,790 | 14,130 |
| 20260916 | 14,270 | 14,130 | 14,280 | 13,990 |
| 20260915 | 14,250 | 14,270 | 14,350 | 13,800 |
| 20260914 | 14,880 | 14,260 | 14,910 | 14,110 |
| 20260911 | 14,560 | 14,880 | 15,350 | 14,280 |
| 20260910 | 14,440 | 14,560 | 14,700 | 14,000 |
| 20260909 | 14,550 | 14,660 | 15,130 | 14,400 |
| 20260908 | 13,620 | 14,360 | 14,930 | 13,540 |
| 20260907 | 13,000 | 13,440 | 13,700 | 12,940 |
| 20260904 | 12,740 | 12,990 | 13,090 | 12,630 |
| 20260903 | 12,800 | 12,720 | 13,050 | 12,600 |
| 20260902 | 13,100 | 12,730 | 13,100 | 12,720 |
| 20260901 | 13,610 | 13,350 | 13,770 | 13,160 |
| 20260831 | 14,000 | 13,610 | 14,020 | 13,200 |
| 20260828 | 14,000 | 14,030 | 14,500 | 13,730 |
| 20260827 | 14,010 | 13,990 | 14,460 | 13,670 |
| 20260826 | 13,770 | 14,010 | 15,140 | 13,700 |
| 20260825 | 12,970 | 13,670 | 13,700 | 12,500 |
| 20260824 | 12,700 | 12,940 | 13,100 | 12,700 |
| 20260821 | 13,570 | 12,700 | 13,570 | 12,650 |
| 20260820 | 13,700 | 13,530 | 13,960 | 13,410 |
| 20260819 | 13,550 | 13,430 | 13,880 | 13,200 |
| 20260818 | 15,170 | 13,960 | 15,550 | 13,900 |
| 20260814 | 15,920 | 15,210 | 16,150 | 15,030 |
| 20260813 | 15,700 | 15,690 | 16,280 | 15,470 |
| 20260812 | 15,390 | 15,580 | 15,640 | 15,200 |
| 20260811 | 15,160 | 15,390 | 15,460 | 14,940 |
| 20260810 | 14,540 | 15,300 | 15,300 | 14,540 |
| 20260807 | 14,520 | 14,300 | 15,000 | 13,950 |
| 20260806 | 14,700 | 14,550 | 15,180 | 14,250 |
| 20260805 | 14,500 | 14,880 | 15,180 | 14,430 |
| 20260804 | 13,900 | 14,360 | 14,900 | 13,900 |
| 20260803 | 13,400 | 13,900 | 14,280 | 13,160 |
| 20260731 | 12,220 | 13,550 | 13,600 | 12,220 |
| 20260730 | 10,750 | 12,090 | 12,480 | 10,750 |
| 20260729 | 13,760 | 11,900 | 14,190 | 11,850 |
| 20260728 | 14,430 | 13,760 | 14,430 | 13,430 |
| 20260727 | 15,020 | 14,730 | 15,200 | 14,630 |
| 20260724 | 15,380 | 14,830 | 15,490 | 14,680 |
| 20260723 | 14,320 | 15,390 | 15,390 | 14,260 |
| 20260722 | 14,110 | 14,170 | 14,710 | 14,060 |
| 20260721 | 13,490 | 13,900 | 14,200 | 13,350 |
| 20260720 | 14,500 | 13,690 | 14,500 | 13,610 |
| 20260716 | 15,200 | 14,510 | 15,270 | 14,300 |
| 20260715 | 14,620 | 15,280 | 15,500 | 14,620 |
| 20260714 | 14,540 | 14,480 | 14,900 | 14,000 |
| 20260713 | 15,690 | 14,700 | 16,320 | 14,550 |
| 20260710 | 15,210 | 15,690 | 16,170 | 15,210 |
| 20260709 | 14,800 | 15,200 | 16,100 | 14,800 |
| 20260708 | 15,510 | 14,810 | 16,190 | 14,720 |
| 20260707 | 16,810 | 15,790 | 16,830 | 15,500 |
| 20260706 | 16,690 | 16,800 | 17,400 | 16,310 |
| 20260703 | 16,800 | 16,670 | 16,810 | 15,500 |
| 20260702 | 17,000 | 16,480 | 17,440 | 16,410 |
| 20260701 | 16,650 | 17,450 | 17,650 | 16,310 |
| 20260630 | 17,320 | 16,560 | 17,390 | 16,440 |
| 20260629 | 15,040 | 17,320 | 17,400 | 15,040 |
| 20260626 | 17,280 | 15,200 | 17,280 | 15,100 |
| 20260625 | 17,360 | 17,320 | 18,000 | 16,850 |
| 20260624 | 17,530 | 17,350 | 18,190 | 17,090 |
| 20260623 | 19,100 | 17,530 | 19,780 | 17,500 |
| 20260622 | 19,750 | 19,330 | 20,300 | 19,300 |
| 20260619 | 21,500 | 20,150 | 21,850 | 19,960 |
| 20260618 | 23,100 | 21,500 | 23,700 | 21,400 |
| 20260617 | 22,750 | 22,350 | 23,000 | 22,000 |
| 20260616 | 22,400 | 22,650 | 23,050 | 21,650 |
| 20260615 | 23,000 | 22,350 | 23,050 | 21,850 |
| 20260612 | 21,600 | 21,750 | 22,500 | 21,150 |
| 20260611 | 20,600 | 21,000 | 21,500 | 20,100 |
| 20260610 | 20,650 | 20,950 | 21,600 | 20,400 |
| 20260609 | 19,300 | 21,200 | 21,700 | 19,300 |
| 20260608 | 20,300 | 19,510 | 21,050 | 19,500 |
| 20260605 | 21,550 | 21,650 | 21,900 | 20,850 |
| 20260604 | 21,000 | 22,300 | 23,000 | 20,900 |
| 20260602 | 22,000 | 21,000 | 22,350 | 20,400 |
| 20260601 | 22,000 | 22,000 | 22,700 | 21,000 |
| 20260529 | 22,950 | 22,050 | 23,200 | 21,500 |
| 20260528 | 23,300 | 22,950 | 23,600 | 22,100 |
| 20260527 | 24,600 | 23,300 | 24,700 | 23,050 |
| 20260526 | 24,750 | 24,600 | 25,200 | 24,500 |
| 20260522 | 24,300 | 24,450 | 25,200 | 24,000 |
| 20260521 | 23,150 | 23,800 | 24,650 | 23,150 |
| 20260520 | 22,150 | 22,950 | 23,250 | 21,100 |
| 20260519 | 22,500 | 22,150 | 23,250 | 21,800 |
| 20260518 | 23,850 | 23,100 | 23,850 | 22,000 |
| 20260515 | 25,400 | 24,050 | 25,400 | 23,350 |
| 20260514 | 26,050 | 25,150 | 26,400 | 24,900 |
| 20260513 | 25,850 | 25,950 | 26,650 | 24,900 |
| 20260512 | 27,700 | 25,850 | 28,350 | 25,000 |
| 20260511 | 28,850 | 27,500 | 28,850 | 27,350 |
| 20260508 | 29,000 | 28,950 | 29,250 | 27,500 |
| 20260507 | 29,000 | 29,400 | 30,050 | 28,300 |
| 20260506 | 28,300 | 28,450 | 29,500 | 27,650 |
| 20260504 | 27,550 | 28,200 | 28,300 | 27,450 |
| 20260430 | 28,200 | 27,250 | 28,200 | 27,050 |
| 20260429 | 27,550 | 27,950 | 28,250 | 27,300 |
| 20260428 | 28,350 | 27,550 | 28,450 | 27,550 |
| 20260427 | 28,100 | 28,150 | 28,700 | 27,750 |
| 20260424 | 28,250 | 28,050 | 28,300 | 27,600 |
| 20260423 | 26,950 | 28,150 | 28,850 | 26,650 |
| 20260422 | 26,400 | 26,450 | 26,450 | 25,650 |
| 20260421 | 26,600 | 26,400 | 26,950 | 26,200 |
| 20260420 | 26,700 | 26,600 | 27,200 | 26,150 |
| 20260417 | 27,100 | 26,800 | 27,100 | 26,200 |
| 20260416 | 26,700 | 26,850 | 27,500 | 26,600 |
| 20260415 | 26,650 | 26,200 | 26,700 | 26,050 |
| 20260414 | 25,850 | 25,900 | 26,150 | 25,650 |
| 20260413 | 24,900 | 25,550 | 25,800 | 24,000 |
| 20260410 | 25,900 | 24,900 | 25,900 | 24,900 |
| 20260409 | 25,750 | 25,150 | 26,050 | 25,000 |
| 20260408 | 25,000 | 25,750 | 25,800 | 24,650 |
| 20260407 | 24,650 | 23,950 | 24,750 | 23,550 |
| 20260406 | 25,300 | 24,400 | 25,650 | 24,050 |
| 20260403 | 24,500 | 25,150 | 25,300 | 24,200 |
| 20260402 | 26,200 | 23,900 | 26,250 | 23,300 |
| 20260401 | 25,250 | 25,750 | 25,950 | 25,250 |
| 20260331 | 24,750 | 24,250 | 25,450 | 24,050 |
| 20260330 | 24,350 | 24,650 | 25,125 | 23,550 |
| 20260327 | 25,400 | 25,600 | 26,000 | 24,900 |
| 20260326 | 27,750 | 26,300 | 27,750 | 26,200 |
| 20260325 | 27,800 | 27,700 | 28,500 | 26,750 |
| 20260324 | 29,800 | 27,600 | 29,800 | 26,500 |
| 20260323 | 29,700 | 28,850 | 30,800 | 28,300 |
| 20260320 | 29,100 | 30,450 | 31,475 | 28,800 |
| 20260319 | 28,200 | 28,350 | 29,450 | 27,800 |
| 20260318 | 28,250 | 28,800 | 29,550 | 28,150 |
| 20260317 | 29,150 | 28,250 | 29,850 | 28,050 |
| 20260316 | 28,800 | 28,850 | 31,200 | 28,550 |
| 20260313 | 27,750 | 28,550 | 29,500 | 27,250 |
| 20260312 | 27,150 | 28,350 | 29,800 | 26,850 |
| 20260311 | 26,150 | 26,500 | 27,650 | 25,750 |
| 20260310 | 25,500 | 25,950 | 26,650 | 25,100 |
| 20260309 | 25,000 | 24,550 | 26,250 | 23,700 |
| 20260306 | 24,600 | 26,050 | 26,200 | 24,050 |
| 20260305 | 23,050 | 24,600 | 25,500 | 23,050 |
| 20260304 | 25,050 | 21,500 | 25,550 | 20,700 |
| 20260303 | 28,450 | 26,300 | 29,100 | 26,250 |
| 20260227 | 30,750 | 29,100 | 31,500 | 29,100 |
| 20260226 | 31,000 | 30,000 | 31,500 | 29,900 |
| 20260225 | 32,350 | 30,900 | 32,900 | 30,650 |
| 20260224 | 32,500 | 32,250 | 34,900 | 31,300 |
| 20260223 | 29,900 | 31,700 | 33,400 | 28,900 |
| 20260220 | 28,900 | 29,250 | 31,200 | 28,350 |
| 20260219 | 29,500 | 28,900 | 29,500 | 28,450 |
| 20260213 | 27,400 | 28,050 | 29,400 | 26,450 |
| 20260212 | 28,300 | 27,400 | 28,300 | 27,350 |
| 20260211 | 27,500 | 28,300 | 29,450 | 27,200 |
| 20260210 | 27,200 | 27,050 | 27,500 | 26,500 |
| 20260209 | 26,800 | 27,100 | 27,600 | 26,450 |
| 20260206 | 26,000 | 26,000 | 26,600 | 24,550 |
| 20260205 | 26,800 | 26,550 | 28,150 | 26,100 |
| 20260204 | 27,600 | 27,000 | 27,650 | 26,600 |
| 20260203 | 25,400 | 26,050 | 26,350 | 25,200 |
| 20260202 | 26,100 | 24,850 | 26,850 | 24,850 |
| 20260130 | 27,800 | 26,700 | 27,800 | 26,700 |
| 20260129 | 27,550 | 27,900 | 28,450 | 27,100 |
| 20260128 | 28,200 | 27,400 | 28,450 | 27,300 |
| 20260127 | 31,500 | 28,150 | 31,500 | 28,000 |
| 20260126 | 26,400 | 27,450 | 28,100 | 26,200 |
| 20260123 | 26,550 | 26,100 | 28,100 | 26,000 |
| 20260122 | 29,100 | 26,450 | 29,550 | 26,200 |
| 20260121 | 30,400 | 28,150 | 31,350 | 27,150 |
| 20260120 | 24,200 | 31,050 | 31,400 | 23,350 |
| 20260119 | 24,650 | 24,200 | 24,850 | 23,600 |
| 20260116 | 21,800 | 23,400 | 24,500 | 21,800 |
| 20260115 | 22,100 | 21,900 | 22,100 | 21,650 |
| 20260114 | 22,550 | 22,000 | 22,950 | 21,700 |
| 20260113 | 22,600 | 22,200 | 22,650 | 21,950 |
| 20260112 | 22,400 | 22,700 | 23,550 | 22,350 |
| 20260109 | 21,150 | 21,650 | 21,700 | 20,700 |
| 20260108 | 21,300 | 20,700 | 21,300 | 20,550 |
| 20260107 | 21,600 | 21,300 | 21,950 | 20,900 |
| 20260106 | 21,850 | 21,600 | 21,950 | 21,050 |
| 20260105 | 20,650 | 21,400 | 21,600 | 20,650 |
| 20260102 | 20,300 | 20,600 | 20,700 | 20,150 |
| 20251230 | 20,450 | 20,200 | 20,700 | 20,150 |
| 20251229 | 20,350 | 20,600 | 20,850 | 20,100 |
| 20251226 | 20,650 | 20,450 | 20,850 | 20,300 |
| 20251224 | 21,250 | 20,850 | 21,250 | 20,700 |
| 20251223 | 21,700 | 21,050 | 21,750 | 21,000 |
| 20251222 | 21,700 | 21,750 | 22,100 | 21,600 |
| 20251219 | 20,900 | 21,600 | 21,650 | 20,800 |
| 20251218 | 20,750 | 20,600 | 20,900 | 20,500 |
| 20251217 | 21,300 | 21,100 | 21,525 | 20,900 |
| 20251216 | 22,300 | 21,300 | 22,350 | 21,100 |
| 20251215 | 22,750 | 22,300 | 23,075 | 22,200 |
| 20251212 | 22,000 | 22,750 | 22,850 | 21,850 |
| 20251211 | 21,750 | 21,950 | 22,500 | 21,700 |
| 20251210 | 21,800 | 21,550 | 21,800 | 21,000 |
| 20251209 | 21,500 | 21,800 | 21,950 | 21,500 |
| 20251208 | 22,450 | 21,850 | 22,500 | 21,600 |
| 20251205 | 21,500 | 22,400 | 22,500 | 21,150 |
| 20251204 | 21,800 | 21,100 | 21,800 | 21,000 |
| 20251203 | 21,050 | 21,400 | 21,750 | 20,750 |
| 20251202 | 20,300 | 20,700 | 20,850 | 20,250 |
| 20251201 | 20,700 | 20,250 | 21,000 | 20,050 |
| 20251128 | 20,700 | 20,800 | 21,050 | 20,450 |
| 20251127 | 20,700 | 20,500 | 21,100 | 20,400 |
| 20251126 | 20,300 | 20,750 | 20,950 | 20,300 |
| 20251125 | 20,300 | 20,250 | 20,850 | 20,000 |
| 20251124 | 20,300 | 20,150 | 20,750 | 19,850 |
| 20251121 | 20,850 | 20,300 | 20,850 | 20,050 |
| 20251120 | 20,600 | 21,400 | 21,700 | 20,600 |
| 20251119 | 20,600 | 20,600 | 21,050 | 20,000 |
| 20251118 | 21,700 | 20,600 | 22,100 | 20,600 |
| 20251117 | 22,050 | 21,800 | 22,200 | 21,700 |
| 20251114 | 22,300 | 21,850 | 22,600 | 21,700 |
| 20251113 | 21,800 | 22,750 | 23,300 | 21,600 |
| 20251112 | 21,700 | 21,850 | 22,200 | 21,600 |
| 20251111 | 22,400 | 21,700 | 23,050 | 21,600 |
| 20251110 | 22,250 | 22,400 | 22,450 | 21,950 |
| 20251107 | 22,000 | 22,000 | 23,300 | 21,800 |
| 20251106 | 24,100 | 23,000 | 24,300 | 22,900 |
| 20251105 | 24,800 | 23,600 | 24,850 | 22,950 |
| 20251104 | 25,700 | 25,150 | 25,700 | 24,950 |
| 20251103 | 25,500 | 25,700 | 25,900 | 24,700 |
| 20251031 | 24,700 | 25,500 | 25,650 | 24,000 |
| 20251030 | 26,350 | 24,550 | 26,400 | 24,550 |
| 20251029 | 25,900 | 26,300 | 26,500 | 25,500 |
| 20251028 | 26,000 | 25,200 | 26,700 | 24,900 |
| 20251027 | 26,500 | 25,700 | 26,550 | 25,400 |
| 20251024 | 25,000 | 25,950 | 26,200 | 24,400 |
| 20251023 | 24,500 | 24,300 | 24,900 | 24,050 |
| 20251022 | 24,400 | 25,100 | 25,550 | 23,200 |
| 20251021 | 24,050 | 24,400 | 25,600 | 23,850 |
| 20251020 | 23,450 | 23,200 | 23,650 | 22,700 |
| 20251017 | 23,900 | 23,400 | 24,200 | 23,250 |
| 20251016 | 25,200 | 24,200 | 25,400 | 24,050 |
| 20251015 | 23,000 | 24,550 | 24,800 | 23,000 |
| 20251014 | 24,000 | 22,900 | 24,675 | 22,800 |
| 20251013 | 23,300 | 24,000 | 24,300 | 22,800 |
| 20251010 | 22,400 | 23,650 | 23,950 | 22,400 |
| 20251002 | 22,250 | 22,400 | 22,500 | 21,900 |
| 20251001 | 22,100 | 22,250 | 22,650 | 22,100 |
| 20250930 | 22,500 | 22,150 | 22,800 | 22,100 |
| 20250929 | 22,900 | 22,800 | 23,000 | 22,550 |
| 20250926 | 23,950 | 22,900 | 23,950 | 22,600 |
| 20250925 | 24,700 | 23,900 | 24,700 | 23,800 |
| 20250924 | 24,600 | 24,650 | 25,350 | 24,400 |
| 20250923 | 23,650 | 24,600 | 25,400 | 23,600 |
| 20250922 | 23,750 | 23,750 | 25,000 | 23,650 |
| 20250919 | 23,400 | 23,150 | 24,100 | 22,950 |
| 20250918 | 24,050 | 23,350 | 24,050 | 23,250 |
| 20250917 | 23,800 | 23,600 | 23,800 | 23,100 |
| 20250916 | 22,650 | 24,000 | 24,000 | 22,650 |
| 20250915 | 23,250 | 22,600 | 23,300 | 22,350 |
| 20250912 | 23,850 | 23,450 | 23,850 | 22,850 |
| 20250911 | 24,850 | 24,150 | 25,100 | 24,100 |
| 20250910 | 24,550 | 24,800 | 24,900 | 24,050 |
| 20250909 | 24,600 | 24,500 | 24,700 | 24,050 |
| 20250908 | 25,050 | 24,500 | 25,050 | 24,400 |
| 20250905 | 25,300 | 25,150 | 25,300 | 24,600 |
| 20250904 | 25,000 | 25,150 | 25,350 | 24,750 |
| 20250903 | 24,500 | 24,500 | 25,050 | 24,300 |
| 20250902 | 24,050 | 24,350 | 24,450 | 23,900 |
| 20250901 | 24,250 | 24,100 | 24,800 | 24,000 |
| 20250829 | 25,250 | 24,850 | 25,300 | 24,600 |
| 20250828 | 24,800 | 25,150 | 25,350 | 24,700 |
| 20250827 | 25,350 | 25,000 | 25,350 | 24,850 |
| 20250826 | 24,650 | 24,750 | 24,800 | 24,300 |
| 20250825 | 25,400 | 25,500 | 25,700 | 24,900 |
| 20250822 | 25,450 | 25,150 | 25,550 | 24,700 |
| 20250821 | 23,700 | 24,850 | 25,400 | 23,300 |
| 20250820 | 22,500 | 23,750 | 23,950 | 22,150 |
| 20250819 | 25,600 | 24,500 | 25,850 | 24,400 |
| 20250818 | 26,500 | 26,700 | 26,800 | 26,350 |
| 20250814 | 26,300 | 26,750 | 26,850 | 26,050 |
| 20250813 | 27,250 | 26,600 | 27,300 | 26,200 |
| 20250812 | 27,850 | 27,000 | 28,000 | 26,400 |
| 20250811 | 27,450 | 27,650 | 28,000 | 27,250 |
| 20250808 | 27,450 | 27,400 | 27,450 | 26,900 |
| 20250807 | 27,200 | 27,200 | 27,600 | 27,000 |
| 20250806 | 26,300 | 27,450 | 27,850 | 26,300 |
| 20250805 | 26,050 | 26,100 | 26,400 | 25,800 |
| 20250804 | 25,500 | 25,900 | 26,300 | 25,450 |
| 20250801 | 26,600 | 25,900 | 26,600 | 25,200 |
| 20250731 | 27,100 | 26,950 | 27,300 | 26,400 |
| 20250730 | 27,000 | 26,650 | 27,150 | 26,650 |
| 20250729 | 27,000 | 27,400 | 27,750 | 26,450 |
| 20250728 | 26,900 | 26,600 | 27,000 | 26,300 |
| 20250725 | 27,150 | 27,200 | 27,300 | 26,250 |
| 20250724 | 26,700 | 26,400 | 27,150 | 26,350 |
| 20250723 | 26,500 | 25,950 | 26,500 | 25,350 |
| 20250722 | 26,950 | 26,250 | 26,950 | 26,050 |
| 20250721 | 26,500 | 27,200 | 27,300 | 26,050 |
| 20250718 | 26,150 | 26,050 | 26,450 | 25,500 |
| 20250717 | 27,150 | 26,100 | 27,150 | 26,100 |
| 20250716 | 27,400 | 26,750 | 27,450 | 26,600 |
| 20250715 | 26,950 | 26,800 | 27,400 | 26,500 |
| 20250714 | 27,400 | 26,550 | 27,700 | 26,300 |
| 20250711 | 28,350 | 27,400 | 28,450 | 27,300 |
| 20250710 | 28,850 | 28,150 | 28,850 | 28,000 |
| 20250709 | 28,750 | 28,450 | 28,900 | 27,750 |
| 20250708 | 28,450 | 28,700 | 28,900 | 27,800 |
| 20250707 | 27,650 | 28,200 | 28,450 | 27,450 |
| 20250704 | 29,000 | 27,950 | 29,700 | 27,900 |
| 20250703 | 30,200 | 29,100 | 30,200 | 28,950 |
| 20250702 | 29,950 | 29,400 | 30,250 | 28,800 |
| 20250701 | 31,800 | 30,300 | 32,100 | 30,200 |
| 20250630 | 36,200 | 32,400 | 36,200 | 32,200 |
| 20250627 | 41,650 | 35,050 | 42,000 | 34,850 |
| 20250626 | 35,250 | 36,600 | 39,400 | 34,400 |
| 20250625 | 35,650 | 34,800 | 36,700 | 33,300 |
| 20250624 | 34,400 | 33,250 | 34,400 | 32,150 |
| 20250623 | 30,800 | 33,150 | 37,200 | 30,450 |
| 20250620 | 31,400 | 30,000 | 32,150 | 29,150 |
| 20250619 | 22,600 | 29,600 | 29,600 | 22,000 |
| 20250618 | 22,500 | 22,800 | 23,200 | 22,150 |
| 20250617 | 24,350 | 22,800 | 24,450 | 22,000 |
| 20250616 | 22,650 | 23,400 | 23,500 | 22,150 |
| 20250613 | 22,250 | 22,150 | 22,300 | 21,100 |
| 20250612 | 21,800 | 22,100 | 24,250 | 21,250 |
| 20250611 | 20,400 | 20,700 | 21,200 | 20,150 |
| 20250610 | 20,500 | 20,350 | 20,550 | 19,920 |
| 20250609 | 21,000 | 20,600 | 21,450 | 20,150 |
| 20250605 | 21,250 | 20,450 | 21,250 | 20,000 |
| 20250604 | 19,330 | 19,530 | 19,690 | 18,750 |
| 20250602 | 19,180 | 19,600 | 20,400 | 19,140 |
| 20250530 | 20,400 | 19,700 | 20,400 | 19,500 |
| 20250529 | 20,600 | 20,550 | 21,350 | 20,000 |
| 20250528 | 22,650 | 20,600 | 23,000 | 20,200 |
| 20250527 | 21,800 | 22,250 | 22,500 | 21,350 |
| 20250526 | 24,100 | 22,300 | 24,150 | 21,750 |
| 20250523 | 19,960 | 21,550 | 22,000 | 19,830 |
| 20250522 | 18,700 | 19,190 | 20,000 | 18,500 |
| 20250521 | 19,680 | 19,130 | 19,680 | 18,850 |
| 20250520 | 18,830 | 19,350 | 19,980 | 18,800 |
| 20250519 | 19,600 | 18,850 | 19,900 | 18,720 |
| 20250516 | 18,660 | 19,140 | 19,530 | 18,510 |
| 20250515 | 18,880 | 18,370 | 18,970 | 18,260 |
| 20250514 | 18,090 | 18,580 | 18,690 | 18,000 |
| 20250513 | 17,960 | 17,690 | 18,070 | 17,520 |
| 20250512 | 17,670 | 17,800 | 18,420 | 17,610 |
| 20250509 | 17,520 | 17,260 | 17,870 | 17,240 |
| 20250508 | 17,600 | 17,500 | 17,910 | 17,280 |
| 20250507 | 16,770 | 17,500 | 17,790 | 16,770 |
| 20250502 | 20,600 | 18,590 | 20,700 | 18,550 |
| 20250430 | 20,000 | 19,860 | 20,400 | 19,400 |
| 20250429 | 19,150 | 19,520 | 19,570 | 18,920 |
| 20250428 | 19,150 | 18,920 | 19,240 | 18,860 |
| 20250425 | 19,190 | 18,970 | 19,360 | 18,620 |
| 20250424 | 17,980 | 18,310 | 18,500 | 17,980 |
| 20250423 | 18,500 | 18,040 | 18,500 | 17,970 |
| 20250422 | 17,830 | 18,140 | 18,450 | 17,830 |
| 20250421 | 18,750 | 18,340 | 19,750 | 18,150 |
| 20250418 | 18,570 | 18,530 | 19,100 | 17,950 |
| 20250417 | 16,870 | 17,410 | 17,680 | 16,820 |
| 20250416 | 17,000 | 16,620 | 17,460 | 16,620 |
| 20250415 | 16,280 | 16,990 | 19,000 | 15,780 |
| 20250414 | 15,750 | 16,110 | 16,500 | 15,430 |
| 20250411 | 14,330 | 15,420 | 15,500 | 14,330 |
| 20250410 | 14,450 | 14,700 | 14,720 | 14,220 |
| 20250409 | 13,700 | 13,620 | 14,080 | 13,420 |
| 20250408 | 14,220 | 13,980 | 14,460 | 13,640 |
| 20250407 | 14,350 | 13,900 | 14,880 | 13,800 |
| 20250404 | 15,500 | 15,200 | 16,240 | 14,720 |
| 20250403 | 15,300 | 15,660 | 16,200 | 15,300 |
| 20250402 | 15,900 | 15,960 | 16,210 | 15,660 |
| 20250401 | 15,560 | 15,800 | 16,090 | 15,560 |
| 20250331 | 15,700 | 15,560 | 16,070 | 15,560 |
| 20250328 | 16,540 | 16,200 | 16,700 | 16,200 |
| 20250327 | 16,910 | 16,710 | 17,250 | 16,580 |
| 20250326 | 17,310 | 17,160 | 17,500 | 16,960 |
| 20250325 | 17,270 | 17,380 | 18,020 | 17,190 |
| 20250324 | 17,400 | 17,260 | 17,700 | 17,250 |
| 20250321 | 17,110 | 17,560 | 17,890 | 16,990 |
| 20250320 | 17,910 | 17,270 | 18,000 | 17,240 |
| 20250319 | 17,710 | 17,790 | 18,150 | 17,630 |
| 20250318 | 17,860 | 17,780 | 18,090 | 17,360 |
| 20250317 | 18,670 | 17,900 | 18,800 | 17,750 |
| 20250314 | 18,000 | 18,650 | 18,880 | 18,000 |
| 20250313 | 18,300 | 18,090 | 18,755 | 18,090 |
| 20250312 | 18,500 | 18,350 | 18,950 | 18,280 |
| 20250311 | 17,840 | 18,270 | 18,270 | 16,970 |
| 20250310 | 19,070 | 18,660 | 19,070 | 18,590 |
| 20250307 | 19,050 | 19,160 | 19,400 | 18,850 |
| 20250306 | 19,540 | 19,250 | 19,900 | 19,130 |
| 20250305 | 18,650 | 19,530 | 19,540 | 18,650 |
| 20250304 | 18,390 | 18,510 | 18,800 | 18,090 |
| 20250228 | 19,000 | 18,660 | 19,400 | 18,560 |
| 20250227 | 19,700 | 19,330 | 20,150 | 19,300 |
| 20250226 | 19,510 | 19,520 | 19,800 | 19,310 |
| 20250225 | 19,700 | 19,610 | 19,980 | 19,470 |
| 20250224 | 19,900 | 19,980 | 20,250 | 19,700 |
| 20250221 | 20,400 | 20,300 | 20,750 | 20,250 |
| 20250220 | 21,150 | 20,400 | 21,150 | 20,300 |
| 20250219 | 21,950 | 21,200 | 21,950 | 20,850 |
| 20250218 | 21,850 | 21,600 | 22,300 | 21,300 |
| 20250217 | 20,350 | 21,250 | 21,450 | 20,000 |
| 20250214 | 20,200 | 21,100 | 21,700 | 19,960 |
| 20250213 | 20,850 | 20,200 | 20,850 | 20,100 |
| 20250212 | 20,900 | 20,700 | 20,900 | 20,050 |
| 20250211 | 20,200 | 20,500 | 20,750 | 20,000 |
| 20250210 | 20,200 | 20,100 | 20,600 | 19,910 |
| 20250207 | 20,000 | 19,890 | 20,350 | 19,370 |
| 20250206 | 21,400 | 20,850 | 21,400 | 20,800 |
| 20250205 | 20,850 | 21,050 | 21,100 | 20,450 |
| 20250204 | 21,300 | 20,950 | 21,300 | 20,650 |
| 20250203 | 20,750 | 20,450 | 21,000 | 20,150 |
| 20250131 | 21,250 | 21,150 | 21,950 | 20,900 |
| 20250124 | 23,500 | 22,550 | 23,600 | 22,500 |
| 20250123 | 23,350 | 22,400 | 23,350 | 22,300 |
| 20250122 | 23,000 | 22,950 | 24,100 | 22,800 |
| 20250121 | 22,600 | 22,400 | 22,950 | 22,200 |
| 20250120 | 22,000 | 22,250 | 23,700 | 21,800 |
| 20250117 | 22,450 | 21,550 | 23,650 | 21,000 |
| 20250116 | 20,400 | 20,350 | 20,450 | 19,900 |
| 20250115 | 20,000 | 19,810 | 20,500 | 19,660 |
| 20250114 | 19,180 | 20,350 | 20,350 | 19,180 |
| 20250113 | 17,130 | 19,600 | 20,000 | 17,100 |
| 20250110 | 16,980 | 16,700 | 17,800 | 16,050 |
| 20250109 | 15,450 | 15,200 | 15,500 | 14,930 |
| 20250108 | 15,330 | 15,290 | 15,330 | 15,030 |
| 20250107 | 15,650 | 15,410 | 15,690 | 15,350 |
| 20250106 | 15,230 | 15,510 | 15,540 | 14,900 |
| 20250103 | 14,560 | 14,900 | 14,980 | 14,450 |
| 20250102 | 14,010 | 14,550 | 14,620 | 14,000 |