Stock Ticker
- (460930) 현대힘스
- Description: 기업개요
동사는 2008년 HD한국조선해양 선박블럭·배관 제조부문 자산을 양수하여 설립되었으며, 2개의 종속회사를 보유하고 있음.
선박블록, 배관, 조선기자재 제작을 전문으로 B2B 사업을 영위하고 있으며, 종속기업은 PSA 기술 기반 산업용 산소·질소 발생기를 공급하고 있음.
동사는 포항, 대불, 냉천 등 23만 3천평의 생산기지를 보유, HD현대중공업 등 대형 조선사와 협정하여 안정적 성장을 추구하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 11,450 | 10,990 | 11,500 | 10,910 |
| 20261019 | 10,850 | 11,470 | 11,490 | 10,850 |
| 20261016 | 11,100 | 11,390 | 11,640 | 11,100 |
| 20261015 | 11,230 | 11,000 | 11,640 | 10,850 |
| 20261014 | 11,680 | 11,840 | 12,120 | 11,680 |
| 20261013 | 11,430 | 11,770 | 11,820 | 11,260 |
| 20261012 | 12,110 | 11,850 | 12,300 | 11,800 |
| 20261008 | 12,920 | 12,350 | 12,920 |
| 20261007 | 13,150 | 12,820 | 13,180 | 12,800 |
| 20261006 | 13,190 | 13,140 | 13,220 | 13,060 |
| 20261002 | 13,030 | 13,110 | 13,180 | 13,000 |
| 20261001 | 12,960 | 13,030 | 13,050 | 12,775 |
| 20260930 | 12,800 | 12,840 | 13,060 | 12,780 |
| 20260929 | 12,940 | 12,630 | 13,060 | 12,520 |
| 20260928 | 13,000 | 13,020 | 13,230 | 12,910 |
| 20260923 | 13,150 | 12,930 | 13,210 | 12,900 |
| 20260922 | 13,210 | 13,050 | 13,260 | 13,040 |
| 20260921 | 13,280 | 13,070 | 13,360 | 13,070 |
| 20260918 | 13,620 | 13,280 | 13,620 | 13,160 |
| 20260917 | 13,100 | 13,490 | 13,760 | 13,100 |
| 20260916 | 13,100 | 12,990 | 13,200 | 12,990 |
| 20260915 | 13,320 | 13,150 | 13,380 | 13,050 |
| 20260914 | 13,310 | 13,440 | 13,650 | 13,310 |
| 20260911 | 13,350 | 13,720 | 13,950 | 13,350 |
| 20260910 | 13,670 | 13,700 | 13,910 | 13,410 |
| 20260909 | 13,820 | 13,960 | 14,050 | 13,680 |
| 20260908 | 13,540 | 13,270 | 13,750 | 13,270 |
| 20260907 | 13,320 | 13,370 | 13,490 | 13,200 |
| 20260904 | 13,130 | 13,260 | 13,320 | 13,100 |
| 20260903 | 13,130 | 13,150 | 13,540 | 12,940 |
| 20260902 | 13,220 | 12,980 | 13,400 | 12,980 |
| 20260901 | 13,500 | 13,740 | 14,350 | 13,200 |
| 20260831 | 13,400 | 13,490 | 13,560 | 13,140 |
| 20260828 | 13,800 | 13,670 | 14,050 | 13,550 |
| 20260827 | 13,830 | 13,760 | 14,000 | 13,650 |
| 20260826 | 13,650 | 13,870 | 13,900 | 13,580 |
| 20260825 | 13,170 | 13,820 | 13,830 | 12,850 |
| 20260824 | 13,320 | 13,260 | 13,520 | 13,130 |
| 20260821 | 14,060 | 13,400 | 14,180 | 13,150 |
| 20260820 | 14,670 | 14,450 | 14,800 | 14,410 |
| 20260819 | 14,600 | 14,540 | 15,060 | 14,320 |
| 20260818 | 15,130 | 15,280 | 15,530 | 14,960 |
| 20260814 | 16,000 | 15,600 | 16,140 | 15,230 |
| 20260813 | 15,070 | 14,930 | 15,270 | 14,750 |
| 20260812 | 14,970 | 14,840 | 15,030 | 14,530 |
| 20260811 | 14,940 | 15,020 | 15,140 | 14,690 |
| 20260810 | 14,310 | 15,560 | 15,640 | 14,280 |
| 20260807 | 15,020 | 14,450 | 15,020 | 14,200 |
| 20260806 | 16,210 | 15,380 | 16,390 | 14,910 |
| 20260805 | 14,100 | 14,620 | 14,730 | 13,800 |
| 20260804 | 13,320 | 13,740 | 13,780 | 13,210 |
| 20260803 | 13,420 | 13,410 | 13,760 | 12,850 |
| 20260731 | 13,400 | 13,650 | 13,760 | 13,020 |
| 20260730 | 11,750 | 13,000 | 13,250 | 11,750 |
| 20260729 | 14,710 | 12,540 | 14,940 | 11,690 |
| 20260728 | 14,580 | 14,080 | 16,630 | 13,760 |
| 20260727 | 16,100 | 14,040 | 16,100 | 13,890 |
| 20260724 | 14,510 | 15,950 | 16,730 | 13,920 |
| 20260723 | 12,400 | 13,020 | 13,070 | 12,160 |
| 20260722 | 12,600 | 12,640 | 13,050 | 12,540 |
| 20260721 | 13,490 | 12,750 | 13,690 | 12,350 |
| 20260720 | 13,950 | 13,760 | 14,820 | 12,610 |
| 20260716 | 12,660 | 12,140 | 12,790 | 11,530 |
| 20260715 | 10,930 | 11,190 | 11,300 | 10,930 |
| 20260714 | 10,820 | 10,800 | 10,990 | 10,380 |
| 20260713 | 11,700 | 10,980 | 12,060 | 10,980 |
| 20260710 | 11,110 | 11,640 | 11,760 | 11,110 |
| 20260709 | 11,080 | 11,010 | 11,540 | 10,880 |
| 20260708 | 11,520 | 11,090 | 11,800 | 11,050 |
| 20260707 | 11,970 | 11,820 | 12,080 | 11,570 |
| 20260706 | 12,240 | 12,400 | 12,620 | 11,950 |
| 20260703 | 12,010 | 12,290 | 12,450 | 11,500 |
| 20260702 | 12,580 | 11,980 | 12,590 | 11,910 |
| 20260701 | 12,160 | 12,640 | 12,760 | 12,080 |
| 20260630 | 12,610 | 12,080 | 12,660 | 11,950 |
| 20260629 | 11,240 | 12,600 | 12,700 | 11,240 |
| 20260626 | 11,940 | 11,530 | 12,090 | 11,295 |
| 20260625 | 12,370 | 12,100 | 12,870 | 12,000 |
| 20260624 | 12,180 | 12,620 | 12,800 | 12,050 |
| 20260623 | 13,200 | 12,350 | 13,540 | 12,320 |
| 20260622 | 14,920 | 13,690 | 15,000 | 13,510 |
| 20260619 | 14,300 | 14,010 | 14,680 | 13,650 |
| 20260618 | 15,080 | 14,660 | 15,400 | 14,630 |
| 20260617 | 15,080 | 14,930 | 15,490 | 14,850 |
| 20260616 | 14,960 | 14,740 | 15,010 | 14,570 |
| 20260615 | 14,690 | 14,820 | 14,910 | 14,300 |
| 20260612 | 13,620 | 14,110 | 14,280 | 13,610 |
| 20260611 | 13,110 | 13,310 | 13,420 | 12,220 |
| 20260610 | 13,240 | 13,560 | 13,690 | 13,150 |
| 20260609 | 13,120 | 13,370 | 13,650 | 13,120 |
| 20260608 | 13,560 | 13,110 | 13,890 | 13,060 |
| 20260605 | 14,940 | 14,540 | 15,020 | 14,200 |
| 20260604 | 14,790 | 15,130 | 15,300 | 14,750 |
| 20260602 | 14,900 | 14,650 | 15,020 | 14,170 |
| 20260601 | 15,390 | 15,030 | 15,870 | 15,030 |
| 20260529 | 16,340 | 15,760 | 16,450 | 15,570 |
| 20260528 | 16,870 | 16,270 | 16,990 | 15,800 |
| 20260527 | 17,670 | 16,870 | 17,690 | 16,860 |
| 20260526 | 17,720 | 17,750 | 18,280 | 17,590 |
| 20260522 | 17,430 | 17,700 | 17,800 | 17,320 |
| 20260521 | 16,890 | 17,380 | 17,530 | 16,890 |
| 20260520 | 17,370 | 16,700 | 17,990 | 16,400 |
| 20260519 | 17,030 | 16,400 | 17,380 | 16,360 |
| 20260518 | 17,000 | 17,210 | 17,480 | 16,410 |
| 20260515 | 18,240 | 17,230 | 18,240 | 17,010 |
| 20260514 | 18,210 | 18,140 | 18,210 | 17,910 |
| 20260513 | 18,450 | 18,150 | 18,590 | 17,990 |
| 20260512 | 19,240 | 18,210 | 19,240 | 17,770 |
| 20260511 | 19,460 | 19,280 | 20,100 | 19,110 |
| 20260508 | 19,420 | 19,200 | 19,590 | 19,000 |
| 20260507 | 19,950 | 19,650 | 20,100 | 19,200 |
| 20260506 | 20,300 | 19,810 | 20,350 | 19,800 |
| 20260504 | 20,300 | 20,100 | 20,400 | 19,930 |
| 20260430 | 20,700 | 19,900 | 20,700 | 19,900 |
| 20260429 | 20,150 | 20,750 | 21,500 | 19,850 |
| 20260428 | 20,700 | 20,350 | 20,750 | 20,250 |
| 20260427 | 21,350 | 20,900 | 21,400 | 20,700 |
| 20260424 | 21,600 | 21,200 | 21,700 | 21,050 |
| 20260423 | 21,400 | 21,000 | 21,700 | 20,300 |
| 20260422 | 19,980 | 21,000 | 21,075 | 19,710 |
| 20260421 | 20,200 | 20,200 | 20,400 | 19,660 |
| 20260420 | 20,750 | 20,150 | 20,950 | 20,000 |
| 20260417 | 18,860 | 19,500 | 20,250 | 18,500 |
| 20260416 | 18,360 | 18,700 | 18,930 | 18,310 |
| 20260415 | 18,390 | 18,250 | 18,440 | 18,190 |
| 20260414 | 18,280 | 18,160 | 18,330 | 18,100 |
| 20260413 | 17,900 | 18,010 | 18,030 | 17,780 |
| 20260410 | 18,280 | 18,300 | 18,350 | 18,100 |
| 20260409 | 18,480 | 18,120 | 18,480 | 18,040 |
| 20260408 | 18,300 | 18,550 | 18,750 | 18,210 |
| 20260407 | 18,310 | 17,940 | 18,350 | 17,620 |
| 20260406 | 18,470 | 18,240 | 18,500 | 17,870 |
| 20260403 | 18,280 | 18,600 | 18,970 | 18,130 |
| 20260402 | 19,400 | 17,940 | 19,400 | 17,500 |
| 20260401 | 18,410 | 18,710 | 18,710 | 18,150 |
| 20260331 | 18,000 | 17,810 | 18,340 | 17,500 |
| 20260330 | 17,960 | 17,810 | 18,160 | 17,800 |
| 20260327 | 18,530 | 18,860 | 19,010 | 18,070 |
| 20260326 | 20,950 | 19,420 | 21,000 | 19,360 |
| 20260325 | 21,600 | 21,300 | 22,300 | 21,050 |
| 20260324 | 22,600 | 22,400 | 22,950 | 20,200 |
| 20260323 | 20,200 | 19,830 | 21,300 | 19,230 |
| 20260320 | 17,750 | 18,020 | 18,130 | 17,660 |
| 20260319 | 17,540 | 17,560 | 17,700 | 17,380 |
| 20260318 | 17,950 | 17,980 | 18,040 | 17,830 |
| 20260317 | 17,950 | 17,750 | 18,150 | 17,750 |
| 20260316 | 18,320 | 17,720 | 18,320 | 17,640 |
| 20260313 | 18,830 | 18,370 | 18,830 | 18,110 |
| 20260312 | 18,030 | 18,070 | 18,360 | 17,950 |
| 20260311 | 17,990 | 18,060 | 18,460 | 17,800 |
| 20260310 | 18,090 | 17,660 | 18,100 | 17,140 |
| 20260309 | 16,390 | 16,980 | 17,180 | 16,210 |
| 20260306 | 16,860 | 17,250 | 17,460 | 16,500 |
| 20260305 | 16,500 | 17,440 | 17,600 | 16,500 |
| 20260304 | 17,080 | 15,300 | 17,600 | 15,260 |
| 20260303 | 19,300 | 18,390 | 19,940 | 18,390 |
| 20260227 | 19,940 | 19,530 | 20,000 | 19,450 |
| 20260226 | 19,810 | 19,660 | 19,810 | 19,120 |
| 20260225 | 20,050 | 19,310 | 20,100 | 19,200 |
| 20260224 | 19,060 | 19,000 | 19,060 | 18,670 |
| 20260223 | 19,860 | 19,200 | 19,860 | 19,100 |
| 20260220 | 21,200 | 19,960 | 21,550 | 19,450 |
| 20260219 | 17,200 | 17,640 | 17,670 | 17,160 |
| 20260213 | 16,980 | 16,750 | 17,000 | 16,690 |
| 20260212 | 17,350 | 17,040 | 17,400 | 16,940 |
| 20260211 | 16,520 | 17,110 | 17,500 | 16,450 |
| 20260210 | 16,480 | 16,410 | 16,600 | 16,150 |
| 20260209 | 16,530 | 16,410 | 16,880 | 16,320 |
| 20260206 | 16,380 | 16,320 | 16,620 | 15,950 |
| 20260205 | 17,400 | 16,950 | 17,530 | 16,920 |
| 20260204 | 17,570 | 17,560 | 17,700 | 17,350 |
| 20260203 | 17,200 | 17,350 | 17,450 | 17,020 |
| 20260202 | 17,600 | 17,010 | 17,840 | 17,010 |
| 20260130 | 18,220 | 17,860 | 18,250 | 17,840 |
| 20260129 | 18,150 | 18,170 | 18,210 | 17,840 |
| 20260128 | 18,600 | 18,220 | 18,730 | 18,140 |
| 20260127 | 18,750 | 18,450 | 18,760 | 18,370 |
| 20260126 | 18,420 | 18,380 | 18,450 | 18,000 |
| 20260123 | 18,490 | 18,330 | 18,840 | 18,330 |
| 20260122 | 18,850 | 18,410 | 18,950 | 18,240 |
| 20260121 | 18,730 | 18,500 | 18,870 | 18,290 |
| 20260120 | 19,290 | 19,320 | 19,570 | 18,720 |
| 20260119 | 19,860 | 19,580 | 19,990 | 19,490 |
| 20260116 | 21,200 | 19,450 | 21,200 | 19,380 |
| 20260115 | 19,360 | 19,500 | 19,760 | 19,260 |
| 20260114 | 19,900 | 19,310 | 19,900 | 19,190 |
| 20260113 | 20,200 | 19,950 | 20,250 | 19,600 |
| 20260112 | 20,050 | 19,900 | 20,300 | 19,580 |
| 20260109 | 18,820 | 20,150 | 21,100 | 18,610 |
| 20260108 | 18,500 | 18,550 | 18,760 | 18,170 |
| 20260107 | 18,600 | 18,300 | 19,000 | 17,830 |
| 20260106 | 17,850 | 18,360 | 18,390 | 17,760 |
| 20260105 | 17,580 | 17,650 | 17,800 | 17,540 |
| 20260102 | 17,690 | 17,480 | 17,750 | 17,310 |
| 20251230 | 18,000 | 17,690 | 18,000 | 17,560 |
| 20251229 | 17,550 | 17,950 | 18,020 | 17,550 |
| 20251226 | 18,430 | 17,590 | 18,430 | 17,580 |
| 20251224 | 19,050 | 18,210 | 19,250 | 18,210 |
| 20251223 | 18,960 | 18,800 | 19,250 | 18,660 |
| 20251222 | 18,500 | 18,800 | 18,980 | 18,500 |
| 20251219 | 18,140 | 18,400 | 18,480 | 18,000 |
| 20251218 | 18,180 | 18,110 | 18,360 | 17,980 |
| 20251217 | 18,520 | 18,440 | 18,700 | 18,340 |
| 20251216 | 19,060 | 18,500 | 19,070 | 18,380 |
| 20251215 | 19,030 | 19,070 | 19,260 | 18,920 |
| 20251212 | 18,890 | 19,340 | 19,380 | 18,890 |
| 20251211 | 18,660 | 18,890 | 19,060 | 18,510 |
| 20251210 | 18,820 | 18,620 | 19,060 | 18,560 |
| 20251209 | 18,580 | 18,830 | 19,050 | 18,400 |
| 20251208 | 18,750 | 18,650 | 18,800 | 18,370 |
| 20251205 | 18,210 | 18,560 | 18,590 | 18,070 |
| 20251204 | 18,680 | 18,250 | 18,690 | 18,190 |
| 20251203 | 18,500 | 18,640 | 18,690 | 18,340 |
| 20251202 | 18,000 | 18,440 | 18,440 | 18,000 |
| 20251201 | 18,570 | 17,930 | 18,650 | 17,830 |
| 20251128 | 18,700 | 18,520 | 18,820 | 18,330 |
| 20251127 | 18,430 | 18,480 | 18,770 | 18,230 |
| 20251126 | 18,010 | 18,400 | 18,440 | 17,890 |
| 20251125 | 18,020 | 17,880 | 18,290 | 17,790 |
| 20251124 | 18,100 | 17,930 | 18,320 | 17,650 |
| 20251121 | 18,220 | 18,000 | 18,540 | 17,970 |
| 20251120 | 18,200 | 18,940 | 19,130 | 18,200 |
| 20251119 | 18,150 | 18,190 | 18,460 | 17,650 |
| 20251118 | 18,880 | 18,150 | 19,290 | 18,120 |
| 20251117 | 19,450 | 19,130 | 19,450 | 18,650 |
| 20251114 | 19,700 | 19,250 | 20,650 | 18,860 |
| 20251113 | 19,680 | 20,100 | 20,150 | 19,420 |
| 20251112 | 19,750 | 19,670 | 19,990 | 19,535 |
| 20251111 | 20,550 | 19,750 | 20,950 | 19,550 |
| 20251110 | 19,980 | 20,450 | 20,450 | 19,830 |
| 20251107 | 20,300 | 19,960 | 20,750 | 19,500 |
| 20251106 | 21,350 | 20,650 | 21,900 | 20,500 |
| 20251105 | 21,850 | 20,900 | 21,900 | 20,400 |
| 20251104 | 22,550 | 22,150 | 22,700 | 21,950 |
| 20251103 | 22,700 | 22,550 | 23,250 | 22,400 |
| 20251031 | 22,050 | 22,700 | 23,100 | 22,000 |
| 20251030 | 24,000 | 22,050 | 24,000 | 22,000 |
| 20251029 | 23,050 | 22,850 | 23,375 | 22,550 |
| 20251028 | 23,900 | 22,950 | 23,900 | 22,650 |
| 20251027 | 23,400 | 23,900 | 25,650 | 23,350 |
| 20251024 | 22,850 | 22,900 | 23,200 | 22,500 |
| 20251023 | 23,100 | 22,750 | 23,600 | 22,500 |
| 20251022 | 24,150 | 23,250 | 24,150 | 22,600 |
| 20251021 | 22,950 | 23,700 | 23,900 | 22,700 |
| 20251020 | 22,550 | 22,900 | 23,000 | 22,400 |
| 20251017 | 23,700 | 22,550 | 23,900 | 22,500 |
| 20251016 | 23,500 | 23,350 | 24,150 | 23,050 |
| 20251015 | 23,100 | 23,350 | 23,450 | 22,600 |
| 20251014 | 24,050 | 23,100 | 24,100 | 22,500 |
| 20251013 | 24,150 | 24,000 | 24,850 | 23,900 |
| 20251010 | 25,350 | 24,400 | 25,350 | 23,900 |
| 20251002 | 25,950 | 25,350 | 26,150 | 24,050 |
| 20251001 | 26,550 | 26,600 | 27,000 | 26,000 |
| 20250930 | 25,050 | 26,550 | 26,600 | 24,700 |
| 20250929 | 24,900 | 25,050 | 25,300 | 24,500 |
| 20250926 | 25,300 | 24,950 | 25,850 | 24,600 |
| 20250925 | 26,350 | 25,550 | 26,950 | 25,500 |
| 20250924 | 26,300 | 26,050 | 26,800 | 25,750 |
| 20250923 | 26,300 | 26,300 | 27,250 | 26,300 |
| 20250922 | 27,300 | 26,700 | 27,350 | 26,300 |
| 20250919 | 27,400 | 27,250 | 27,550 | 26,500 |
| 20250918 | 27,650 | 27,900 | 28,200 | 27,350 |
| 20250917 | 28,700 | 27,600 | 28,700 | 27,450 |
| 20250916 | 28,600 | 28,150 | 29,700 | 28,050 |
| 20250915 | 28,500 | 28,550 | 29,500 | 28,450 |
| 20250912 | 30,250 | 29,500 | 30,300 | 29,150 |
| 20250911 | 31,300 | 30,450 | 31,550 | 30,050 |
| 20250910 | 28,850 | 30,850 | 32,250 | 28,850 |
| 20250909 | 30,550 | 29,150 | 33,450 | 29,150 |
| 20250908 | 28,500 | 29,800 | 30,600 | 27,900 |
| 20250905 | 27,000 | 28,450 | 30,650 | 26,100 |
| 20250904 | 26,350 | 27,150 | 28,200 | 26,250 |
| 20250903 | 27,650 | 26,600 | 27,850 | 26,500 |
| 20250902 | 28,000 | 27,650 | 29,150 | 27,000 |
| 20250901 | 27,150 | 27,250 | 29,400 | 26,450 |
| 20250829 | 27,000 | 27,400 | 28,000 | 26,500 |
| 20250828 | 23,800 | 27,300 | 28,700 | 22,950 |
| 20250827 | 22,300 | 23,200 | 23,350 | 22,150 |
| 20250826 | 22,750 | 22,000 | 22,750 | 21,700 |
| 20250825 | 22,250 | 22,050 | 22,450 | 21,500 |
| 20250822 | 21,300 | 21,750 | 22,575 | 21,300 |
| 20250821 | 21,400 | 21,100 | 21,650 | 20,850 |
| 20250820 | 21,000 | 21,250 | 21,650 | 20,600 |
| 20250819 | 23,550 | 21,950 | 23,550 | 21,800 |
| 20250818 | 22,700 | 23,250 | 23,700 | 22,400 |
| 20250814 | 22,400 | 23,000 | 24,500 | 21,400 |
| 20250813 | 22,100 | 22,300 | 22,600 | 21,900 |
| 20250812 | 22,450 | 21,950 | 22,950 | 21,800 |
| 20250811 | 22,500 | 21,800 | 22,550 | 21,800 |
| 20250808 | 22,350 | 22,100 | 23,500 | 21,700 |
| 20250807 | 20,300 | 21,400 | 21,550 | 20,250 |
| 20250806 | 20,250 | 20,300 | 20,500 | 20,050 |
| 20250805 | 20,400 | 20,450 | 20,700 | 20,200 |
| 20250804 | 19,800 | 20,250 | 20,500 | 19,390 |
| 20250801 | 20,850 | 20,250 | 20,950 | 19,810 |
| 20250731 | 20,650 | 20,350 | 22,700 | 19,760 |
| 20250730 | 20,650 | 20,300 | 20,800 | 20,000 |
| 20250729 | 20,250 | 20,500 | 20,900 | 19,510 |
| 20250728 | 20,250 | 19,970 | 20,450 | 19,780 |
| 20250725 | 18,640 | 19,100 | 19,460 | 18,420 |
| 20250724 | 19,100 | 18,830 | 19,290 | 18,830 |
| 20250723 | 19,360 | 19,150 | 19,770 | 18,790 |
| 20250722 | 20,700 | 19,700 | 22,300 | 19,480 |
| 20250721 | 18,430 | 18,760 | 18,860 | 18,430 |
| 20250718 | 18,510 | 18,340 | 18,650 | 18,300 |
| 20250717 | 18,620 | 18,470 | 18,740 | 18,250 |
| 20250716 | 18,690 | 18,590 | 19,200 | 18,380 |
| 20250715 | 18,290 | 18,540 | 18,560 | 18,220 |
| 20250714 | 18,580 | 18,300 | 18,680 | 18,190 |
| 20250711 | 18,850 | 18,580 | 18,910 | 18,580 |
| 20250710 | 18,990 | 18,850 | 19,120 | 18,750 |
| 20250709 | 18,990 | 18,960 | 19,100 | 18,730 |
| 20250708 | 18,650 | 18,830 | 18,970 | 18,390 |
| 20250707 | 17,800 | 18,290 | 18,410 | 17,730 |
| 20250704 | 18,880 | 18,270 | 18,990 | 18,270 |
| 20250703 | 18,850 | 18,880 | 18,980 | 18,650 |
| 20250702 | 19,050 | 18,840 | 19,270 | 18,400 |
| 20250701 | 18,750 | 18,710 | 19,200 | 18,650 |
| 20250630 | 18,430 | 18,540 | 18,980 | 18,430 |
| 20250627 | 18,880 | 18,520 | 19,030 | 18,400 |
| 20250626 | 19,500 | 18,660 | 19,500 | 18,340 |
| 20250625 | 20,050 | 19,230 | 20,100 | 18,100 |
| 20250624 | 20,350 | 20,000 | 20,600 | 19,750 |
| 20250623 | 21,200 | 20,250 | 21,500 | 20,150 |
| 20250620 | 20,150 | 19,710 | 20,150 | 19,600 |
| 20250619 | 20,350 | 20,050 | 20,350 | 19,800 |
| 20250618 | 20,500 | 20,150 | 20,850 | 20,100 |
| 20250617 | 20,950 | 20,450 | 21,400 | 19,940 |
| 20250616 | 20,850 | 20,800 | 20,950 | 20,500 |
| 20250613 | 20,200 | 20,500 | 20,950 | 19,600 |
| 20250612 | 19,650 | 20,350 | 20,800 | 19,630 |
| 20250611 | 19,830 | 19,580 | 19,850 | 19,360 |
| 20250610 | 19,550 | 19,620 | 19,800 | 19,330 |
| 20250609 | 19,650 | 19,450 | 19,690 | 19,050 |
| 20250605 | 20,050 | 19,580 | 20,400 | 19,290 |
| 20250604 | 20,600 | 19,940 | 20,650 | 19,380 |
| 20250602 | 20,850 | 20,800 | 21,000 | 20,350 |
| 20250530 | 21,050 | 20,700 | 21,150 | 20,200 |
| 20250529 | 21,200 | 20,850 | 21,400 | 20,650 |
| 20250528 | 22,150 | 21,200 | 22,250 | 20,900 |
| 20250527 | 21,850 | 22,400 | 22,600 | 21,350 |
| 20250526 | 17,620 | 22,100 | 22,550 | 17,480 |
| 20250523 | 16,800 | 17,530 | 17,570 | 16,590 |
| 20250522 | 17,110 | 16,810 | 17,160 | 16,810 |
| 20250521 | 16,900 | 17,430 | 17,960 | 16,900 |
| 20250520 | 16,600 | 16,680 | 17,010 | 16,570 |
| 20250519 | 16,680 | 16,680 | 17,000 | 16,610 |
| 20250516 | 17,070 | 16,660 | 17,150 | 16,500 |
| 20250515 | 17,120 | 17,080 | 17,150 | 16,950 |
| 20250514 | 16,980 | 17,090 | 17,250 | 16,910 |
| 20250513 | 16,940 | 16,980 | 17,130 | 16,900 |
| 20250512 | 17,600 | 17,040 | 17,600 | 16,980 |
| 20250509 | 17,440 | 17,380 | 17,870 | 17,350 |
| 20250508 | 17,440 | 17,390 | 17,570 | 17,260 |
| 20250507 | 17,220 | 17,360 | 17,440 | 17,220 |
| 20250502 | 17,300 | 17,100 | 17,480 | 17,100 |
| 20250430 | 17,600 | 17,170 | 17,720 | 17,000 |
| 20250429 | 17,840 | 17,540 | 17,840 | 17,200 |
| 20250428 | 19,100 | 17,950 | 19,110 | 17,900 |
| 20250425 | 19,760 | 18,440 | 20,000 | 18,430 |
| 20250424 | 17,450 | 18,400 | 18,470 | 17,050 |
| 20250423 | 17,800 | 17,460 | 17,880 | 17,350 |
| 20250422 | 16,850 | 17,700 | 17,750 | 16,830 |
| 20250421 | 17,500 | 17,280 | 17,510 | 17,050 |
| 20250418 | 18,030 | 17,600 | 18,230 | 17,500 |
| 20250417 | 18,180 | 17,440 | 18,440 | 17,360 |
| 20250416 | 17,900 | 17,220 | 18,060 | 17,220 |
| 20250415 | 18,020 | 18,220 | 18,230 | 17,650 |
| 20250414 | 19,600 | 18,090 | 19,600 | 17,870 |
| 20250411 | 15,980 | 17,650 | 17,650 | 15,460 |
| 20250410 | 13,240 | 13,580 | 13,580 | 13,000 |
| 20250409 | 12,990 | 12,600 | 13,120 | 12,350 |
| 20250408 | 12,700 | 12,730 | 13,170 | 12,630 |
| 20250407 | 13,340 | 12,570 | 13,740 | 12,560 |
| 20250404 | 13,800 | 13,910 | 14,100 | 13,420 |
| 20250403 | 13,590 | 13,800 | 14,000 | 13,590 |
| 20250402 | 14,250 | 14,050 | 14,280 | 13,940 |
| 20250401 | 14,060 | 14,050 | 14,360 | 13,960 |
| 20250331 | 13,790 | 14,000 | 14,300 | 13,680 |
| 20250328 | 14,630 | 14,200 | 14,720 | 14,160 |
| 20250327 | 14,910 | 14,630 | 15,140 | 14,590 |
| 20250326 | 15,020 | 15,100 | 15,260 | 14,910 |
| 20250325 | 15,410 | 15,130 | 15,470 | 15,030 |
| 20250324 | 15,390 | 15,390 | 15,470 | 15,190 |
| 20250321 | 15,600 | 15,450 | 15,690 | 15,100 |
| 20250320 | 16,660 | 15,800 | 16,750 | 15,750 |
| 20250319 | 16,990 | 16,650 | 17,000 | 16,500 |
| 20250318 | 16,330 | 16,860 | 17,090 | 16,330 |
| 20250317 | 16,180 | 16,420 | 16,460 | 16,060 |
| 20250314 | 16,310 | 16,200 | 16,440 | 16,160 |
| 20250313 | 16,460 | 16,310 | 16,580 | 16,290 |
| 20250312 | 16,930 | 16,410 | 16,930 | 16,400 |
| 20250311 | 16,560 | 16,530 | 16,730 | 16,300 |
| 20250310 | 16,580 | 17,090 | 18,230 | 16,300 |
| 20250307 | 17,210 | 16,780 | 17,640 | 16,770 |
| 20250306 | 17,680 | 17,220 | 17,960 | 17,130 |
| 20250305 | 17,010 | 17,640 | 17,800 | 16,820 |
| 20250304 | 16,760 | 17,090 | 17,490 | 16,760 |
| 20250228 | 16,660 | 16,760 | 17,420 | 16,660 |
| 20250227 | 18,100 | 17,100 | 18,100 | 17,000 |
| 20250226 | 18,630 | 17,960 | 18,700 | 17,960 |
| 20250225 | 17,960 | 18,570 | 19,480 | 17,720 |
| 20250224 | 17,820 | 17,980 | 18,280 | 17,610 |
| 20250221 | 18,450 | 18,050 | 18,460 | 17,780 |
| 20250220 | 19,360 | 18,450 | 19,360 | 18,450 |
| 20250219 | 19,390 | 19,320 | 19,800 | 18,930 |
| 20250218 | 19,900 | 19,430 | 20,000 | 19,170 |
| 20250217 | 20,150 | 19,860 | 20,200 | 19,460 |
| 20250214 | 19,850 | 19,980 | 20,400 | 19,780 |
| 20250213 | 20,450 | 20,100 | 20,800 | 19,910 |
| 20250212 | 19,300 | 20,200 | 20,950 | 19,140 |
| 20250211 | 18,530 | 19,500 | 21,200 | 18,300 |
| 20250210 | 19,370 | 18,530 | 19,370 | 18,530 |
| 20250207 | 18,550 | 19,150 | 19,550 | 18,200 |
| 20250206 | 18,860 | 18,550 | 19,090 | 18,530 |
| 20250205 | 18,560 | 18,830 | 19,020 | 18,100 |
| 20250204 | 18,250 | 18,750 | 18,950 | 18,090 |
| 20250203 | 18,570 | 18,080 | 19,100 | 18,000 |
| 20250131 | 19,360 | 18,940 | 19,620 | 18,730 |
| 20250124 | 20,100 | 19,630 | 20,150 | 19,210 |
| 20250123 | 20,150 | 19,580 | 20,250 | 19,380 |
| 20250122 | 20,750 | 20,150 | 20,850 | 20,000 |
| 20250121 | 20,150 | 20,650 | 21,300 | 19,960 |
| 20250120 | 20,650 | 20,100 | 22,350 | 19,820 |
| 20250117 | 18,660 | 18,810 | 19,300 | 18,510 |
| 20250116 | 18,860 | 18,900 | 18,900 | 18,200 |
| 20250115 | 18,670 | 18,490 | 19,430 | 18,400 |
| 20250114 | 16,940 | 18,490 | 20,250 | 16,850 |
| 20250113 | 18,020 | 16,960 | 18,020 | 16,960 |
| 20250110 | 14,560 | 17,800 | 18,450 | 14,420 |
| 20250109 | 14,700 | 14,520 | 14,700 | 14,150 |
| 20250108 | 14,630 | 14,520 | 14,640 | 14,220 |
| 20250107 | 13,850 | 14,410 | 14,980 | 13,760 |
| 20250106 | 13,460 | 13,660 | 13,670 | 13,370 |
| 20250103 | 13,720 | 13,560 | 13,920 | 13,500 |
| 20250102 | 13,300 | 13,700 | 13,820 | 12,880 |