Stock Ticker
- (480370) 씨케이솔루션보통주
- Description: 기업개요
동사는 2004년 기계설비공사 및 제조업을 목적으로 설립되어 2025년 3월 유가증권시장에 상장되었으며
2차전지 드라이룸 클린룸, 바이오 드라이룸 클린룸, FED 사업, 반도체/첨단 분야를 영위하고 있음.
특히 2차전지 공정의 드라이룸 시공에 강점을 보유하고 있으며, 전기차용 배터리 공정에 필수적인 드라이룸과 클린룸, 공조기계설비 등에 대한 매출이 주를 이룸.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,055 | 1,960 | 2,085 | 1,905 |
| 20261019 | 1,935 | 2,055 | 2,080 | 1,935 |
| 20261016 | 1,873 | 2,010 | 2,035 | 1,873 |
| 20261015 | 1,975 | 1,867 | 2,015 | 1,817 |
| 20261014 | 2,150 | 2,045 | 2,210 | 2,030 |
| 20261013 | 1,995 | 2,130 | 2,195 | 1,950 |
| 20261012 | 2,295 | 2,020 | 2,295 | 2,010 |
| 20261008 | 2,150 | 2,295 | 2,435 |
| 20261007 | 2,225 | 2,100 | 2,230 | 2,095 |
| 20261006 | 2,400 | 2,230 | 2,445 | 2,145 |
| 20261002 | 1,993 | 1,916 | 2,045 | 1,892 |
| 20261001 | 1,812 | 1,955 | 2,000 | 1,801 |
| 20260930 | 1,771 | 1,811 | 1,838 | 1,754 |
| 20260929 | 1,781 | 1,776 | 1,785 | 1,703 |
| 20260928 | 1,761 | 1,779 | 1,817 | 1,757 |
| 20260923 | 1,887 | 1,770 | 1,895 | 1,760 |
| 20260922 | 1,895 | 1,876 | 1,941 | 1,847 |
| 20260921 | 2,015 | 1,895 | 2,035 | 1,888 |
| 20260918 | 2,145 | 2,015 | 2,190 | 1,989 |
| 20260917 | 1,690 | 2,080 | 2,195 | 1,650 |
| 20260916 | 1,754 | 1,690 | 1,760 | 1,650 |
| 20260915 | 1,926 | 1,761 | 1,927 | 1,745 |
| 20260914 | 1,720 | 1,954 | 2,275 | 1,720 |
| 20260911 | 1,599 | 1,782 | 1,789 | 1,582 |
| 20260910 | 1,610 | 1,613 | 1,770 | 1,580 |
| 20260909 | 1,588 | 1,619 | 1,627 | 1,581 |
| 20260908 | 1,641 | 1,588 | 1,647 | 1,551 |
| 20260907 | 1,471 | 1,598 | 1,666 | 1,470 |
| 20260904 | 1,425 | 1,460 | 1,466 | 1,423 |
| 20260903 | 1,430 | 1,420 | 1,467 | 1,408 |
| 20260902 | 1,435 | 1,420 | 1,471 | 1,410 |
| 20260901 | 1,430 | 1,435 | 1,459 | 1,417 |
| 20260831 | 1,438 | 1,465 | 1,473 | 1,408 |
| 20260828 | 1,371 | 1,438 | 1,451 | 1,371 |
| 20260827 | 1,435 | 1,388 | 1,435 | 1,370 |
| 20260826 | 1,365 | 1,373 | 1,387 | 1,350 |
| 20260825 | 1,350 | 1,358 | 1,367 | 1,304 |
| 20260824 | 1,253 | 1,349 | 1,369 | 1,253 |
| 20260821 | 1,321 | 1,282 | 1,342 | 1,261 |
| 20260820 | 1,420 | 1,366 | 1,440 | 1,330 |
| 20260819 | 1,470 | 1,440 | 1,478 | 1,390 |
| 20260818 | 1,460 | 1,480 | 1,605 | 1,460 |
| 20260814 | 1,567 | 1,458 | 1,619 | 1,412 |
| 20260813 | 1,574 | 1,512 | 1,911 | 1,505 |
| 20260812 | 1,420 | 1,540 | 1,540 | 1,419 |
| 20260811 | 1,400 | 1,434 | 1,480 | 1,400 |
| 20260810 | 1,336 | 1,422 | 1,440 | 1,336 |
| 20260807 | 1,301 | 1,347 | 1,399 | 1,301 |
| 20260806 | 1,324 | 1,301 | 1,377 | 1,290 |
| 20260805 | 1,295 | 1,338 | 1,379 | 1,247 |
| 20260804 | 1,174 | 1,288 | 1,300 | 1,174 |
| 20260803 | 1,130 | 1,193 | 1,233 | 1,069 |
| 20260731 | 1,099 | 1,150 | 1,150 | 1,099 |
| 20260730 | 1,053 | 1,090 | 1,145 | 1,039 |
| 20260729 | 1,191 | 1,086 | 1,237 | 1,072 |
| 20260728 | 1,290 | 1,191 | 1,290 | 1,180 |
| 20260727 | 1,223 | 1,290 | 1,339 | 1,223 |
| 20260724 | 1,201 | 1,249 | 1,263 | 1,201 |
| 20260723 | 1,155 | 1,224 | 1,233 | 1,141 |
| 20260722 | 1,099 | 1,155 | 1,200 | 1,099 |
| 20260721 | 1,095 | 1,099 | 1,150 | 1,061 |
| 20260720 | 1,142 | 1,095 | 1,175 | 1,090 |
| 20260716 | 1,162 | 1,156 | 1,162 | 1,128 |
| 20260715 | 1,142 | 1,163 | 1,234 | 1,093 |
| 20260714 | 1,162 | 1,140 | 1,228 | 1,046 |
| 20260713 | 1,253 | 1,196 | 1,267 | 1,178 |
| 20260710 | 1,196 | 1,218 | 1,267 | 1,196 |
| 20260709 | 1,226 | 1,208 | 1,300 | 1,179 |
| 20260708 | 1,386 | 1,292 | 1,386 | 1,221 |
| 20260707 | 1,392 | 1,398 | 1,431 | 1,325 |
| 20260706 | 1,389 | 1,419 | 1,441 | 1,360 |
| 20260703 | 1,439 | 1,403 | 1,460 | 1,358 |
| 20260702 | 1,479 | 1,451 | 1,570 | 1,351 |
| 20260701 | 1,463 | 1,479 | 1,521 | 1,407 |
| 20260630 | 1,360 | 1,463 | 1,575 | 1,360 |
| 20260629 | 1,203 | 1,360 | 1,380 | 1,203 |
| 20260626 | 1,211 | 1,203 | 1,245 | 1,060 |
| 20260625 | 1,297 | 1,260 | 1,380 | 1,240 |
| 20260624 | 1,303 | 1,319 | 1,361 | 1,219 |
| 20260623 | 1,444 | 1,333 | 1,495 | 1,332 |
| 20260622 | 1,475 | 1,470 | 1,550 | 1,470 |
| 20260619 | 1,636 | 1,550 | 1,650 | 1,515 |
| 20260618 | 1,758 | 1,650 | 1,758 | 1,643 |
| 20260617 | 1,690 | 1,758 | 1,760 | 1,670 |
| 20260616 | 1,695 | 1,704 | 1,745 | 1,670 |
| 20260615 | 1,725 | 1,708 | 1,795 | 1,690 |
| 20260612 | 1,606 | 1,724 | 1,749 | 1,606 |
| 20260611 | 1,669 | 1,630 | 1,670 | 1,598 |
| 20260610 | 1,560 | 1,677 | 1,749 | 1,557 |
| 20260609 | 1,510 | 1,590 | 1,647 | 1,510 |
| 20260608 | 1,569 | 1,555 | 1,646 | 1,496 |
| 20260605 | 1,685 | 1,646 | 1,703 | 1,611 |
| 20260604 | 1,650 | 1,695 | 1,730 | 1,610 |
| 20260602 | 1,730 | 1,686 | 1,772 | 1,646 |
| 20260601 | 1,849 | 1,773 | 1,858 | 1,715 |
| 20260529 | 1,965 | 1,864 | 1,990 | 1,788 |
| 20260528 | 1,930 | 1,984 | 2,135 | 1,850 |
| 20260527 | 1,960 | 1,880 | 1,984 | 1,856 |
| 20260526 | 2,065 | 1,960 | 2,095 | 1,950 |
| 20260522 | 1,981 | 2,055 | 2,095 | 1,981 |
| 20260521 | 2,015 | 1,980 | 2,090 | 1,964 |
| 20260520 | 2,045 | 2,015 | 2,080 | 1,964 |
| 20260519 | 2,120 | 2,085 | 2,210 | 2,005 |
| 20260518 | 2,235 | 2,145 | 2,295 | 2,035 |
| 20260515 | 2,500 | 2,375 | 2,650 | 2,330 |
| 20260514 | 2,500 | 2,500 | 2,550 | 2,435 |
| 20260513 | 2,460 | 2,500 | 2,565 | 2,435 |
| 20260512 | 2,600 | 2,510 | 2,605 | 2,435 |
| 20260511 | 2,615 | 2,585 | 2,850 | 2,585 |
| 20260508 | 2,580 | 2,610 | 2,635 | 2,505 |
| 20260507 | 2,715 | 2,610 | 2,715 | 2,550 |
| 20260506 | 2,630 | 2,695 | 3,200 | 2,475 |
| 20260504 | 2,460 | 2,570 | 2,650 | 2,460 |
| 20260430 | 2,560 | 2,475 | 2,600 | 2,390 |
| 20260429 | 2,580 | 2,560 | 2,600 | 2,500 |
| 20260428 | 2,610 | 2,600 | 2,690 | 2,550 |
| 20260427 | 2,560 | 2,600 | 2,625 | 2,540 |
| 20260424 | 2,425 | 2,535 | 2,545 | 2,390 |
| 20260423 | 2,430 | 2,425 | 2,550 | 2,380 |
| 20260422 | 2,410 | 2,410 | 2,570 | 2,365 |
| 20260421 | 2,270 | 2,400 | 2,450 | 2,270 |
| 20260420 | 2,340 | 2,270 | 2,340 | 2,255 |
| 20260417 | 2,400 | 2,340 | 2,400 | 2,250 |
| 20260416 | 2,120 | 2,315 | 2,480 | 2,115 |
| 20260415 | 2,080 | 2,100 | 2,145 | 2,035 |
| 20260414 | 2,040 | 2,080 | 2,160 | 2,030 |
| 20260413 | 2,050 | 2,010 | 2,075 | 1,972 |
| 20260410 | 2,040 | 2,060 | 2,170 | 1,984 |
| 20260409 | 1,996 | 1,958 | 2,015 | 1,919 |
| 20260408 | 1,914 | 1,996 | 2,050 | 1,914 |
| 20260407 | 1,940 | 1,902 | 2,020 | 1,894 |
| 20260406 | 1,997 | 1,940 | 2,035 | 1,934 |
| 20260403 | 1,970 | 1,997 | 2,040 | 1,967 |
| 20260402 | 2,040 | 1,960 | 2,075 | 1,898 |
| 20260401 | 2,015 | 2,040 | 2,055 | 1,989 |
| 20260331 | 2,060 | 1,981 | 2,100 | 1,981 |
| 20260330 | 2,185 | 2,100 | 2,200 | 2,055 |
| 20260327 | 2,285 | 2,275 | 2,305 | 2,185 |
| 20260326 | 2,595 | 2,405 | 2,595 | 2,385 |
| 20260325 | 2,285 | 2,455 | 2,455 | 2,145 |
| 20260324 | 2,680 | 2,730 | 2,730 | 2,630 |
| 20260323 | 2,780 | 2,680 | 2,810 | 2,640 |
| 20260320 | 2,635 | 2,755 | 2,755 | 2,620 |
| 20260319 | 2,635 | 2,655 | 2,690 | 2,605 |
| 20260318 | 2,700 | 2,625 | 2,700 | 2,620 |
| 20260317 | 2,770 | 2,675 | 2,770 | 2,640 |
| 20260316 | 2,725 | 2,660 | 2,750 | 2,655 |
| 20260313 | 2,680 | 2,720 | 2,870 | 2,675 |
| 20260312 | 2,780 | 2,765 | 2,810 | 2,725 |
| 20260311 | 2,685 | 2,780 | 2,935 | 2,665 |
| 20260310 | 2,735 | 2,685 | 2,800 | 2,650 |
| 20260309 | 2,795 | 2,710 | 2,860 | 2,625 |
| 20260306 | 2,835 | 2,900 | 2,985 | 2,825 |
| 20260305 | 2,825 | 2,915 | 2,990 | 2,820 |
| 20260304 | 3,020 | 2,765 | 3,020 | 2,710 |
| 20260303 | 3,310 | 3,045 | 3,340 | 3,010 |
| 20260227 | 3,760 | 3,310 | 3,915 | 3,275 |
| 20260226 | 10,750 | 10,460 | 10,900 | 10,400 |
| 20260225 | 11,100 | 10,950 | 11,280 | 10,820 |
| 20260224 | 11,510 | 11,100 | 11,600 | 10,760 |
| 20260223 | 11,720 | 11,510 | 11,880 | 11,500 |
| 20260220 | 11,740 | 11,670 | 12,000 | 11,580 |
| 20260219 | 11,480 | 11,590 | 11,900 | 11,480 |
| 20260213 | 11,880 | 11,450 | 12,240 | 11,390 |
| 20260212 | 9,530 | 11,880 | 12,360 | 9,190 |
| 20260211 | 9,240 | 9,510 | 9,700 | 9,050 |
| 20260210 | 8,920 | 8,950 | 9,100 | 8,700 |
| 20260209 | 8,490 | 8,790 | 8,930 | 8,490 |
| 20260206 | 8,530 | 8,480 | 8,530 | 7,980 |
| 20260205 | 8,700 | 8,530 | 8,700 | 8,350 |
| 20260204 | 8,540 | 8,720 | 8,720 | 8,360 |
| 20260203 | 8,520 | 8,540 | 8,600 | 8,350 |
| 20260202 | 8,770 | 8,310 | 8,770 | 8,270 |
| 20260130 | 8,800 | 8,770 | 8,900 | 8,630 |
| 20260129 | 8,930 | 8,900 | 9,190 | 8,600 |
| 20260128 | 8,520 | 8,930 | 8,970 | 8,520 |
| 20260127 | 8,460 | 8,520 | 8,570 | 8,380 |
| 20260126 | 8,210 | 8,460 | 8,540 | 8,210 |
| 20260123 | 8,040 | 8,210 | 8,350 | 8,030 |
| 20260122 | 7,850 | 8,010 | 8,150 | 7,830 |
| 20260121 | 8,130 | 7,830 | 8,130 | 7,740 |
| 20260120 | 8,000 | 8,130 | 8,230 | 7,990 |
| 20260119 | 7,870 | 8,060 | 8,080 | 7,820 |
| 20260116 | 7,880 | 7,890 | 8,050 | 7,870 |
| 20260115 | 8,000 | 7,880 | 8,000 | 7,760 |
| 20260114 | 7,970 | 7,880 | 7,970 | 7,800 |
| 20260113 | 7,920 | 7,970 | 8,070 | 7,880 |
| 20260112 | 7,900 | 7,950 | 8,160 | 7,900 |
| 20260109 | 7,940 | 7,940 | 8,090 | 7,770 |
| 20260108 | 8,400 | 7,910 | 8,470 | 7,790 |
| 20260107 | 8,550 | 8,400 | 8,550 | 8,220 |
| 20260106 | 8,470 | 8,550 | 8,600 | 8,410 |
| 20260105 | 8,490 | 8,460 | 8,580 | 8,440 |
| 20260102 | 8,400 | 8,490 | 8,680 | 8,380 |
| 20251230 | 8,420 | 8,420 | 8,580 | 8,400 |
| 20251229 | 8,390 | 8,490 | 8,670 | 8,350 |
| 20251226 | 8,640 | 8,400 | 8,640 | 8,390 |
| 20251224 | 8,520 | 8,640 | 8,700 | 8,030 |
| 20251223 | 8,800 | 8,600 | 8,880 | 8,570 |
| 20251222 | 8,860 | 8,870 | 9,050 | 8,850 |
| 20251219 | 8,700 | 9,050 | 9,720 | 8,690 |
| 20251218 | 8,430 | 8,600 | 8,840 | 8,250 |
| 20251217 | 8,450 | 8,490 | 8,590 | 8,340 |
| 20251216 | 8,850 | 8,400 | 8,850 | 8,400 |
| 20251215 | 8,840 | 8,740 | 8,840 | 8,670 |
| 20251212 | 8,990 | 8,890 | 9,010 | 8,750 |
| 20251211 | 9,050 | 8,890 | 9,100 | 8,880 |
| 20251210 | 9,030 | 8,940 | 9,170 | 8,850 |
| 20251209 | 9,450 | 9,090 | 9,470 | 9,080 |
| 20251208 | 9,900 | 9,430 | 9,900 | 9,000 |
| 20251205 | 10,520 | 10,130 | 10,520 | 9,740 |
| 20251204 | 8,390 | 8,340 | 8,820 | 8,300 |
| 20251203 | 8,480 | 8,440 | 8,520 | 8,360 |
| 20251202 | 8,330 | 8,430 | 8,430 | 8,280 |
| 20251201 | 8,460 | 8,340 | 8,610 | 8,310 |
| 20251128 | 8,510 | 8,480 | 8,670 | 8,410 |
| 20251127 | 8,630 | 8,410 | 8,780 | 8,410 |
| 20251126 | 8,220 | 8,720 | 9,070 | 8,220 |
| 20251125 | 7,870 | 8,380 | 9,100 | 7,820 |
| 20251124 | 7,910 | 7,890 | 7,950 | 7,760 |
| 20251121 | 8,110 | 7,940 | 8,110 | 7,870 |
| 20251120 | 8,030 | 8,200 | 8,290 | 8,030 |
| 20251119 | 7,900 | 7,950 | 8,140 | 7,890 |
| 20251118 | 8,330 | 8,000 | 8,330 | 7,970 |
| 20251117 | 8,960 | 8,280 | 8,960 | 8,100 |
| 20251114 | 9,150 | 8,800 | 9,150 | 8,400 |
| 20251113 | 9,250 | 9,120 | 9,250 | 9,040 |
| 20251112 | 8,860 | 9,200 | 9,230 | 8,800 |
| 20251111 | 8,710 | 8,760 | 8,900 | 8,620 |
| 20251110 | 8,590 | 8,640 | 8,660 | 8,420 |
| 20251107 | 8,730 | 8,350 | 8,730 | 8,230 |
| 20251106 | 8,620 | 8,570 | 8,820 | 8,480 |
| 20251105 | 8,990 | 8,530 | 8,990 | 8,380 |
| 20251104 | 8,910 | 8,990 | 9,050 | 8,860 |
| 20251103 | 9,010 | 8,800 | 9,050 | 8,780 |
| 20251031 | 9,330 | 9,030 | 9,330 | 9,020 |
| 20251030 | 9,540 | 9,340 | 9,610 | 9,320 |
| 20251029 | 9,710 | 9,590 | 9,820 | 9,480 |
| 20251028 | 9,950 | 9,780 | 9,960 | 9,710 |
| 20251027 | 9,930 | 9,760 | 9,980 | 9,740 |
| 20251024 | 9,690 | 9,820 | 9,830 | 9,650 |
| 20251023 | 9,930 | 9,680 | 9,940 | 9,590 |
| 20251022 | 9,810 | 9,930 | 9,960 | 9,780 |
| 20251021 | 9,790 | 9,810 | 10,090 | 9,780 |
| 20251020 | 9,710 | 9,700 | 9,720 | 9,410 |
| 20251017 | 9,500 | 9,540 | 10,070 | 9,230 |
| 20251016 | 9,290 | 9,350 | 9,480 | 9,250 |
| 20251015 | 9,270 | 9,340 | 9,350 | 9,220 |
| 20251014 | 9,310 | 9,280 | 9,490 | 9,130 |
| 20251013 | 9,400 | 9,380 | 9,470 | 9,310 |
| 20251010 | 9,740 | 9,520 | 9,800 | 9,320 |
| 20251002 | 9,720 | 9,830 | 9,900 | 9,720 |
| 20251001 | 9,670 | 9,660 | 9,910 | 9,600 |
| 20250930 | 9,790 | 9,660 | 9,880 | 9,660 |
| 20250929 | 10,050 | 9,850 | 10,250 | 9,850 |
| 20250926 | 9,810 | 9,510 | 9,910 | 9,450 |
| 20250925 | 10,000 | 9,910 | 10,020 | 9,890 |
| 20250924 | 10,130 | 10,000 | 10,280 | 9,940 |
| 20250923 | 9,910 | 9,950 | 10,030 | 9,890 |
| 20250922 | 10,170 | 10,020 | 10,170 | 9,970 |
| 20250919 | 10,210 | 10,150 | 10,310 | 10,140 |
| 20250918 | 10,150 | 10,300 | 10,310 | 10,070 |
| 20250917 | 10,130 | 10,070 | 10,180 | 10,020 |
| 20250916 | 10,110 | 10,130 | 10,200 | 10,110 |
| 20250915 | 10,270 | 10,140 | 10,300 | 10,110 |
| 20250912 | 10,250 | 10,210 | 10,330 | 10,150 |
| 20250911 | 10,340 | 10,170 | 10,340 | 10,150 |
| 20250910 | 10,470 | 10,230 | 10,550 | 10,220 |
| 20250909 | 10,490 | 10,460 | 11,200 | 10,200 |
| 20250908 | 10,150 | 10,100 | 10,230 | 10,030 |
| 20250905 | 10,000 | 10,230 | 10,600 | 10,000 |
| 20250904 | 9,700 | 9,990 | 10,750 | 9,580 |
| 20250903 | 9,590 | 9,610 | 9,740 | 9,540 |
| 20250902 | 9,620 | 9,640 | 9,820 | 9,530 |
| 20250901 | 9,730 | 9,750 | 9,800 | 9,570 |
| 20250829 | 9,940 | 9,800 | 10,010 | 9,600 |
| 20250828 | 10,200 | 9,940 | 10,200 | 9,880 |
| 20250827 | 9,990 | 10,100 | 10,250 | 9,820 |
| 20250826 | 9,710 | 9,850 | 10,020 | 9,700 |
| 20250825 | 9,700 | 9,800 | 9,840 | 9,690 |
| 20250822 | 9,920 | 9,600 | 10,070 | 9,550 |
| 20250821 | 10,200 | 10,000 | 10,270 | 9,980 |
| 20250820 | 10,500 | 10,150 | 10,610 | 9,950 |
| 20250819 | 10,720 | 10,620 | 10,820 | 10,550 |
| 20250818 | 11,240 | 10,790 | 11,250 | 10,700 |
| 20250814 | 10,920 | 11,330 | 11,610 | 10,800 |
| 20250813 | 10,870 | 10,990 | 11,130 | 10,840 |
| 20250812 | 10,660 | 10,830 | 10,950 | 10,660 |
| 20250811 | 10,950 | 10,650 | 11,100 | 10,610 |
| 20250808 | 11,040 | 10,950 | 11,150 | 10,870 |
| 20250807 | 11,010 | 11,040 | 11,050 | 10,880 |
| 20250806 | 11,000 | 11,070 | 11,130 | 10,870 |
| 20250805 | 10,470 | 10,990 | 11,390 | 10,470 |
| 20250804 | 10,510 | 10,450 | 10,660 | 10,300 |
| 20250801 | 11,010 | 10,610 | 11,050 | 10,580 |
| 20250731 | 11,330 | 11,080 | 11,550 | 11,070 |
| 20250730 | 10,780 | 11,330 | 11,450 | 10,750 |
| 20250729 | 10,940 | 10,780 | 11,000 | 10,720 |
| 20250728 | 11,050 | 10,900 | 11,200 | 10,850 |
| 20250725 | 11,400 | 11,150 | 11,410 | 11,130 |
| 20250724 | 11,490 | 11,420 | 11,860 | 11,370 |
| 20250723 | 11,760 | 11,490 | 11,810 | 11,460 |
| 20250722 | 11,970 | 11,750 | 12,070 | 11,700 |
| 20250721 | 11,980 | 11,940 | 12,140 | 11,860 |
| 20250718 | 11,660 | 11,970 | 12,000 | 11,660 |
| 20250717 | 11,750 | 11,650 | 11,930 | 11,620 |
| 20250716 | 12,050 | 11,750 | 12,070 | 11,740 |
| 20250715 | 12,160 | 12,100 | 12,170 | 11,800 |
| 20250714 | 12,170 | 12,000 | 12,170 | 11,940 |
| 20250711 | 11,980 | 12,170 | 12,600 | 11,950 |
| 20250710 | 11,680 | 11,620 | 11,730 | 11,520 |
| 20250709 | 11,620 | 11,720 | 11,830 | 11,490 |
| 20250708 | 11,330 | 11,610 | 12,430 | 11,240 |
| 20250707 | 11,800 | 11,460 | 11,800 | 11,440 |
| 20250704 | 12,080 | 11,880 | 12,450 | 11,870 |
| 20250703 | 11,980 | 12,090 | 12,090 | 11,820 |
| 20250702 | 12,340 | 11,860 | 12,360 | 11,700 |
| 20250701 | 12,240 | 12,240 | 12,440 | 12,160 |
| 20250630 | 12,390 | 12,030 | 12,470 | 11,880 |
| 20250627 | 12,440 | 12,390 | 12,770 | 12,160 |
| 20250626 | 13,140 | 12,510 | 13,200 | 12,300 |
| 20250625 | 13,290 | 13,310 | 13,610 | 13,100 |
| 20250624 | 13,730 | 13,370 | 13,950 | 13,320 |
| 20250623 | 13,360 | 13,360 | 14,370 | 13,160 |
| 20250620 | 11,390 | 13,600 | 14,790 | 11,100 |
| 20250619 | 11,040 | 11,380 | 12,450 | 10,950 |
| 20250618 | 10,940 | 11,100 | 11,110 | 10,830 |
| 20250617 | 10,990 | 10,940 | 11,190 | 10,840 |
| 20250616 | 10,700 | 11,130 | 11,190 | 10,700 |
| 20250613 | 11,250 | 10,810 | 11,350 | 10,770 |
| 20250612 | 11,120 | 11,270 | 11,400 | 11,060 |
| 20250611 | 11,200 | 11,110 | 11,300 | 11,080 |
| 20250610 | 11,300 | 11,170 | 11,340 | 11,110 |
| 20250609 | 11,220 | 11,230 | 11,290 | 11,100 |
| 20250605 | 10,970 | 11,170 | 11,320 | 10,970 |
| 20250604 | 10,750 | 10,900 | 11,050 | 10,730 |
| 20250602 | 10,710 | 10,670 | 10,970 | 10,630 |
| 20250530 | 11,030 | 10,690 | 11,060 | 10,680 |
| 20250529 | 11,200 | 11,000 | 11,210 | 10,950 |
| 20250528 | 11,100 | 11,160 | 11,230 | 10,880 |
| 20250527 | 10,940 | 10,940 | 11,250 | 10,820 |
| 20250526 | 10,700 | 10,930 | 11,350 | 10,620 |
| 20250523 | 10,580 | 10,540 | 10,860 | 10,530 |
| 20250522 | 10,970 | 10,580 | 11,050 | 10,580 |
| 20250521 | 10,940 | 11,100 | 11,230 | 10,910 |
| 20250520 | 11,220 | 10,920 | 11,320 | 10,860 |
| 20250519 | 11,870 | 11,210 | 11,920 | 11,180 |
| 20250516 | 12,300 | 11,980 | 12,300 | 11,810 |
| 20250515 | 13,060 | 12,410 | 13,280 | 12,410 |
| 20250514 | 12,130 | 12,900 | 14,000 | 11,760 |
| 20250513 | 12,010 | 11,760 | 12,500 | 11,650 |
| 20250512 | 12,240 | 11,920 | 12,380 | 11,900 |
| 20250509 | 13,000 | 12,060 | 13,010 | 12,030 |
| 20250508 | 12,860 | 12,880 | 13,360 | 12,720 |
| 20250507 | 13,240 | 12,860 | 13,280 | 12,750 |
| 20250502 | 12,200 | 13,100 | 13,120 | 11,960 |
| 20250430 | 11,890 | 11,980 | 12,230 | 11,510 |
| 20250429 | 11,790 | 11,920 | 12,070 | 11,770 |
| 20250428 | 12,130 | 11,790 | 12,300 | 11,780 |
| 20250425 | 12,300 | 12,130 | 12,440 | 12,110 |
| 20250424 | 12,540 | 12,190 | 12,770 | 12,190 |
| 20250423 | 12,300 | 12,450 | 12,590 | 12,120 |
| 20250422 | 12,260 | 12,110 | 12,490 | 12,110 |
| 20250421 | 12,300 | 12,420 | 12,540 | 12,090 |
| 20250418 | 12,900 | 12,410 | 12,900 | 12,405 |
| 20250417 | 12,730 | 12,840 | 13,000 | 12,550 |
| 20250416 | 12,790 | 12,690 | 13,190 | 12,610 |
| 20250415 | 12,550 | 12,630 | 12,700 | 12,350 |
| 20250414 | 12,390 | 12,590 | 12,840 | 12,270 |
| 20250411 | 11,620 | 12,290 | 12,340 | 11,610 |
| 20250410 | 12,080 | 12,030 | 12,270 | 11,770 |
| 20250409 | 11,780 | 11,500 | 12,070 | 11,330 |
| 20250408 | 12,790 | 12,010 | 12,830 | 11,930 |
| 20250407 | 13,500 | 12,530 | 13,560 | 12,520 |
| 20250404 | 14,410 | 13,920 | 14,760 | 13,310 |
| 20250403 | 14,250 | 14,400 | 14,560 | 14,050 |
| 20250402 | 13,650 | 14,950 | 15,620 | 13,230 |
| 20250401 | 13,350 | 13,580 | 13,800 | 13,300 |
| 20250331 | 14,320 | 13,350 | 14,520 | 13,350 |
| 20250328 | 14,940 | 14,210 | 14,970 | 14,210 |
| 20250327 | 16,030 | 15,090 | 16,040 | 15,090 |
| 20250326 | 15,240 | 15,190 | 15,520 | 14,560 |
| 20250325 | 15,830 | 15,240 | 16,410 | 15,170 |
| 20250324 | 15,380 | 15,020 | 15,950 | 15,020 |
| 20250321 | 16,730 | 15,590 | 16,950 | 15,550 |
| 20250320 | 18,190 | 17,180 | 18,250 | 17,110 |
| 20250319 | 18,070 | 18,410 | 20,200 | 17,920 |
| 20250318 | 18,600 | 17,600 | 19,700 | 17,270 |
| 20250317 | 27,550 | 18,760 | 28,000 | 18,025 |