Stock Ticker
- (004080) 신흥보통주
- Description: 기업개요
동사는 1964년 치과용기자재 제조 및 도소매 목적으로 설립되어 1991년 상장하여 5개의 비상장 종속회사를 보유하고 있음.
치과 의료기기 및 재료를 제조·유통하며 진료대, 합금, 공기압축기, 크라운 등을 생산, 치과 소모성 재료를 취급하고 있음.
전국 지점·유통·A/S망과 제조공장을 갖추고, 덴탈비타민 플랫폼과 아시아 최대 치과전문 통합물류센터의 풀필먼트 서비스를 구축하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 14,300 | 14,400 | 14,420 | 14,300 |
| 20261019 | 14,270 | 14,300 | 14,410 | 14,270 |
| 20261016 | 14,270 | 14,270 | 14,420 | 14,270 |
| 20261015 | 14,390 | 14,400 | 14,400 | 14,260 |
| 20261014 | 14,260 | 14,410 | 14,410 | 14,260 |
| 20261013 | 14,250 | 14,370 | 14,390 | 14,240 |
| 20261012 | 14,220 | 14,400 | 14,410 | 14,220 |
| 20261008 | 14,250 | 14,320 | 14,390 |
| 20261007 | 14,440 | 14,330 | 14,440 | 14,330 |
| 20261006 | 14,490 | 14,360 | 14,490 | 14,310 |
| 20261002 | 14,500 | 14,460 | 14,500 | 14,300 |
| 20261001 | 14,660 | 14,450 | 14,660 | 14,400 |
| 20260930 | 14,690 | 14,490 | 14,690 | 14,420 |
| 20260929 | 14,580 | 14,500 | 14,690 | 14,470 |
| 20260928 | 14,740 | 14,580 | 14,740 | 14,570 |
| 20260923 | 14,700 | 14,650 | 14,700 | 14,450 |
| 20260922 | 14,770 | 14,650 | 14,770 | 14,630 |
| 20260921 | 14,680 | 14,700 | 14,920 | 14,610 |
| 20260918 | 14,040 | 14,540 | 16,470 | 13,970 |
| 20260917 | 14,040 | 14,050 | 14,050 | 13,980 |
| 20260916 | 14,150 | 14,040 | 14,150 | 13,910 |
| 20260915 | 14,000 | 14,050 | 14,050 | 13,940 |
| 20260914 | 14,000 | 14,000 | 14,050 | 13,940 |
| 20260911 | 13,980 | 14,000 | 14,090 | 13,880 |
| 20260910 | 14,160 | 14,060 | 14,160 | 13,930 |
| 20260909 | 14,000 | 14,050 | 14,090 | 13,960 |
| 20260908 | 13,980 | 14,000 | 14,010 | 13,810 |
| 20260907 | 14,020 | 14,010 | 14,070 | 14,000 |
| 20260904 | 14,110 | 14,020 | 14,110 | 14,020 |
| 20260903 | 14,160 | 14,060 | 14,160 | 14,050 |
| 20260902 | 14,020 | 14,090 | 14,090 | 14,010 |
| 20260901 | 14,050 | 14,090 | 14,090 | 14,010 |
| 20260831 | 14,050 | 14,080 | 14,140 | 14,010 |
| 20260828 | 14,050 | 14,050 | 14,080 | 14,000 |
| 20260827 | 14,050 | 14,050 | 14,100 | 14,050 |
| 20260826 | 14,100 | 14,050 | 14,110 | 14,050 |
| 20260825 | 14,100 | 14,100 | 14,110 | 14,070 |
| 20260824 | 14,070 | 14,100 | 14,100 | 14,050 |
| 20260821 | 14,070 | 14,100 | 14,100 | 14,010 |
| 20260820 | 14,050 | 14,070 | 14,070 | 13,990 |
| 20260819 | 14,050 | 14,050 | 14,050 | 13,990 |
| 20260818 | 14,040 | 14,050 | 14,050 | 13,980 |
| 20260814 | 14,030 | 14,040 | 14,040 | 13,980 |
| 20260813 | 14,010 | 14,030 | 14,060 | 13,970 |
| 20260812 | 14,070 | 14,030 | 14,070 | 13,920 |
| 20260811 | 14,170 | 14,070 | 14,170 | 14,030 |
| 20260810 | 13,990 | 14,050 | 14,050 | 13,940 |
| 20260807 | 14,060 | 14,040 | 14,070 | 14,040 |
| 20260806 | 13,930 | 14,060 | 14,080 | 13,600 |
| 20260805 | 14,050 | 14,030 | 14,070 | 13,930 |
| 20260804 | 13,990 | 14,050 | 14,050 | 13,990 |
| 20260803 | 14,030 | 14,050 | 14,050 | 14,030 |
| 20260731 | 14,050 | 14,020 | 14,050 | 13,970 |
| 20260730 | 14,040 | 14,040 | 14,040 | 14,030 |
| 20260729 | 14,040 | 14,040 | 14,050 | 14,010 |
| 20260728 | 14,010 | 14,040 | 14,050 | 14,000 |
| 20260727 | 13,990 | 14,010 | 14,010 | 13,910 |
| 20260724 | 14,070 | 13,990 | 14,070 | 13,980 |
| 20260723 | 14,030 | 14,030 | 14,040 | 13,990 |
| 20260722 | 14,030 | 14,020 | 14,030 | 14,000 |
| 20260721 | 14,000 | 14,030 | 14,030 | 13,950 |
| 20260720 | 14,000 | 14,000 | 14,010 | 13,990 |
| 20260716 | 13,980 | 14,000 | 14,010 | 13,980 |
| 20260715 | 13,990 | 13,980 | 14,020 | 13,920 |
| 20260714 | 13,960 | 13,980 | 14,000 | 13,940 |
| 20260713 | 13,940 | 13,950 | 13,950 | 13,860 |
| 20260710 | 13,940 | 13,940 | 13,950 | 13,830 |
| 20260709 | 13,930 | 13,940 | 13,950 | 13,870 |
| 20260708 | 13,880 | 13,930 | 13,950 | 13,860 |
| 20260707 | 13,900 | 13,920 | 13,930 | 13,870 |
| 20260706 | 13,820 | 13,870 | 13,940 | 13,820 |
| 20260703 | 13,810 | 13,860 | 13,900 | 13,810 |
| 20260702 | 13,930 | 13,900 | 13,930 | 13,810 |
| 20260701 | 13,780 | 13,890 | 13,910 | 13,780 |
| 20260630 | 13,880 | 13,890 | 14,030 | 13,820 |
| 20260629 | 13,860 | 13,890 | 14,060 | 13,820 |
| 20260626 | 13,830 | 13,880 | 13,890 | 13,720 |
| 20260625 | 13,860 | 13,870 | 13,890 | 13,850 |
| 20260624 | 13,750 | 13,860 | 13,880 | 13,730 |
| 20260623 | 13,710 | 13,840 | 13,850 | 13,700 |
| 20260622 | 13,810 | 13,840 | 13,900 | 13,720 |
| 20260619 | 13,620 | 13,810 | 13,830 | 13,620 |
| 20260618 | 13,740 | 13,800 | 13,880 | 13,650 |
| 20260617 | 13,710 | 13,800 | 13,930 | 13,150 |
| 20260616 | 13,760 | 13,800 | 13,880 | 13,670 |
| 20260615 | 13,800 | 13,760 | 13,860 | 13,630 |
| 20260612 | 13,780 | 13,760 | 13,930 | 13,700 |
| 20260611 | 13,520 | 13,770 | 14,080 | 13,520 |
| 20260610 | 13,700 | 13,650 | 13,760 | 13,540 |
| 20260609 | 13,720 | 13,690 | 13,980 | 13,480 |
| 20260608 | 13,760 | 13,600 | 13,760 | 13,430 |
| 20260605 | 13,510 | 13,760 | 13,910 | 13,380 |
| 20260604 | 13,440 | 13,570 | 13,580 | 13,380 |
| 20260602 | 13,300 | 13,580 | 13,600 | 13,150 |
| 20260601 | 13,530 | 13,600 | 13,600 | 13,160 |
| 20260529 | 13,600 | 13,600 | 13,750 | 13,480 |
| 20260528 | 13,760 | 13,600 | 13,840 | 13,560 |
| 20260527 | 13,700 | 13,850 | 13,850 | 13,610 |
| 20260526 | 13,810 | 13,750 | 13,940 | 13,720 |
| 20260522 | 13,750 | 13,900 | 14,000 | 13,740 |
| 20260521 | 13,860 | 13,820 | 13,970 | 13,790 |
| 20260520 | 13,880 | 13,900 | 13,900 | 13,820 |
| 20260519 | 13,820 | 13,880 | 13,890 | 13,760 |
| 20260518 | 13,710 | 13,820 | 13,820 | 13,700 |
| 20260515 | 13,790 | 13,800 | 13,890 | 13,610 |
| 20260514 | 13,770 | 13,800 | 13,800 | 13,730 |
| 20260513 | 13,820 | 13,800 | 13,830 | 13,720 |
| 20260512 | 13,850 | 13,910 | 13,910 | 13,770 |
| 20260511 | 13,930 | 13,910 | 13,950 | 13,780 |
| 20260508 | 13,950 | 13,950 | 13,970 | 13,850 |
| 20260507 | 13,860 | 13,930 | 13,960 | 13,820 |
| 20260506 | 13,860 | 13,990 | 13,990 | 13,670 |
| 20260504 | 13,990 | 13,970 | 14,030 | 13,810 |
| 20260430 | 13,890 | 13,990 | 14,020 | 13,810 |
| 20260429 | 13,980 | 13,890 | 14,240 | 13,750 |
| 20260428 | 13,970 | 13,980 | 14,030 | 13,920 |
| 20260427 | 14,080 | 13,970 | 14,080 | 13,900 |
| 20260424 | 14,130 | 13,980 | 14,160 | 13,500 |
| 20260423 | 14,080 | 14,080 | 14,090 | 14,050 |
| 20260422 | 14,040 | 14,080 | 14,150 | 14,040 |
| 20260421 | 14,130 | 14,080 | 14,210 | 14,050 |
| 20260420 | 14,200 | 14,090 | 14,200 | 14,010 |
| 20260417 | 14,190 | 14,090 | 14,240 | 14,010 |
| 20260416 | 14,400 | 14,190 | 14,400 | 14,040 |
| 20260415 | 14,040 | 14,040 | 14,050 | 13,970 |
| 20260414 | 14,150 | 14,040 | 14,170 | 14,000 |
| 20260413 | 14,050 | 14,040 | 14,060 | 14,020 |
| 20260410 | 13,980 | 14,020 | 14,030 | 13,930 |
| 20260409 | 14,010 | 13,980 | 14,030 | 13,950 |
| 20260408 | 14,000 | 14,020 | 14,050 | 13,950 |
| 20260407 | 13,960 | 14,030 | 14,100 | 13,930 |
| 20260406 | 14,000 | 14,010 | 14,050 | 13,870 |
| 20260403 | 13,930 | 14,000 | 14,100 | 13,880 |
| 20260402 | 13,870 | 13,990 | 13,990 | 13,790 |
| 20260401 | 13,970 | 13,910 | 13,970 | 13,790 |
| 20260331 | 13,760 | 13,880 | 13,880 | 13,720 |
| 20260330 | 13,800 | 13,830 | 13,970 | 13,710 |
| 20260327 | 13,810 | 13,800 | 13,810 | 13,730 |
| 20260326 | 13,760 | 13,810 | 14,030 | 13,690 |
| 20260325 | 13,730 | 13,760 | 14,100 | 13,720 |
| 20260324 | 13,790 | 13,720 | 13,930 | 13,670 |
| 20260323 | 13,750 | 13,720 | 13,760 | 13,660 |
| 20260320 | 13,760 | 13,760 | 13,780 | 13,700 |
| 20260319 | 13,680 | 13,760 | 13,850 | 13,680 |
| 20260318 | 13,810 | 13,790 | 13,810 | 13,730 |
| 20260317 | 13,820 | 13,810 | 13,820 | 13,790 |
| 20260316 | 13,840 | 13,800 | 13,870 | 13,720 |
| 20260313 | 13,800 | 13,840 | 13,840 | 13,650 |
| 20260312 | 13,640 | 13,750 | 13,760 | 13,640 |
| 20260311 | 13,640 | 13,740 | 13,850 | 13,620 |
| 20260310 | 13,740 | 13,730 | 13,910 | 13,590 |
| 20260309 | 13,600 | 13,720 | 13,850 | 13,540 |
| 20260306 | 13,720 | 13,720 | 13,720 | 13,560 |
| 20260305 | 13,830 | 13,700 | 13,830 | 13,600 |
| 20260304 | 13,890 | 13,680 | 13,890 | 13,610 |
| 20260303 | 13,960 | 13,890 | 14,020 | 13,820 |
| 20260227 | 13,980 | 13,970 | 13,980 | 13,770 |
| 20260226 | 14,100 | 13,920 | 14,100 | 13,800 |
| 20260225 | 14,010 | 13,940 | 14,140 | 13,870 |
| 20260224 | 14,140 | 13,980 | 14,140 | 13,900 |
| 20260223 | 13,970 | 13,990 | 14,090 | 13,950 |
| 20260220 | 13,480 | 13,970 | 14,400 | 13,420 |
| 20260219 | 13,560 | 13,480 | 13,740 | 13,470 |
| 20260213 | 13,520 | 13,560 | 13,620 | 13,520 |
| 20260212 | 13,520 | 13,570 | 13,640 | 13,520 |
| 20260211 | 13,550 | 13,540 | 13,590 | 13,530 |
| 20260210 | 13,600 | 13,580 | 13,660 | 13,520 |
| 20260209 | 13,600 | 13,570 | 14,050 | 13,550 |
| 20260206 | 13,580 | 13,570 | 13,610 | 13,470 |
| 20260205 | 13,640 | 13,590 | 13,790 | 13,510 |
| 20260204 | 13,650 | 13,600 | 13,990 | 13,570 |
| 20260203 | 13,680 | 13,610 | 13,810 | 13,530 |
| 20260202 | 13,730 | 13,580 | 13,770 | 13,490 |
| 20260130 | 13,590 | 13,520 | 13,680 | 13,480 |
| 20260129 | 13,530 | 13,590 | 13,750 | 13,410 |
| 20260128 | 13,660 | 13,530 | 13,750 | 13,460 |
| 20260127 | 13,620 | 13,600 | 13,730 | 13,430 |
| 20260126 | 13,450 | 13,530 | 13,780 | 13,450 |
| 20260123 | 13,530 | 13,510 | 13,650 | 13,430 |
| 20260122 | 13,600 | 13,500 | 13,660 | 13,480 |
| 20260121 | 13,600 | 13,500 | 13,840 | 13,420 |
| 20260120 | 13,620 | 13,560 | 13,790 | 13,530 |
| 20260119 | 13,610 | 13,620 | 13,750 | 13,510 |
| 20260116 | 13,820 | 13,680 | 14,200 | 13,550 |
| 20260115 | 13,730 | 13,840 | 14,050 | 13,650 |
| 20260114 | 14,000 | 13,800 | 14,150 | 13,800 |
| 20260113 | 13,970 | 14,000 | 14,080 | 13,850 |
| 20260112 | 13,850 | 13,970 | 14,200 | 13,850 |
| 20260109 | 13,870 | 13,970 | 14,150 | 13,860 |
| 20260108 | 14,170 | 14,000 | 14,180 | 13,950 |
| 20260107 | 13,970 | 13,900 | 13,970 | 13,840 |
| 20260106 | 14,000 | 13,900 | 14,000 | 13,870 |
| 20260105 | 14,000 | 13,950 | 14,060 | 13,900 |
| 20260102 | 13,960 | 14,000 | 14,000 | 13,960 |
| 20251230 | 13,870 | 13,990 | 14,030 | 13,860 |
| 20251229 | 14,000 | 14,000 | 14,050 | 13,860 |
| 20251226 | 14,010 | 14,010 | 14,010 | 13,790 |
| 20251224 | 13,950 | 13,960 | 13,960 | 13,800 |
| 20251223 | 13,840 | 13,950 | 13,970 | 13,840 |
| 20251222 | 13,980 | 13,950 | 13,980 | 13,930 |
| 20251219 | 13,980 | 13,970 | 14,000 | 13,900 |
| 20251218 | 13,960 | 13,900 | 13,980 | 13,870 |
| 20251217 | 13,860 | 13,860 | 13,970 | 13,850 |
| 20251216 | 13,840 | 13,850 | 13,860 | 13,770 |
| 20251215 | 13,880 | 13,840 | 13,900 | 13,840 |
| 20251212 | 13,850 | 13,840 | 13,870 | 13,710 |
| 20251211 | 13,870 | 13,830 | 14,000 | 13,830 |
| 20251210 | 13,860 | 13,830 | 13,930 | 13,830 |
| 20251209 | 13,660 | 13,800 | 13,820 | 13,660 |
| 20251208 | 13,630 | 13,760 | 13,780 | 13,630 |
| 20251205 | 13,640 | 13,730 | 13,750 | 13,640 |
| 20251204 | 13,530 | 13,690 | 13,720 | 13,510 |
| 20251203 | 13,500 | 13,650 | 13,770 | 13,500 |
| 20251202 | 13,540 | 13,570 | 13,640 | 13,420 |
| 20251201 | 13,740 | 13,520 | 13,740 | 13,330 |
| 20251128 | 13,360 | 13,510 | 13,920 | 13,360 |
| 20251127 | 13,420 | 13,470 | 14,760 | 13,360 |
| 20251126 | 13,420 | 13,430 | 13,510 | 13,330 |
| 20251125 | 13,630 | 13,420 | 13,630 | 13,310 |
| 20251124 | 13,480 | 13,430 | 13,480 | 13,310 |
| 20251121 | 13,440 | 13,480 | 13,490 | 13,410 |
| 20251120 | 13,790 | 13,440 | 13,790 | 13,370 |
| 20251119 | 13,360 | 13,360 | 13,560 | 13,340 |
| 20251118 | 13,400 | 13,360 | 13,400 | 13,310 |
| 20251117 | 13,580 | 13,400 | 13,580 | 13,400 |
| 20251114 | 13,610 | 13,580 | 13,620 | 13,570 |
| 20251113 | 13,610 | 13,560 | 13,610 | 13,510 |
| 20251112 | 13,400 | 13,520 | 13,590 | 13,360 |
| 20251111 | 13,480 | 13,450 | 13,480 | 13,390 |
| 20251110 | 13,690 | 13,480 | 13,690 | 13,420 |
| 20251107 | 13,890 | 13,630 | 14,100 | 13,630 |
| 20251106 | 13,500 | 13,760 | 13,760 | 13,480 |
| 20251105 | 13,700 | 13,580 | 13,700 | 13,580 |
| 20251104 | 13,890 | 13,700 | 13,890 | 13,670 |
| 20251103 | 13,910 | 13,600 | 13,910 | 13,420 |
| 20251031 | 13,690 | 13,730 | 13,760 | 13,630 |
| 20251030 | 13,900 | 13,760 | 13,900 | 13,760 |
| 20251029 | 13,920 | 13,840 | 13,920 | 13,840 |
| 20251028 | 13,820 | 14,010 | 14,210 | 13,750 |
| 20251027 | 13,920 | 13,880 | 14,000 | 13,800 |
| 20251024 | 14,000 | 13,900 | 14,000 | 13,890 |
| 20251023 | 14,000 | 13,930 | 14,000 | 13,900 |
| 20251022 | 14,000 | 14,020 | 14,020 | 13,940 |
| 20251021 | 14,110 | 14,000 | 14,110 | 13,960 |
| 20251020 | 13,870 | 14,150 | 14,150 | 13,870 |
| 20251017 | 13,750 | 13,960 | 14,110 | 13,620 |
| 20251016 | 13,790 | 13,750 | 13,790 | 13,740 |
| 20251015 | 13,780 | 13,800 | 13,800 | 13,690 |
| 20251014 | 13,800 | 13,780 | 13,800 | 13,630 |
| 20251013 | 13,790 | 13,800 | 13,800 | 13,620 |
| 20251010 | 13,870 | 13,790 | 13,870 | 13,720 |
| 20251002 | 13,880 | 13,880 | 13,880 | 13,780 |
| 20251001 | 13,880 | 13,900 | 13,900 | 13,780 |
| 20250930 | 13,780 | 13,900 | 13,900 | 13,780 |
| 20250929 | 13,880 | 13,890 | 13,890 | 13,750 |
| 20250926 | 13,850 | 13,900 | 13,900 | 13,680 |
| 20250925 | 13,870 | 13,730 | 13,870 | 13,730 |
| 20250924 | 13,880 | 13,870 | 13,880 | 13,760 |
| 20250923 | 13,770 | 13,890 | 13,890 | 13,750 |
| 20250922 | 13,880 | 13,850 | 13,880 | 13,700 |
| 20250919 | 13,890 | 13,890 | 13,890 | 13,830 |
| 20250918 | 13,850 | 13,920 | 13,930 | 13,760 |
| 20250917 | 13,840 | 13,770 | 13,840 | 13,740 |
| 20250916 | 13,890 | 13,850 | 13,890 | 13,730 |
| 20250915 | 13,880 | 13,900 | 13,900 | 13,760 |
| 20250912 | 13,890 | 13,940 | 13,940 | 13,800 |
| 20250911 | 13,870 | 13,900 | 13,900 | 13,750 |
| 20250910 | 13,890 | 13,870 | 13,890 | 13,770 |
| 20250909 | 13,780 | 13,900 | 13,900 | 13,760 |
| 20250908 | 13,890 | 13,900 | 13,900 | 13,750 |
| 20250905 | 13,890 | 13,890 | 13,890 | 13,770 |
| 20250904 | 13,900 | 13,890 | 13,900 | 13,770 |
| 20250903 | 13,900 | 13,890 | 13,900 | 13,720 |
| 20250902 | 13,900 | 13,790 | 13,900 | 13,740 |
| 20250901 | 13,900 | 13,890 | 13,900 | 13,800 |
| 20250829 | 13,900 | 13,890 | 13,900 | 13,790 |
| 20250828 | 13,970 | 13,900 | 13,970 | 13,800 |
| 20250827 | 14,000 | 13,970 | 14,000 | 13,750 |
| 20250826 | 13,820 | 13,820 | 13,940 | 13,790 |
| 20250825 | 13,970 | 13,840 | 13,980 | 13,840 |
| 20250822 | 14,120 | 14,000 | 14,120 | 13,880 |
| 20250821 | 13,990 | 14,050 | 14,050 | 13,850 |
| 20250820 | 13,990 | 14,000 | 14,000 | 13,850 |
| 20250819 | 14,290 | 14,000 | 14,290 | 13,900 |
| 20250818 | 14,000 | 14,000 | 14,000 | 13,900 |
| 20250814 | 14,000 | 14,000 | 14,110 | 13,920 |
| 20250813 | 14,030 | 14,000 | 14,090 | 13,930 |
| 20250812 | 14,380 | 14,170 | 14,390 | 13,680 |
| 20250811 | 14,040 | 14,100 | 14,100 | 13,940 |
| 20250808 | 14,000 | 14,040 | 14,250 | 14,000 |
| 20250807 | 14,270 | 14,000 | 14,390 | 14,000 |
| 20250806 | 14,250 | 14,100 | 14,250 | 14,000 |
| 20250805 | 14,100 | 14,170 | 14,250 | 13,960 |
| 20250804 | 14,380 | 14,100 | 14,380 | 14,040 |
| 20250801 | 14,380 | 14,180 | 14,380 | 14,110 |
| 20250731 | 14,250 | 14,200 | 14,330 | 14,200 |
| 20250730 | 14,230 | 14,080 | 14,240 | 14,080 |
| 20250729 | 14,120 | 14,230 | 14,330 | 14,110 |
| 20250728 | 14,350 | 14,160 | 14,350 | 14,100 |
| 20250725 | 14,400 | 14,350 | 14,400 | 14,230 |
| 20250724 | 14,400 | 14,390 | 14,400 | 14,320 |
| 20250723 | 14,260 | 14,400 | 14,400 | 14,250 |
| 20250722 | 14,390 | 14,400 | 14,400 | 13,610 |
| 20250721 | 14,450 | 14,390 | 14,500 | 14,390 |
| 20250718 | 14,430 | 14,500 | 14,500 | 14,420 |
| 20250717 | 14,440 | 14,500 | 14,500 | 14,390 |
| 20250716 | 14,490 | 14,500 | 14,500 | 14,360 |
| 20250715 | 14,460 | 14,500 | 14,500 | 14,410 |
| 20250714 | 14,500 | 14,390 | 14,500 | 14,370 |
| 20250711 | 14,470 | 14,500 | 14,500 | 14,470 |
| 20250710 | 14,490 | 14,470 | 14,500 | 14,470 |
| 20250709 | 14,490 | 14,500 | 14,510 | 14,470 |
| 20250708 | 14,540 | 14,490 | 14,540 | 14,490 |
| 20250707 | 14,590 | 14,510 | 14,590 | 14,460 |
| 20250704 | 14,550 | 14,550 | 14,550 | 14,470 |
| 20250703 | 14,550 | 14,550 | 14,580 | 14,450 |
| 20250702 | 14,590 | 14,550 | 14,590 | 14,480 |
| 20250701 | 14,600 | 14,520 | 14,600 | 14,480 |
| 20250630 | 14,590 | 14,570 | 14,590 | 14,530 |
| 20250627 | 14,590 | 14,530 | 14,590 | 14,500 |
| 20250626 | 14,570 | 14,560 | 14,600 | 14,550 |
| 20250625 | 14,590 | 14,600 | 14,600 | 14,500 |
| 20250624 | 14,580 | 14,590 | 14,590 | 14,510 |
| 20250623 | 14,600 | 14,530 | 14,600 | 14,500 |
| 20250620 | 14,500 | 14,600 | 14,600 | 14,460 |
| 20250619 | 14,600 | 14,520 | 14,600 | 14,520 |
| 20250618 | 14,520 | 14,600 | 14,600 | 14,430 |
| 20250617 | 14,500 | 14,600 | 14,600 | 14,500 |
| 20250616 | 14,560 | 14,600 | 14,600 | 14,500 |
| 20250613 | 14,600 | 14,560 | 14,600 | 14,510 |
| 20250612 | 14,590 | 14,600 | 14,600 | 14,490 |
| 20250611 | 14,540 | 14,570 | 14,580 | 14,440 |
| 20250610 | 14,450 | 14,560 | 14,560 | 14,450 |
| 20250609 | 14,600 | 14,500 | 14,600 | 14,450 |
| 20250605 | 14,520 | 14,600 | 14,600 | 14,520 |
| 20250604 | 14,550 | 14,600 | 14,600 | 14,530 |
| 20250602 | 14,550 | 14,570 | 14,570 | 14,520 |
| 20250530 | 14,520 | 14,590 | 14,590 | 14,520 |
| 20250529 | 14,540 | 14,600 | 14,600 | 14,500 |
| 20250528 | 14,510 | 14,610 | 14,610 | 14,500 |
| 20250527 | 14,510 | 14,600 | 14,600 | 14,510 |
| 20250526 | 14,600 | 14,600 | 14,600 | 14,440 |
| 20250523 | 14,600 | 14,520 | 14,600 | 14,490 |
| 20250522 | 14,500 | 14,600 | 14,600 | 14,490 |
| 20250521 | 14,600 | 14,530 | 14,600 | 14,480 |
| 20250520 | 14,470 | 14,600 | 14,600 | 14,470 |
| 20250519 | 14,600 | 14,600 | 14,600 | 14,440 |
| 20250516 | 14,600 | 14,600 | 14,600 | 14,510 |
| 20250515 | 14,470 | 14,600 | 14,610 | 14,470 |
| 20250514 | 14,650 | 14,590 | 14,650 | 14,530 |
| 20250513 | 14,530 | 14,600 | 14,600 | 14,410 |
| 20250512 | 14,410 | 14,590 | 14,590 | 14,410 |
| 20250509 | 14,600 | 14,590 | 14,600 | 14,490 |
| 20250508 | 14,640 | 14,600 | 14,650 | 14,000 |
| 20250507 | 14,460 | 14,600 | 14,600 | 14,450 |
| 20250502 | 14,490 | 14,600 | 14,600 | 14,310 |
| 20250430 | 14,500 | 14,490 | 14,600 | 14,430 |
| 20250429 | 14,660 | 14,560 | 14,660 | 14,560 |
| 20250428 | 14,535 | 14,600 | 14,600 | 14,480 |
| 20250425 | 14,820 | 14,600 | 14,820 | 14,520 |
| 20250424 | 14,850 | 14,510 | 14,900 | 14,510 |
| 20250423 | 14,550 | 14,500 | 14,550 | 14,480 |
| 20250422 | 14,720 | 14,500 | 14,760 | 14,500 |
| 20250421 | 14,540 | 14,610 | 14,610 | 14,470 |
| 20250418 | 14,730 | 14,600 | 14,730 | 14,560 |
| 20250417 | 14,700 | 14,600 | 14,800 | 14,550 |
| 20250416 | 14,750 | 14,750 | 15,150 | 14,680 |
| 20250415 | 14,720 | 14,750 | 15,100 | 14,670 |
| 20250414 | 14,870 | 14,700 | 14,880 | 14,620 |
| 20250411 | 14,620 | 14,700 | 15,140 | 14,560 |
| 20250410 | 14,960 | 14,700 | 15,070 | 14,610 |
| 20250409 | 14,830 | 14,700 | 14,830 | 14,610 |
| 20250408 | 14,820 | 14,720 | 14,930 | 14,570 |
| 20250407 | 14,730 | 14,700 | 14,840 | 14,530 |
| 20250404 | 15,000 | 14,720 | 15,020 | 14,530 |
| 20250403 | 14,580 | 14,700 | 15,900 | 14,410 |
| 20250402 | 14,730 | 14,700 | 14,730 | 14,665 |
| 20250401 | 14,750 | 14,710 | 14,750 | 14,650 |
| 20250331 | 14,680 | 14,700 | 14,700 | 14,620 |
| 20250328 | 14,680 | 14,700 | 14,700 | 14,630 |
| 20250327 | 14,630 | 14,680 | 14,680 | 14,560 |
| 20250326 | 14,600 | 14,630 | 14,630 | 14,530 |
| 20250325 | 14,700 | 14,600 | 14,700 | 14,600 |
| 20250324 | 14,620 | 14,650 | 14,660 | 14,580 |
| 20250321 | 14,670 | 14,620 | 14,670 | 14,610 |
| 20250320 | 14,680 | 14,680 | 14,680 | 14,580 |
| 20250319 | 14,650 | 14,670 | 14,670 | 14,600 |
| 20250318 | 14,600 | 14,650 | 14,650 | 14,580 |
| 20250317 | 14,650 | 14,600 | 14,650 | 14,580 |
| 20250314 | 14,650 | 14,650 | 14,670 | 14,580 |
| 20250313 | 14,570 | 14,650 | 14,650 | 14,530 |
| 20250312 | 14,520 | 14,600 | 14,600 | 14,500 |
| 20250311 | 14,510 | 14,550 | 14,560 | 14,440 |
| 20250310 | 14,480 | 14,550 | 14,550 | 14,420 |
| 20250307 | 14,490 | 14,540 | 14,550 | 14,430 |
| 20250306 | 14,480 | 14,500 | 14,500 | 14,410 |
| 20250305 | 14,480 | 14,480 | 14,480 | 14,420 |
| 20250304 | 14,430 | 14,480 | 14,480 | 14,410 |
| 20250228 | 14,410 | 14,430 | 14,500 | 14,400 |
| 20250227 | 14,550 | 14,500 | 14,550 | 14,430 |
| 20250226 | 14,420 | 14,550 | 14,550 | 14,360 |
| 20250225 | 14,470 | 14,380 | 14,490 | 14,380 |
| 20250224 | 14,420 | 14,500 | 14,500 | 14,400 |
| 20250221 | 14,570 | 14,500 | 14,570 | 14,430 |
| 20250220 | 14,480 | 14,490 | 14,490 | 14,400 |
| 20250219 | 14,490 | 14,500 | 14,500 | 14,400 |
| 20250218 | 14,430 | 14,490 | 14,490 | 14,390 |
| 20250217 | 14,500 | 14,500 | 14,500 | 14,400 |
| 20250214 | 14,400 | 14,500 | 14,500 | 14,400 |
| 20250213 | 14,330 | 14,450 | 14,450 | 14,200 |
| 20250212 | 14,440 | 14,450 | 14,450 | 14,390 |
| 20250211 | 14,400 | 14,450 | 14,450 | 14,360 |
| 20250210 | 14,410 | 14,400 | 14,460 | 14,360 |
| 20250207 | 14,350 | 14,440 | 14,530 | 14,350 |
| 20250206 | 14,390 | 14,460 | 14,460 | 14,370 |
| 20250205 | 14,420 | 14,430 | 14,430 | 14,360 |
| 20250204 | 14,320 | 14,430 | 14,430 | 14,320 |
| 20250203 | 14,340 | 14,400 | 14,430 | 14,300 |
| 20250131 | 14,450 | 14,440 | 14,450 | 14,370 |
| 20250124 | 14,350 | 14,390 | 14,390 | 14,220 |
| 20250123 | 14,370 | 14,310 | 14,370 | 14,300 |
| 20250122 | 14,450 | 14,360 | 14,450 | 14,360 |
| 20250121 | 14,480 | 14,450 | 14,480 | 14,360 |
| 20250120 | 14,350 | 14,450 | 14,580 | 14,340 |
| 20250117 | 14,350 | 14,410 | 14,420 | 14,310 |
| 20250116 | 14,370 | 14,390 | 14,390 | 14,320 |
| 20250115 | 14,400 | 14,400 | 14,400 | 14,290 |
| 20250114 | 14,370 | 14,400 | 14,440 | 14,340 |
| 20250113 | 14,450 | 14,450 | 14,450 | 14,320 |
| 20250110 | 14,450 | 14,450 | 14,640 | 14,440 |
| 20250109 | 14,400 | 14,450 | 14,500 | 14,320 |
| 20250108 | 14,290 | 14,400 | 14,400 | 14,230 |
| 20250107 | 14,310 | 14,290 | 14,460 | 14,280 |
| 20250106 | 14,400 | 14,400 | 15,000 | 14,270 |
| 20250103 | 14,350 | 14,380 | 14,500 | 14,250 |
| 20250102 | 14,300 | 14,350 | 14,350 | 14,260 |