Stock Ticker
- (005070) 코스모신소재보통주
- Description: 기업개요
동사는 1967년 설립되어 1987년 한국거래소에 상장한 중견기업으로, 충주와 울산공장에서 MLCC용 이형필름, 이차전지용 양극활물질과 전구체, 재생용 토너를 생산함.
매출 비중은 양극활물질 72.5%, 이형필름 23.8%, 토너 3.7%이며, 전체 매출의 39.2%를 수출하고 있음.
이차전지의 핵심 소재인 양극활물질은 전기차와 ESS 시장의 성장에 따라 수요가 급증하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 44,300 | 42,550 | 45,100 | 42,400 |
| 20261019 | 38,800 | 44,950 | 45,000 | 38,800 |
| 20261016 | 41,300 | 41,300 | 42,100 | 39,600 |
| 20261015 | 42,600 | 41,200 | 43,200 | 40,000 |
| 20261014 | 43,650 | 45,300 | 46,600 | 43,200 |
| 20261013 | 42,600 | 43,850 | 43,950 | 40,450 |
| 20261012 | 47,400 | 43,650 | 47,550 | 43,550 |
| 20261008 | 46,800 | 46,250 | 47,850 |
| 20261007 | 47,300 | 46,400 | 47,300 | 46,150 |
| 20261006 | 47,600 | 47,750 | 47,950 | 46,350 |
| 20261002 | 44,750 | 47,200 | 47,300 | 44,400 |
| 20261001 | 42,800 | 44,600 | 44,650 | 42,700 |
| 20260930 | 43,600 | 43,250 | 44,650 | 42,700 |
| 20260929 | 44,350 | 43,050 | 44,800 | 42,200 |
| 20260928 | 41,750 | 44,350 | 46,300 | 41,400 |
| 20260923 | 40,850 | 41,550 | 42,200 | 40,550 |
| 20260922 | 41,400 | 40,050 | 41,500 | 39,900 |
| 20260921 | 42,000 | 40,700 | 42,000 | 40,550 |
| 20260918 | 41,450 | 41,750 | 42,400 | 41,000 |
| 20260917 | 41,200 | 40,200 | 41,300 | 40,050 |
| 20260916 | 40,900 | 41,600 | 43,550 | 40,500 |
| 20260915 | 39,450 | 41,250 | 41,850 | 39,150 |
| 20260914 | 39,950 | 39,250 | 40,850 | 39,000 |
| 20260911 | 39,750 | 40,200 | 40,850 | 39,500 |
| 20260910 | 41,050 | 40,800 | 41,450 | 39,850 |
| 20260909 | 38,200 | 41,450 | 41,600 | 38,200 |
| 20260908 | 39,350 | 38,150 | 39,550 | 38,100 |
| 20260907 | 39,300 | 38,650 | 39,350 | 38,600 |
| 20260904 | 38,550 | 39,000 | 39,400 | 38,400 |
| 20260903 | 38,600 | 38,550 | 39,300 | 37,500 |
| 20260902 | 38,800 | 38,150 | 39,600 | 38,050 |
| 20260901 | 41,400 | 40,200 | 41,900 | 39,950 |
| 20260831 | 39,600 | 41,450 | 41,950 | 39,000 |
| 20260828 | 40,250 | 40,400 | 40,900 | 39,750 |
| 20260827 | 39,250 | 40,750 | 40,850 | 39,050 |
| 20260826 | 39,450 | 39,150 | 39,850 | 38,600 |
| 20260825 | 39,200 | 39,450 | 39,450 | 37,800 |
| 20260824 | 37,800 | 39,950 | 40,450 | 37,800 |
| 20260821 | 39,300 | 37,500 | 39,450 | 37,400 |
| 20260820 | 40,150 | 40,250 | 40,750 | 39,700 |
| 20260819 | 38,000 | 38,850 | 40,300 | 37,500 |
| 20260818 | 41,950 | 39,000 | 41,950 | 38,650 |
| 20260814 | 40,950 | 42,200 | 42,200 | 40,200 |
| 20260813 | 39,850 | 40,600 | 41,250 | 39,350 |
| 20260812 | 39,250 | 39,700 | 40,250 | 38,500 |
| 20260811 | 38,750 | 39,250 | 40,350 | 38,100 |
| 20260810 | 36,600 | 39,250 | 39,250 | 36,350 |
| 20260807 | 37,000 | 36,550 | 38,050 | 35,250 |
| 20260806 | 35,650 | 35,900 | 36,700 | 34,600 |
| 20260805 | 35,300 | 36,000 | 36,250 | 34,650 |
| 20260804 | 32,700 | 34,250 | 34,300 | 32,700 |
| 20260803 | 31,600 | 32,350 | 33,100 | 30,650 |
| 20260731 | 29,300 | 32,450 | 32,700 | 29,300 |
| 20260730 | 26,600 | 28,000 | 29,750 | 26,600 |
| 20260729 | 31,550 | 28,200 | 32,100 | 27,050 |
| 20260728 | 33,700 | 31,300 | 34,100 | 30,900 |
| 20260727 | 35,500 | 35,100 | 35,800 | 34,450 |
| 20260724 | 38,050 | 34,900 | 38,250 | 34,800 |
| 20260723 | 35,750 | 38,750 | 38,750 | 35,750 |
| 20260722 | 36,050 | 35,700 | 39,000 | 35,550 |
| 20260721 | 35,100 | 35,100 | 36,000 | 33,750 |
| 20260720 | 36,300 | 35,650 | 37,650 | 35,500 |
| 20260716 | 39,050 | 37,500 | 39,850 | 37,500 |
| 20260715 | 38,300 | 39,500 | 39,750 | 38,300 |
| 20260714 | 38,250 | 37,750 | 38,900 | 35,150 |
| 20260713 | 39,750 | 38,550 | 41,700 | 38,450 |
| 20260710 | 38,000 | 39,500 | 40,100 | 38,000 |
| 20260709 | 35,300 | 37,550 | 37,550 | 35,300 |
| 20260708 | 36,900 | 35,700 | 38,750 | 35,500 |
| 20260707 | 40,050 | 38,950 | 40,850 | 37,500 |
| 20260706 | 39,350 | 40,000 | 40,000 | 38,050 |
| 20260703 | 38,300 | 39,250 | 39,250 | 36,600 |
| 20260702 | 39,200 | 38,300 | 39,900 | 38,100 |
| 20260701 | 39,400 | 40,400 | 40,650 | 38,550 |
| 20260630 | 39,050 | 39,250 | 40,000 | 37,800 |
| 20260629 | 34,200 | 39,300 | 39,600 | 34,200 |
| 20260626 | 36,500 | 34,650 | 36,950 | 33,550 |
| 20260625 | 39,000 | 36,950 | 39,900 | 36,900 |
| 20260624 | 37,000 | 39,050 | 39,350 | 37,000 |
| 20260623 | 41,300 | 37,500 | 42,500 | 37,500 |
| 20260622 | 43,000 | 41,850 | 43,650 | 41,150 |
| 20260619 | 44,100 | 43,400 | 44,850 | 41,850 |
| 20260618 | 45,800 | 44,050 | 46,000 | 43,650 |
| 20260617 | 47,200 | 46,250 | 47,200 | 45,800 |
| 20260616 | 48,500 | 46,550 | 48,700 | 46,450 |
| 20260615 | 46,900 | 48,200 | 48,200 | 46,000 |
| 20260612 | 44,550 | 45,050 | 45,450 | 43,950 |
| 20260611 | 39,550 | 42,850 | 42,850 | 39,400 |
| 20260610 | 42,550 | 41,650 | 43,400 | 40,250 |
| 20260609 | 41,000 | 43,000 | 43,150 | 40,350 |
| 20260608 | 40,800 | 40,650 | 43,800 | 40,500 |
| 20260605 | 48,600 | 46,000 | 48,800 | 45,900 |
| 20260604 | 48,300 | 49,650 | 52,300 | 48,300 |
| 20260602 | 48,700 | 48,250 | 50,700 | 47,900 |
| 20260601 | 51,200 | 49,950 | 53,000 | 49,900 |
| 20260529 | 54,400 | 52,200 | 54,600 | 51,500 |
| 20260528 | 54,800 | 54,600 | 56,500 | 51,400 |
| 20260527 | 57,900 | 53,000 | 58,400 | 52,700 |
| 20260526 | 58,700 | 56,800 | 59,500 | 55,700 |
| 20260522 | 51,500 | 54,600 | 55,300 | 50,700 |
| 20260521 | 48,550 | 50,300 | 50,400 | 48,300 |
| 20260520 | 48,000 | 46,600 | 48,900 | 45,750 |
| 20260519 | 50,900 | 48,950 | 51,300 | 48,150 |
| 20260518 | 50,900 | 51,200 | 51,900 | 48,700 |
| 20260515 | 56,300 | 52,000 | 57,700 | 50,900 |
| 20260514 | 57,300 | 56,400 | 57,300 | 54,200 |
| 20260513 | 55,700 | 55,400 | 56,600 | 53,800 |
| 20260512 | 60,900 | 56,900 | 61,900 | 55,400 |
| 20260511 | 61,500 | 60,500 | 61,800 | 59,200 |
| 20260508 | 62,600 | 61,900 | 63,600 | 60,700 |
| 20260507 | 63,900 | 63,800 | 64,500 | 61,400 |
| 20260506 | 64,200 | 64,000 | 64,300 | 61,500 |
| 20260504 | 60,500 | 62,700 | 63,500 | 60,400 |
| 20260430 | 61,000 | 58,900 | 61,200 | 58,400 |
| 20260429 | 61,800 | 61,100 | 62,200 | 60,200 |
| 20260428 | 64,000 | 62,700 | 64,600 | 61,800 |
| 20260427 | 64,400 | 63,200 | 64,600 | 62,300 |
| 20260424 | 62,000 | 63,200 | 63,500 | 60,100 |
| 20260423 | 65,300 | 61,300 | 65,400 | 59,400 |
| 20260422 | 66,300 | 65,500 | 66,400 | 62,300 |
| 20260421 | 60,200 | 64,500 | 64,500 | 59,200 |
| 20260420 | 57,700 | 59,300 | 59,600 | 57,000 |
| 20260417 | 55,600 | 57,100 | 57,800 | 54,600 |
| 20260416 | 56,000 | 55,200 | 56,200 | 54,800 |
| 20260415 | 53,800 | 55,000 | 55,200 | 53,200 |
| 20260414 | 55,100 | 53,000 | 55,100 | 52,600 |
| 20260413 | 53,700 | 53,900 | 54,900 | 53,400 |
| 20260410 | 55,400 | 55,000 | 55,500 | 53,900 |
| 20260409 | 54,800 | 54,500 | 56,300 | 53,600 |
| 20260408 | 54,000 | 53,900 | 54,000 | 52,300 |
| 20260407 | 51,900 | 52,000 | 54,400 | 51,300 |
| 20260406 | 51,400 | 51,700 | 53,200 | 51,200 |
| 20260403 | 52,500 | 51,200 | 52,700 | 50,200 |
| 20260402 | 53,800 | 51,400 | 55,500 | 50,600 |
| 20260401 | 53,200 | 53,200 | 53,400 | 52,000 |
| 20260331 | 54,400 | 51,600 | 54,900 | 50,800 |
| 20260330 | 50,000 | 52,400 | 53,500 | 49,800 |
| 20260327 | 48,750 | 51,700 | 52,500 | 47,800 |
| 20260326 | 51,500 | 49,900 | 52,300 | 49,750 |
| 20260325 | 49,200 | 51,600 | 51,700 | 48,950 |
| 20260324 | 48,500 | 49,050 | 49,250 | 47,450 |
| 20260323 | 48,000 | 46,650 | 48,250 | 46,600 |
| 20260320 | 49,400 | 49,700 | 50,400 | 48,850 |
| 20260319 | 49,100 | 48,850 | 49,650 | 48,800 |
| 20260318 | 50,100 | 50,900 | 50,900 | 49,600 |
| 20260317 | 48,700 | 48,600 | 49,650 | 48,000 |
| 20260316 | 48,100 | 47,250 | 48,950 | 46,650 |
| 20260313 | 48,000 | 48,000 | 48,650 | 47,500 |
| 20260312 | 49,500 | 49,750 | 50,500 | 49,100 |
| 20260311 | 51,500 | 50,000 | 52,300 | 49,150 |
| 20260310 | 52,100 | 50,900 | 52,300 | 49,550 |
| 20260309 | 49,100 | 49,100 | 50,900 | 46,700 |
| 20260306 | 49,100 | 52,900 | 52,900 | 49,050 |
| 20260305 | 46,650 | 49,050 | 50,200 | 46,600 |
| 20260304 | 49,100 | 42,500 | 51,200 | 42,425 |
| 20260303 | 56,400 | 52,000 | 57,600 | 52,000 |
| 20260227 | 58,400 | 58,400 | 59,900 | 57,800 |
| 20260226 | 61,600 | 59,300 | 61,700 | 58,800 |
| 20260225 | 62,000 | 61,000 | 63,800 | 60,300 |
| 20260224 | 60,100 | 59,900 | 62,000 | 58,500 |
| 20260223 | 58,700 | 57,300 | 60,000 | 56,700 |
| 20260220 | 54,700 | 54,300 | 55,300 | 53,600 |
| 20260219 | 53,200 | 54,600 | 54,900 | 52,400 |
| 20260213 | 52,300 | 52,700 | 53,800 | 51,500 |
| 20260212 | 52,300 | 53,300 | 54,200 | 51,400 |
| 20260211 | 52,300 | 51,400 | 52,300 | 50,900 |
| 20260210 | 53,800 | 52,100 | 54,000 | 51,200 |
| 20260209 | 50,900 | 53,000 | 54,300 | 50,700 |
| 20260206 | 49,400 | 49,600 | 50,400 | 48,500 |
| 20260205 | 52,500 | 51,100 | 53,400 | 50,700 |
| 20260204 | 51,900 | 53,500 | 53,800 | 51,700 |
| 20260203 | 51,600 | 52,200 | 52,800 | 50,200 |
| 20260202 | 50,300 | 50,000 | 53,100 | 49,550 |
| 20260130 | 54,000 | 51,000 | 55,300 | 51,000 |
| 20260129 | 56,200 | 54,700 | 57,000 | 50,900 |
| 20260128 | 52,000 | 54,500 | 54,900 | 51,500 |
| 20260127 | 50,800 | 51,200 | 52,200 | 50,100 |
| 20260126 | 49,950 | 51,900 | 52,000 | 49,450 |
| 20260123 | 52,000 | 48,400 | 52,200 | 47,650 |
| 20260122 | 45,050 | 47,900 | 48,300 | 44,600 |
| 20260121 | 44,550 | 44,250 | 44,900 | 43,350 |
| 20260120 | 45,750 | 46,150 | 46,850 | 44,700 |
| 20260119 | 43,300 | 45,150 | 45,200 | 42,600 |
| 20260116 | 44,000 | 43,450 | 44,600 | 42,850 |
| 20260115 | 43,200 | 44,300 | 44,450 | 42,650 |
| 20260114 | 44,800 | 43,450 | 44,800 | 43,100 |
| 20260113 | 44,000 | 44,800 | 44,950 | 43,000 |
| 20260112 | 41,700 | 43,250 | 43,450 | 41,500 |
| 20260109 | 42,100 | 41,700 | 42,500 | 41,050 |
| 20260108 | 43,550 | 42,000 | 43,650 | 41,950 |
| 20260107 | 44,500 | 43,200 | 44,950 | 42,650 |
| 20260106 | 44,950 | 44,200 | 45,050 | 43,700 |
| 20260105 | 41,300 | 43,500 | 43,750 | 41,100 |
| 20260102 | 43,200 | 41,650 | 43,250 | 40,900 |
| 20251230 | 45,150 | 43,300 | 45,200 | 43,050 |
| 20251229 | 45,050 | 45,750 | 46,850 | 44,500 |
| 20251226 | 47,200 | 46,000 | 47,800 | 45,950 |
| 20251224 | 47,250 | 47,200 | 48,100 | 47,000 |
| 20251223 | 48,200 | 47,000 | 48,250 | 47,000 |
| 20251222 | 46,950 | 48,050 | 48,400 | 46,400 |
| 20251219 | 47,200 | 46,600 | 47,500 | 44,900 |
| 20251218 | 47,750 | 46,900 | 48,650 | 46,800 |
| 20251217 | 50,300 | 49,900 | 50,900 | 49,150 |
| 20251216 | 53,200 | 49,800 | 53,700 | 49,600 |
| 20251215 | 51,100 | 53,000 | 54,300 | 50,900 |
| 20251212 | 52,000 | 52,300 | 52,700 | 51,300 |
| 20251211 | 54,200 | 52,000 | 54,300 | 51,700 |
| 20251210 | 56,000 | 53,500 | 57,800 | 53,100 |
| 20251209 | 54,000 | 54,900 | 56,800 | 53,200 |
| 20251208 | 51,100 | 54,800 | 55,000 | 51,000 |
| 20251205 | 50,000 | 50,600 | 51,400 | 50,000 |
| 20251204 | 51,500 | 50,600 | 52,100 | 50,300 |
| 20251203 | 52,900 | 51,500 | 53,000 | 51,200 |
| 20251202 | 50,600 | 52,900 | 54,200 | 49,550 |
| 20251201 | 50,300 | 50,600 | 51,800 | 49,650 |
| 20251128 | 48,600 | 49,650 | 49,800 | 48,300 |
| 20251127 | 47,600 | 47,850 | 48,550 | 47,150 |
| 20251126 | 44,700 | 47,450 | 47,450 | 44,600 |
| 20251125 | 45,250 | 44,200 | 46,500 | 43,900 |
| 20251124 | 45,700 | 44,700 | 46,800 | 44,000 |
| 20251121 | 47,700 | 45,500 | 47,700 | 45,400 |
| 20251120 | 48,450 | 48,400 | 49,250 | 47,800 |
| 20251119 | 49,400 | 47,700 | 50,000 | 47,300 |
| 20251118 | 52,400 | 49,650 | 53,300 | 49,650 |
| 20251117 | 53,400 | 52,200 | 53,400 | 51,600 |
| 20251114 | 54,000 | 52,600 | 55,300 | 52,000 |
| 20251113 | 53,700 | 55,900 | 56,300 | 53,000 |
| 20251112 | 53,600 | 53,700 | 54,900 | 52,200 |
| 20251111 | 53,300 | 53,100 | 55,500 | 52,000 |
| 20251110 | 50,900 | 52,700 | 52,900 | 49,650 |
| 20251107 | 51,500 | 50,700 | 53,800 | 49,900 |
| 20251106 | 54,300 | 53,100 | 58,000 | 53,000 |
| 20251105 | 54,800 | 52,800 | 56,000 | 51,400 |
| 20251104 | 57,700 | 55,700 | 59,100 | 55,500 |
| 20251103 | 56,000 | 55,500 | 56,500 | 54,200 |
| 20251031 | 54,600 | 55,500 | 57,500 | 54,500 |
| 20251030 | 59,100 | 56,500 | 61,000 | 56,500 |
| 20251029 | 61,200 | 59,900 | 61,200 | 59,000 |
| 20251028 | 59,500 | 61,200 | 61,400 | 57,700 |
| 20251027 | 63,000 | 60,300 | 65,300 | 58,800 |
| 20251024 | 56,800 | 60,600 | 61,400 | 56,800 |
| 20251023 | 58,400 | 56,100 | 60,400 | 56,100 |
| 20251022 | 58,300 | 58,400 | 60,400 | 55,800 |
| 20251021 | 50,200 | 56,800 | 62,400 | 49,150 |
| 20251020 | 50,600 | 50,200 | 51,000 | 48,100 |
| 20251017 | 49,150 | 51,200 | 53,000 | 47,500 |
| 20251016 | 46,450 | 48,700 | 49,400 | 45,650 |
| 20251015 | 46,450 | 46,750 | 46,750 | 44,350 |
| 20251014 | 41,900 | 46,450 | 47,900 | 41,300 |
| 20251013 | 39,500 | 41,700 | 41,850 | 38,600 |
| 20251010 | 39,850 | 39,900 | 40,150 | 38,500 |
| 20251002 | 38,600 | 39,850 | 40,550 | 38,600 |
| 20251001 | 38,750 | 38,400 | 39,150 | 38,000 |
| 20250930 | 40,400 | 38,750 | 40,800 | 38,700 |
| 20250929 | 41,350 | 40,900 | 41,750 | 40,550 |
| 20250926 | 42,700 | 41,300 | 42,700 | 41,300 |
| 20250925 | 42,500 | 43,450 | 43,600 | 42,450 |
| 20250924 | 44,550 | 42,450 | 44,600 | 42,300 |
| 20250923 | 43,900 | 44,050 | 44,350 | 43,100 |
| 20250922 | 43,500 | 43,900 | 45,200 | 43,250 |
| 20250919 | 44,900 | 43,450 | 44,900 | 43,450 |
| 20250918 | 44,050 | 45,150 | 45,150 | 43,100 |
| 20250917 | 42,000 | 43,900 | 44,800 | 41,500 |
| 20250916 | 42,300 | 41,800 | 42,700 | 41,800 |
| 20250915 | 42,450 | 41,800 | 43,050 | 41,800 |
| 20250912 | 40,600 | 41,750 | 42,650 | 40,500 |
| 20250911 | 40,700 | 40,000 | 41,150 | 39,750 |
| 20250910 | 41,300 | 40,400 | 41,300 | 40,250 |
| 20250909 | 41,050 | 41,350 | 41,500 | 40,800 |
| 20250908 | 40,750 | 40,950 | 41,800 | 40,500 |
| 20250905 | 41,500 | 41,150 | 41,700 | 40,550 |
| 20250904 | 43,000 | 41,500 | 43,350 | 41,150 |
| 20250903 | 41,450 | 42,000 | 42,000 | 40,750 |
| 20250902 | 41,900 | 41,400 | 41,950 | 40,400 |
| 20250901 | 42,450 | 41,600 | 43,100 | 41,400 |
| 20250829 | 44,700 | 42,850 | 44,850 | 42,600 |
| 20250828 | 46,300 | 44,650 | 46,300 | 44,500 |
| 20250827 | 47,550 | 45,800 | 47,800 | 45,700 |
| 20250826 | 47,100 | 47,100 | 47,850 | 47,000 |
| 20250825 | 47,900 | 47,600 | 48,700 | 47,450 |
| 20250822 | 47,600 | 47,100 | 48,200 | 46,850 |
| 20250821 | 49,450 | 48,200 | 49,450 | 48,000 |
| 20250820 | 47,050 | 48,950 | 50,000 | 47,050 |
| 20250819 | 49,350 | 48,800 | 50,200 | 47,650 |
| 20250818 | 50,300 | 48,400 | 50,700 | 48,400 |
| 20250814 | 48,750 | 51,000 | 51,500 | 48,450 |
| 20250813 | 49,500 | 47,750 | 49,500 | 47,350 |
| 20250812 | 46,950 | 46,950 | 48,250 | 46,450 |
| 20250811 | 43,000 | 47,300 | 48,450 | 42,700 |
| 20250808 | 41,950 | 41,500 | 42,200 | 41,350 |
| 20250807 | 42,550 | 41,950 | 42,550 | 41,100 |
| 20250806 | 40,950 | 41,450 | 42,400 | 40,800 |
| 20250805 | 37,850 | 41,400 | 41,600 | 37,850 |
| 20250804 | 37,200 | 37,400 | 37,700 | 36,600 |
| 20250801 | 38,500 | 37,150 | 39,000 | 37,100 |
| 20250731 | 40,900 | 38,850 | 40,900 | 38,500 |
| 20250730 | 38,250 | 39,700 | 40,600 | 38,200 |
| 20250729 | 38,550 | 38,200 | 38,700 | 37,450 |
| 20250728 | 38,950 | 39,100 | 40,300 | 37,800 |
| 20250725 | 38,600 | 38,550 | 39,250 | 37,750 |
| 20250724 | 37,850 | 38,600 | 39,200 | 37,700 |
| 20250723 | 38,500 | 38,350 | 38,550 | 36,750 |
| 20250722 | 39,200 | 37,800 | 39,800 | 37,550 |
| 20250721 | 37,550 | 38,800 | 38,950 | 37,350 |
| 20250718 | 36,400 | 37,550 | 38,350 | 36,400 |
| 20250717 | 36,250 | 35,700 | 36,450 | 35,300 |
| 20250716 | 36,550 | 35,800 | 36,600 | 35,650 |
| 20250715 | 37,000 | 36,600 | 37,250 | 36,300 |
| 20250714 | 37,250 | 37,000 | 37,350 | 36,250 |
| 20250711 | 36,350 | 37,100 | 38,200 | 36,300 |
| 20250710 | 35,950 | 35,900 | 36,050 | 35,350 |
| 20250709 | 36,500 | 35,600 | 36,900 | 35,250 |
| 20250708 | 35,900 | 36,000 | 37,400 | 35,400 |
| 20250707 | 38,400 | 36,500 | 38,500 | 36,400 |
| 20250704 | 39,050 | 38,050 | 39,100 | 37,450 |
| 20250703 | 35,250 | 38,600 | 38,600 | 34,950 |
| 20250702 | 34,400 | 34,900 | 34,950 | 33,600 |
| 20250701 | 33,700 | 34,450 | 34,900 | 33,450 |
| 20250630 | 33,550 | 33,850 | 34,650 | 33,300 |
| 20250627 | 34,950 | 33,500 | 35,100 | 33,400 |
| 20250626 | 36,000 | 34,900 | 36,200 | 34,200 |
| 20250625 | 35,450 | 35,500 | 35,900 | 34,550 |
| 20250624 | 33,950 | 35,350 | 35,650 | 33,750 |
| 20250623 | 33,050 | 32,800 | 33,450 | 32,150 |
| 20250620 | 32,450 | 33,800 | 34,400 | 32,050 |
| 20250619 | 32,600 | 32,200 | 33,450 | 31,850 |
| 20250618 | 31,850 | 32,200 | 32,850 | 31,550 |
| 20250617 | 32,250 | 31,750 | 33,400 | 31,650 |
| 20250616 | 33,000 | 32,100 | 33,400 | 31,900 |
| 20250613 | 35,800 | 33,500 | 35,800 | 33,250 |
| 20250612 | 34,900 | 35,850 | 37,250 | 34,800 |
| 20250611 | 35,550 | 35,150 | 36,500 | 34,800 |
| 20250610 | 35,400 | 35,250 | 35,750 | 34,250 |
| 20250609 | 35,750 | 35,000 | 35,900 | 34,400 |
| 20250605 | 34,900 | 36,350 | 37,500 | 34,400 |
| 20250604 | 34,000 | 35,050 | 37,650 | 33,900 |
| 20250602 | 34,250 | 33,200 | 35,200 | 32,850 |
| 20250530 | 32,000 | 32,750 | 32,850 | 31,500 |
| 20250529 | 32,400 | 32,300 | 32,950 | 31,400 |
| 20250528 | 30,000 | 32,250 | 32,550 | 29,700 |
| 20250527 | 30,300 | 29,700 | 30,300 | 29,500 |
| 20250526 | 29,800 | 30,600 | 31,400 | 29,800 |
| 20250523 | 31,150 | 30,100 | 31,450 | 30,050 |
| 20250522 | 31,150 | 31,050 | 31,650 | 30,150 |
| 20250521 | 31,800 | 31,350 | 32,750 | 31,200 |
| 20250520 | 34,200 | 31,800 | 34,250 | 31,650 |
| 20250519 | 32,800 | 33,850 | 34,600 | 32,800 |
| 20250516 | 35,300 | 33,600 | 35,400 | 33,600 |
| 20250515 | 36,500 | 35,300 | 36,950 | 35,250 |
| 20250514 | 36,750 | 36,700 | 37,000 | 35,450 |
| 20250513 | 38,150 | 36,750 | 38,650 | 36,500 |
| 20250512 | 36,850 | 37,800 | 37,800 | 36,700 |
| 20250509 | 37,700 | 36,750 | 37,850 | 36,550 |
| 20250508 | 37,400 | 38,050 | 38,250 | 37,300 |
| 20250507 | 39,400 | 37,400 | 39,450 | 37,000 |
| 20250502 | 39,100 | 38,800 | 39,400 | 38,350 |
| 20250430 | 40,400 | 39,350 | 40,400 | 39,000 |
| 20250429 | 40,700 | 40,250 | 40,900 | 39,750 |
| 20250428 | 41,000 | 40,350 | 42,100 | 40,250 |
| 20250425 | 41,350 | 40,750 | 41,750 | 40,200 |
| 20250424 | 42,350 | 40,550 | 42,350 | 40,300 |
| 20250423 | 38,850 | 41,150 | 41,200 | 38,750 |
| 20250422 | 38,000 | 37,600 | 38,750 | 37,250 |
| 20250421 | 38,600 | 38,200 | 39,250 | 38,000 |
| 20250418 | 39,200 | 38,900 | 39,300 | 38,300 |
| 20250417 | 37,950 | 38,900 | 39,800 | 37,900 |
| 20250416 | 40,400 | 38,700 | 41,150 | 38,600 |
| 20250415 | 40,100 | 39,600 | 40,200 | 38,500 |
| 20250414 | 38,950 | 39,600 | 40,800 | 38,700 |
| 20250411 | 36,150 | 38,250 | 38,250 | 35,550 |
| 20250410 | 35,550 | 37,450 | 37,500 | 35,100 |
| 20250409 | 33,600 | 33,200 | 34,800 | 32,650 |
| 20250408 | 36,500 | 34,500 | 36,600 | 34,400 |
| 20250407 | 37,200 | 35,400 | 37,800 | 35,250 |
| 20250404 | 36,000 | 38,950 | 39,200 | 35,500 |
| 20250403 | 35,400 | 36,750 | 37,450 | 35,150 |
| 20250402 | 38,050 | 37,150 | 38,700 | 37,000 |
| 20250401 | 38,450 | 37,650 | 38,650 | 37,450 |
| 20250331 | 39,850 | 38,000 | 40,650 | 37,500 |
| 20250328 | 44,450 | 41,200 | 44,550 | 41,000 |
| 20250327 | 45,900 | 44,500 | 46,150 | 44,450 |
| 20250326 | 46,350 | 46,600 | 47,250 | 45,800 |
| 20250325 | 48,300 | 46,400 | 48,600 | 46,350 |
| 20250324 | 48,350 | 47,500 | 48,400 | 47,450 |
| 20250321 | 49,250 | 48,050 | 49,350 | 47,750 |
| 20250320 | 49,500 | 49,250 | 50,400 | 48,950 |
| 20250319 | 48,000 | 48,500 | 49,600 | 47,900 |
| 20250318 | 48,400 | 48,000 | 49,200 | 47,900 |
| 20250317 | 48,750 | 48,000 | 48,950 | 47,850 |
| 20250314 | 48,350 | 48,250 | 50,200 | 47,700 |
| 20250313 | 50,500 | 48,200 | 50,600 | 48,150 |
| 20250312 | 49,300 | 49,500 | 49,800 | 48,500 |
| 20250311 | 48,350 | 48,700 | 49,050 | 47,700 |
| 20250310 | 49,200 | 50,500 | 51,200 | 48,250 |
| 20250307 | 49,000 | 49,350 | 50,600 | 48,150 |
| 20250306 | 51,000 | 49,500 | 52,700 | 49,250 |
| 20250305 | 50,800 | 50,600 | 51,800 | 49,800 |
| 20250304 | 53,200 | 50,400 | 53,200 | 49,700 |
| 20250228 | 56,800 | 53,500 | 58,000 | 53,500 |
| 20250227 | 59,400 | 57,800 | 60,200 | 57,100 |
| 20250226 | 53,900 | 58,800 | 59,000 | 53,600 |
| 20250225 | 57,700 | 54,100 | 57,800 | 54,000 |
| 20250224 | 55,300 | 57,600 | 58,700 | 55,100 |
| 20250221 | 55,400 | 56,600 | 57,300 | 54,100 |
| 20250220 | 54,600 | 54,500 | 57,300 | 53,200 |
| 20250219 | 49,600 | 53,100 | 53,900 | 49,550 |
| 20250218 | 51,400 | 49,600 | 51,400 | 49,400 |
| 20250217 | 49,200 | 50,900 | 52,400 | 47,950 |
| 20250214 | 50,200 | 49,650 | 50,800 | 48,500 |
| 20250213 | 48,300 | 50,000 | 50,300 | 48,200 |
| 20250212 | 48,900 | 48,000 | 49,550 | 47,950 |
| 20250211 | 50,300 | 48,900 | 50,500 | 48,800 |
| 20250210 | 48,700 | 50,300 | 50,700 | 47,250 |
| 20250207 | 50,100 | 49,300 | 52,000 | 49,300 |
| 20250206 | 51,400 | 50,600 | 51,600 | 49,750 |
| 20250205 | 48,350 | 50,900 | 51,500 | 48,350 |
| 20250204 | 48,700 | 48,800 | 50,800 | 48,500 |
| 20250203 | 51,200 | 47,900 | 51,500 | 47,900 |
| 20250131 | 52,600 | 52,800 | 53,400 | 51,000 |
| 20250124 | 53,500 | 52,500 | 54,000 | 52,000 |
| 20250123 | 55,300 | 53,000 | 55,300 | 53,000 |
| 20250122 | 54,600 | 55,500 | 56,000 | 53,800 |
| 20250121 | 60,500 | 54,000 | 60,500 | 52,700 |
| 20250120 | 55,600 | 61,100 | 61,100 | 55,400 |
| 20250117 | 55,900 | 55,300 | 56,700 | 55,100 |
| 20250116 | 57,200 | 56,200 | 58,500 | 55,700 |
| 20250115 | 58,400 | 55,600 | 59,300 | 55,300 |
| 20250114 | 54,200 | 57,600 | 58,200 | 53,900 |
| 20250113 | 55,600 | 53,900 | 56,400 | 53,500 |
| 20250110 | 58,000 | 55,900 | 58,200 | 55,300 |
| 20250109 | 58,000 | 57,600 | 58,800 | 56,600 |
| 20250108 | 56,500 | 58,000 | 59,100 | 56,400 |
| 20250107 | 58,300 | 57,200 | 59,400 | 56,600 |
| 20250106 | 57,400 | 57,900 | 59,900 | 56,300 |
| 20250103 | 50,400 | 55,800 | 56,900 | 50,300 |
| 20250102 | 51,500 | 50,400 | 51,600 | 49,500 |