Stock Ticker
- (005360) 모나미보통주
- Description: 기업개요
동사는 1967년 설립되어 문구류, 컴퓨터소모품, 기타 사업을 영위하는 기업임.
문구류는 BP153, P-3000, 유성매직, PARKER 등을 판매하며, 컴퓨터소모품은 잉크카트리지와 토너를 주력으로 하고, 특판과 온라인 판매, 화장품 제조를 진행하고 있음.
문구 사업의 디자인과 품질 강화로 브랜드 가치를 높이고 있으며, 네임펜과 보드마카 중심으로 국내 시장에서 높은 점유율을 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,028 | 1,002 | 1,029 | 995 |
| 20261019 | 1,018 | 1,028 | 1,028 | 999 |
| 20261016 | 980 | 1,025 | 1,034 | 974 |
| 20261015 | 986 | 973 | 1,026 | 948 |
| 20261014 | 1,005 | 1,026 | 1,053 | 1,000 |
| 20261013 | 1,010 | 1,023 | 1,072 | 950 |
| 20261012 | 1,076 | 1,015 | 1,081 | 1,015 |
| 20261008 | 1,059 | 1,086 | 1,263 | 1,047 |
| 20261007 | 1,050 | 1,034 | 1,082 | 1,030 |
| 20261006 | 1,079 | 1,050 | 1,125 | 1,004 |
| 20261002 | 1,129 | 1,129 | 1,129 | 1,129 |
| 20261001 | 1,129 | 1,129 | 1,160 | 1,092 |
| 20260930 | 1,170 | 1,129 | 1,177 | 1,119 |
| 20260929 | 1,173 | 1,173 | 1,189 | 1,150 |
| 20260928 | 1,187 | 1,190 | 1,230 | 1,173 |
| 20260923 | 1,240 | 1,177 | 1,240 | 1,157 |
| 20260922 | 1,241 | 1,213 | 1,250 | 1,213 |
| 20260921 | 1,273 | 1,230 | 1,273 | 1,219 |
| 20260918 | 1,266 | 1,266 | 1,297 | 1,263 |
| 20260917 | 1,285 | 1,260 | 1,308 | 1,260 |
| 20260916 | 1,258 | 1,285 | 1,295 | 1,258 |
| 20260915 | 1,315 | 1,278 | 1,334 | 1,277 |
| 20260914 | 1,325 | 1,317 | 1,325 | 1,300 |
| 20260911 | 1,325 | 1,325 | 1,358 | 1,310 |
| 20260910 | 1,330 | 1,325 | 1,341 | 1,299 |
| 20260909 | 1,340 | 1,330 | 1,358 | 1,325 |
| 20260908 | 1,354 | 1,323 | 1,373 | 1,323 |
| 20260907 | 1,382 | 1,354 | 1,382 | 1,346 |
| 20260904 | 1,328 | 1,353 | 1,399 | 1,310 |
| 20260903 | 1,367 | 1,327 | 1,367 | 1,311 |
| 20260902 | 1,364 | 1,333 | 1,410 | 1,326 |
| 20260901 | 1,390 | 1,365 | 1,405 | 1,350 |
| 20260831 | 1,368 | 1,393 | 1,399 | 1,305 |
| 20260828 | 1,351 | 1,368 | 1,405 | 1,316 |
| 20260827 | 1,360 | 1,340 | 1,391 | 1,287 |
| 20260826 | 1,366 | 1,360 | 1,391 | 1,328 |
| 20260825 | 1,327 | 1,366 | 1,449 | 1,280 |
| 20260824 | 1,353 | 1,326 | 1,365 | 1,299 |
| 20260821 | 1,408 | 1,353 | 1,434 | 1,340 |
| 20260820 | 1,523 | 1,439 | 1,542 | 1,403 |
| 20260819 | 1,603 | 1,483 | 1,603 | 1,468 |
| 20260818 | 1,701 | 1,614 | 1,707 | 1,590 |
| 20260814 | 1,784 | 1,680 | 1,996 | 1,680 |
| 20260813 | 1,880 | 1,783 | 1,890 | 1,760 |
| 20260812 | 1,910 | 1,863 | 2,155 | 1,783 |
| 20260811 | 1,640 | 1,929 | 2,100 | 1,559 |
| 20260810 | 1,605 | 1,618 | 1,755 | 1,605 |
| 20260807 | 1,627 | 1,602 | 1,650 | 1,565 |
| 20260806 | 1,613 | 1,610 | 1,679 | 1,595 |
| 20260805 | 1,620 | 1,647 | 1,685 | 1,581 |
| 20260804 | 1,512 | 1,615 | 1,815 | 1,492 |
| 20260803 | 1,535 | 1,508 | 1,596 | 1,490 |
| 20260731 | 1,522 | 1,517 | 1,649 | 1,462 |
| 20260730 | 1,320 | 1,453 | 1,650 | 1,320 |
| 20260729 | 1,603 | 1,445 | 1,614 | 1,340 |
| 20260728 | 1,684 | 1,590 | 1,804 | 1,545 |
| 20260727 | 1,751 | 1,718 | 1,865 | 1,672 |
| 20260724 | 1,957 | 1,755 | 1,960 | 1,720 |
| 20260723 | 2,120 | 1,977 | 2,170 | 1,955 |
| 20260722 | 2,275 | 2,090 | 2,295 | 1,996 |
| 20260721 | 2,850 | 2,615 | 2,920 | 2,615 |
| 20260720 | 3,730 | 3,730 | 3,730 | 3,730 |
| 20260716 | 4,135 | 3,730 | 4,475 | 3,725 |
| 20260715 | 3,125 | 3,445 | 3,445 | 3,100 |
| 20260714 | 2,050 | 2,650 | 2,650 | 2,050 |
| 20260713 | 2,430 | 2,040 | 2,780 | 2,040 |
| 20260710 | 1,765 | 2,145 | 2,195 | 1,713 |
| 20260709 | 1,400 | 1,707 | 1,766 | 1,281 |
| 20260708 | 1,360 | 1,369 | 1,498 | 1,332 |
| 20260707 | 1,350 | 1,310 | 1,350 | 1,255 |
| 20260706 | 1,360 | 1,318 | 1,360 | 1,308 |
| 20260703 | 1,278 | 1,324 | 1,339 | 1,215 |
| 20260702 | 1,260 | 1,278 | 1,323 | 1,192 |
| 20260701 | 1,200 | 1,260 | 1,277 | 1,191 |
| 20260630 | 1,131 | 1,200 | 1,236 | 1,131 |
| 20260629 | 1,138 | 1,200 | 1,219 | 1,080 |
| 20260626 | 1,148 | 1,148 | 1,199 | 1,065 |
| 20260625 | 1,212 | 1,158 | 1,245 | 1,130 |
| 20260624 | 1,172 | 1,212 | 1,347 | 1,138 |
| 20260623 | 1,285 | 1,171 | 1,410 | 1,160 |
| 20260622 | 1,286 | 1,286 | 1,349 | 1,280 |
| 20260619 | 1,398 | 1,286 | 1,398 | 1,270 |
| 20260618 | 1,382 | 1,336 | 1,420 | 1,336 |
| 20260617 | 1,330 | 1,382 | 1,418 | 1,330 |
| 20260616 | 1,372 | 1,364 | 1,409 | 1,300 |
| 20260615 | 1,340 | 1,380 | 1,424 | 1,340 |
| 20260612 | 1,296 | 1,327 | 1,333 | 1,296 |
| 20260611 | 1,285 | 1,305 | 1,309 | 1,285 |
| 20260610 | 1,309 | 1,310 | 1,375 | 1,300 |
| 20260609 | 1,283 | 1,309 | 1,375 | 1,283 |
| 20260608 | 1,322 | 1,283 | 1,322 | 1,282 |
| 20260605 | 1,350 | 1,322 | 1,356 | 1,301 |
| 20260604 | 1,314 | 1,350 | 1,365 | 1,314 |
| 20260602 | 1,331 | 1,324 | 1,346 | 1,322 |
| 20260601 | 1,357 | 1,338 | 1,448 | 1,322 |
| 20260529 | 1,452 | 1,394 | 1,460 | 1,390 |
| 20260528 | 1,500 | 1,452 | 1,529 | 1,445 |
| 20260527 | 1,496 | 1,459 | 1,496 | 1,456 |
| 20260526 | 1,507 | 1,496 | 1,526 | 1,492 |
| 20260522 | 1,505 | 1,507 | 1,527 | 1,490 |
| 20260521 | 1,508 | 1,505 | 1,528 | 1,500 |
| 20260520 | 1,520 | 1,508 | 1,539 | 1,500 |
| 20260519 | 1,522 | 1,518 | 1,538 | 1,515 |
| 20260518 | 1,544 | 1,522 | 1,566 | 1,480 |
| 20260515 | 1,544 | 1,540 | 1,574 | 1,538 |
| 20260514 | 1,546 | 1,557 | 1,570 | 1,543 |
| 20260513 | 1,580 | 1,545 | 1,593 | 1,541 |
| 20260512 | 1,619 | 1,580 | 1,619 | 1,574 |
| 20260511 | 1,659 | 1,618 | 1,659 | 1,615 |
| 20260508 | 1,649 | 1,659 | 1,665 | 1,645 |
| 20260507 | 1,682 | 1,649 | 1,682 | 1,643 |
| 20260506 | 1,733 | 1,690 | 1,733 | 1,660 |
| 20260504 | 1,728 | 1,705 | 1,748 | 1,705 |
| 20260430 | 1,740 | 1,728 | 1,740 | 1,710 |
| 20260429 | 1,758 | 1,743 | 1,759 | 1,725 |
| 20260428 | 1,769 | 1,743 | 1,769 | 1,740 |
| 20260427 | 1,768 | 1,769 | 1,774 | 1,706 |
| 20260424 | 1,758 | 1,768 | 1,795 | 1,754 |
| 20260423 | 1,795 | 1,765 | 1,796 | 1,720 |
| 20260422 | 1,751 | 1,795 | 1,798 | 1,751 |
| 20260421 | 1,770 | 1,754 | 1,775 | 1,662 |
| 20260420 | 1,760 | 1,760 | 1,778 | 1,734 |
| 20260417 | 1,705 | 1,760 | 1,783 | 1,705 |
| 20260416 | 1,694 | 1,705 | 1,710 | 1,684 |
| 20260415 | 1,671 | 1,684 | 1,698 | 1,671 |
| 20260414 | 1,680 | 1,671 | 1,699 | 1,666 |
| 20260413 | 1,670 | 1,665 | 1,675 | 1,663 |
| 20260410 | 1,670 | 1,670 | 1,687 | 1,664 |
| 20260409 | 1,690 | 1,670 | 1,690 | 1,640 |
| 20260408 | 1,685 | 1,674 | 1,697 | 1,658 |
| 20260407 | 1,684 | 1,685 | 1,720 | 1,680 |
| 20260406 | 1,656 | 1,684 | 1,700 | 1,656 |
| 20260403 | 1,649 | 1,656 | 1,698 | 1,649 |
| 20260402 | 1,710 | 1,650 | 1,722 | 1,650 |
| 20260401 | 1,699 | 1,709 | 1,716 | 1,691 |
| 20260331 | 1,722 | 1,688 | 1,729 | 1,682 |
| 20260330 | 1,725 | 1,722 | 1,740 | 1,675 |
| 20260327 | 1,725 | 1,722 | 1,725 | 1,675 |
| 20260326 | 1,725 | 1,725 | 1,737 | 1,676 |
| 20260325 | 1,697 | 1,725 | 1,731 | 1,696 |
| 20260324 | 1,667 | 1,697 | 1,700 | 1,667 |
| 20260323 | 1,717 | 1,666 | 1,717 | 1,620 |
| 20260320 | 1,723 | 1,721 | 1,748 | 1,715 |
| 20260319 | 1,737 | 1,722 | 1,749 | 1,720 |
| 20260318 | 1,755 | 1,750 | 1,769 | 1,700 |
| 20260317 | 1,764 | 1,750 | 1,782 | 1,655 |
| 20260316 | 1,778 | 1,760 | 1,794 | 1,755 |
| 20260313 | 1,760 | 1,778 | 1,920 | 1,717 |
| 20260312 | 1,758 | 1,760 | 1,762 | 1,733 |
| 20260311 | 1,729 | 1,758 | 1,763 | 1,721 |
| 20260310 | 1,669 | 1,721 | 1,727 | 1,669 |
| 20260309 | 1,550 | 1,669 | 1,680 | 1,550 |
| 20260306 | 1,708 | 1,691 | 1,739 | 1,652 |
| 20260305 | 1,630 | 1,708 | 1,718 | 1,630 |
| 20260304 | 1,781 | 1,627 | 1,786 | 1,541 |
| 20260303 | 1,810 | 1,787 | 1,810 | 1,787 |
| 20260227 | 1,837 | 1,820 | 1,837 | 1,796 |
| 20260226 | 1,902 | 1,837 | 1,902 | 1,800 |
| 20260225 | 1,910 | 1,902 | 1,910 | 1,880 |
| 20260224 | 1,896 | 1,910 | 1,911 | 1,879 |
| 20260223 | 1,860 | 1,896 | 1,901 | 1,860 |
| 20260220 | 1,890 | 1,864 | 1,890 | 1,790 |
| 20260219 | 1,819 | 1,888 | 1,888 | 1,816 |
| 20260213 | 1,849 | 1,819 | 1,849 | 1,803 |
| 20260212 | 1,849 | 1,849 | 1,880 | 1,847 |
| 20260211 | 1,840 | 1,841 | 1,843 | 1,832 |
| 20260210 | 1,828 | 1,840 | 1,850 | 1,824 |
| 20260209 | 1,825 | 1,829 | 1,840 | 1,821 |
| 20260206 | 1,836 | 1,825 | 1,836 | 1,796 |
| 20260205 | 1,845 | 1,836 | 1,845 | 1,820 |
| 20260204 | 1,815 | 1,840 | 1,840 | 1,801 |
| 20260203 | 1,829 | 1,812 | 1,850 | 1,800 |
| 20260202 | 1,849 | 1,811 | 1,866 | 1,811 |
| 20260130 | 1,860 | 1,849 | 1,870 | 1,845 |
| 20260129 | 1,875 | 1,861 | 1,877 | 1,854 |
| 20260128 | 1,870 | 1,875 | 1,878 | 1,870 |
| 20260127 | 1,881 | 1,879 | 1,893 | 1,800 |
| 20260126 | 1,871 | 1,881 | 1,893 | 1,869 |
| 20260123 | 1,889 | 1,893 | 1,920 | 1,881 |
| 20260122 | 1,891 | 1,889 | 1,898 | 1,873 |
| 20260121 | 1,917 | 1,892 | 1,917 | 1,890 |
| 20260120 | 1,903 | 1,900 | 1,920 | 1,890 |
| 20260119 | 1,914 | 1,903 | 1,915 | 1,900 |
| 20260116 | 1,923 | 1,913 | 1,928 | 1,905 |
| 20260115 | 1,915 | 1,923 | 1,929 | 1,915 |
| 20260114 | 1,938 | 1,921 | 1,939 | 1,920 |
| 20260113 | 1,938 | 1,932 | 1,965 | 1,926 |
| 20260112 | 1,927 | 1,938 | 1,960 | 1,927 |
| 20260109 | 1,934 | 1,943 | 1,960 | 1,921 |
| 20260108 | 1,941 | 1,937 | 1,961 | 1,936 |
| 20260107 | 1,954 | 1,953 | 1,999 | 1,950 |
| 20260106 | 1,952 | 1,954 | 1,968 | 1,950 |
| 20260105 | 1,970 | 1,952 | 1,975 | 1,951 |
| 20260102 | 1,974 | 1,955 | 1,974 | 1,938 |
| 20251230 | 1,962 | 1,954 | 1,978 | 1,948 |
| 20251229 | 1,948 | 1,955 | 1,960 | 1,930 |
| 20251226 | 1,965 | 1,948 | 1,965 | 1,948 |
| 20251224 | 1,969 | 1,965 | 1,975 | 1,955 |
| 20251223 | 1,952 | 1,964 | 1,979 | 1,952 |
| 20251222 | 1,960 | 1,965 | 1,982 | 1,956 |
| 20251219 | 1,998 | 1,965 | 1,998 | 1,942 |
| 20251218 | 1,995 | 1,980 | 1,999 | 1,968 |
| 20251217 | 1,999 | 1,983 | 1,999 | 1,980 |
| 20251216 | 2,025 | 1,999 | 2,025 | 1,982 |
| 20251215 | 2,000 | 2,010 | 2,020 | 2,000 |
| 20251212 | 1,996 | 2,025 | 2,030 | 1,996 |
| 20251211 | 2,010 | 1,999 | 2,010 | 1,994 |
| 20251210 | 1,995 | 2,010 | 2,055 | 1,987 |
| 20251209 | 2,000 | 1,995 | 2,290 | 1,987 |
| 20251208 | 2,035 | 2,000 | 2,035 | 1,997 |
| 20251205 | 2,015 | 2,020 | 2,025 | 1,994 |
| 20251204 | 2,015 | 2,005 | 2,035 | 2,000 |
| 20251203 | 2,020 | 2,015 | 2,035 | 1,991 |
| 20251202 | 1,997 | 2,010 | 2,015 | 1,984 |
| 20251201 | 1,992 | 1,997 | 2,015 | 1,992 |
| 20251128 | 1,979 | 1,992 | 2,010 | 1,964 |
| 20251127 | 1,970 | 1,964 | 1,980 | 1,959 |
| 20251126 | 1,997 | 1,970 | 1,997 | 1,956 |
| 20251125 | 1,975 | 1,960 | 1,992 | 1,959 |
| 20251124 | 1,998 | 1,975 | 2,005 | 1,974 |
| 20251121 | 1,943 | 2,005 | 2,180 | 1,935 |
| 20251120 | 1,927 | 1,968 | 2,025 | 1,927 |
| 20251119 | 1,903 | 1,927 | 1,932 | 1,898 |
| 20251118 | 1,956 | 1,921 | 1,959 | 1,921 |
| 20251117 | 1,970 | 1,945 | 1,980 | 1,945 |
| 20251114 | 1,990 | 1,970 | 2,000 | 1,965 |
| 20251113 | 1,980 | 1,990 | 1,998 | 1,970 |
| 20251112 | 1,960 | 1,981 | 1,994 | 1,955 |
| 20251111 | 1,957 | 1,958 | 1,969 | 1,941 |
| 20251110 | 1,920 | 1,940 | 1,947 | 1,920 |
| 20251107 | 1,933 | 1,920 | 1,934 | 1,905 |
| 20251106 | 1,923 | 1,920 | 1,942 | 1,919 |
| 20251105 | 1,935 | 1,927 | 1,973 | 1,889 |
| 20251104 | 1,954 | 1,928 | 1,959 | 1,927 |
| 20251103 | 1,994 | 1,954 | 2,005 | 1,949 |
| 20251031 | 2,015 | 1,994 | 2,015 | 1,994 |
| 20251030 | 2,050 | 2,010 | 2,055 | 2,005 |
| 20251029 | 2,065 | 2,075 | 2,245 | 2,040 |
| 20251028 | 2,080 | 2,065 | 2,080 | 2,050 |
| 20251027 | 2,040 | 2,080 | 2,080 | 2,035 |
| 20251024 | 2,040 | 2,035 | 2,060 | 2,030 |
| 20251023 | 2,065 | 2,040 | 2,065 | 2,035 |
| 20251022 | 2,090 | 2,065 | 2,100 | 2,025 |
| 20251021 | 2,025 | 2,075 | 2,080 | 2,025 |
| 20251020 | 2,035 | 2,040 | 2,055 | 2,010 |
| 20251017 | 2,070 | 2,035 | 2,070 | 2,005 |
| 20251016 | 2,060 | 2,050 | 2,060 | 1,926 |
| 20251015 | 2,035 | 2,040 | 2,065 | 2,035 |
| 20251014 | 2,060 | 2,025 | 2,075 | 2,020 |
| 20251013 | 2,050 | 2,060 | 2,100 | 2,000 |
| 20251010 | 2,030 | 2,055 | 2,090 | 2,020 |
| 20251002 | 2,000 | 2,015 | 2,030 | 1,996 |
| 20251001 | 2,005 | 2,000 | 2,030 | 2,000 |
| 20250930 | 2,025 | 2,030 | 2,040 | 2,000 |
| 20250929 | 1,995 | 2,025 | 2,055 | 1,995 |
| 20250926 | 2,000 | 1,994 | 2,120 | 1,972 |
| 20250925 | 1,996 | 2,000 | 2,020 | 1,994 |
| 20250924 | 2,020 | 2,005 | 2,030 | 2,000 |
| 20250923 | 2,035 | 2,025 | 2,045 | 2,020 |
| 20250922 | 2,030 | 2,040 | 2,065 | 2,025 |
| 20250919 | 2,080 | 2,025 | 2,080 | 2,020 |
| 20250918 | 2,070 | 2,080 | 2,095 | 2,065 |
| 20250917 | 2,100 | 2,070 | 2,300 | 2,065 |
| 20250916 | 2,085 | 2,100 | 2,100 | 2,070 |
| 20250915 | 2,110 | 2,080 | 2,110 | 2,055 |
| 20250912 | 2,130 | 2,105 | 2,140 | 2,100 |
| 20250911 | 2,165 | 2,130 | 2,180 | 2,130 |
| 20250910 | 2,175 | 2,160 | 2,195 | 2,150 |
| 20250909 | 2,195 | 2,170 | 2,235 | 2,150 |
| 20250908 | 2,240 | 2,180 | 2,240 | 2,170 |
| 20250905 | 2,245 | 2,210 | 2,300 | 2,205 |
| 20250904 | 2,270 | 2,230 | 2,280 | 2,200 |
| 20250903 | 2,295 | 2,270 | 2,380 | 2,220 |
| 20250902 | 2,405 | 2,265 | 2,665 | 2,240 |
| 20250901 | 2,205 | 2,365 | 2,525 | 2,180 |
| 20250829 | 2,335 | 2,190 | 2,340 | 2,180 |
| 20250828 | 2,695 | 2,355 | 2,850 | 2,345 |
| 20250827 | 2,720 | 2,725 | 3,190 | 2,660 |
| 20250826 | 2,110 | 2,575 | 2,575 | 2,100 |
| 20250825 | 1,971 | 1,982 | 1,991 | 1,971 |
| 20250822 | 1,987 | 1,990 | 1,998 | 1,973 |
| 20250821 | 1,993 | 1,987 | 1,993 | 1,975 |
| 20250820 | 2,005 | 1,985 | 2,010 | 1,978 |
| 20250819 | 2,000 | 2,005 | 2,030 | 1,998 |
| 20250818 | 2,055 | 2,010 | 2,055 | 2,010 |
| 20250814 | 2,070 | 2,055 | 2,075 | 2,035 |
| 20250813 | 2,040 | 2,060 | 2,070 | 2,035 |
| 20250812 | 2,030 | 2,055 | 2,065 | 2,020 |
| 20250811 | 2,060 | 2,050 | 2,065 | 2,035 |
| 20250808 | 2,040 | 2,050 | 2,065 | 2,035 |
| 20250807 | 2,070 | 2,060 | 2,080 | 2,050 |
| 20250806 | 2,065 | 2,070 | 2,095 | 2,035 |
| 20250805 | 2,060 | 2,055 | 2,060 | 2,025 |
| 20250804 | 2,050 | 2,050 | 2,060 | 2,035 |
| 20250801 | 2,065 | 2,050 | 2,070 | 2,040 |
| 20250731 | 2,050 | 2,065 | 2,065 | 2,045 |
| 20250730 | 2,060 | 2,050 | 2,060 | 2,015 |
| 20250729 | 2,060 | 2,060 | 2,080 | 2,010 |
| 20250728 | 2,085 | 2,050 | 2,085 | 2,040 |
| 20250725 | 2,105 | 2,080 | 2,105 | 2,065 |
| 20250724 | 2,110 | 2,095 | 2,115 | 2,095 |
| 20250723 | 2,120 | 2,100 | 2,120 | 2,095 |
| 20250722 | 2,125 | 2,110 | 2,150 | 2,100 |
| 20250721 | 2,125 | 2,125 | 2,130 | 2,100 |
| 20250718 | 2,150 | 2,115 | 2,150 | 2,105 |
| 20250717 | 2,150 | 2,135 | 2,150 | 2,110 |
| 20250716 | 2,170 | 2,135 | 2,170 | 2,095 |
| 20250715 | 2,175 | 2,160 | 2,190 | 2,140 |
| 20250714 | 2,155 | 2,150 | 2,185 | 2,150 |
| 20250711 | 2,160 | 2,155 | 2,175 | 2,150 |
| 20250710 | 2,170 | 2,165 | 2,185 | 2,150 |
| 20250709 | 2,135 | 2,170 | 2,175 | 2,130 |
| 20250708 | 2,110 | 2,135 | 2,150 | 2,105 |
| 20250707 | 2,110 | 2,110 | 2,115 | 2,095 |
| 20250704 | 2,120 | 2,110 | 2,135 | 2,090 |
| 20250703 | 2,090 | 2,120 | 2,130 | 2,090 |
| 20250702 | 2,110 | 2,095 | 2,120 | 2,085 |
| 20250701 | 2,110 | 2,110 | 2,140 | 2,105 |
| 20250630 | 2,180 | 2,125 | 2,180 | 2,115 |
| 20250627 | 2,105 | 2,125 | 2,140 | 2,105 |
| 20250626 | 2,135 | 2,120 | 2,145 | 2,110 |
| 20250625 | 2,150 | 2,145 | 2,190 | 2,120 |
| 20250624 | 2,115 | 2,165 | 2,165 | 2,115 |
| 20250623 | 2,110 | 2,115 | 2,135 | 2,090 |
| 20250620 | 2,105 | 2,115 | 2,145 | 2,095 |
| 20250619 | 2,115 | 2,105 | 2,130 | 2,095 |
| 20250618 | 2,080 | 2,105 | 2,110 | 2,080 |
| 20250617 | 2,115 | 2,095 | 2,140 | 2,075 |
| 20250616 | 2,145 | 2,105 | 2,155 | 2,090 |
| 20250613 | 2,180 | 2,145 | 2,200 | 2,130 |
| 20250612 | 2,160 | 2,160 | 2,185 | 2,150 |
| 20250611 | 2,195 | 2,185 | 2,200 | 2,170 |
| 20250610 | 2,185 | 2,195 | 2,195 | 2,150 |
| 20250609 | 2,100 | 2,180 | 2,200 | 2,100 |
| 20250605 | 2,120 | 2,120 | 2,130 | 2,100 |
| 20250604 | 2,090 | 2,120 | 2,125 | 2,080 |
| 20250602 | 2,045 | 2,080 | 2,085 | 2,040 |
| 20250530 | 2,060 | 2,045 | 2,070 | 2,045 |
| 20250529 | 2,050 | 2,060 | 2,065 | 2,035 |
| 20250528 | 2,035 | 2,040 | 2,090 | 2,035 |
| 20250527 | 2,070 | 2,055 | 2,070 | 2,035 |
| 20250526 | 2,035 | 2,060 | 2,070 | 2,035 |
| 20250523 | 2,065 | 2,050 | 2,085 | 2,045 |
| 20250522 | 2,065 | 2,070 | 2,090 | 2,030 |
| 20250521 | 2,045 | 2,055 | 2,070 | 2,035 |
| 20250520 | 2,035 | 2,045 | 2,060 | 2,035 |
| 20250519 | 2,050 | 2,050 | 2,090 | 2,025 |
| 20250516 | 2,065 | 2,050 | 2,070 | 2,035 |
| 20250515 | 2,070 | 2,065 | 2,070 | 2,050 |
| 20250514 | 2,065 | 2,070 | 2,070 | 2,055 |
| 20250513 | 2,060 | 2,065 | 2,070 | 2,035 |
| 20250512 | 2,040 | 2,050 | 2,055 | 2,035 |
| 20250509 | 2,065 | 2,040 | 2,065 | 2,015 |
| 20250508 | 2,030 | 2,050 | 2,060 | 2,030 |
| 20250507 | 2,065 | 2,040 | 2,065 | 2,025 |
| 20250502 | 2,080 | 2,065 | 2,085 | 2,045 |
| 20250430 | 2,070 | 2,085 | 2,095 | 2,060 |
| 20250429 | 2,070 | 2,070 | 2,080 | 2,055 |
| 20250428 | 2,070 | 2,075 | 2,100 | 2,030 |
| 20250425 | 2,085 | 2,070 | 2,085 | 2,030 |
| 20250424 | 2,040 | 2,050 | 2,095 | 2,030 |
| 20250423 | 2,090 | 2,050 | 2,090 | 2,040 |
| 20250422 | 2,060 | 2,055 | 2,080 | 2,025 |
| 20250421 | 2,050 | 2,040 | 2,055 | 2,020 |
| 20250418 | 2,030 | 2,040 | 2,040 | 2,005 |
| 20250417 | 2,030 | 2,030 | 2,035 | 1,999 |
| 20250416 | 2,020 | 2,030 | 2,050 | 2,010 |
| 20250415 | 2,010 | 2,020 | 2,040 | 2,005 |
| 20250414 | 2,000 | 2,025 | 2,050 | 1,991 |
| 20250411 | 1,997 | 2,000 | 2,030 | 1,971 |
| 20250410 | 2,040 | 2,000 | 2,040 | 1,977 |
| 20250409 | 1,999 | 1,975 | 1,999 | 1,908 |
| 20250408 | 1,940 | 2,000 | 2,030 | 1,940 |
| 20250407 | 1,996 | 1,939 | 2,010 | 1,936 |
| 20250404 | 1,921 | 1,998 | 2,035 | 1,921 |
| 20250403 | 1,955 | 1,941 | 1,969 | 1,842 |
| 20250402 | 1,996 | 1,970 | 1,996 | 1,965 |
| 20250401 | 1,948 | 1,974 | 1,986 | 1,941 |
| 20250331 | 1,911 | 1,937 | 1,997 | 1,911 |
| 20250328 | 2,010 | 1,998 | 2,015 | 1,998 |
| 20250327 | 2,010 | 2,010 | 2,015 | 2,000 |
| 20250326 | 2,010 | 2,010 | 2,010 | 1,998 |
| 20250325 | 2,000 | 2,010 | 2,020 | 2,000 |
| 20250324 | 2,005 | 2,010 | 2,020 | 2,000 |
| 20250321 | 2,000 | 2,005 | 2,015 | 2,000 |
| 20250320 | 2,015 | 2,000 | 2,015 | 1,999 |
| 20250319 | 2,005 | 2,005 | 2,015 | 2,000 |
| 20250318 | 2,000 | 2,005 | 2,025 | 2,000 |
| 20250317 | 2,005 | 2,010 | 2,020 | 2,005 |
| 20250314 | 2,010 | 2,010 | 2,035 | 2,000 |
| 20250313 | 2,025 | 2,010 | 2,025 | 2,010 |
| 20250312 | 2,020 | 2,025 | 2,045 | 2,015 |
| 20250311 | 2,020 | 2,020 | 2,025 | 2,010 |
| 20250310 | 2,045 | 2,045 | 2,050 | 2,030 |
| 20250307 | 2,065 | 2,050 | 2,065 | 2,045 |
| 20250306 | 2,070 | 2,065 | 2,070 | 2,035 |
| 20250305 | 2,030 | 2,060 | 2,060 | 2,020 |
| 20250304 | 2,055 | 2,040 | 2,055 | 2,030 |
| 20250228 | 2,090 | 2,065 | 2,095 | 2,050 |
| 20250227 | 2,110 | 2,105 | 2,125 | 2,030 |
| 20250226 | 2,070 | 2,110 | 2,140 | 2,070 |
| 20250225 | 2,060 | 2,080 | 2,100 | 2,060 |
| 20250224 | 2,100 | 2,060 | 2,100 | 2,020 |
| 20250221 | 2,115 | 2,085 | 2,120 | 2,085 |
| 20250220 | 2,095 | 2,115 | 2,120 | 2,085 |
| 20250219 | 2,070 | 2,095 | 2,110 | 2,070 |
| 20250218 | 2,085 | 2,085 | 2,110 | 2,075 |
| 20250217 | 2,060 | 2,085 | 2,090 | 2,040 |
| 20250214 | 2,020 | 2,050 | 2,050 | 2,005 |
| 20250213 | 2,010 | 2,020 | 2,055 | 2,005 |
| 20250212 | 2,055 | 2,000 | 2,070 | 1,999 |
| 20250211 | 2,100 | 2,040 | 2,100 | 2,035 |
| 20250210 | 2,090 | 2,090 | 2,100 | 2,055 |
| 20250207 | 2,090 | 2,090 | 2,100 | 2,065 |
| 20250206 | 2,090 | 2,095 | 2,105 | 2,080 |
| 20250205 | 2,080 | 2,090 | 2,095 | 2,060 |
| 20250204 | 2,035 | 2,065 | 2,085 | 2,035 |
| 20250203 | 2,105 | 2,045 | 2,115 | 2,040 |
| 20250131 | 2,150 | 2,105 | 2,150 | 2,105 |
| 20250124 | 2,130 | 2,170 | 2,250 | 2,130 |
| 20250123 | 2,125 | 2,130 | 2,170 | 2,110 |
| 20250122 | 2,145 | 2,135 | 2,145 | 2,115 |
| 20250121 | 2,180 | 2,135 | 2,180 | 2,100 |
| 20250120 | 2,165 | 2,165 | 2,195 | 2,160 |
| 20250117 | 2,135 | 2,185 | 2,185 | 2,135 |
| 20250116 | 2,155 | 2,155 | 2,195 | 2,155 |
| 20250115 | 2,170 | 2,160 | 2,175 | 2,135 |
| 20250114 | 2,155 | 2,160 | 2,165 | 2,150 |
| 20250113 | 2,160 | 2,145 | 2,160 | 2,135 |
| 20250110 | 2,160 | 2,160 | 2,165 | 2,140 |
| 20250109 | 2,155 | 2,160 | 2,175 | 2,130 |
| 20250108 | 2,155 | 2,150 | 2,190 | 2,140 |
| 20250107 | 2,150 | 2,150 | 2,165 | 2,125 |
| 20250106 | 2,100 | 2,150 | 2,160 | 2,095 |
| 20250103 | 2,140 | 2,080 | 2,220 | 2,080 |
| 20250102 | 2,150 | 2,140 | 2,155 | 2,135 |