Stock Ticker
- (007570) 일양약품보통주
- Description: 기업개요
동사는 1946년 설립, 1971년 법인 전환하였으며, 일양바이오팜과 칸테크를 종속회사로 두고 있음.
의료약품 제조판매를 주력으로 하며 전문의약품, 일반의약품, 원료의약품을 생산하고, 제14호 신약 '놀텍', 제18호 신약 '슈펙트', 계절독감백신을 주요 제품으로 보유함.
케미칼 의약품, 바이오의약품, 일반의약품, 건강보조식품의 시장점유율 증대를 위해 R&D 투자와 글로벌 혁신의약품 개발을 진행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 7,490 | 7,100 | 7,490 | 7,040 |
| 20261019 | 7,310 | 7,310 | 7,370 | 7,210 |
| 20261016 | 7,240 | 7,300 | 7,450 | 7,170 |
| 20261015 | 7,400 | 7,240 | 7,470 | 7,130 |
| 20261014 | 7,600 | 7,500 | 7,750 | 7,400 |
| 20261013 | 7,740 | 7,510 | 7,800 | 7,490 |
| 20261012 | 7,950 | 7,740 | 7,950 | 7,700 |
| 20261008 | 8,100 | 7,950 | 8,100 |
| 20261007 | 8,150 | 8,100 | 8,390 | 8,100 |
| 20261006 | 8,090 | 8,060 | 8,160 | 8,000 |
| 20261002 | 8,050 | 8,080 | 8,150 | 7,980 |
| 20261001 | 8,140 | 8,110 | 8,140 | 8,010 |
| 20260930 | 7,960 | 8,020 | 8,110 | 7,960 |
| 20260929 | 7,900 | 8,010 | 8,110 | 7,900 |
| 20260928 | 8,030 | 7,950 | 8,030 | 7,750 |
| 20260923 | 7,870 | 7,720 | 8,060 | 7,720 |
| 20260922 | 7,890 | 7,810 | 8,060 | 7,810 |
| 20260921 | 7,880 | 7,890 | 7,940 | 7,820 |
| 20260918 | 8,150 | 7,880 | 8,150 | 7,820 |
| 20260917 | 8,160 | 8,050 | 8,160 | 7,930 |
| 20260916 | 8,080 | 8,100 | 8,100 | 7,900 |
| 20260915 | 7,950 | 7,910 | 8,000 | 7,800 |
| 20260914 | 8,030 | 7,980 | 8,110 | 7,920 |
| 20260911 | 8,120 | 8,070 | 8,180 | 8,030 |
| 20260910 | 8,340 | 8,270 | 8,340 | 8,150 |
| 20260909 | 8,410 | 8,260 | 8,410 | 8,120 |
| 20260908 | 8,340 | 8,240 | 8,400 | 7,850 |
| 20260907 | 8,370 | 8,330 | 8,430 | 8,240 |
| 20260904 | 8,500 | 8,370 | 8,500 | 8,180 |
| 20260903 | 8,620 | 8,360 | 8,620 | 8,340 |
| 20260902 | 8,650 | 8,460 | 8,750 | 8,310 |
| 20260901 | 8,450 | 8,590 | 8,600 | 8,400 |
| 20260831 | 8,500 | 8,510 | 8,580 | 8,310 |
| 20260828 | 8,500 | 8,500 | 8,550 | 8,310 |
| 20260827 | 8,580 | 8,410 | 8,600 | 8,320 |
| 20260826 | 8,470 | 8,520 | 8,550 | 8,370 |
| 20260825 | 8,300 | 8,470 | 8,500 | 8,010 |
| 20260824 | 8,400 | 8,300 | 8,480 | 8,020 |
| 20260821 | 8,350 | 8,300 | 8,350 | 8,000 |
| 20260820 | 8,370 | 8,350 | 8,530 | 8,300 |
| 20260819 | 8,700 | 8,360 | 8,700 | 8,300 |
| 20260818 | 8,700 | 8,380 | 8,920 | 8,360 |
| 20260814 | 8,670 | 8,690 | 8,840 | 8,600 |
| 20260813 | 8,770 | 8,700 | 8,850 | 8,610 |
| 20260812 | 9,010 | 8,800 | 9,050 | 8,750 |
| 20260811 | 8,700 | 8,990 | 9,140 | 8,685 |
| 20260810 | 8,500 | 8,700 | 8,770 | 8,410 |
| 20260807 | 8,460 | 8,500 | 8,600 | 8,290 |
| 20260806 | 8,450 | 8,470 | 8,640 | 8,270 |
| 20260805 | 8,460 | 8,450 | 8,500 | 8,330 |
| 20260804 | 8,260 | 8,460 | 8,600 | 8,260 |
| 20260803 | 8,190 | 8,430 | 8,580 | 8,190 |
| 20260731 | 8,310 | 8,380 | 8,470 | 8,050 |
| 20260730 | 8,240 | 8,130 | 8,300 | 8,000 |
| 20260729 | 8,280 | 8,230 | 8,480 | 7,930 |
| 20260728 | 8,500 | 8,270 | 8,500 | 8,050 |
| 20260727 | 8,170 | 8,510 | 8,690 | 8,070 |
| 20260724 | 8,120 | 8,170 | 8,310 | 7,990 |
| 20260723 | 8,090 | 8,130 | 8,190 | 7,920 |
| 20260722 | 7,770 | 7,860 | 8,030 | 7,770 |
| 20260721 | 7,850 | 7,860 | 8,070 | 7,750 |
| 20260720 | 8,100 | 7,860 | 8,180 | 7,630 |
| 20260716 | 8,160 | 8,180 | 8,410 | 8,060 |
| 20260715 | 8,490 | 8,220 | 8,490 | 8,100 |
| 20260714 | 8,580 | 8,230 | 8,580 | 8,100 |
| 20260713 | 8,570 | 8,440 | 8,790 | 8,000 |
| 20260710 | 8,260 | 8,570 | 8,640 | 8,260 |
| 20260709 | 8,380 | 8,320 | 8,610 | 7,920 |
| 20260708 | 8,460 | 8,460 | 8,690 | 8,210 |
| 20260707 | 8,300 | 8,480 | 8,610 | 8,270 |
| 20260706 | 8,330 | 8,300 | 8,500 | 8,180 |
| 20260703 | 8,290 | 8,330 | 8,390 | 7,940 |
| 20260702 | 7,900 | 8,080 | 8,340 | 7,430 |
| 20260701 | 7,900 | 7,900 | 8,090 | 7,740 |
| 20260630 | 7,900 | 7,870 | 8,180 | 7,800 |
| 20260629 | 7,320 | 7,950 | 7,970 | 7,320 |
| 20260626 | 7,590 | 7,320 | 7,640 | 7,290 |
| 20260625 | 7,650 | 7,650 | 7,850 | 7,620 |
| 20260624 | 7,700 | 7,640 | 7,980 | 7,500 |
| 20260623 | 7,870 | 7,600 | 7,900 | 7,600 |
| 20260622 | 7,990 | 7,870 | 7,990 | 7,770 |
| 20260619 | 8,300 | 7,990 | 8,310 | 7,700 |
| 20260618 | 8,500 | 8,310 | 8,600 | 8,290 |
| 20260617 | 8,540 | 8,500 | 8,700 | 8,360 |
| 20260616 | 8,500 | 8,540 | 8,590 | 8,300 |
| 20260615 | 8,850 | 8,500 | 8,850 | 8,460 |
| 20260612 | 8,270 | 8,530 | 8,750 | 8,200 |
| 20260611 | 7,980 | 8,200 | 8,220 | 7,790 |
| 20260610 | 7,930 | 8,040 | 8,240 | 7,920 |
| 20260609 | 7,820 | 8,070 | 8,280 | 7,780 |
| 20260608 | 8,140 | 7,820 | 8,170 | 7,770 |
| 20260605 | 8,250 | 8,210 | 8,400 | 8,070 |
| 20260604 | 8,320 | 8,250 | 8,490 | 8,150 |
| 20260602 | 8,530 | 8,320 | 8,580 | 8,100 |
| 20260601 | 8,910 | 8,530 | 8,910 | 8,410 |
| 20260529 | 9,250 | 8,910 | 9,250 | 8,820 |
| 20260528 | 9,310 | 9,080 | 9,310 | 8,920 |
| 20260527 | 9,640 | 9,310 | 9,640 | 9,220 |
| 20260526 | 9,830 | 9,650 | 9,900 | 9,580 |
| 20260522 | 9,820 | 9,830 | 10,070 | 9,790 |
| 20260521 | 9,650 | 9,810 | 9,970 | 9,650 |
| 20260520 | 9,900 | 9,600 | 9,970 | 9,540 |
| 20260519 | 9,620 | 9,900 | 9,950 | 9,620 |
| 20260518 | 9,880 | 9,770 | 9,880 | 9,650 |
| 20260515 | 9,900 | 9,880 | 10,210 | 9,820 |
| 20260514 | 9,970 | 9,900 | 9,990 | 9,740 |
| 20260513 | 10,070 | 9,900 | 10,350 | 9,890 |
| 20260512 | 10,000 | 9,970 | 10,050 | 9,780 |
| 20260511 | 10,340 | 10,000 | 10,420 | 9,980 |
| 20260508 | 10,360 | 10,340 | 10,600 | 10,280 |
| 20260507 | 10,450 | 10,360 | 10,650 | 10,320 |
| 20260506 | 11,000 | 10,440 | 11,020 | 10,430 |
| 20260504 | 11,250 | 11,000 | 11,280 | 11,000 |
| 20260430 | 11,420 | 11,250 | 11,450 | 11,230 |
| 20260429 | 11,400 | 11,450 | 11,630 | 11,230 |
| 20260428 | 11,590 | 11,380 | 11,750 | 11,370 |
| 20260427 | 11,840 | 11,620 | 11,910 | 11,560 |
| 20260424 | 11,620 | 11,840 | 11,870 | 11,520 |
| 20260423 | 11,820 | 11,580 | 12,120 | 11,580 |
| 20260422 | 11,690 | 11,460 | 11,770 | 11,370 |
| 20260421 | 11,750 | 11,690 | 11,880 | 11,490 |
| 20260420 | 11,830 | 11,750 | 11,950 | 11,580 |
| 20260417 | 11,900 | 11,830 | 12,020 | 11,710 |
| 20260416 | 11,740 | 11,790 | 12,000 | 11,740 |
| 20260415 | 11,860 | 11,740 | 11,970 | 11,500 |
| 20260414 | 11,530 | 11,500 | 11,850 | 11,460 |
| 20260413 | 11,800 | 11,530 | 11,820 | 11,410 |
| 20260410 | 12,150 | 11,840 | 12,380 | 11,800 |
| 20260409 | 12,540 | 12,150 | 12,690 | 12,000 |
| 20260408 | 12,370 | 12,480 | 12,910 | 12,350 |
| 20260407 | 12,330 | 12,330 | 12,700 | 12,170 |
| 20260406 | 12,100 | 12,320 | 12,940 | 12,020 |
| 20260403 | 11,470 | 12,140 | 12,270 | 11,470 |
| 20260402 | 11,290 | 11,400 | 12,650 | 11,250 |
| 20260401 | 11,660 | 11,180 | 11,660 | 10,780 |
| 20260331 | 12,090 | 11,210 | 12,100 | 11,120 |
| 20260330 | 12,230 | 12,120 | 12,550 | 12,090 |
| 20260327 | 13,240 | 12,970 | 13,480 | 12,210 |
| 20260326 | 14,600 | 13,630 | 16,240 | 13,630 |
| 20260325 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260324 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260323 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260320 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260319 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260318 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260317 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260316 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260313 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260312 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260311 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260310 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260309 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260306 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260305 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260304 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260303 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260227 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260226 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260225 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260224 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260223 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260220 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260219 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260213 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260212 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260211 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260210 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260209 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260206 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260205 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260204 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260203 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260202 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260130 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260129 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260128 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260127 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260126 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260123 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260122 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260121 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260120 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260119 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260116 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260115 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260114 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260113 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260112 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260109 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260108 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260107 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260106 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20260105 | 13,050 | 13,050 | 13,050 | 13,050 |
| 20250910 | 13,040 | 13,050 | 13,150 | 12,950 |
| 20250909 | 13,130 | 13,040 | 13,130 | 12,810 |
| 20250908 | 13,000 | 13,160 | 13,230 | 13,000 |
| 20250905 | 12,890 | 12,860 | 12,950 | 12,820 |
| 20250904 | 12,400 | 12,900 | 13,600 | 12,390 |
| 20250903 | 12,300 | 12,400 | 12,400 | 12,250 |
| 20250902 | 12,310 | 12,300 | 12,450 | 12,250 |
| 20250901 | 12,300 | 12,310 | 12,760 | 12,300 |
| 20250829 | 12,530 | 12,480 | 12,750 | 12,470 |
| 20250828 | 12,650 | 12,570 | 12,650 | 12,500 |
| 20250827 | 12,580 | 12,650 | 12,700 | 12,540 |
| 20250826 | 12,560 | 12,530 | 12,770 | 12,530 |
| 20250825 | 12,760 | 12,630 | 12,790 | 12,600 |
| 20250822 | 12,800 | 12,600 | 12,800 | 12,600 |
| 20250821 | 12,600 | 12,680 | 12,770 | 12,600 |
| 20250820 | 12,730 | 12,590 | 12,730 | 12,430 |
| 20250819 | 12,960 | 12,760 | 12,960 | 12,700 |
| 20250818 | 12,950 | 12,860 | 13,000 | 12,800 |
| 20250814 | 12,950 | 12,960 | 13,210 | 12,810 |
| 20250813 | 12,910 | 12,950 | 13,070 | 12,860 |
| 20250812 | 13,040 | 12,900 | 13,140 | 12,870 |
| 20250811 | 13,410 | 12,970 | 13,410 | 12,970 |
| 20250808 | 13,230 | 13,250 | 13,370 | 13,120 |
| 20250807 | 13,330 | 13,250 | 13,330 | 13,180 |
| 20250806 | 13,260 | 13,310 | 13,350 | 13,160 |
| 20250805 | 12,940 | 13,260 | 13,340 | 12,940 |
| 20250804 | 12,680 | 12,940 | 13,120 | 12,680 |
| 20250801 | 13,240 | 12,680 | 13,260 | 12,620 |
| 20250731 | 13,170 | 13,280 | 13,330 | 13,100 |
| 20250730 | 13,340 | 13,160 | 13,340 | 13,140 |
| 20250729 | 13,020 | 13,340 | 13,350 | 12,960 |
| 20250728 | 13,680 | 13,150 | 13,690 | 12,400 |
| 20250725 | 13,730 | 13,630 | 14,020 | 13,600 |
| 20250724 | 13,560 | 13,750 | 13,880 | 13,560 |
| 20250723 | 13,780 | 13,640 | 13,780 | 13,470 |
| 20250722 | 13,710 | 13,680 | 13,830 | 13,570 |
| 20250721 | 13,720 | 13,680 | 13,800 | 13,640 |
| 20250718 | 14,150 | 13,850 | 14,150 | 13,690 |
| 20250717 | 13,570 | 14,050 | 14,110 | 13,500 |
| 20250716 | 13,730 | 13,570 | 13,750 | 13,440 |
| 20250715 | 14,050 | 13,840 | 14,050 | 13,680 |
| 20250714 | 13,970 | 14,050 | 14,140 | 13,960 |
| 20250711 | 14,010 | 13,960 | 14,200 | 13,870 |
| 20250710 | 13,740 | 13,970 | 14,110 | 13,740 |
| 20250709 | 13,500 | 13,740 | 13,750 | 13,500 |
| 20250708 | 13,530 | 13,570 | 13,640 | 13,470 |
| 20250707 | 13,560 | 13,530 | 13,630 | 13,400 |
| 20250704 | 13,780 | 13,490 | 13,870 | 13,430 |
| 20250703 | 13,650 | 13,770 | 13,990 | 13,600 |
| 20250702 | 13,810 | 13,610 | 13,840 | 13,520 |
| 20250701 | 13,920 | 13,790 | 14,000 | 13,720 |
| 20250630 | 13,980 | 13,710 | 13,980 | 13,000 |
| 20250627 | 14,370 | 13,860 | 14,380 | 13,790 |
| 20250626 | 14,800 | 14,380 | 14,800 | 14,120 |
| 20250625 | 15,130 | 14,530 | 15,130 | 14,510 |
| 20250624 | 14,950 | 15,130 | 15,380 | 14,700 |
| 20250623 | 13,640 | 14,910 | 15,490 | 13,500 |
| 20250620 | 13,690 | 13,640 | 13,950 | 13,500 |
| 20250619 | 14,050 | 13,570 | 14,100 | 13,440 |
| 20250618 | 14,250 | 14,150 | 14,310 | 14,010 |
| 20250617 | 13,820 | 14,250 | 14,450 | 13,520 |
| 20250616 | 12,900 | 13,720 | 13,770 | 12,810 |
| 20250613 | 13,320 | 12,770 | 13,490 | 12,690 |
| 20250612 | 13,410 | 13,320 | 13,600 | 13,300 |
| 20250611 | 13,340 | 13,420 | 13,480 | 13,280 |
| 20250610 | 13,380 | 13,300 | 13,430 | 13,220 |
| 20250609 | 13,120 | 13,360 | 13,420 | 13,090 |
| 20250605 | 13,200 | 13,120 | 13,230 | 13,070 |
| 20250604 | 12,970 | 13,200 | 13,250 | 12,860 |
| 20250602 | 13,200 | 12,890 | 13,360 | 12,890 |
| 20250530 | 12,850 | 13,170 | 13,220 | 12,850 |
| 20250529 | 12,750 | 12,920 | 13,060 | 12,690 |
| 20250528 | 12,860 | 12,760 | 12,980 | 12,710 |
| 20250527 | 12,890 | 12,860 | 13,010 | 12,740 |
| 20250526 | 12,670 | 12,960 | 13,030 | 12,670 |
| 20250523 | 13,250 | 12,760 | 13,250 | 12,750 |
| 20250522 | 13,110 | 13,160 | 13,440 | 13,010 |
| 20250521 | 12,930 | 13,110 | 13,220 | 12,930 |
| 20250520 | 12,900 | 12,900 | 13,220 | 12,840 |
| 20250519 | 12,930 | 12,820 | 13,200 | 12,800 |
| 20250516 | 12,710 | 12,930 | 13,300 | 12,630 |
| 20250515 | 12,580 | 12,710 | 12,740 | 12,370 |
| 20250514 | 12,800 | 12,590 | 12,800 | 12,450 |
| 20250513 | 12,860 | 12,670 | 12,970 | 12,650 |
| 20250512 | 12,800 | 12,850 | 12,970 | 12,560 |
| 20250509 | 12,500 | 12,710 | 12,790 | 12,420 |
| 20250508 | 12,290 | 12,440 | 12,620 | 12,290 |
| 20250507 | 12,280 | 12,290 | 12,520 | 12,280 |
| 20250502 | 12,300 | 12,420 | 12,840 | 12,200 |
| 20250430 | 12,370 | 12,300 | 12,400 | 12,150 |
| 20250429 | 12,220 | 12,370 | 12,460 | 12,170 |
| 20250428 | 12,500 | 12,220 | 12,540 | 12,160 |
| 20250425 | 12,500 | 12,560 | 12,800 | 12,410 |
| 20250424 | 12,160 | 12,540 | 12,880 | 12,110 |
| 20250423 | 12,240 | 12,090 | 12,270 | 12,020 |
| 20250422 | 12,510 | 12,240 | 12,530 | 12,100 |
| 20250421 | 11,220 | 12,510 | 14,080 | 11,140 |
| 20250418 | 10,400 | 11,220 | 13,400 | 10,330 |
| 20250417 | 10,190 | 10,370 | 10,420 | 10,160 |
| 20250416 | 10,310 | 10,270 | 10,350 | 10,200 |
| 20250415 | 10,340 | 10,310 | 10,400 | 10,240 |
| 20250414 | 10,170 | 10,330 | 10,480 | 10,110 |
| 20250411 | 10,050 | 10,170 | 10,230 | 9,990 |
| 20250410 | 9,980 | 10,060 | 10,100 | 9,870 |
| 20250409 | 9,830 | 9,580 | 10,000 | 9,540 |
| 20250408 | 9,900 | 10,000 | 10,090 | 9,900 |
| 20250407 | 9,900 | 9,870 | 10,080 | 9,780 |
| 20250404 | 9,850 | 10,200 | 10,270 | 9,790 |
| 20250403 | 9,890 | 9,970 | 10,010 | 9,820 |
| 20250402 | 10,100 | 9,950 | 10,300 | 9,900 |
| 20250401 | 9,810 | 10,080 | 10,170 | 9,810 |
| 20250331 | 10,100 | 9,880 | 10,100 | 9,830 |
| 20250328 | 10,140 | 10,110 | 10,230 | 9,980 |
| 20250327 | 9,850 | 10,160 | 10,410 | 9,740 |
| 20250326 | 10,000 | 10,080 | 10,150 | 9,980 |
| 20250325 | 10,100 | 10,040 | 10,150 | 9,820 |
| 20250324 | 10,700 | 10,150 | 10,910 | 10,150 |
| 20250321 | 10,920 | 10,740 | 10,970 | 10,700 |
| 20250320 | 11,040 | 11,000 | 11,140 | 10,980 |
| 20250319 | 10,890 | 11,040 | 11,500 | 10,850 |
| 20250318 | 10,790 | 10,910 | 11,210 | 10,790 |
| 20250317 | 10,880 | 10,790 | 10,880 | 10,760 |
| 20250314 | 10,780 | 10,800 | 10,980 | 10,770 |
| 20250313 | 10,800 | 10,780 | 10,920 | 10,700 |
| 20250312 | 10,740 | 10,780 | 10,920 | 10,740 |
| 20250311 | 10,570 | 10,740 | 10,830 | 10,560 |
| 20250310 | 10,960 | 10,870 | 10,990 | 10,840 |
| 20250307 | 11,150 | 10,960 | 11,180 | 10,950 |
| 20250306 | 11,300 | 11,150 | 11,300 | 11,070 |
| 20250305 | 10,860 | 11,110 | 11,170 | 10,860 |
| 20250304 | 10,980 | 10,930 | 10,980 | 10,850 |
| 20250228 | 11,330 | 11,010 | 11,380 | 10,980 |
| 20250227 | 11,480 | 11,390 | 11,480 | 11,270 |
| 20250226 | 11,330 | 11,390 | 11,450 | 11,290 |
| 20250225 | 11,410 | 11,310 | 11,410 | 11,220 |
| 20250224 | 11,300 | 11,420 | 11,510 | 11,270 |
| 20250221 | 11,200 | 11,260 | 11,320 | 11,200 |
| 20250220 | 11,280 | 11,200 | 11,360 | 11,120 |
| 20250219 | 11,270 | 11,270 | 11,360 | 11,240 |
| 20250218 | 11,150 | 11,270 | 11,330 | 11,110 |
| 20250217 | 11,210 | 11,160 | 11,250 | 11,100 |
| 20250214 | 11,140 | 11,130 | 11,290 | 10,990 |
| 20250213 | 11,090 | 10,980 | 11,090 | 10,900 |
| 20250212 | 11,240 | 10,950 | 11,240 | 10,910 |
| 20250211 | 11,050 | 11,100 | 11,240 | 11,050 |
| 20250210 | 11,010 | 11,150 | 11,260 | 10,750 |
| 20250207 | 11,230 | 11,070 | 11,240 | 11,050 |
| 20250206 | 11,210 | 11,230 | 11,400 | 11,120 |
| 20250205 | 11,100 | 11,100 | 11,290 | 10,940 |
| 20250204 | 10,850 | 10,980 | 11,120 | 10,830 |
| 20250203 | 11,200 | 10,760 | 11,370 | 10,720 |
| 20250131 | 11,200 | 11,200 | 11,360 | 11,030 |
| 20250124 | 11,200 | 11,200 | 11,340 | 11,110 |
| 20250123 | 11,500 | 11,200 | 11,500 | 11,200 |
| 20250122 | 11,750 | 11,460 | 11,750 | 11,450 |
| 20250121 | 11,940 | 11,610 | 11,940 | 11,470 |
| 20250120 | 11,720 | 11,680 | 11,950 | 11,670 |
| 20250117 | 11,910 | 11,710 | 11,930 | 11,690 |
| 20250116 | 12,330 | 11,890 | 12,330 | 11,800 |
| 20250115 | 12,180 | 12,060 | 12,300 | 11,830 |
| 20250114 | 12,130 | 12,180 | 12,230 | 11,940 |
| 20250113 | 12,180 | 12,030 | 12,420 | 12,000 |
| 20250110 | 12,650 | 12,290 | 12,720 | 12,260 |
| 20250109 | 12,750 | 12,720 | 12,890 | 12,620 |
| 20250108 | 12,980 | 12,640 | 13,200 | 12,610 |
| 20250107 | 13,250 | 12,860 | 13,310 | 12,760 |
| 20250106 | 12,450 | 13,290 | 13,320 | 12,450 |
| 20250103 | 11,780 | 12,220 | 12,220 | 11,760 |
| 20250102 | 11,300 | 11,810 | 11,820 | 11,300 |