Stock Ticker
- (007810) 코리아써키트보통주
- Description: 기업개요
동사는 1972년 PCB 제조와 판매 목적으로 설립되어 이동통신기기와 메모리모듈, LCD용 PCB 및 반도체 패키지용 PCB를 생산해 공급하고 있음.
경기도 안산시와 베트남에서 PCB 제조업을 하며, 테라닉스는 특수 PCB, 인터플렉스는 FPCB, 시그네틱스는 반도체 패키징을 수행하고 있음.
고부가가치 핵심부품 산업으로서 미세패턴화와 경박화, 소형화 추세에 맞춰 기술개발과 품질로 업계 최고의 경쟁력 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 68,000 | 72,500 | 79,300 | 66,700 |
| 20261019 | 60,700 | 64,500 | 64,500 | 60,000 |
| 20261016 | 67,200 | 64,800 | 68,000 | 63,300 |
| 20261015 | 69,600 | 65,600 | 70,900 | 63,700 |
| 20261014 | 80,000 | 75,800 | 80,900 | 74,000 |
| 20261013 | 77,000 | 80,300 | 81,200 | 75,200 |
| 20261012 | 84,200 | 80,500 | 88,600 | 80,000 |
| 20261008 | 89,000 | 88,100 | 89,700 |
| 20261007 | 85,300 | 88,400 | 90,000 | 83,800 |
| 20261006 | 84,500 | 88,700 | 90,000 | 83,400 |
| 20261002 | 82,600 | 82,400 | 87,800 | 79,000 |
| 20261001 | 73,200 | 79,000 | 79,500 | 72,600 |
| 20260930 | 74,600 | 74,300 | 75,300 | 72,300 |
| 20260929 | 69,100 | 74,100 | 74,700 | 68,400 |
| 20260928 | 66,400 | 69,000 | 71,500 | 65,500 |
| 20260923 | 66,000 | 65,100 | 66,200 | 62,200 |
| 20260922 | 60,800 | 65,600 | 67,900 | 59,700 |
| 20260921 | 52,400 | 52,300 | 52,700 | 51,300 |
| 20260918 | 53,300 | 52,500 | 53,300 | 51,400 |
| 20260917 | 51,000 | 51,900 | 52,700 | 50,300 |
| 20260916 | 49,700 | 50,900 | 50,900 | 48,650 |
| 20260915 | 49,000 | 49,500 | 51,100 | 48,450 |
| 20260914 | 51,600 | 49,750 | 52,000 | 49,750 |
| 20260911 | 50,900 | 51,100 | 51,600 | 50,300 |
| 20260910 | 51,900 | 52,600 | 53,100 | 50,600 |
| 20260909 | 51,000 | 52,400 | 53,800 | 51,000 |
| 20260908 | 53,000 | 51,000 | 53,900 | 50,900 |
| 20260907 | 53,000 | 52,200 | 53,700 | 52,100 |
| 20260904 | 52,100 | 51,000 | 52,400 | 49,700 |
| 20260903 | 57,600 | 51,400 | 58,100 | 50,800 |
| 20260902 | 56,500 | 57,300 | 59,300 | 56,200 |
| 20260901 | 60,700 | 59,400 | 60,700 | 58,500 |
| 20260831 | 57,600 | 61,300 | 61,500 | 56,000 |
| 20260828 | 61,100 | 60,100 | 63,300 | 59,400 |
| 20260827 | 61,500 | 60,900 | 62,200 | 59,700 |
| 20260826 | 58,200 | 58,300 | 61,400 | 57,200 |
| 20260825 | 53,200 | 57,600 | 58,000 | 51,600 |
| 20260824 | 55,500 | 55,300 | 57,700 | 54,500 |
| 20260821 | 60,000 | 54,600 | 60,000 | 54,400 |
| 20260820 | 63,000 | 61,600 | 63,500 | 60,100 |
| 20260819 | 60,800 | 60,700 | 67,600 | 58,900 |
| 20260818 | 61,800 | 65,400 | 73,200 | 60,600 |
| 20260814 | 68,400 | 63,100 | 69,600 | 62,500 |
| 20260813 | 66,400 | 66,400 | 70,400 | 64,100 |
| 20260812 | 62,000 | 63,400 | 64,300 | 59,800 |
| 20260811 | 57,900 | 58,900 | 61,300 | 56,100 |
| 20260810 | 57,200 | 59,100 | 60,800 | 56,000 |
| 20260807 | 55,700 | 55,700 | 57,400 | 53,600 |
| 20260806 | 56,700 | 55,600 | 58,400 | 54,400 |
| 20260805 | 53,400 | 55,400 | 57,100 | 50,800 |
| 20260804 | 48,000 | 48,200 | 49,300 | 46,200 |
| 20260803 | 45,300 | 45,950 | 47,700 | 44,400 |
| 20260731 | 43,500 | 46,450 | 48,025 | 43,150 |
| 20260730 | 39,050 | 38,500 | 42,400 | 37,900 |
| 20260729 | 47,500 | 42,650 | 48,750 | 37,600 |
| 20260728 | 52,400 | 47,300 | 53,300 | 46,800 |
| 20260727 | 57,900 | 56,600 | 59,000 | 54,900 |
| 20260724 | 63,500 | 57,100 | 63,500 | 55,700 |
| 20260723 | 64,700 | 64,100 | 67,500 | 61,300 |
| 20260722 | 71,200 | 63,900 | 71,200 | 63,700 |
| 20260721 | 67,100 | 66,000 | 67,500 | 62,300 |
| 20260720 | 67,800 | 65,900 | 73,000 | 64,500 |
| 20260716 | 73,900 | 70,300 | 74,600 | 69,300 |
| 20260715 | 74,000 | 77,400 | 78,800 | 71,300 |
| 20260714 | 69,000 | 67,900 | 71,200 | 63,000 |
| 20260713 | 73,500 | 69,800 | 79,100 | 67,900 |
| 20260710 | 72,900 | 73,800 | 76,200 | 70,200 |
| 20260709 | 66,000 | 70,100 | 75,600 | 66,000 |
| 20260708 | 65,900 | 64,800 | 71,000 | 64,300 |
| 20260707 | 73,500 | 68,900 | 76,300 | 65,600 |
| 20260706 | 79,200 | 75,100 | 79,800 | 70,500 |
| 20260703 | 80,200 | 80,200 | 80,800 | 72,100 |
| 20260702 | 85,400 | 80,200 | 85,400 | 78,500 |
| 20260701 | 96,100 | 90,100 | 96,400 | 85,800 |
| 20260630 | 90,200 | 95,500 | 97,400 | 85,100 |
| 20260629 | 91,100 | 87,600 | 91,200 | 83,400 |
| 20260626 | 94,100 | 91,200 | 99,800 | 88,100 |
| 20260625 | 104,000 | 95,000 | 105,000 | 92,800 |
| 20260624 | 101,700 | 98,500 | 105,500 | 94,600 |
| 20260623 | 116,900 | 101,400 | 117,600 | 99,300 |
| 20260622 | 115,700 | 115,600 | 126,000 | 111,600 |
| 20260619 | 138,100 | 119,100 | 139,500 | 113,700 |
| 20260618 | 140,500 | 136,000 | 144,800 | 133,400 |
| 20260617 | 131,900 | 141,900 | 142,900 | 126,500 |
| 20260616 | 139,600 | 131,900 | 139,700 | 126,900 |
| 20260615 | 139,000 | 136,800 | 146,400 | 135,000 |
| 20260612 | 141,800 | 134,400 | 148,300 | 133,100 |
| 20260611 | 115,500 | 139,200 | 143,800 | 110,500 |
| 20260610 | 117,200 | 115,700 | 125,500 | 112,900 |
| 20260609 | 113,300 | 120,300 | 123,000 | 105,900 |
| 20260608 | 101,600 | 105,600 | 111,100 | 101,000 |
| 20260605 | 113,600 | 117,700 | 122,300 | 108,300 |
| 20260604 | 109,000 | 122,300 | 128,800 | 108,000 |
| 20260602 | 119,000 | 109,000 | 119,000 | 90,300 |
| 20260601 | 120,000 | 119,600 | 123,100 | 110,000 |
| 20260529 | 118,900 | 119,300 | 120,900 | 112,700 |
| 20260528 | 107,000 | 112,000 | 112,500 | 96,900 |
| 20260527 | 114,100 | 110,200 | 119,700 | 104,800 |
| 20260526 | 103,600 | 110,200 | 117,000 | 103,600 |
| 20260522 | 96,200 | 100,700 | 104,400 | 95,500 |
| 20260521 | 91,100 | 96,200 | 99,500 | 91,000 |
| 20260520 | 81,700 | 89,500 | 91,200 | 81,700 |
| 20260519 | 80,000 | 80,800 | 81,600 | 72,300 |
| 20260518 | 87,000 | 82,500 | 87,900 | 78,100 |
| 20260515 | 98,200 | 91,000 | 101,600 | 83,000 |
| 20260514 | 101,400 | 98,000 | 101,500 | 96,200 |
| 20260513 | 94,700 | 103,900 | 104,500 | 93,800 |
| 20260512 | 100,300 | 98,200 | 104,900 | 90,500 |
| 20260511 | 103,000 | 99,500 | 103,600 | 97,200 |
| 20260508 | 97,600 | 102,200 | 106,000 | 96,300 |
| 20260507 | 96,800 | 102,200 | 104,600 | 90,000 |
| 20260506 | 95,000 | 94,900 | 101,800 | 93,900 |
| 20260504 | 95,100 | 91,400 | 95,900 | 90,800 |
| 20260430 | 96,100 | 92,700 | 98,700 | 91,800 |
| 20260429 | 93,700 | 95,400 | 96,800 | 93,100 |
| 20260428 | 99,300 | 96,000 | 99,300 | 95,100 |
| 20260427 | 99,400 | 98,200 | 99,400 | 93,400 |
| 20260424 | 91,700 | 97,900 | 99,500 | 90,000 |
| 20260423 | 97,700 | 91,200 | 97,900 | 87,500 |
| 20260422 | 90,500 | 95,400 | 95,800 | 88,700 |
| 20260421 | 91,900 | 89,600 | 93,000 | 88,800 |
| 20260420 | 89,000 | 90,600 | 92,000 | 88,300 |
| 20260417 | 90,700 | 89,300 | 93,200 | 88,200 |
| 20260416 | 87,700 | 91,500 | 92,500 | 85,100 |
| 20260415 | 89,700 | 86,900 | 90,100 | 85,800 |
| 20260414 | 82,000 | 89,100 | 92,400 | 80,600 |
| 20260413 | 77,900 | 79,200 | 80,700 | 76,900 |
| 20260410 | 84,000 | 80,100 | 85,400 | 78,200 |
| 20260409 | 77,900 | 81,500 | 83,000 | 77,100 |
| 20260408 | 77,600 | 79,400 | 79,500 | 74,400 |
| 20260407 | 72,200 | 70,200 | 72,300 | 67,600 |
| 20260406 | 69,000 | 67,200 | 75,300 | 65,700 |
| 20260403 | 74,300 | 68,000 | 74,300 | 66,300 |
| 20260402 | 76,900 | 71,500 | 76,900 | 70,000 |
| 20260401 | 74,800 | 75,200 | 77,000 | 73,500 |
| 20260331 | 71,200 | 70,000 | 73,000 | 68,600 |
| 20260330 | 79,200 | 75,800 | 80,000 | 75,000 |
| 20260327 | 79,300 | 84,000 | 87,400 | 78,500 |
| 20260326 | 77,300 | 80,700 | 84,500 | 75,800 |
| 20260325 | 67,500 | 79,500 | 82,000 | 66,500 |
| 20260324 | 64,100 | 65,200 | 68,000 | 61,200 |
| 20260323 | 62,000 | 60,800 | 64,300 | 60,200 |
| 20260320 | 64,300 | 64,600 | 66,500 | 62,000 |
| 20260319 | 57,900 | 62,100 | 63,400 | 57,000 |
| 20260318 | 54,500 | 60,200 | 61,500 | 54,300 |
| 20260317 | 54,700 | 52,500 | 54,700 | 51,600 |
| 20260316 | 51,300 | 52,600 | 53,100 | 49,900 |
| 20260313 | 49,700 | 51,400 | 51,900 | 49,250 |
| 20260312 | 52,500 | 51,700 | 52,900 | 50,400 |
| 20260311 | 53,800 | 53,200 | 56,000 | 51,800 |
| 20260310 | 52,200 | 52,400 | 53,400 | 50,000 |
| 20260309 | 50,400 | 48,700 | 51,900 | 46,350 |
| 20260306 | 51,000 | 55,200 | 55,500 | 49,100 |
| 20260305 | 50,700 | 52,400 | 53,300 | 50,000 |
| 20260304 | 49,400 | 45,100 | 52,300 | 44,800 |
| 20260303 | 56,200 | 53,000 | 59,100 | 53,000 |
| 20260227 | 58,000 | 58,900 | 60,900 | 57,500 |
| 20260226 | 59,500 | 59,300 | 60,500 | 56,400 |
| 20260225 | 62,200 | 58,500 | 62,200 | 58,400 |
| 20260224 | 59,800 | 60,400 | 61,600 | 58,900 |
| 20260223 | 60,800 | 60,000 | 62,300 | 58,500 |
| 20260220 | 59,000 | 60,100 | 63,200 | 59,000 |
| 20260219 | 60,100 | 57,900 | 61,500 | 56,400 |
| 20260213 | 57,300 | 58,400 | 61,000 | 55,900 |
| 20260212 | 56,200 | 58,300 | 58,400 | 54,800 |
| 20260211 | 54,000 | 54,900 | 56,000 | 53,200 |
| 20260210 | 58,300 | 54,500 | 58,600 | 53,000 |
| 20260209 | 55,800 | 57,700 | 57,700 | 54,700 |
| 20260206 | 53,700 | 53,000 | 54,050 | 50,500 |
| 20260205 | 56,900 | 55,900 | 58,800 | 54,700 |
| 20260204 | 59,900 | 57,100 | 60,000 | 54,600 |
| 20260203 | 67,700 | 59,500 | 67,800 | 57,300 |
| 20260202 | 67,400 | 64,200 | 70,700 | 63,200 |
| 20260130 | 66,500 | 70,700 | 75,800 | 66,500 |
| 20260129 | 70,500 | 66,000 | 71,100 | 61,400 |
| 20260128 | 64,600 | 68,000 | 69,000 | 64,000 |
| 20260127 | 63,100 | 63,000 | 64,000 | 60,300 |
| 20260126 | 64,400 | 65,600 | 69,000 | 60,500 |
| 20260123 | 63,500 | 63,600 | 65,000 | 62,100 |
| 20260122 | 62,600 | 63,900 | 65,800 | 60,400 |
| 20260121 | 58,500 | 60,700 | 64,000 | 57,700 |
| 20260120 | 62,500 | 60,300 | 63,500 | 59,200 |
| 20260119 | 61,700 | 62,500 | 64,300 | 60,500 |
| 20260116 | 59,300 | 62,400 | 64,500 | 59,000 |
| 20260115 | 52,700 | 60,500 | 60,900 | 52,200 |
| 20260114 | 49,300 | 51,800 | 52,200 | 48,900 |
| 20260113 | 51,000 | 49,550 | 51,400 | 48,400 |
| 20260112 | 47,400 | 49,900 | 50,300 | 47,300 |
| 20260109 | 46,300 | 46,650 | 48,300 | 45,650 |
| 20260108 | 47,250 | 47,600 | 51,000 | 47,100 |
| 20260107 | 46,700 | 48,750 | 48,900 | 45,950 |
| 20260106 | 46,450 | 46,100 | 46,850 | 44,750 |
| 20260105 | 48,350 | 47,350 | 49,250 | 45,800 |
| 20260102 | 48,450 | 47,750 | 48,750 | 45,400 |
| 20251230 | 43,700 | 48,300 | 49,400 | 43,200 |
| 20251229 | 41,200 | 43,650 | 44,500 | 40,750 |
| 20251226 | 37,550 | 40,100 | 40,550 | 37,500 |
| 20251224 | 37,500 | 37,450 | 39,000 | 36,800 |
| 20251223 | 38,100 | 37,400 | 38,450 | 36,750 |
| 20251222 | 36,400 | 38,400 | 38,850 | 35,650 |
| 20251219 | 36,350 | 35,100 | 36,350 | 34,450 |
| 20251218 | 34,700 | 35,700 | 36,700 | 34,500 |
| 20251217 | 34,400 | 35,900 | 36,250 | 34,050 |
| 20251216 | 35,950 | 33,900 | 36,050 | 33,500 |
| 20251215 | 35,300 | 36,000 | 36,700 | 35,250 |
| 20251212 | 38,300 | 37,250 | 39,150 | 36,450 |
| 20251211 | 39,950 | 38,850 | 41,550 | 38,400 |
| 20251210 | 39,400 | 39,900 | 40,800 | 38,850 |
| 20251209 | 39,200 | 39,400 | 41,000 | 37,750 |
| 20251208 | 39,600 | 39,200 | 39,800 | 37,200 |
| 20251205 | 36,950 | 39,000 | 39,300 | 36,050 |
| 20251204 | 36,100 | 35,100 | 36,550 | 34,300 |
| 20251203 | 34,100 | 37,200 | 37,450 | 33,950 |
| 20251202 | 36,600 | 34,100 | 36,650 | 33,300 |
| 20251201 | 31,600 | 36,150 | 37,150 | 31,600 |
| 20251128 | 32,600 | 31,250 | 33,250 | 30,700 |
| 20251127 | 30,900 | 31,950 | 32,300 | 30,200 |
| 20251126 | 30,900 | 30,750 | 31,200 | 29,450 |
| 20251125 | 30,000 | 30,300 | 31,000 | 29,550 |
| 20251124 | 28,500 | 28,350 | 29,200 | 27,150 |
| 20251121 | 27,250 | 28,200 | 29,500 | 27,150 |
| 20251120 | 32,400 | 30,150 | 33,850 | 29,350 |
| 20251119 | 30,900 | 31,450 | 32,050 | 28,200 |
| 20251118 | 31,000 | 30,900 | 32,600 | 30,600 |
| 20251117 | 29,000 | 32,150 | 32,450 | 29,000 |
| 20251114 | 27,900 | 26,600 | 28,500 | 26,350 |
| 20251113 | 27,400 | 29,250 | 30,600 | 27,100 |
| 20251112 | 24,050 | 28,300 | 29,450 | 22,700 |
| 20251111 | 22,350 | 23,900 | 26,450 | 22,000 |
| 20251110 | 20,850 | 21,800 | 21,950 | 19,810 |
| 20251107 | 21,400 | 21,200 | 22,550 | 20,500 |
| 20251106 | 23,050 | 22,250 | 24,500 | 21,000 |
| 20251105 | 19,880 | 22,700 | 23,600 | 18,300 |
| 20251104 | 20,350 | 20,100 | 21,000 | 19,820 |
| 20251103 | 20,700 | 20,250 | 20,750 | 20,050 |
| 20251031 | 19,960 | 20,650 | 20,750 | 19,720 |
| 20251030 | 20,250 | 19,960 | 20,600 | 19,670 |
| 20251029 | 20,100 | 20,500 | 20,850 | 19,670 |
| 20251028 | 19,900 | 19,970 | 20,500 | 19,400 |
| 20251027 | 20,250 | 20,200 | 21,250 | 19,530 |
| 20251024 | 20,200 | 19,750 | 20,250 | 19,100 |
| 20251023 | 18,290 | 19,740 | 19,950 | 17,900 |
| 20251022 | 18,730 | 18,720 | 18,800 | 17,780 |
| 20251021 | 19,350 | 18,710 | 20,300 | 18,690 |
| 20251020 | 18,920 | 19,170 | 19,770 | 18,300 |
| 20251017 | 18,220 | 18,670 | 19,750 | 18,060 |
| 20251016 | 18,200 | 18,560 | 18,910 | 17,800 |
| 20251015 | 18,040 | 18,360 | 18,500 | 17,730 |
| 20251014 | 19,200 | 17,840 | 20,400 | 17,570 |
| 20251013 | 18,850 | 18,570 | 19,070 | 18,180 |
| 20251010 | 19,750 | 19,760 | 20,450 | 19,200 |
| 20251002 | 19,460 | 19,000 | 19,900 | 18,510 |
| 20251001 | 17,620 | 18,380 | 18,800 | 17,450 |
| 20250930 | 16,700 | 17,340 | 18,240 | 16,700 |
| 20250929 | 16,560 | 16,580 | 16,870 | 16,300 |
| 20250926 | 17,450 | 16,560 | 17,850 | 16,410 |
| 20250925 | 18,220 | 17,850 | 18,400 | 17,810 |
| 20250924 | 17,750 | 18,510 | 18,870 | 17,280 |
| 20250923 | 18,550 | 17,990 | 18,550 | 17,800 |
| 20250922 | 17,400 | 18,350 | 18,400 | 17,300 |
| 20250919 | 17,880 | 17,550 | 17,880 | 17,100 |
| 20250918 | 16,600 | 17,600 | 17,600 | 16,350 |
| 20250917 | 16,370 | 16,520 | 16,790 | 16,300 |
| 20250916 | 17,300 | 17,050 | 17,430 | 17,000 |
| 20250915 | 17,780 | 17,570 | 17,780 | 16,940 |
| 20250912 | 16,850 | 17,410 | 17,450 | 16,580 |
| 20250911 | 16,830 | 16,580 | 16,850 | 16,170 |
| 20250910 | 16,400 | 16,150 | 16,470 | 15,810 |
| 20250909 | 13,200 | 15,130 | 15,130 | 13,140 |
| 20250908 | 13,300 | 13,100 | 13,370 | 12,850 |
| 20250905 | 12,390 | 12,830 | 12,890 | 12,390 |
| 20250904 | 12,150 | 12,200 | 12,390 | 12,060 |
| 20250903 | 12,150 | 12,150 | 12,350 | 12,100 |
| 20250902 | 12,200 | 12,260 | 12,310 | 12,020 |
| 20250901 | 12,250 | 12,190 | 12,280 | 12,050 |
| 20250829 | 12,580 | 12,540 | 12,650 | 12,470 |
| 20250828 | 12,030 | 12,390 | 12,590 | 11,980 |
| 20250827 | 11,940 | 12,200 | 12,210 | 11,800 |
| 20250826 | 11,580 | 11,900 | 11,940 | 11,580 |
| 20250825 | 11,610 | 11,820 | 11,900 | 11,330 |
| 20250822 | 11,580 | 11,400 | 11,690 | 11,330 |
| 20250821 | 11,600 | 11,350 | 11,620 | 11,330 |
| 20250820 | 11,450 | 11,440 | 11,610 | 11,260 |
| 20250819 | 11,900 | 11,710 | 12,100 | 11,670 |
| 20250818 | 12,130 | 11,930 | 12,190 | 11,830 |
| 20250814 | 12,490 | 12,240 | 12,530 | 12,080 |
| 20250813 | 12,270 | 12,480 | 12,600 | 12,200 |
| 20250812 | 12,290 | 12,090 | 12,480 | 12,090 |
| 20250811 | 12,330 | 12,370 | 12,490 | 12,210 |
| 20250808 | 11,710 | 12,090 | 12,370 | 11,630 |
| 20250807 | 11,860 | 11,550 | 11,860 | 11,540 |
| 20250806 | 11,500 | 11,740 | 11,750 | 11,400 |
| 20250805 | 11,550 | 11,660 | 11,900 | 11,550 |
| 20250804 | 11,380 | 11,450 | 11,650 | 11,160 |
| 20250801 | 11,800 | 11,400 | 11,900 | 11,350 |
| 20250731 | 12,100 | 12,030 | 12,190 | 11,840 |
| 20250730 | 11,290 | 12,170 | 12,260 | 11,290 |
| 20250729 | 11,600 | 11,290 | 11,730 | 11,180 |
| 20250728 | 11,370 | 11,460 | 11,660 | 11,140 |
| 20250725 | 11,600 | 11,290 | 11,610 | 11,290 |
| 20250724 | 11,900 | 11,550 | 12,140 | 11,540 |
| 20250723 | 11,780 | 11,740 | 11,930 | 11,440 |
| 20250722 | 12,170 | 11,760 | 12,200 | 11,710 |
| 20250721 | 12,050 | 12,040 | 12,230 | 11,850 |
| 20250718 | 12,130 | 12,030 | 12,280 | 12,000 |
| 20250717 | 12,210 | 12,120 | 12,250 | 11,900 |
| 20250716 | 12,150 | 12,210 | 12,380 | 11,820 |
| 20250715 | 11,430 | 12,160 | 12,200 | 11,350 |
| 20250714 | 11,540 | 11,430 | 11,540 | 11,250 |
| 20250711 | 11,340 | 11,420 | 11,560 | 11,340 |
| 20250710 | 11,280 | 11,380 | 11,450 | 11,240 |
| 20250709 | 11,360 | 11,180 | 11,370 | 11,060 |
| 20250708 | 11,200 | 11,350 | 11,370 | 11,050 |
| 20250707 | 11,450 | 11,200 | 11,450 | 11,100 |
| 20250704 | 11,600 | 11,230 | 11,600 | 11,220 |
| 20250703 | 11,270 | 11,500 | 11,580 | 11,190 |
| 20250702 | 11,240 | 11,130 | 11,280 | 10,880 |
| 20250701 | 11,200 | 11,240 | 11,420 | 11,110 |
| 20250630 | 11,370 | 11,160 | 11,370 | 11,110 |
| 20250627 | 11,440 | 11,130 | 11,440 | 11,070 |
| 20250626 | 11,860 | 11,400 | 11,860 | 11,100 |
| 20250625 | 11,760 | 11,560 | 11,790 | 11,370 |
| 20250624 | 11,310 | 11,490 | 11,630 | 11,240 |
| 20250623 | 11,100 | 11,010 | 11,110 | 10,800 |
| 20250620 | 11,260 | 11,310 | 11,490 | 11,180 |
| 20250619 | 11,200 | 11,310 | 11,440 | 11,050 |
| 20250618 | 11,000 | 11,070 | 11,100 | 10,860 |
| 20250617 | 11,000 | 10,950 | 11,250 | 10,650 |
| 20250616 | 10,630 | 10,800 | 10,840 | 10,560 |
| 20250613 | 11,460 | 10,910 | 11,460 | 10,770 |
| 20250612 | 11,250 | 11,260 | 11,450 | 11,140 |
| 20250611 | 11,070 | 11,250 | 11,430 | 11,070 |
| 20250610 | 10,750 | 10,740 | 10,830 | 10,580 |
| 20250609 | 10,950 | 10,720 | 10,950 | 10,670 |
| 20250605 | 10,300 | 10,670 | 10,670 | 10,220 |
| 20250604 | 10,110 | 10,220 | 10,310 | 10,110 |
| 20250602 | 9,990 | 10,070 | 10,090 | 9,910 |
| 20250530 | 10,310 | 9,990 | 10,310 | 9,990 |
| 20250529 | 10,340 | 10,220 | 10,350 | 10,160 |
| 20250528 | 10,010 | 10,160 | 10,280 | 10,010 |
| 20250527 | 10,000 | 9,990 | 10,070 | 9,870 |
| 20250526 | 9,850 | 10,070 | 10,190 | 9,740 |
| 20250523 | 9,970 | 9,840 | 10,040 | 9,610 |
| 20250522 | 10,110 | 9,890 | 10,130 | 9,280 |
| 20250521 | 9,940 | 10,180 | 10,200 | 9,930 |
| 20250520 | 10,100 | 9,920 | 10,160 | 9,920 |
| 20250519 | 10,150 | 9,910 | 10,180 | 9,880 |
| 20250516 | 10,690 | 10,220 | 10,790 | 10,180 |
| 20250515 | 11,200 | 11,000 | 11,310 | 10,880 |
| 20250514 | 11,160 | 11,200 | 11,400 | 11,110 |
| 20250513 | 11,060 | 11,070 | 11,240 | 10,860 |
| 20250512 | 10,440 | 10,840 | 10,840 | 10,380 |
| 20250509 | 10,510 | 10,360 | 10,510 | 10,180 |
| 20250508 | 10,430 | 10,450 | 10,570 | 10,420 |
| 20250507 | 10,270 | 10,380 | 10,450 | 10,270 |
| 20250502 | 10,220 | 10,260 | 10,330 | 10,090 |
| 20250430 | 10,430 | 10,130 | 10,500 | 10,020 |
| 20250429 | 10,440 | 10,510 | 10,620 | 10,220 |
| 20250428 | 10,480 | 10,280 | 10,560 | 10,260 |
| 20250425 | 10,260 | 10,320 | 10,370 | 10,200 |
| 20250424 | 10,450 | 10,070 | 10,580 | 10,070 |
| 20250423 | 10,150 | 10,250 | 10,250 | 9,990 |
| 20250422 | 9,930 | 9,930 | 9,980 | 9,850 |
| 20250421 | 10,020 | 9,930 | 10,200 | 9,890 |
| 20250418 | 10,080 | 10,020 | 10,170 | 9,830 |
| 20250417 | 9,750 | 10,020 | 10,170 | 9,750 |
| 20250416 | 10,210 | 9,890 | 10,210 | 9,850 |
| 20250415 | 10,140 | 10,240 | 10,290 | 10,040 |
| 20250414 | 10,010 | 10,210 | 10,230 | 9,930 |
| 20250411 | 9,410 | 9,820 | 9,830 | 9,410 |
| 20250410 | 9,800 | 9,640 | 9,800 | 9,400 |
| 20250409 | 8,940 | 8,980 | 9,240 | 8,790 |
| 20250408 | 9,470 | 9,140 | 9,630 | 9,040 |
| 20250407 | 9,650 | 9,210 | 9,690 | 9,120 |
| 20250404 | 9,830 | 10,040 | 10,360 | 9,800 |
| 20250403 | 10,200 | 10,250 | 10,340 | 10,070 |
| 20250402 | 10,750 | 10,500 | 10,900 | 10,500 |
| 20250401 | 10,720 | 10,610 | 10,920 | 10,310 |
| 20250331 | 10,880 | 10,500 | 11,000 | 10,470 |
| 20250328 | 11,770 | 11,160 | 11,770 | 11,150 |
| 20250327 | 11,890 | 11,770 | 12,200 | 11,670 |
| 20250326 | 12,360 | 12,280 | 12,630 | 12,000 |
| 20250325 | 13,170 | 12,370 | 13,370 | 12,310 |
| 20250324 | 12,770 | 12,720 | 13,850 | 12,360 |
| 20250321 | 12,180 | 12,430 | 13,010 | 12,150 |
| 20250320 | 12,620 | 12,250 | 12,650 | 12,180 |
| 20250319 | 11,620 | 12,520 | 12,870 | 11,620 |
| 20250318 | 12,300 | 11,760 | 12,350 | 11,580 |
| 20250317 | 12,340 | 12,140 | 12,400 | 11,960 |
| 20250314 | 11,570 | 11,930 | 11,980 | 11,430 |
| 20250313 | 12,050 | 11,560 | 12,330 | 11,540 |
| 20250312 | 11,420 | 11,870 | 11,950 | 11,180 |
| 20250311 | 10,990 | 11,230 | 11,360 | 10,880 |
| 20250310 | 11,900 | 11,480 | 12,020 | 11,450 |
| 20250307 | 11,350 | 11,900 | 12,100 | 11,270 |
| 20250306 | 11,960 | 11,350 | 12,140 | 11,200 |
| 20250305 | 11,990 | 11,940 | 12,220 | 11,730 |
| 20250304 | 11,870 | 11,990 | 12,090 | 11,630 |
| 20250228 | 11,530 | 12,260 | 12,350 | 11,350 |
| 20250227 | 12,890 | 11,850 | 13,000 | 11,820 |
| 20250226 | 12,540 | 12,660 | 12,830 | 12,130 |
| 20250225 | 13,000 | 12,540 | 13,100 | 12,500 |
| 20250224 | 12,570 | 13,250 | 13,410 | 12,210 |
| 20250221 | 13,440 | 12,840 | 13,460 | 12,670 |
| 20250220 | 13,960 | 13,240 | 14,080 | 13,180 |
| 20250219 | 14,050 | 14,000 | 14,440 | 13,700 |
| 20250218 | 14,100 | 13,910 | 14,110 | 13,700 |
| 20250217 | 14,360 | 13,900 | 14,800 | 13,570 |
| 20250214 | 11,330 | 13,060 | 13,480 | 10,860 |
| 20250213 | 10,010 | 10,490 | 10,490 | 10,010 |
| 20250212 | 10,150 | 10,010 | 10,220 | 9,960 |
| 20250211 | 10,450 | 10,140 | 10,490 | 10,060 |
| 20250210 | 10,100 | 10,420 | 10,440 | 9,750 |
| 20250207 | 9,530 | 10,140 | 10,380 | 9,430 |
| 20250206 | 9,680 | 9,450 | 9,780 | 9,240 |
| 20250205 | 9,410 | 9,590 | 9,640 | 9,410 |
| 20250204 | 9,250 | 9,400 | 9,510 | 9,220 |
| 20250203 | 10,000 | 9,220 | 10,000 | 9,130 |
| 20250131 | 10,260 | 10,230 | 10,390 | 9,910 |
| 20250124 | 9,600 | 10,190 | 10,440 | 9,600 |
| 20250123 | 10,140 | 9,580 | 10,140 | 9,580 |
| 20250122 | 10,240 | 10,080 | 10,240 | 9,820 |
| 20250121 | 9,750 | 10,060 | 10,250 | 9,730 |
| 20250120 | 9,440 | 9,770 | 9,830 | 9,360 |
| 20250117 | 9,350 | 9,420 | 9,470 | 9,230 |
| 20250116 | 9,410 | 9,400 | 9,640 | 9,380 |
| 20250115 | 9,400 | 9,210 | 9,550 | 9,210 |
| 20250114 | 9,210 | 9,400 | 9,410 | 9,200 |
| 20250113 | 9,530 | 9,180 | 9,570 | 9,120 |
| 20250110 | 9,700 | 9,620 | 9,850 | 9,560 |
| 20250109 | 9,820 | 9,690 | 9,860 | 9,650 |
| 20250108 | 9,400 | 9,880 | 9,910 | 9,400 |
| 20250107 | 9,840 | 9,520 | 9,960 | 9,490 |
| 20250106 | 9,560 | 9,840 | 9,930 | 9,560 |
| 20250103 | 9,240 | 9,530 | 9,580 | 9,180 |
| 20250102 | 9,120 | 9,240 | 9,480 | 9,000 |