Stock Ticker
- (009680) 모토닉보통주
- Description: 기업개요
동사는 1974년 자동차용 기화기 제조·판매업으로 설립되어 1994년 유가증권시장 상장 후 2002년 현재 사명인 모토닉으로 변경함.
서울 본사와 대구, 성주 공장에서 LPI System, OPU, FCEV 부품 등을 생산하는 자동차부품 전문업체로 현대자동차와 기아차량에 납품하고 있음.
수소 연료전지 차량용 리셉터클과 하이브리드 차량용 오일펌프 제어장치 등 다수의 특허권을 보유하며 미래차 부품 개발을 적극 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,170 | 10,070 | 10,190 | 10,040 |
| 20261019 | 10,080 | 10,190 | 10,190 | 9,980 |
| 20261016 | 10,110 | 10,090 | 10,110 | 9,990 |
| 20261015 | 10,020 | 9,890 | 10,020 | 9,800 |
| 20261014 | 10,000 | 9,970 | 10,140 | 9,950 |
| 20261013 | 9,990 | 9,980 | 10,020 | 9,830 |
| 20261012 | 10,030 | 9,990 | 10,070 | 9,900 |
| 20261008 | 10,050 | 10,030 | 10,060 |
| 20261007 | 10,070 | 10,010 | 10,100 | 9,960 |
| 20261006 | 10,010 | 10,060 | 10,080 | 9,980 |
| 20261002 | 10,050 | 10,030 | 10,090 | 10,030 |
| 20261001 | 10,190 | 10,030 | 10,190 | 10,000 |
| 20260930 | 10,120 | 10,090 | 10,200 | 10,060 |
| 20260929 | 10,140 | 10,140 | 10,180 | 10,050 |
| 20260928 | 10,120 | 10,140 | 10,220 | 10,060 |
| 20260923 | 10,150 | 10,210 | 10,210 | 10,070 |
| 20260922 | 10,150 | 10,160 | 10,190 | 10,080 |
| 20260921 | 10,190 | 10,140 | 10,250 | 10,090 |
| 20260918 | 10,260 | 10,230 | 10,300 | 10,170 |
| 20260917 | 10,190 | 10,280 | 10,280 | 10,110 |
| 20260916 | 10,270 | 10,210 | 10,270 | 10,080 |
| 20260915 | 10,290 | 10,290 | 10,300 | 10,220 |
| 20260914 | 10,300 | 10,370 | 10,410 | 10,200 |
| 20260911 | 10,310 | 10,420 | 10,490 | 10,250 |
| 20260910 | 10,340 | 10,340 | 10,350 | 10,180 |
| 20260909 | 10,340 | 10,370 | 10,400 | 10,250 |
| 20260908 | 10,410 | 10,290 | 10,410 | 10,290 |
| 20260907 | 10,380 | 10,410 | 10,420 | 10,310 |
| 20260904 | 10,350 | 10,370 | 10,370 | 10,290 |
| 20260903 | 10,400 | 10,400 | 10,400 | 10,180 |
| 20260902 | 10,390 | 10,390 | 10,420 | 10,260 |
| 20260901 | 10,250 | 10,390 | 10,400 | 10,250 |
| 20260831 | 10,250 | 10,240 | 10,270 | 10,090 |
| 20260828 | 10,170 | 10,250 | 10,260 | 10,040 |
| 20260827 | 10,180 | 10,110 | 10,210 | 10,110 |
| 20260826 | 10,200 | 10,180 | 10,200 | 10,050 |
| 20260825 | 10,130 | 10,150 | 10,150 | 10,040 |
| 20260824 | 10,100 | 10,140 | 10,230 | 10,060 |
| 20260821 | 10,310 | 10,140 | 10,310 | 10,000 |
| 20260820 | 10,090 | 10,180 | 10,180 | 9,990 |
| 20260819 | 10,180 | 10,130 | 10,180 | 10,020 |
| 20260818 | 10,200 | 10,150 | 10,300 | 10,140 |
| 20260814 | 10,150 | 10,230 | 10,590 | 10,020 |
| 20260813 | 10,270 | 10,010 | 10,280 | 10,000 |
| 20260812 | 10,290 | 10,270 | 10,290 | 10,155 |
| 20260811 | 10,190 | 10,290 | 10,300 | 9,650 |
| 20260810 | 10,160 | 10,200 | 10,220 | 10,085 |
| 20260807 | 10,200 | 10,160 | 10,220 | 10,130 |
| 20260806 | 10,150 | 10,200 | 10,250 | 10,070 |
| 20260805 | 9,970 | 10,210 | 10,210 | 9,970 |
| 20260804 | 9,790 | 9,970 | 9,990 | 9,790 |
| 20260803 | 9,800 | 9,900 | 9,960 | 9,800 |
| 20260731 | 10,020 | 9,800 | 10,020 | 9,770 |
| 20260730 | 9,860 | 9,920 | 9,920 | 9,690 |
| 20260729 | 9,940 | 9,940 | 9,950 | 9,500 |
| 20260728 | 9,930 | 9,940 | 9,940 | 9,670 |
| 20260727 | 9,900 | 9,990 | 9,990 | 9,860 |
| 20260724 | 9,930 | 9,870 | 9,980 | 9,840 |
| 20260723 | 9,610 | 9,990 | 9,990 | 9,610 |
| 20260722 | 9,900 | 9,620 | 9,900 | 9,610 |
| 20260721 | 9,670 | 9,770 | 9,800 | 9,600 |
| 20260720 | 9,810 | 9,610 | 10,000 | 9,610 |
| 20260716 | 9,790 | 9,780 | 9,800 | 9,650 |
| 20260715 | 9,850 | 9,690 | 9,880 | 9,690 |
| 20260714 | 9,720 | 9,720 | 9,830 | 9,680 |
| 20260713 | 9,870 | 9,790 | 9,980 | 9,580 |
| 20260710 | 9,640 | 9,830 | 10,000 | 9,640 |
| 20260709 | 9,880 | 9,640 | 9,980 | 9,630 |
| 20260708 | 9,990 | 9,820 | 10,030 | 9,820 |
| 20260707 | 10,050 | 10,080 | 10,080 | 9,770 |
| 20260706 | 10,140 | 9,970 | 10,140 | 9,920 |
| 20260703 | 9,990 | 10,050 | 10,090 | 9,870 |
| 20260702 | 9,870 | 9,990 | 10,090 | 9,770 |
| 20260701 | 9,890 | 9,880 | 9,980 | 9,760 |
| 20260630 | 9,760 | 9,810 | 9,920 | 9,620 |
| 20260629 | 9,470 | 9,710 | 9,750 | 9,470 |
| 20260626 | 9,500 | 9,460 | 10,000 | 9,290 |
| 20260625 | 9,630 | 9,520 | 10,000 | 9,470 |
| 20260624 | 9,610 | 9,630 | 9,720 | 9,430 |
| 20260623 | 9,860 | 9,490 | 9,880 | 9,490 |
| 20260622 | 9,860 | 9,810 | 10,110 | 9,800 |
| 20260619 | 10,030 | 9,860 | 10,030 | 9,840 |
| 20260618 | 10,240 | 10,010 | 10,240 | 9,970 |
| 20260617 | 10,090 | 10,180 | 10,320 | 10,000 |
| 20260616 | 10,290 | 10,180 | 10,290 | 10,010 |
| 20260615 | 10,160 | 10,140 | 10,320 | 10,090 |
| 20260612 | 9,960 | 10,140 | 10,310 | 9,960 |
| 20260611 | 9,980 | 9,940 | 10,080 | 9,900 |
| 20260610 | 10,100 | 9,990 | 10,160 | 9,860 |
| 20260609 | 9,710 | 10,100 | 10,100 | 9,710 |
| 20260608 | 9,590 | 9,700 | 9,960 | 9,580 |
| 20260605 | 10,190 | 9,970 | 10,190 | 9,890 |
| 20260604 | 10,010 | 10,060 | 10,170 | 10,010 |
| 20260602 | 9,990 | 9,960 | 10,080 | 9,810 |
| 20260601 | 10,070 | 9,910 | 10,260 | 9,900 |
| 20260529 | 10,120 | 10,050 | 10,190 | 10,010 |
| 20260528 | 10,200 | 10,080 | 10,230 | 10,050 |
| 20260527 | 10,290 | 10,180 | 10,400 | 10,150 |
| 20260526 | 10,520 | 10,230 | 10,830 | 10,210 |
| 20260522 | 10,510 | 10,520 | 10,520 | 9,850 |
| 20260521 | 10,450 | 10,370 | 10,550 | 10,350 |
| 20260520 | 10,400 | 10,310 | 10,540 | 10,200 |
| 20260519 | 10,540 | 10,430 | 10,610 | 10,360 |
| 20260518 | 10,520 | 10,610 | 10,610 | 10,270 |
| 20260515 | 10,550 | 10,590 | 10,840 | 10,510 |
| 20260514 | 10,550 | 10,560 | 11,160 | 10,500 |
| 20260513 | 10,600 | 10,540 | 10,750 | 10,540 |
| 20260512 | 10,860 | 10,630 | 10,960 | 10,610 |
| 20260511 | 11,080 | 10,880 | 11,080 | 10,840 |
| 20260508 | 10,940 | 10,910 | 10,990 | 10,820 |
| 20260507 | 10,950 | 10,900 | 10,970 | 10,890 |
| 20260506 | 11,020 | 10,890 | 11,030 | 10,860 |
| 20260504 | 11,100 | 10,970 | 11,160 | 10,800 |
| 20260430 | 11,290 | 11,020 | 11,300 | 11,010 |
| 20260429 | 11,190 | 11,210 | 11,240 | 11,100 |
| 20260428 | 11,200 | 11,220 | 11,230 | 11,060 |
| 20260427 | 11,040 | 11,090 | 11,180 | 11,010 |
| 20260424 | 10,940 | 10,990 | 11,000 | 10,900 |
| 20260423 | 10,980 | 10,900 | 11,030 | 10,890 |
| 20260422 | 10,870 | 10,980 | 11,060 | 10,820 |
| 20260421 | 11,000 | 10,960 | 11,080 | 10,900 |
| 20260420 | 11,080 | 10,950 | 11,100 | 10,950 |
| 20260417 | 11,080 | 11,080 | 11,080 | 10,940 |
| 20260416 | 10,900 | 10,970 | 11,020 | 10,870 |
| 20260415 | 10,900 | 10,850 | 10,990 | 10,830 |
| 20260414 | 10,730 | 10,770 | 10,900 | 10,730 |
| 20260413 | 10,600 | 10,680 | 10,760 | 10,590 |
| 20260410 | 10,640 | 10,700 | 10,770 | 10,620 |
| 20260409 | 10,800 | 10,590 | 10,800 | 10,540 |
| 20260408 | 10,650 | 10,680 | 10,760 | 10,640 |
| 20260407 | 10,560 | 10,540 | 10,680 | 10,520 |
| 20260406 | 10,680 | 10,580 | 10,730 | 10,500 |
| 20260403 | 10,820 | 10,760 | 10,820 | 10,590 |
| 20260402 | 10,950 | 10,620 | 11,000 | 10,560 |
| 20260401 | 10,660 | 10,880 | 10,880 | 10,660 |
| 20260331 | 10,600 | 10,530 | 10,750 | 10,480 |
| 20260330 | 10,680 | 10,550 | 10,690 | 10,460 |
| 20260327 | 10,670 | 10,760 | 10,770 | 10,560 |
| 20260326 | 10,910 | 10,740 | 10,920 | 10,740 |
| 20260325 | 10,850 | 10,910 | 10,930 | 10,800 |
| 20260324 | 10,910 | 10,800 | 10,910 | 10,660 |
| 20260323 | 10,830 | 10,700 | 10,830 | 10,590 |
| 20260320 | 10,950 | 10,870 | 10,950 | 10,770 |
| 20260319 | 10,930 | 10,880 | 10,930 | 10,770 |
| 20260318 | 11,180 | 11,000 | 11,180 | 10,950 |
| 20260317 | 11,130 | 11,020 | 11,150 | 10,920 |
| 20260316 | 11,230 | 11,020 | 11,290 | 10,920 |
| 20260313 | 10,920 | 11,170 | 11,300 | 10,880 |
| 20260312 | 11,140 | 11,190 | 11,310 | 11,070 |
| 20260311 | 10,550 | 11,260 | 11,980 | 10,430 |
| 20260310 | 10,450 | 10,300 | 10,450 | 10,240 |
| 20260309 | 10,310 | 10,280 | 10,430 | 10,120 |
| 20260306 | 10,640 | 10,600 | 10,720 | 10,300 |
| 20260305 | 10,370 | 10,650 | 10,650 | 10,310 |
| 20260304 | 10,650 | 9,970 | 10,700 | 9,880 |
| 20260303 | 10,970 | 10,750 | 11,140 | 10,750 |
| 20260227 | 11,220 | 11,220 | 11,270 | 11,000 |
| 20260226 | 11,530 | 11,210 | 11,610 | 11,120 |
| 20260225 | 11,250 | 11,440 | 11,500 | 11,210 |
| 20260224 | 11,420 | 11,230 | 11,420 | 11,050 |
| 20260223 | 11,590 | 11,450 | 11,590 | 11,140 |
| 20260220 | 11,190 | 11,140 | 11,190 | 10,930 |
| 20260219 | 11,110 | 11,190 | 11,190 | 10,920 |
| 20260213 | 10,870 | 10,860 | 10,970 | 10,810 |
| 20260212 | 10,630 | 10,870 | 10,930 | 10,610 |
| 20260211 | 10,490 | 10,600 | 10,660 | 10,460 |
| 20260210 | 10,440 | 10,470 | 10,490 | 10,360 |
| 20260209 | 10,290 | 10,390 | 10,400 | 10,280 |
| 20260206 | 10,300 | 10,290 | 10,320 | 10,030 |
| 20260205 | 10,420 | 10,380 | 10,500 | 10,330 |
| 20260204 | 10,370 | 10,420 | 10,520 | 10,300 |
| 20260203 | 10,460 | 10,260 | 10,570 | 10,250 |
| 20260202 | 10,300 | 10,460 | 10,590 | 10,200 |
| 20260130 | 10,240 | 10,350 | 10,380 | 10,160 |
| 20260129 | 10,320 | 10,250 | 10,320 | 10,090 |
| 20260128 | 10,200 | 10,250 | 10,260 | 10,060 |
| 20260127 | 10,240 | 10,130 | 10,240 | 10,020 |
| 20260126 | 10,310 | 10,270 | 10,330 | 10,220 |
| 20260123 | 10,290 | 10,220 | 10,340 | 10,200 |
| 20260122 | 10,220 | 10,190 | 10,400 | 10,190 |
| 20260121 | 10,190 | 10,230 | 10,300 | 10,100 |
| 20260120 | 10,180 | 10,270 | 10,340 | 10,080 |
| 20260119 | 10,140 | 10,180 | 10,230 | 10,100 |
| 20260116 | 10,170 | 10,130 | 10,340 | 10,130 |
| 20260115 | 10,290 | 10,180 | 10,300 | 10,040 |
| 20260114 | 10,100 | 10,190 | 10,250 | 10,010 |
| 20260113 | 10,060 | 10,090 | 10,100 | 9,930 |
| 20260112 | 9,900 | 9,920 | 10,020 | 9,890 |
| 20260109 | 10,080 | 9,960 | 10,080 | 9,850 |
| 20260108 | 10,100 | 9,970 | 10,100 | 9,860 |
| 20260107 | 10,090 | 10,110 | 10,190 | 10,090 |
| 20260106 | 10,150 | 10,090 | 10,170 | 10,070 |
| 20260105 | 10,200 | 10,090 | 10,200 | 10,060 |
| 20260102 | 10,400 | 10,100 | 10,510 | 10,100 |
| 20251230 | 10,580 | 10,400 | 10,580 | 10,390 |
| 20251229 | 11,140 | 10,580 | 11,190 | 10,530 |
| 20251226 | 11,650 | 11,400 | 11,650 | 11,320 |
| 20251224 | 11,470 | 11,650 | 11,780 | 11,460 |
| 20251223 | 11,620 | 11,560 | 11,640 | 11,460 |
| 20251222 | 11,450 | 11,620 | 11,740 | 11,380 |
| 20251219 | 11,400 | 11,500 | 11,500 | 11,220 |
| 20251218 | 11,420 | 11,290 | 11,420 | 11,210 |
| 20251217 | 11,400 | 11,420 | 11,450 | 11,230 |
| 20251216 | 11,520 | 11,440 | 11,520 | 11,240 |
| 20251215 | 11,440 | 11,450 | 11,560 | 11,380 |
| 20251212 | 11,390 | 11,450 | 11,470 | 11,350 |
| 20251211 | 11,380 | 11,380 | 11,450 | 11,290 |
| 20251210 | 11,450 | 11,380 | 11,470 | 11,280 |
| 20251209 | 11,390 | 11,450 | 11,450 | 11,310 |
| 20251208 | 11,430 | 11,390 | 11,490 | 11,290 |
| 20251205 | 11,240 | 11,430 | 11,430 | 11,180 |
| 20251204 | 11,400 | 11,240 | 11,430 | 11,160 |
| 20251203 | 11,380 | 11,400 | 11,410 | 11,280 |
| 20251202 | 11,070 | 11,380 | 11,400 | 11,000 |
| 20251201 | 10,830 | 11,070 | 11,100 | 10,810 |
| 20251128 | 10,740 | 10,830 | 10,860 | 10,730 |
| 20251127 | 10,720 | 10,770 | 10,900 | 10,680 |
| 20251126 | 10,530 | 10,720 | 10,720 | 10,430 |
| 20251125 | 10,480 | 10,480 | 10,550 | 10,390 |
| 20251124 | 10,480 | 10,470 | 10,480 | 10,380 |
| 20251121 | 10,530 | 10,480 | 10,590 | 10,350 |
| 20251120 | 10,570 | 10,590 | 10,690 | 10,570 |
| 20251119 | 10,570 | 10,590 | 10,640 | 10,500 |
| 20251118 | 10,750 | 10,600 | 10,760 | 10,560 |
| 20251117 | 10,870 | 10,750 | 10,900 | 10,710 |
| 20251114 | 10,760 | 10,870 | 10,880 | 10,720 |
| 20251113 | 11,040 | 10,860 | 11,050 | 10,840 |
| 20251112 | 10,920 | 11,040 | 11,070 | 10,800 |
| 20251111 | 10,950 | 10,910 | 10,970 | 10,770 |
| 20251110 | 10,480 | 10,910 | 11,000 | 10,390 |
| 20251107 | 10,360 | 10,460 | 10,510 | 10,330 |
| 20251106 | 10,200 | 10,500 | 10,530 | 10,160 |
| 20251105 | 10,340 | 10,200 | 10,340 | 10,090 |
| 20251104 | 10,380 | 10,350 | 10,380 | 10,260 |
| 20251103 | 10,590 | 10,370 | 10,650 | 10,310 |
| 20251031 | 10,530 | 10,590 | 10,590 | 10,420 |
| 20251030 | 10,740 | 10,520 | 10,740 | 10,450 |
| 20251029 | 10,520 | 10,530 | 10,580 | 10,410 |
| 20251028 | 10,510 | 10,510 | 10,520 | 10,390 |
| 20251027 | 10,450 | 10,510 | 10,520 | 10,340 |
| 20251024 | 10,580 | 10,470 | 10,610 | 10,440 |
| 20251023 | 10,610 | 10,570 | 10,650 | 10,490 |
| 20251022 | 10,450 | 10,610 | 10,640 | 10,450 |
| 20251021 | 10,500 | 10,540 | 10,650 | 10,440 |
| 20251020 | 10,430 | 10,520 | 10,520 | 10,280 |
| 20251017 | 10,250 | 10,400 | 10,430 | 10,150 |
| 20251016 | 10,430 | 10,260 | 10,440 | 10,230 |
| 20251015 | 10,120 | 10,200 | 10,300 | 10,120 |
| 20251014 | 10,010 | 10,190 | 10,240 | 10,010 |
| 20251013 | 10,000 | 10,010 | 10,090 | 9,940 |
| 20251010 | 10,260 | 10,110 | 10,380 | 10,080 |
| 20251002 | 10,040 | 10,250 | 10,250 | 10,040 |
| 20251001 | 10,040 | 10,120 | 10,150 | 10,000 |
| 20250930 | 10,120 | 10,080 | 10,270 | 10,020 |
| 20250929 | 10,050 | 10,180 | 10,180 | 10,020 |
| 20250926 | 10,020 | 10,050 | 10,140 | 9,970 |
| 20250925 | 10,100 | 10,050 | 10,130 | 10,050 |
| 20250924 | 10,210 | 10,170 | 10,280 | 10,120 |
| 20250923 | 10,280 | 10,280 | 10,280 | 10,160 |
| 20250922 | 10,260 | 10,270 | 10,330 | 10,170 |
| 20250919 | 10,250 | 10,260 | 10,400 | 10,150 |
| 20250918 | 10,520 | 10,250 | 10,520 | 10,210 |
| 20250917 | 10,600 | 10,460 | 10,640 | 10,420 |
| 20250916 | 10,680 | 10,670 | 10,730 | 10,510 |
| 20250915 | 10,610 | 10,650 | 10,740 | 10,560 |
| 20250912 | 10,630 | 10,680 | 10,700 | 10,560 |
| 20250911 | 10,620 | 10,630 | 10,650 | 10,520 |
| 20250910 | 10,470 | 10,620 | 10,640 | 10,420 |
| 20250909 | 10,420 | 10,470 | 10,470 | 10,380 |
| 20250908 | 10,460 | 10,420 | 10,540 | 10,360 |
| 20250905 | 10,610 | 10,550 | 10,610 | 10,470 |
| 20250904 | 10,690 | 10,620 | 10,690 | 10,470 |
| 20250903 | 10,570 | 10,690 | 10,740 | 10,520 |
| 20250902 | 10,510 | 10,550 | 10,560 | 10,360 |
| 20250901 | 10,300 | 10,420 | 10,650 | 10,300 |
| 20250829 | 10,350 | 10,310 | 10,390 | 10,210 |
| 20250828 | 10,000 | 10,340 | 10,440 | 9,950 |
| 20250827 | 9,900 | 10,010 | 10,030 | 9,880 |
| 20250826 | 9,900 | 9,900 | 10,010 | 9,820 |
| 20250825 | 9,880 | 9,900 | 9,980 | 9,870 |
| 20250822 | 9,930 | 9,920 | 10,000 | 9,800 |
| 20250821 | 9,760 | 9,850 | 9,960 | 9,730 |
| 20250820 | 9,940 | 9,760 | 9,940 | 9,590 |
| 20250819 | 9,890 | 9,940 | 9,960 | 9,780 |
| 20250818 | 10,180 | 10,000 | 10,180 | 9,810 |
| 20250814 | 10,250 | 10,150 | 10,360 | 10,100 |
| 20250813 | 10,290 | 10,250 | 10,330 | 10,170 |
| 20250812 | 10,270 | 10,240 | 10,390 | 10,190 |
| 20250811 | 10,390 | 10,270 | 10,390 | 10,160 |
| 20250808 | 10,560 | 10,390 | 10,560 | 10,350 |
| 20250807 | 10,650 | 10,560 | 10,650 | 10,510 |
| 20250806 | 10,500 | 10,610 | 10,620 | 10,400 |
| 20250805 | 10,310 | 10,460 | 10,640 | 10,210 |
| 20250804 | 10,210 | 10,300 | 10,370 | 10,050 |
| 20250801 | 10,480 | 10,200 | 10,480 | 10,110 |
| 20250731 | 10,600 | 10,480 | 10,600 | 10,320 |
| 20250730 | 10,450 | 10,520 | 10,520 | 10,360 |
| 20250729 | 10,420 | 10,430 | 10,450 | 10,260 |
| 20250728 | 10,580 | 10,420 | 10,650 | 10,220 |
| 20250725 | 10,640 | 10,570 | 10,640 | 10,470 |
| 20250724 | 10,940 | 10,600 | 10,980 | 10,500 |
| 20250723 | 10,800 | 10,940 | 11,080 | 10,710 |
| 20250722 | 10,860 | 10,770 | 11,000 | 10,670 |
| 20250721 | 10,840 | 10,780 | 10,890 | 10,750 |
| 20250718 | 11,070 | 10,850 | 11,120 | 10,790 |
| 20250717 | 11,230 | 11,100 | 11,230 | 10,900 |
| 20250716 | 11,250 | 11,160 | 11,290 | 11,100 |
| 20250715 | 11,620 | 11,250 | 11,620 | 11,190 |
| 20250714 | 11,340 | 11,620 | 11,740 | 11,290 |
| 20250711 | 11,270 | 11,340 | 11,470 | 11,110 |
| 20250710 | 11,240 | 11,190 | 11,300 | 11,120 |
| 20250709 | 10,580 | 11,260 | 11,370 | 10,580 |
| 20250708 | 10,250 | 10,530 | 10,530 | 10,180 |
| 20250707 | 10,250 | 10,250 | 10,270 | 10,140 |
| 20250704 | 10,380 | 10,250 | 10,450 | 10,200 |
| 20250703 | 10,500 | 10,460 | 10,500 | 10,370 |
| 20250702 | 10,470 | 10,470 | 10,480 | 10,260 |
| 20250701 | 10,280 | 10,490 | 10,610 | 10,230 |
| 20250630 | 10,160 | 10,280 | 10,310 | 10,160 |
| 20250627 | 10,260 | 10,220 | 10,320 | 10,110 |
| 20250626 | 10,490 | 10,260 | 10,490 | 10,230 |
| 20250625 | 10,540 | 10,460 | 10,540 | 10,360 |
| 20250624 | 10,250 | 10,460 | 10,460 | 10,250 |
| 20250623 | 10,200 | 10,140 | 10,280 | 10,080 |
| 20250620 | 10,380 | 10,290 | 10,390 | 10,200 |
| 20250619 | 10,600 | 10,390 | 10,600 | 10,300 |
| 20250618 | 10,550 | 10,590 | 10,610 | 10,510 |
| 20250617 | 10,750 | 10,650 | 10,800 | 10,460 |
| 20250616 | 10,500 | 10,750 | 10,750 | 10,420 |
| 20250613 | 10,850 | 10,600 | 10,890 | 10,420 |
| 20250612 | 10,980 | 10,850 | 11,000 | 10,760 |
| 20250611 | 10,740 | 10,980 | 10,990 | 10,740 |
| 20250610 | 11,400 | 10,720 | 11,400 | 10,700 |
| 20250609 | 10,850 | 10,920 | 11,100 | 10,780 |
| 20250605 | 10,550 | 10,640 | 10,780 | 10,540 |
| 20250604 | 10,380 | 10,670 | 10,690 | 10,380 |
| 20250602 | 10,460 | 10,370 | 10,520 | 10,240 |
| 20250530 | 10,450 | 10,460 | 10,510 | 10,360 |
| 20250529 | 10,360 | 10,400 | 10,430 | 10,220 |
| 20250528 | 10,350 | 10,300 | 10,350 | 10,140 |
| 20250527 | 10,290 | 10,290 | 10,400 | 10,260 |
| 20250526 | 10,100 | 10,290 | 10,440 | 10,100 |
| 20250523 | 10,000 | 10,080 | 10,160 | 10,000 |
| 20250522 | 10,140 | 10,040 | 10,230 | 10,010 |
| 20250521 | 9,750 | 10,100 | 10,150 | 9,750 |
| 20250520 | 9,550 | 9,730 | 9,750 | 9,490 |
| 20250519 | 9,430 | 9,470 | 9,520 | 9,360 |
| 20250516 | 9,450 | 9,460 | 9,500 | 9,330 |
| 20250515 | 9,790 | 9,450 | 9,860 | 9,330 |
| 20250514 | 9,840 | 9,800 | 9,840 | 9,710 |
| 20250513 | 9,790 | 9,720 | 9,810 | 9,670 |
| 20250512 | 9,600 | 9,720 | 9,750 | 9,600 |
| 20250509 | 9,750 | 9,600 | 9,750 | 9,560 |
| 20250508 | 9,820 | 9,710 | 9,890 | 9,690 |
| 20250507 | 9,930 | 9,820 | 9,930 | 9,750 |
| 20250502 | 9,590 | 9,930 | 9,950 | 9,520 |
| 20250430 | 9,530 | 9,590 | 9,680 | 9,440 |
| 20250429 | 9,470 | 9,530 | 9,530 | 9,420 |
| 20250428 | 9,500 | 9,470 | 9,530 | 9,410 |
| 20250425 | 9,540 | 9,500 | 9,540 | 9,410 |
| 20250424 | 9,540 | 9,480 | 9,540 | 9,370 |
| 20250423 | 9,470 | 9,500 | 9,550 | 9,470 |
| 20250422 | 9,380 | 9,470 | 9,480 | 9,320 |
| 20250421 | 9,380 | 9,380 | 9,420 | 9,320 |
| 20250418 | 9,340 | 9,360 | 9,400 | 9,280 |
| 20250417 | 9,270 | 9,340 | 9,340 | 9,250 |
| 20250416 | 9,300 | 9,270 | 9,300 | 9,220 |
| 20250415 | 9,370 | 9,300 | 9,370 | 9,260 |
| 20250414 | 9,390 | 9,290 | 9,390 | 9,170 |
| 20250411 | 9,140 | 9,330 | 9,370 | 9,060 |
| 20250410 | 9,090 | 9,170 | 9,170 | 9,000 |
| 20250409 | 8,980 | 8,930 | 8,980 | 8,830 |
| 20250408 | 8,930 | 8,990 | 9,030 | 8,870 |
| 20250407 | 8,970 | 8,930 | 8,970 | 8,770 |
| 20250404 | 9,140 | 9,080 | 9,150 | 8,990 |
| 20250403 | 9,150 | 9,150 | 9,160 | 8,980 |
| 20250402 | 9,220 | 9,230 | 9,280 | 9,130 |
| 20250401 | 9,040 | 9,220 | 9,220 | 9,010 |
| 20250331 | 9,030 | 9,040 | 9,090 | 8,970 |
| 20250328 | 9,260 | 9,130 | 9,260 | 9,030 |
| 20250327 | 9,380 | 9,270 | 9,380 | 9,160 |
| 20250326 | 9,400 | 9,380 | 9,400 | 9,240 |
| 20250325 | 9,360 | 9,400 | 9,480 | 9,330 |
| 20250324 | 9,170 | 9,320 | 9,360 | 9,170 |
| 20250321 | 9,220 | 9,220 | 9,270 | 9,100 |
| 20250320 | 9,270 | 9,220 | 9,290 | 9,160 |
| 20250319 | 9,340 | 9,270 | 9,340 | 9,140 |
| 20250318 | 9,360 | 9,290 | 9,390 | 9,200 |
| 20250317 | 9,370 | 9,380 | 9,550 | 9,340 |
| 20250314 | 9,410 | 9,370 | 9,410 | 9,320 |
| 20250313 | 9,470 | 9,410 | 9,550 | 9,320 |
| 20250312 | 9,460 | 9,410 | 9,580 | 9,230 |
| 20250311 | 9,440 | 9,350 | 9,440 | 9,300 |
| 20250310 | 9,400 | 9,490 | 9,570 | 9,400 |
| 20250307 | 9,340 | 9,450 | 9,470 | 9,300 |
| 20250306 | 9,110 | 9,340 | 9,440 | 9,060 |
| 20250305 | 9,100 | 9,110 | 9,180 | 9,050 |
| 20250304 | 9,050 | 9,150 | 9,170 | 8,930 |
| 20250228 | 9,190 | 9,010 | 9,240 | 8,990 |
| 20250227 | 9,180 | 9,250 | 9,280 | 9,170 |
| 20250226 | 9,200 | 9,250 | 9,280 | 9,160 |
| 20250225 | 9,130 | 9,220 | 9,230 | 9,080 |
| 20250224 | 8,960 | 9,150 | 9,180 | 8,920 |
| 20250221 | 9,070 | 8,960 | 9,100 | 8,950 |
| 20250220 | 8,900 | 9,080 | 9,130 | 8,850 |
| 20250219 | 8,930 | 8,900 | 8,930 | 8,850 |
| 20250218 | 8,950 | 8,930 | 9,040 | 8,890 |
| 20250217 | 8,930 | 8,950 | 9,020 | 8,880 |
| 20250214 | 8,940 | 9,020 | 9,020 | 8,900 |
| 20250213 | 8,950 | 9,010 | 9,020 | 8,920 |
| 20250212 | 9,040 | 8,930 | 9,040 | 8,900 |
| 20250211 | 9,020 | 9,040 | 9,090 | 9,010 |
| 20250210 | 8,980 | 8,960 | 9,070 | 8,950 |
| 20250207 | 9,120 | 9,070 | 9,180 | 9,030 |
| 20250206 | 9,120 | 9,120 | 9,130 | 8,930 |
| 20250205 | 8,940 | 9,070 | 9,130 | 8,860 |
| 20250204 | 9,050 | 8,850 | 9,070 | 8,690 |
| 20250203 | 8,400 | 8,400 | 8,600 | 8,350 |
| 20250131 | 8,430 | 8,430 | 8,510 | 8,400 |
| 20250124 | 8,500 | 8,430 | 8,500 | 8,400 |
| 20250123 | 8,430 | 8,420 | 8,480 | 8,380 |
| 20250122 | 8,380 | 8,420 | 8,440 | 8,360 |
| 20250121 | 8,490 | 8,430 | 8,520 | 8,400 |
| 20250120 | 8,490 | 8,480 | 8,510 | 8,460 |
| 20250117 | 8,460 | 8,490 | 8,500 | 8,450 |
| 20250116 | 8,430 | 8,420 | 8,450 | 8,400 |
| 20250115 | 8,400 | 8,400 | 8,430 | 8,350 |
| 20250114 | 8,380 | 8,400 | 8,450 | 8,380 |
| 20250113 | 8,450 | 8,380 | 8,480 | 8,330 |
| 20250110 | 8,440 | 8,440 | 8,500 | 8,440 |
| 20250109 | 8,470 | 8,440 | 8,470 | 8,410 |
| 20250108 | 8,450 | 8,400 | 8,480 | 8,370 |
| 20250107 | 8,450 | 8,470 | 8,490 | 8,410 |
| 20250106 | 8,550 | 8,450 | 8,550 | 8,410 |
| 20250103 | 8,510 | 8,520 | 8,530 | 8,450 |
| 20250102 | 8,470 | 8,500 | 8,500 | 8,440 |