Stock Ticker
- (012860) 모베이스전자
- Description: 기업개요
동사는 1957년 신흥전기공업사 설립 이후 1978년 법인 전환, 1994년 코스닥 시장에 상장하였음.
자동차용 Smart key system, Car lock set, Power window switch 등 전자부품 및 전장부품을 생산하며, 전기차용 BMM, BMS 등도 수주 및 양산하고 있음.
R&D센터의 연구개발을 통한 기술력 강화와 생산능력 극대화로 자동차 전장품 업계의 전문기업 위치를 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,305 | 2,215 | 2,350 | 2,205 |
| 20261019 | 2,170 | 2,305 | 2,325 | 2,160 |
| 20261016 | 2,120 | 2,200 | 2,240 | 2,110 |
| 20261015 | 2,175 | 2,105 | 2,185 | 2,060 |
| 20261014 | 2,270 | 2,245 | 2,355 | 2,225 |
| 20261013 | 2,270 | 2,270 | 2,320 | 2,205 |
| 20261012 | 2,460 | 2,350 | 2,500 | 2,345 |
| 20261008 | 2,460 | 2,445 | 2,520 |
| 20261007 | 2,560 | 2,460 | 2,585 | 2,445 |
| 20261006 | 2,500 | 2,595 | 2,750 | 2,490 |
| 20261002 | 2,375 | 2,445 | 2,540 | 2,360 |
| 20261001 | 2,350 | 2,365 | 2,375 | 2,285 |
| 20260930 | 2,290 | 2,290 | 2,370 | 2,275 |
| 20260929 | 2,325 | 2,290 | 2,325 | 2,265 |
| 20260928 | 2,280 | 2,330 | 2,407 | 2,265 |
| 20260923 | 2,300 | 2,275 | 2,345 | 2,255 |
| 20260922 | 2,305 | 2,280 | 2,350 | 2,255 |
| 20260921 | 2,420 | 2,270 | 2,440 | 2,270 |
| 20260918 | 2,310 | 2,425 | 2,455 | 2,300 |
| 20260917 | 2,230 | 2,280 | 2,290 | 2,220 |
| 20260916 | 2,250 | 2,210 | 2,250 | 2,195 |
| 20260915 | 2,215 | 2,235 | 2,285 | 2,200 |
| 20260914 | 2,290 | 2,225 | 2,290 | 2,220 |
| 20260911 | 2,305 | 2,315 | 2,330 | 2,260 |
| 20260910 | 2,245 | 2,335 | 2,345 | 2,195 |
| 20260909 | 2,235 | 2,250 | 2,290 | 2,230 |
| 20260908 | 2,245 | 2,250 | 2,310 | 2,235 |
| 20260907 | 2,235 | 2,255 | 2,325 | 2,195 |
| 20260904 | 2,100 | 2,215 | 2,215 | 2,100 |
| 20260903 | 2,115 | 2,085 | 2,140 | 2,045 |
| 20260902 | 2,200 | 2,115 | 2,200 | 2,110 |
| 20260901 | 2,255 | 2,235 | 2,265 | 2,205 |
| 20260831 | 2,225 | 2,260 | 2,260 | 2,145 |
| 20260828 | 2,265 | 2,250 | 2,290 | 2,220 |
| 20260827 | 2,295 | 2,265 | 2,300 | 2,255 |
| 20260826 | 2,395 | 2,295 | 2,395 | 2,265 |
| 20260825 | 2,345 | 2,350 | 2,355 | 2,215 |
| 20260824 | 2,275 | 2,300 | 2,340 | 2,260 |
| 20260821 | 2,365 | 2,250 | 2,375 | 2,230 |
| 20260820 | 2,420 | 2,385 | 2,460 | 2,360 |
| 20260819 | 2,405 | 2,400 | 2,515 | 2,350 |
| 20260818 | 2,590 | 2,475 | 2,595 | 2,440 |
| 20260814 | 2,560 | 2,565 | 2,685 | 2,460 |
| 20260813 | 2,530 | 2,570 | 2,655 | 2,500 |
| 20260812 | 2,480 | 2,500 | 2,545 | 2,415 |
| 20260811 | 2,455 | 2,480 | 2,545 | 2,350 |
| 20260810 | 2,330 | 2,460 | 2,460 | 2,315 |
| 20260807 | 2,360 | 2,315 | 2,400 | 2,250 |
| 20260806 | 2,440 | 2,305 | 2,460 | 2,250 |
| 20260805 | 2,360 | 2,450 | 2,485 | 2,360 |
| 20260804 | 2,275 | 2,345 | 2,365 | 2,265 |
| 20260803 | 2,240 | 2,265 | 2,385 | 2,180 |
| 20260731 | 2,015 | 2,240 | 2,240 | 2,015 |
| 20260730 | 1,832 | 1,979 | 2,070 | 1,832 |
| 20260729 | 2,125 | 1,999 | 2,210 | 1,910 |
| 20260728 | 2,240 | 2,110 | 2,255 | 2,110 |
| 20260727 | 2,275 | 2,300 | 2,370 | 2,240 |
| 20260724 | 2,330 | 2,230 | 2,355 | 2,200 |
| 20260723 | 2,290 | 2,375 | 2,435 | 2,280 |
| 20260722 | 2,335 | 2,290 | 2,495 | 2,290 |
| 20260721 | 2,130 | 2,200 | 2,250 | 2,110 |
| 20260720 | 2,125 | 2,130 | 2,240 | 2,125 |
| 20260716 | 2,260 | 2,230 | 2,320 | 2,205 |
| 20260715 | 2,245 | 2,330 | 2,345 | 2,245 |
| 20260714 | 2,190 | 2,225 | 2,235 | 2,100 |
| 20260713 | 2,415 | 2,220 | 2,525 | 2,210 |
| 20260710 | 2,255 | 2,440 | 2,500 | 2,255 |
| 20260709 | 2,235 | 2,225 | 2,335 | 2,200 |
| 20260708 | 2,290 | 2,275 | 2,430 | 2,245 |
| 20260707 | 2,470 | 2,360 | 2,515 | 2,305 |
| 20260706 | 2,550 | 2,495 | 2,565 | 2,420 |
| 20260703 | 2,460 | 2,550 | 2,550 | 2,370 |
| 20260702 | 2,580 | 2,460 | 2,590 | 2,435 |
| 20260701 | 2,600 | 2,600 | 2,685 | 2,500 |
| 20260630 | 2,650 | 2,595 | 2,675 | 2,545 |
| 20260629 | 2,430 | 2,650 | 2,765 | 2,415 |
| 20260626 | 2,600 | 2,435 | 2,620 | 2,385 |
| 20260625 | 2,660 | 2,575 | 2,735 | 2,560 |
| 20260624 | 2,540 | 2,660 | 2,695 | 2,540 |
| 20260623 | 2,800 | 2,575 | 2,830 | 2,550 |
| 20260622 | 2,890 | 2,800 | 3,010 | 2,750 |
| 20260619 | 3,070 | 2,955 | 3,100 | 2,885 |
| 20260618 | 3,160 | 3,040 | 3,230 | 3,025 |
| 20260617 | 3,205 | 3,160 | 3,230 | 3,075 |
| 20260616 | 3,215 | 3,235 | 3,280 | 3,070 |
| 20260615 | 3,225 | 3,175 | 3,260 | 3,095 |
| 20260612 | 3,110 | 3,130 | 3,220 | 3,040 |
| 20260611 | 2,860 | 2,990 | 2,990 | 2,810 |
| 20260610 | 2,970 | 2,945 | 3,075 | 2,880 |
| 20260609 | 2,980 | 3,065 | 3,125 | 2,965 |
| 20260608 | 2,930 | 2,940 | 3,035 | 2,850 |
| 20260605 | 3,265 | 3,195 | 3,285 | 3,110 |
| 20260604 | 3,185 | 3,315 | 3,495 | 3,185 |
| 20260602 | 3,635 | 3,415 | 3,675 | 3,390 |
| 20260601 | 3,910 | 3,630 | 3,950 | 3,630 |
| 20260529 | 4,020 | 3,910 | 4,095 | 3,760 |
| 20260528 | 4,200 | 3,895 | 4,215 | 3,780 |
| 20260527 | 4,400 | 4,110 | 4,400 | 4,040 |
| 20260526 | 4,575 | 4,410 | 4,735 | 4,365 |
| 20260522 | 4,490 | 4,450 | 4,610 | 4,300 |
| 20260521 | 4,245 | 4,500 | 4,535 | 4,245 |
| 20260520 | 4,220 | 4,170 | 4,325 | 4,035 |
| 20260519 | 4,450 | 4,320 | 4,525 | 4,190 |
| 20260518 | 4,600 | 4,535 | 4,685 | 4,290 |
| 20260515 | 5,150 | 4,650 | 5,350 | 4,580 |
| 20260514 | 5,910 | 5,200 | 5,930 | 5,160 |
| 20260513 | 6,220 | 5,730 | 7,070 | 5,680 |
| 20260512 | 4,915 | 6,030 | 6,030 | 4,810 |
| 20260511 | 4,480 | 4,640 | 4,800 | 4,255 |
| 20260508 | 4,035 | 4,365 | 4,840 | 4,000 |
| 20260507 | 3,975 | 3,910 | 4,170 | 3,850 |
| 20260506 | 3,895 | 3,945 | 4,195 | 3,820 |
| 20260504 | 3,920 | 3,920 | 3,995 | 3,860 |
| 20260430 | 4,035 | 3,820 | 4,110 | 3,785 |
| 20260429 | 4,060 | 3,950 | 4,105 | 3,910 |
| 20260428 | 4,015 | 4,070 | 4,500 | 3,820 |
| 20260427 | 3,840 | 3,990 | 4,145 | 3,820 |
| 20260424 | 3,695 | 3,740 | 3,900 | 3,625 |
| 20260423 | 3,815 | 3,730 | 3,885 | 3,680 |
| 20260422 | 3,865 | 3,810 | 3,870 | 3,755 |
| 20260421 | 3,820 | 3,870 | 3,980 | 3,690 |
| 20260420 | 3,855 | 3,790 | 3,880 | 3,745 |
| 20260417 | 4,050 | 3,905 | 4,070 | 3,790 |
| 20260416 | 3,600 | 4,020 | 4,280 | 3,600 |
| 20260415 | 3,600 | 3,535 | 3,650 | 3,515 |
| 20260414 | 3,600 | 3,530 | 3,620 | 3,505 |
| 20260413 | 3,455 | 3,495 | 3,540 | 3,410 |
| 20260410 | 3,680 | 3,635 | 3,795 | 3,560 |
| 20260409 | 3,805 | 3,640 | 3,820 | 3,620 |
| 20260408 | 3,635 | 3,820 | 3,850 | 3,600 |
| 20260407 | 3,565 | 3,465 | 3,700 | 3,450 |
| 20260406 | 3,600 | 3,545 | 3,605 | 3,460 |
| 20260403 | 3,760 | 3,605 | 3,780 | 3,530 |
| 20260402 | 3,855 | 3,585 | 4,170 | 3,475 |
| 20260401 | 3,400 | 3,675 | 3,850 | 3,400 |
| 20260331 | 3,460 | 3,275 | 3,550 | 3,200 |
| 20260330 | 3,210 | 3,570 | 3,955 | 3,165 |
| 20260327 | 3,300 | 3,380 | 3,420 | 3,250 |
| 20260326 | 3,610 | 3,395 | 3,615 | 3,330 |
| 20260325 | 3,710 | 3,620 | 3,755 | 3,560 |
| 20260324 | 3,840 | 3,685 | 3,840 | 3,610 |
| 20260323 | 3,815 | 3,620 | 3,815 | 3,610 |
| 20260320 | 3,850 | 3,895 | 4,000 | 3,730 |
| 20260319 | 3,790 | 3,800 | 3,900 | 3,750 |
| 20260318 | 3,915 | 3,900 | 3,965 | 3,810 |
| 20260317 | 4,050 | 3,840 | 4,250 | 3,840 |
| 20260316 | 4,035 | 3,940 | 4,045 | 3,900 |
| 20260313 | 3,850 | 4,035 | 4,130 | 3,800 |
| 20260312 | 4,070 | 4,015 | 4,085 | 3,880 |
| 20260311 | 4,150 | 4,070 | 4,500 | 3,950 |
| 20260310 | 3,880 | 3,860 | 4,015 | 3,780 |
| 20260309 | 3,705 | 3,740 | 3,785 | 3,560 |
| 20260306 | 3,980 | 4,055 | 4,220 | 3,830 |
| 20260305 | 4,110 | 4,060 | 4,320 | 3,900 |
| 20260304 | 4,070 | 3,600 | 4,275 | 3,540 |
| 20260303 | 4,805 | 4,335 | 5,020 | 4,325 |
| 20260227 | 4,880 | 5,020 | 5,340 | 4,705 |
| 20260226 | 5,280 | 5,020 | 5,580 | 4,675 |
| 20260225 | 3,945 | 5,000 | 5,000 | 3,885 |
| 20260224 | 3,930 | 3,850 | 3,970 | 3,825 |
| 20260223 | 4,085 | 3,980 | 4,325 | 3,935 |
| 20260220 | 3,955 | 3,990 | 4,045 | 3,850 |
| 20260219 | 3,895 | 3,975 | 4,030 | 3,750 |
| 20260213 | 3,760 | 3,895 | 3,965 | 3,730 |
| 20260212 | 4,000 | 3,880 | 4,030 | 3,850 |
| 20260211 | 4,450 | 4,070 | 4,665 | 4,050 |
| 20260210 | 3,620 | 3,730 | 3,730 | 3,520 |
| 20260209 | 3,900 | 3,570 | 3,900 | 3,535 |
| 20260206 | 3,785 | 3,760 | 3,910 | 3,590 |
| 20260205 | 4,155 | 4,005 | 4,330 | 3,880 |
| 20260204 | 4,195 | 4,150 | 4,405 | 4,065 |
| 20260203 | 4,250 | 4,235 | 4,300 | 4,120 |
| 20260202 | 4,200 | 4,160 | 4,330 | 4,000 |
| 20260130 | 4,320 | 4,295 | 4,365 | 4,100 |
| 20260129 | 4,400 | 4,330 | 4,465 | 4,190 |
| 20260128 | 4,275 | 4,380 | 4,700 | 4,132 |
| 20260127 | 3,810 | 4,055 | 4,280 | 3,805 |
| 20260126 | 3,920 | 3,985 | 4,550 | 3,715 |
| 20260123 | 4,210 | 4,040 | 4,845 | 3,880 |
| 20260122 | 5,060 | 4,345 | 5,130 | 3,855 |
| 20260121 | 5,390 | 4,760 | 5,720 | 4,650 |
| 20260120 | 5,720 | 5,720 | 5,720 | 5,720 |
| 20260119 | 5,850 | 5,720 | 6,500 | 5,350 |
| 20260116 | 5,680 | 5,680 | 5,680 | 4,570 |
| 20260115 | 4,370 | 4,370 | 4,370 | 4,370 |
| 20260114 | 4,370 | 4,370 | 4,370 | 4,370 |
| 20260113 | 3,365 | 3,365 | 3,365 | 3,365 |
| 20260112 | 2,700 | 2,590 | 3,145 | 2,500 |
| 20260109 | 2,210 | 2,540 | 2,540 | 2,120 |
| 20260108 | 1,510 | 1,957 | 1,957 | 1,509 |
| 20260107 | 1,416 | 1,506 | 1,557 | 1,416 |
| 20260106 | 1,437 | 1,430 | 1,479 | 1,413 |
| 20260105 | 1,422 | 1,440 | 1,441 | 1,421 |
| 20260102 | 1,395 | 1,420 | 1,421 | 1,390 |
| 20251230 | 1,383 | 1,395 | 1,407 | 1,376 |
| 20251229 | 1,382 | 1,390 | 1,396 | 1,362 |
| 20251226 | 1,382 | 1,381 | 1,397 | 1,370 |
| 20251224 | 1,380 | 1,381 | 1,395 | 1,363 |
| 20251223 | 1,392 | 1,380 | 1,403 | 1,361 |
| 20251222 | 1,370 | 1,391 | 1,391 | 1,340 |
| 20251219 | 1,356 | 1,365 | 1,369 | 1,312 |
| 20251218 | 1,361 | 1,356 | 1,370 | 1,348 |
| 20251217 | 1,346 | 1,360 | 1,365 | 1,345 |
| 20251216 | 1,375 | 1,347 | 1,379 | 1,345 |
| 20251215 | 1,371 | 1,375 | 1,379 | 1,354 |
| 20251212 | 1,368 | 1,371 | 1,374 | 1,358 |
| 20251211 | 1,362 | 1,367 | 1,383 | 1,351 |
| 20251210 | 1,372 | 1,362 | 1,374 | 1,356 |
| 20251209 | 1,372 | 1,372 | 1,375 | 1,350 |
| 20251208 | 1,376 | 1,372 | 1,386 | 1,357 |
| 20251205 | 1,366 | 1,375 | 1,383 | 1,350 |
| 20251204 | 1,349 | 1,366 | 1,382 | 1,345 |
| 20251203 | 1,348 | 1,349 | 1,358 | 1,338 |
| 20251202 | 1,335 | 1,348 | 1,362 | 1,330 |
| 20251201 | 1,334 | 1,335 | 1,354 | 1,333 |
| 20251128 | 1,317 | 1,334 | 1,341 | 1,317 |
| 20251127 | 1,311 | 1,317 | 1,325 | 1,307 |
| 20251126 | 1,310 | 1,307 | 1,325 | 1,307 |
| 20251125 | 1,311 | 1,318 | 1,335 | 1,311 |
| 20251124 | 1,313 | 1,320 | 1,359 | 1,308 |
| 20251121 | 1,329 | 1,319 | 1,329 | 1,312 |
| 20251120 | 1,337 | 1,340 | 1,359 | 1,331 |
| 20251119 | 1,352 | 1,337 | 1,353 | 1,312 |
| 20251118 | 1,366 | 1,352 | 1,390 | 1,350 |
| 20251117 | 1,384 | 1,390 | 1,398 | 1,371 |
| 20251114 | 1,387 | 1,384 | 1,400 | 1,370 |
| 20251113 | 1,342 | 1,388 | 1,389 | 1,342 |
| 20251112 | 1,346 | 1,349 | 1,372 | 1,341 |
| 20251111 | 1,340 | 1,346 | 1,362 | 1,340 |
| 20251110 | 1,298 | 1,352 | 1,398 | 1,288 |
| 20251107 | 1,290 | 1,287 | 1,291 | 1,272 |
| 20251106 | 1,279 | 1,300 | 1,300 | 1,268 |
| 20251105 | 1,315 | 1,275 | 1,315 | 1,262 |
| 20251104 | 1,318 | 1,315 | 1,327 | 1,309 |
| 20251103 | 1,357 | 1,319 | 1,365 | 1,318 |
| 20251031 | 1,360 | 1,357 | 1,374 | 1,326 |
| 20251030 | 1,350 | 1,337 | 1,388 | 1,329 |
| 20251029 | 1,318 | 1,305 | 1,324 | 1,304 |
| 20251028 | 1,336 | 1,317 | 1,336 | 1,317 |
| 20251027 | 1,349 | 1,336 | 1,349 | 1,326 |
| 20251024 | 1,336 | 1,335 | 1,339 | 1,327 |
| 20251023 | 1,356 | 1,336 | 1,356 | 1,331 |
| 20251022 | 1,353 | 1,356 | 1,360 | 1,333 |
| 20251021 | 1,341 | 1,353 | 1,370 | 1,337 |
| 20251020 | 1,350 | 1,346 | 1,360 | 1,313 |
| 20251017 | 1,366 | 1,346 | 1,374 | 1,341 |
| 20251016 | 1,349 | 1,366 | 1,410 | 1,349 |
| 20251015 | 1,300 | 1,349 | 1,356 | 1,300 |
| 20251014 | 1,292 | 1,300 | 1,312 | 1,292 |
| 20251013 | 1,300 | 1,300 | 1,315 | 1,283 |
| 20251010 | 1,350 | 1,303 | 1,350 | 1,301 |
| 20251002 | 1,310 | 1,330 | 1,334 | 1,307 |
| 20251001 | 1,324 | 1,310 | 1,331 | 1,310 |
| 20250930 | 1,344 | 1,310 | 1,355 | 1,310 |
| 20250929 | 1,365 | 1,349 | 1,375 | 1,349 |
| 20250926 | 1,379 | 1,354 | 1,384 | 1,338 |
| 20250925 | 1,307 | 1,380 | 1,380 | 1,307 |
| 20250924 | 1,324 | 1,307 | 1,334 | 1,300 |
| 20250923 | 1,356 | 1,334 | 1,360 | 1,322 |
| 20250922 | 1,376 | 1,355 | 1,377 | 1,350 |
| 20250919 | 1,395 | 1,377 | 1,396 | 1,376 |
| 20250918 | 1,395 | 1,395 | 1,397 | 1,381 |
| 20250917 | 1,393 | 1,395 | 1,395 | 1,377 |
| 20250916 | 1,382 | 1,393 | 1,394 | 1,374 |
| 20250915 | 1,394 | 1,380 | 1,400 | 1,368 |
| 20250912 | 1,391 | 1,393 | 1,400 | 1,390 |
| 20250911 | 1,407 | 1,391 | 1,407 | 1,389 |
| 20250910 | 1,399 | 1,395 | 1,399 | 1,389 |
| 20250909 | 1,393 | 1,395 | 1,400 | 1,389 |
| 20250908 | 1,400 | 1,398 | 1,403 | 1,390 |
| 20250905 | 1,403 | 1,396 | 1,404 | 1,390 |
| 20250904 | 1,407 | 1,399 | 1,407 | 1,394 |
| 20250903 | 1,393 | 1,398 | 1,398 | 1,379 |
| 20250902 | 1,388 | 1,393 | 1,394 | 1,383 |
| 20250901 | 1,402 | 1,388 | 1,402 | 1,382 |
| 20250829 | 1,436 | 1,402 | 1,436 | 1,396 |
| 20250828 | 1,444 | 1,416 | 1,444 | 1,415 |
| 20250827 | 1,448 | 1,429 | 1,448 | 1,418 |
| 20250826 | 1,448 | 1,431 | 1,448 | 1,421 |
| 20250825 | 1,449 | 1,440 | 1,449 | 1,430 |
| 20250822 | 1,440 | 1,435 | 1,453 | 1,421 |
| 20250821 | 1,405 | 1,431 | 1,439 | 1,405 |
| 20250820 | 1,443 | 1,410 | 1,443 | 1,400 |
| 20250819 | 1,440 | 1,439 | 1,449 | 1,419 |
| 20250818 | 1,452 | 1,440 | 1,454 | 1,423 |
| 20250814 | 1,460 | 1,452 | 1,588 | 1,432 |
| 20250813 | 1,445 | 1,450 | 1,471 | 1,430 |
| 20250812 | 1,437 | 1,445 | 1,450 | 1,424 |
| 20250811 | 1,421 | 1,424 | 1,446 | 1,418 |
| 20250808 | 1,439 | 1,421 | 1,445 | 1,407 |
| 20250807 | 1,435 | 1,420 | 1,435 | 1,412 |
| 20250806 | 1,425 | 1,422 | 1,433 | 1,406 |
| 20250805 | 1,419 | 1,415 | 1,434 | 1,406 |
| 20250804 | 1,394 | 1,402 | 1,417 | 1,380 |
| 20250801 | 1,444 | 1,394 | 1,444 | 1,384 |
| 20250731 | 1,465 | 1,440 | 1,472 | 1,416 |
| 20250730 | 1,430 | 1,453 | 1,510 | 1,419 |
| 20250729 | 1,420 | 1,430 | 1,442 | 1,408 |
| 20250728 | 1,478 | 1,431 | 1,478 | 1,420 |
| 20250725 | 1,489 | 1,457 | 1,489 | 1,454 |
| 20250724 | 1,500 | 1,471 | 1,509 | 1,470 |
| 20250723 | 1,486 | 1,497 | 1,510 | 1,485 |
| 20250722 | 1,506 | 1,483 | 1,507 | 1,477 |
| 20250721 | 1,497 | 1,505 | 1,508 | 1,493 |
| 20250718 | 1,511 | 1,497 | 1,513 | 1,493 |
| 20250717 | 1,508 | 1,510 | 1,513 | 1,495 |
| 20250716 | 1,519 | 1,508 | 1,519 | 1,496 |
| 20250715 | 1,513 | 1,512 | 1,530 | 1,497 |
| 20250714 | 1,512 | 1,501 | 1,514 | 1,495 |
| 20250711 | 1,524 | 1,505 | 1,524 | 1,493 |
| 20250710 | 1,499 | 1,505 | 1,523 | 1,498 |
| 20250709 | 1,495 | 1,490 | 1,495 | 1,476 |
| 20250708 | 1,504 | 1,493 | 1,504 | 1,480 |
| 20250707 | 1,500 | 1,496 | 1,505 | 1,490 |
| 20250704 | 1,500 | 1,500 | 1,510 | 1,480 |
| 20250703 | 1,472 | 1,500 | 1,502 | 1,472 |
| 20250702 | 1,482 | 1,472 | 1,499 | 1,451 |
| 20250701 | 1,482 | 1,481 | 1,499 | 1,479 |
| 20250630 | 1,490 | 1,482 | 1,510 | 1,478 |
| 20250627 | 1,499 | 1,490 | 1,507 | 1,479 |
| 20250626 | 1,520 | 1,499 | 1,520 | 1,478 |
| 20250625 | 1,511 | 1,520 | 1,532 | 1,505 |
| 20250624 | 1,481 | 1,510 | 1,526 | 1,480 |
| 20250623 | 1,482 | 1,480 | 1,501 | 1,475 |
| 20250620 | 1,512 | 1,501 | 1,512 | 1,497 |
| 20250619 | 1,505 | 1,502 | 1,505 | 1,489 |
| 20250618 | 1,495 | 1,487 | 1,504 | 1,477 |
| 20250617 | 1,508 | 1,485 | 1,510 | 1,464 |
| 20250616 | 1,498 | 1,500 | 1,507 | 1,477 |
| 20250613 | 1,515 | 1,498 | 1,520 | 1,483 |
| 20250612 | 1,510 | 1,515 | 1,529 | 1,507 |
| 20250611 | 1,500 | 1,507 | 1,522 | 1,495 |
| 20250610 | 1,514 | 1,500 | 1,514 | 1,493 |
| 20250609 | 1,491 | 1,504 | 1,512 | 1,491 |
| 20250605 | 1,484 | 1,490 | 1,498 | 1,480 |
| 20250604 | 1,455 | 1,484 | 1,490 | 1,449 |
| 20250602 | 1,454 | 1,456 | 1,485 | 1,454 |
| 20250530 | 1,476 | 1,463 | 1,489 | 1,461 |
| 20250529 | 1,460 | 1,480 | 1,488 | 1,454 |
| 20250528 | 1,449 | 1,450 | 1,463 | 1,446 |
| 20250527 | 1,476 | 1,449 | 1,483 | 1,449 |
| 20250526 | 1,478 | 1,475 | 1,485 | 1,462 |
| 20250523 | 1,466 | 1,469 | 1,512 | 1,460 |
| 20250522 | 1,499 | 1,466 | 1,499 | 1,466 |
| 20250521 | 1,488 | 1,491 | 1,499 | 1,479 |
| 20250520 | 1,474 | 1,478 | 1,484 | 1,470 |
| 20250519 | 1,484 | 1,474 | 1,485 | 1,451 |
| 20250516 | 1,509 | 1,484 | 1,509 | 1,484 |
| 20250515 | 1,519 | 1,499 | 1,529 | 1,493 |
| 20250514 | 1,527 | 1,518 | 1,535 | 1,517 |
| 20250513 | 1,517 | 1,525 | 1,535 | 1,510 |
| 20250512 | 1,498 | 1,516 | 1,519 | 1,490 |
| 20250509 | 1,480 | 1,484 | 1,486 | 1,470 |
| 20250508 | 1,475 | 1,468 | 1,484 | 1,464 |
| 20250507 | 1,469 | 1,467 | 1,488 | 1,455 |
| 20250502 | 1,501 | 1,488 | 1,508 | 1,478 |
| 20250430 | 1,523 | 1,500 | 1,523 | 1,490 |
| 20250429 | 1,506 | 1,515 | 1,525 | 1,506 |
| 20250428 | 1,515 | 1,505 | 1,534 | 1,504 |
| 20250425 | 1,532 | 1,529 | 1,534 | 1,520 |
| 20250424 | 1,534 | 1,521 | 1,534 | 1,512 |
| 20250423 | 1,510 | 1,529 | 1,533 | 1,508 |
| 20250422 | 1,492 | 1,514 | 1,520 | 1,492 |
| 20250421 | 1,500 | 1,504 | 1,525 | 1,481 |
| 20250418 | 1,467 | 1,494 | 1,495 | 1,459 |
| 20250417 | 1,451 | 1,452 | 1,473 | 1,449 |
| 20250416 | 1,495 | 1,450 | 1,495 | 1,449 |
| 20250415 | 1,475 | 1,483 | 1,500 | 1,458 |
| 20250414 | 1,420 | 1,462 | 1,464 | 1,420 |
| 20250411 | 1,425 | 1,435 | 1,443 | 1,406 |
| 20250410 | 1,429 | 1,437 | 1,443 | 1,402 |
| 20250409 | 1,370 | 1,364 | 1,390 | 1,341 |
| 20250408 | 1,388 | 1,383 | 1,410 | 1,377 |
| 20250407 | 1,435 | 1,372 | 1,450 | 1,368 |
| 20250404 | 1,425 | 1,450 | 1,469 | 1,424 |
| 20250403 | 1,417 | 1,461 | 1,590 | 1,401 |
| 20250402 | 1,446 | 1,443 | 1,484 | 1,442 |
| 20250401 | 1,394 | 1,460 | 1,465 | 1,394 |
| 20250331 | 1,441 | 1,409 | 1,441 | 1,399 |
| 20250328 | 1,505 | 1,441 | 1,515 | 1,425 |
| 20250327 | 1,540 | 1,504 | 1,540 | 1,503 |
| 20250326 | 1,523 | 1,544 | 1,560 | 1,523 |
| 20250325 | 1,542 | 1,535 | 1,597 | 1,530 |
| 20250324 | 1,495 | 1,533 | 1,539 | 1,483 |
| 20250321 | 1,501 | 1,495 | 1,512 | 1,477 |
| 20250320 | 1,532 | 1,514 | 1,545 | 1,507 |
| 20250319 | 1,509 | 1,530 | 1,530 | 1,500 |
| 20250318 | 1,509 | 1,509 | 1,515 | 1,497 |
| 20250317 | 1,500 | 1,508 | 1,510 | 1,493 |
| 20250314 | 1,490 | 1,492 | 1,506 | 1,480 |
| 20250313 | 1,517 | 1,489 | 1,517 | 1,489 |
| 20250312 | 1,508 | 1,515 | 1,523 | 1,505 |
| 20250311 | 1,485 | 1,508 | 1,521 | 1,485 |
| 20250310 | 1,509 | 1,515 | 1,522 | 1,501 |
| 20250307 | 1,509 | 1,509 | 1,539 | 1,491 |
| 20250306 | 1,544 | 1,509 | 1,544 | 1,500 |
| 20250305 | 1,495 | 1,535 | 1,535 | 1,495 |
| 20250304 | 1,548 | 1,507 | 1,584 | 1,472 |
| 20250228 | 1,598 | 1,553 | 1,598 | 1,535 |
| 20250227 | 1,529 | 1,603 | 1,797 | 1,522 |
| 20250226 | 1,503 | 1,529 | 1,535 | 1,496 |
| 20250225 | 1,460 | 1,503 | 1,605 | 1,451 |
| 20250224 | 1,458 | 1,458 | 1,458 | 1,433 |
| 20250221 | 1,434 | 1,458 | 1,458 | 1,434 |
| 20250220 | 1,436 | 1,434 | 1,454 | 1,431 |
| 20250219 | 1,420 | 1,440 | 1,463 | 1,414 |
| 20250218 | 1,399 | 1,419 | 1,420 | 1,396 |
| 20250217 | 1,401 | 1,411 | 1,414 | 1,388 |
| 20250214 | 1,435 | 1,410 | 1,439 | 1,404 |
| 20250213 | 1,410 | 1,427 | 1,439 | 1,403 |
| 20250212 | 1,416 | 1,410 | 1,428 | 1,408 |
| 20250211 | 1,423 | 1,421 | 1,429 | 1,415 |
| 20250210 | 1,434 | 1,430 | 1,434 | 1,403 |
| 20250207 | 1,437 | 1,427 | 1,443 | 1,426 |
| 20250206 | 1,430 | 1,439 | 1,446 | 1,412 |
| 20250205 | 1,402 | 1,424 | 1,439 | 1,402 |
| 20250204 | 1,430 | 1,402 | 1,436 | 1,392 |
| 20250203 | 1,415 | 1,370 | 1,415 | 1,365 |
| 20250131 | 1,430 | 1,402 | 1,442 | 1,400 |
| 20250124 | 1,442 | 1,430 | 1,442 | 1,419 |
| 20250123 | 1,446 | 1,427 | 1,446 | 1,427 |
| 20250122 | 1,455 | 1,447 | 1,455 | 1,442 |
| 20250121 | 1,453 | 1,455 | 1,460 | 1,434 |
| 20250120 | 1,460 | 1,454 | 1,469 | 1,442 |
| 20250117 | 1,465 | 1,461 | 1,469 | 1,454 |
| 20250116 | 1,454 | 1,466 | 1,469 | 1,448 |
| 20250115 | 1,474 | 1,440 | 1,475 | 1,433 |
| 20250114 | 1,442 | 1,455 | 1,473 | 1,432 |
| 20250113 | 1,513 | 1,441 | 1,513 | 1,440 |
| 20250110 | 1,490 | 1,494 | 1,507 | 1,474 |
| 20250109 | 1,489 | 1,490 | 1,510 | 1,466 |
| 20250108 | 1,465 | 1,494 | 1,515 | 1,433 |
| 20250107 | 1,444 | 1,434 | 1,458 | 1,430 |
| 20250106 | 1,410 | 1,443 | 1,449 | 1,409 |
| 20250103 | 1,370 | 1,410 | 1,429 | 1,370 |
| 20250102 | 1,354 | 1,370 | 1,399 | 1,354 |