Stock Ticker
- (013890) 지누스보통주
- Description: 기업개요
동사는 1979년 설립되어 2000년대 초반까지 캠핑용품 제조 및 판매 사업을 영위하다 2000년대 중반부터 매트리스, 베개 및 가구 사업으로 전환함.
21개의 글로벌 생산 및 판매법인을 보유하고 있으며, 5개의 생산법인과 2개의 판매법인으로 구성된 주요 종속회사를 운영하고 있음.
2005년 세계 최초로 매트리스 소형 박스 포장의 상업화에 성공하여 침대 프레임 및 소파 등의 소형 박스 포장형 제품으로 사업을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,440 | 6,550 | 6,770 | 6,350 |
| 20261019 | 6,230 | 6,540 | 6,540 | 6,220 |
| 20261016 | 6,360 | 6,330 | 6,580 | 6,190 |
| 20261015 | 6,300 | 6,200 | 6,300 | 6,010 |
| 20261014 | 6,160 | 6,320 | 6,440 | 6,160 |
| 20261013 | 6,580 | 6,310 | 6,580 | 6,210 |
| 20261012 | 6,680 | 6,410 | 6,760 | 6,410 |
| 20261008 | 6,780 | 6,670 | 6,820 |
| 20261007 | 6,920 | 6,780 | 6,950 | 6,700 |
| 20261006 | 6,920 | 6,820 | 6,920 | 6,790 |
| 20261002 | 6,830 | 6,890 | 6,910 | 6,730 |
| 20261001 | 6,930 | 6,790 | 6,930 | 6,740 |
| 20260930 | 7,000 | 6,900 | 7,040 | 6,850 |
| 20260929 | 7,080 | 6,990 | 7,090 | 6,870 |
| 20260928 | 7,340 | 7,090 | 7,350 | 7,090 |
| 20260923 | 7,510 | 7,340 | 7,510 | 7,240 |
| 20260922 | 7,270 | 7,510 | 7,530 | 7,220 |
| 20260921 | 7,500 | 7,270 | 7,500 | 7,200 |
| 20260918 | 7,580 | 7,510 | 7,580 | 7,440 |
| 20260917 | 7,610 | 7,520 | 7,610 | 7,420 |
| 20260916 | 7,670 | 7,610 | 7,670 | 7,440 |
| 20260915 | 7,700 | 7,570 | 7,700 | 7,560 |
| 20260914 | 7,700 | 7,690 | 7,700 | 7,550 |
| 20260911 | 7,600 | 7,720 | 7,760 | 7,580 |
| 20260910 | 7,800 | 7,650 | 7,800 | 7,500 |
| 20260909 | 7,650 | 7,650 | 7,770 | 7,650 |
| 20260908 | 7,850 | 7,710 | 7,850 | 7,670 |
| 20260907 | 7,730 | 7,800 | 7,820 | 7,570 |
| 20260904 | 7,630 | 7,740 | 7,780 | 7,580 |
| 20260903 | 7,710 | 7,620 | 7,710 | 7,510 |
| 20260902 | 7,650 | 7,710 | 7,740 | 7,470 |
| 20260901 | 7,390 | 7,700 | 7,840 | 7,340 |
| 20260831 | 7,700 | 7,250 | 7,700 | 7,220 |
| 20260828 | 7,490 | 7,540 | 7,630 | 7,420 |
| 20260827 | 7,460 | 7,510 | 7,620 | 7,255 |
| 20260826 | 7,380 | 7,390 | 7,430 | 7,160 |
| 20260825 | 7,320 | 7,400 | 7,470 | 7,100 |
| 20260824 | 7,400 | 7,380 | 7,420 | 7,250 |
| 20260821 | 7,450 | 7,340 | 7,450 | 7,240 |
| 20260820 | 7,570 | 7,420 | 7,650 | 7,380 |
| 20260819 | 7,770 | 7,590 | 7,790 | 7,350 |
| 20260818 | 8,040 | 7,860 | 8,130 | 7,730 |
| 20260814 | 8,140 | 8,060 | 8,140 | 7,920 |
| 20260813 | 8,190 | 8,050 | 8,190 | 7,930 |
| 20260812 | 8,150 | 8,040 | 8,170 | 8,020 |
| 20260811 | 8,020 | 8,060 | 8,160 | 7,960 |
| 20260810 | 8,130 | 8,000 | 8,130 | 7,920 |
| 20260807 | 8,080 | 8,100 | 8,200 | 7,990 |
| 20260806 | 8,300 | 8,090 | 8,300 | 8,020 |
| 20260805 | 8,840 | 8,240 | 8,940 | 8,220 |
| 20260804 | 8,620 | 8,970 | 8,990 | 8,620 |
| 20260803 | 8,690 | 8,670 | 8,790 | 8,610 |
| 20260731 | 8,480 | 8,680 | 8,730 | 8,480 |
| 20260730 | 8,540 | 8,540 | 8,820 | 8,060 |
| 20260729 | 8,850 | 8,310 | 9,020 | 8,310 |
| 20260728 | 8,650 | 8,820 | 8,850 | 8,630 |
| 20260727 | 8,720 | 8,850 | 8,990 | 8,570 |
| 20260724 | 8,950 | 8,720 | 8,960 | 8,670 |
| 20260723 | 9,020 | 8,800 | 9,020 | 8,730 |
| 20260722 | 9,000 | 8,780 | 9,220 | 8,660 |
| 20260721 | 8,830 | 8,950 | 9,040 | 8,200 |
| 20260720 | 8,750 | 8,760 | 8,990 | 8,680 |
| 20260716 | 8,600 | 8,800 | 8,890 | 8,600 |
| 20260715 | 8,740 | 8,710 | 8,890 | 8,630 |
| 20260714 | 8,770 | 8,610 | 8,770 | 8,480 |
| 20260713 | 8,630 | 8,710 | 8,840 | 8,580 |
| 20260710 | 8,800 | 8,750 | 9,020 | 8,710 |
| 20260709 | 8,980 | 8,850 | 9,140 | 8,570 |
| 20260708 | 9,140 | 8,970 | 9,150 | 8,700 |
| 20260707 | 8,940 | 9,130 | 9,200 | 8,800 |
| 20260706 | 8,950 | 9,010 | 9,010 | 8,780 |
| 20260703 | 8,790 | 8,940 | 9,000 | 8,700 |
| 20260702 | 9,020 | 8,860 | 9,100 | 8,750 |
| 20260701 | 9,140 | 9,020 | 9,140 | 8,760 |
| 20260630 | 8,640 | 9,070 | 9,090 | 8,640 |
| 20260629 | 8,430 | 8,980 | 8,980 | 8,300 |
| 20260626 | 8,890 | 8,320 | 8,940 | 8,320 |
| 20260625 | 8,950 | 8,810 | 9,230 | 8,780 |
| 20260624 | 8,970 | 9,010 | 9,320 | 8,870 |
| 20260623 | 9,670 | 9,000 | 9,670 | 8,940 |
| 20260622 | 9,800 | 9,650 | 9,800 | 9,400 |
| 20260619 | 9,820 | 9,760 | 9,960 | 9,230 |
| 20260618 | 9,910 | 9,860 | 9,970 | 9,760 |
| 20260617 | 9,920 | 9,850 | 9,920 | 9,620 |
| 20260616 | 9,890 | 9,900 | 10,000 | 9,800 |
| 20260615 | 9,800 | 9,710 | 9,880 | 9,670 |
| 20260612 | 9,470 | 9,610 | 9,750 | 9,430 |
| 20260611 | 9,350 | 9,360 | 9,480 | 9,140 |
| 20260610 | 9,050 | 9,290 | 9,470 | 9,030 |
| 20260609 | 8,850 | 9,430 | 9,500 | 8,850 |
| 20260608 | 9,150 | 8,850 | 9,150 | 8,610 |
| 20260605 | 9,260 | 9,010 | 9,260 | 8,970 |
| 20260604 | 9,310 | 9,130 | 9,560 | 9,060 |
| 20260602 | 9,100 | 9,310 | 9,310 | 8,820 |
| 20260601 | 9,360 | 9,000 | 9,360 | 8,820 |
| 20260529 | 9,780 | 9,040 | 9,780 | 9,020 |
| 20260528 | 10,080 | 9,530 | 10,080 | 9,340 |
| 20260527 | 10,400 | 9,740 | 10,630 | 9,690 |
| 20260526 | 10,820 | 10,460 | 10,950 | 10,460 |
| 20260522 | 11,030 | 10,800 | 11,160 | 10,790 |
| 20260521 | 11,220 | 10,860 | 11,440 | 10,750 |
| 20260520 | 11,470 | 11,310 | 11,710 | 11,160 |
| 20260519 | 11,700 | 11,560 | 12,000 | 11,300 |
| 20260518 | 11,580 | 11,700 | 11,750 | 11,050 |
| 20260515 | 11,380 | 11,460 | 11,650 | 11,290 |
| 20260514 | 11,340 | 11,370 | 11,400 | 11,190 |
| 20260513 | 11,210 | 11,350 | 11,550 | 11,010 |
| 20260512 | 11,230 | 11,210 | 11,420 | 11,030 |
| 20260511 | 11,630 | 11,300 | 11,630 | 10,920 |
| 20260508 | 12,200 | 11,560 | 12,200 | 11,490 |
| 20260507 | 12,410 | 12,240 | 12,600 | 11,840 |
| 20260506 | 12,880 | 12,700 | 12,920 | 12,580 |
| 20260504 | 12,900 | 12,880 | 12,970 | 12,620 |
| 20260430 | 12,850 | 12,910 | 12,960 | 12,840 |
| 20260429 | 12,830 | 12,850 | 12,970 | 12,760 |
| 20260428 | 12,800 | 12,860 | 12,930 | 12,760 |
| 20260427 | 12,530 | 12,800 | 12,900 | 12,530 |
| 20260424 | 12,540 | 12,560 | 12,740 | 12,510 |
| 20260423 | 12,510 | 12,570 | 12,650 | 12,450 |
| 20260422 | 12,510 | 12,490 | 12,650 | 12,380 |
| 20260421 | 12,560 | 12,510 | 12,650 | 12,390 |
| 20260420 | 12,260 | 12,430 | 12,550 | 12,130 |
| 20260417 | 12,000 | 12,430 | 12,540 | 11,890 |
| 20260416 | 11,800 | 11,950 | 12,040 | 11,800 |
| 20260415 | 11,900 | 11,840 | 11,960 | 11,720 |
| 20260414 | 11,680 | 11,800 | 11,850 | 11,520 |
| 20260413 | 11,530 | 11,650 | 11,800 | 11,320 |
| 20260410 | 11,000 | 11,540 | 11,590 | 11,000 |
| 20260409 | 11,130 | 11,070 | 11,130 | 10,820 |
| 20260408 | 10,600 | 10,990 | 11,040 | 10,600 |
| 20260407 | 10,700 | 10,590 | 10,700 | 10,400 |
| 20260406 | 10,570 | 10,530 | 10,800 | 10,350 |
| 20260403 | 10,450 | 10,570 | 10,580 | 10,310 |
| 20260402 | 10,640 | 10,370 | 10,650 | 10,190 |
| 20260401 | 10,370 | 10,650 | 10,660 | 10,370 |
| 20260331 | 10,230 | 10,300 | 10,540 | 10,030 |
| 20260330 | 10,700 | 10,290 | 10,700 | 10,280 |
| 20260327 | 10,950 | 10,820 | 11,010 | 10,560 |
| 20260326 | 11,290 | 11,010 | 11,290 | 10,980 |
| 20260325 | 11,200 | 11,200 | 11,250 | 11,100 |
| 20260324 | 11,190 | 11,200 | 11,260 | 10,950 |
| 20260323 | 11,330 | 11,060 | 11,400 | 11,040 |
| 20260320 | 11,500 | 11,430 | 11,740 | 11,430 |
| 20260319 | 11,930 | 11,500 | 11,930 | 11,500 |
| 20260318 | 11,810 | 12,020 | 12,040 | 11,740 |
| 20260317 | 12,050 | 11,810 | 12,110 | 11,280 |
| 20260316 | 12,180 | 12,130 | 12,310 | 11,890 |
| 20260313 | 12,180 | 12,180 | 12,280 | 11,920 |
| 20260312 | 11,770 | 12,290 | 12,360 | 11,610 |
| 20260311 | 11,630 | 11,760 | 11,840 | 11,500 |
| 20260310 | 11,120 | 11,620 | 11,620 | 11,120 |
| 20260309 | 11,250 | 11,010 | 11,250 | 10,550 |
| 20260306 | 11,200 | 11,490 | 11,550 | 11,100 |
| 20260305 | 11,630 | 11,460 | 11,640 | 11,350 |
| 20260304 | 11,710 | 11,020 | 11,870 | 10,390 |
| 20260303 | 12,480 | 12,180 | 12,480 | 12,000 |
| 20260227 | 12,770 | 12,480 | 12,770 | 12,410 |
| 20260226 | 13,030 | 12,730 | 13,130 | 12,600 |
| 20260225 | 12,800 | 13,010 | 13,240 | 12,780 |
| 20260224 | 13,060 | 12,780 | 13,190 | 12,690 |
| 20260223 | 12,880 | 13,060 | 13,480 | 12,640 |
| 20260220 | 12,510 | 12,520 | 12,560 | 12,390 |
| 20260219 | 12,810 | 12,630 | 12,920 | 12,200 |
| 20260213 | 12,800 | 12,660 | 12,950 | 12,410 |
| 20260212 | 12,760 | 12,860 | 12,890 | 12,630 |
| 20260211 | 12,290 | 12,750 | 12,840 | 12,120 |
| 20260210 | 12,050 | 12,190 | 12,260 | 11,940 |
| 20260209 | 12,280 | 11,970 | 12,330 | 11,720 |
| 20260206 | 12,600 | 12,480 | 12,690 | 12,100 |
| 20260205 | 12,680 | 12,660 | 12,890 | 12,560 |
| 20260204 | 12,350 | 12,740 | 12,800 | 12,310 |
| 20260203 | 12,160 | 12,440 | 12,470 | 12,060 |
| 20260202 | 12,500 | 12,010 | 12,500 | 11,470 |
| 20260130 | 12,560 | 12,580 | 12,630 | 12,440 |
| 20260129 | 12,430 | 12,560 | 12,640 | 12,170 |
| 20260128 | 12,480 | 12,430 | 12,640 | 12,400 |
| 20260127 | 12,520 | 12,500 | 12,650 | 12,320 |
| 20260126 | 12,630 | 12,520 | 12,800 | 12,410 |
| 20260123 | 12,250 | 12,720 | 12,810 | 12,120 |
| 20260122 | 12,060 | 12,250 | 12,530 | 12,060 |
| 20260121 | 11,950 | 12,050 | 12,160 | 11,850 |
| 20260120 | 11,910 | 12,070 | 12,290 | 11,880 |
| 20260119 | 12,160 | 12,000 | 12,250 | 11,930 |
| 20260116 | 12,330 | 12,260 | 12,430 | 12,130 |
| 20260115 | 12,500 | 12,250 | 12,600 | 12,130 |
| 20260114 | 12,290 | 12,600 | 12,940 | 12,110 |
| 20260113 | 12,210 | 12,190 | 12,290 | 12,090 |
| 20260112 | 12,680 | 12,190 | 12,740 | 12,100 |
| 20260109 | 12,010 | 12,700 | 12,870 | 11,980 |
| 20260108 | 11,830 | 11,990 | 12,000 | 11,700 |
| 20260107 | 12,000 | 11,830 | 12,040 | 11,760 |
| 20260106 | 12,220 | 11,940 | 12,360 | 11,830 |
| 20260105 | 12,480 | 12,360 | 12,480 | 12,310 |
| 20260102 | 13,000 | 12,390 | 13,000 | 12,340 |
| 20251230 | 12,900 | 13,000 | 13,240 | 12,690 |
| 20251229 | 12,510 | 12,900 | 13,000 | 12,360 |
| 20251226 | 13,190 | 12,760 | 13,200 | 12,630 |
| 20251224 | 13,130 | 13,200 | 13,350 | 12,810 |
| 20251223 | 13,260 | 13,270 | 13,450 | 12,500 |
| 20251222 | 12,650 | 13,250 | 13,250 | 12,540 |
| 20251219 | 12,320 | 12,650 | 12,650 | 12,130 |
| 20251218 | 12,090 | 12,300 | 12,300 | 11,910 |
| 20251217 | 11,790 | 12,240 | 12,250 | 11,790 |
| 20251216 | 11,870 | 11,780 | 11,930 | 11,600 |
| 20251215 | 11,990 | 11,870 | 12,000 | 11,860 |
| 20251212 | 11,900 | 12,030 | 12,040 | 11,870 |
| 20251211 | 11,930 | 11,860 | 12,070 | 11,860 |
| 20251210 | 11,920 | 11,910 | 11,930 | 11,780 |
| 20251209 | 12,040 | 11,870 | 12,040 | 11,770 |
| 20251208 | 12,120 | 12,040 | 12,300 | 11,890 |
| 20251205 | 11,880 | 12,120 | 12,200 | 11,840 |
| 20251204 | 12,180 | 11,880 | 12,200 | 11,840 |
| 20251203 | 12,080 | 12,170 | 12,320 | 11,910 |
| 20251202 | 11,860 | 12,040 | 12,040 | 11,810 |
| 20251201 | 12,050 | 11,860 | 12,180 | 11,860 |
| 20251128 | 11,760 | 12,030 | 12,030 | 11,760 |
| 20251127 | 11,800 | 11,810 | 12,040 | 11,660 |
| 20251126 | 11,800 | 11,820 | 11,900 | 11,590 |
| 20251125 | 12,190 | 11,640 | 12,270 | 11,560 |
| 20251124 | 12,200 | 12,130 | 12,290 | 12,100 |
| 20251121 | 12,290 | 12,150 | 12,290 | 12,100 |
| 20251120 | 12,170 | 12,390 | 12,490 | 12,170 |
| 20251119 | 12,250 | 12,110 | 12,350 | 12,000 |
| 20251118 | 12,710 | 12,280 | 12,710 | 12,200 |
| 20251117 | 13,100 | 12,720 | 13,240 | 12,620 |
| 20251114 | 13,250 | 13,200 | 13,350 | 12,980 |
| 20251113 | 13,190 | 13,310 | 13,380 | 13,130 |
| 20251112 | 12,700 | 13,190 | 13,200 | 12,700 |
| 20251111 | 13,120 | 12,800 | 13,270 | 12,760 |
| 20251110 | 12,580 | 13,110 | 13,110 | 12,520 |
| 20251107 | 12,700 | 12,450 | 12,790 | 12,220 |
| 20251106 | 12,760 | 12,820 | 13,190 | 12,570 |
| 20251105 | 13,040 | 12,840 | 13,050 | 12,520 |
| 20251104 | 13,210 | 13,040 | 13,300 | 12,940 |
| 20251103 | 13,870 | 13,420 | 13,930 | 13,240 |
| 20251031 | 13,950 | 13,810 | 13,970 | 13,740 |
| 20251030 | 13,950 | 13,940 | 14,080 | 13,800 |
| 20251029 | 13,970 | 13,950 | 13,970 | 13,600 |
| 20251028 | 14,040 | 13,920 | 14,040 | 13,800 |
| 20251027 | 13,810 | 14,000 | 14,080 | 13,700 |
| 20251024 | 13,830 | 13,810 | 13,870 | 13,600 |
| 20251023 | 13,610 | 13,820 | 14,040 | 13,610 |
| 20251022 | 13,800 | 13,800 | 13,870 | 13,600 |
| 20251021 | 14,000 | 13,750 | 14,100 | 13,620 |
| 20251020 | 13,680 | 14,070 | 14,080 | 13,680 |
| 20251017 | 14,100 | 13,720 | 14,160 | 13,680 |
| 20251016 | 15,190 | 14,080 | 15,300 | 13,700 |
| 20251015 | 15,120 | 15,260 | 15,450 | 15,120 |
| 20251014 | 15,280 | 15,120 | 15,380 | 15,070 |
| 20251013 | 15,250 | 15,210 | 15,250 | 14,950 |
| 20251010 | 15,130 | 15,160 | 15,330 | 14,790 |
| 20251002 | 15,730 | 15,110 | 15,760 | 15,080 |
| 20251001 | 15,640 | 15,730 | 15,940 | 15,630 |
| 20250930 | 16,110 | 15,790 | 16,250 | 15,680 |
| 20250929 | 15,640 | 16,100 | 16,160 | 15,640 |
| 20250926 | 15,700 | 15,820 | 16,040 | 15,520 |
| 20250925 | 15,790 | 15,710 | 16,010 | 15,650 |
| 20250924 | 16,300 | 15,740 | 16,300 | 15,700 |
| 20250923 | 16,790 | 16,290 | 16,790 | 16,290 |
| 20250922 | 17,090 | 16,580 | 17,090 | 16,520 |
| 20250919 | 16,990 | 17,060 | 17,060 | 16,790 |
| 20250918 | 17,000 | 16,990 | 17,000 | 16,850 |
| 20250917 | 17,110 | 16,910 | 17,110 | 16,800 |
| 20250916 | 17,310 | 17,110 | 17,330 | 17,040 |
| 20250915 | 17,120 | 17,300 | 17,470 | 17,040 |
| 20250912 | 17,080 | 17,120 | 17,130 | 16,870 |
| 20250911 | 17,120 | 17,080 | 17,160 | 16,830 |
| 20250910 | 16,700 | 17,130 | 17,270 | 16,700 |
| 20250909 | 16,950 | 16,820 | 17,000 | 16,610 |
| 20250908 | 17,010 | 16,880 | 17,020 | 16,840 |
| 20250905 | 16,900 | 17,000 | 17,000 | 16,680 |
| 20250904 | 16,650 | 16,820 | 16,980 | 16,570 |
| 20250903 | 16,600 | 16,650 | 16,680 | 16,410 |
| 20250902 | 16,600 | 16,600 | 16,600 | 16,340 |
| 20250901 | 16,800 | 16,500 | 16,800 | 16,360 |
| 20250829 | 17,420 | 16,810 | 17,480 | 16,690 |
| 20250828 | 17,680 | 17,540 | 17,780 | 17,400 |
| 20250827 | 17,820 | 17,740 | 17,980 | 17,450 |
| 20250826 | 17,840 | 17,870 | 18,320 | 17,830 |
| 20250825 | 17,780 | 17,920 | 18,240 | 17,780 |
| 20250822 | 17,810 | 18,070 | 18,190 | 17,750 |
| 20250821 | 18,000 | 18,070 | 18,280 | 17,960 |
| 20250820 | 17,830 | 18,020 | 18,050 | 17,490 |
| 20250819 | 18,270 | 17,970 | 18,280 | 17,880 |
| 20250818 | 18,780 | 18,260 | 18,780 | 18,150 |
| 20250814 | 18,700 | 18,820 | 19,290 | 18,550 |
| 20250813 | 19,050 | 18,700 | 19,340 | 18,430 |
| 20250812 | 19,270 | 18,820 | 19,520 | 18,730 |
| 20250811 | 19,750 | 19,460 | 19,750 | 19,150 |
| 20250808 | 19,630 | 19,900 | 20,150 | 19,290 |
| 20250807 | 20,100 | 19,590 | 20,200 | 19,320 |
| 20250806 | 20,250 | 20,300 | 21,000 | 20,050 |
| 20250805 | 21,150 | 20,100 | 21,150 | 19,590 |
| 20250804 | 20,700 | 21,700 | 21,800 | 20,450 |
| 20250801 | 21,350 | 20,500 | 21,400 | 20,200 |
| 20250731 | 20,950 | 21,600 | 22,150 | 20,750 |
| 20250730 | 21,200 | 20,900 | 21,550 | 20,650 |
| 20250729 | 21,350 | 21,200 | 21,850 | 20,900 |
| 20250728 | 21,150 | 21,000 | 21,350 | 20,800 |
| 20250725 | 21,000 | 20,950 | 21,450 | 20,300 |
| 20250724 | 20,100 | 20,500 | 20,650 | 19,980 |
| 20250723 | 19,220 | 20,050 | 20,450 | 19,190 |
| 20250722 | 19,460 | 19,300 | 19,800 | 19,110 |
| 20250721 | 19,630 | 19,460 | 19,990 | 19,350 |
| 20250718 | 20,200 | 19,870 | 20,200 | 19,650 |
| 20250717 | 20,500 | 20,200 | 20,750 | 19,980 |
| 20250716 | 19,590 | 20,250 | 20,450 | 19,130 |
| 20250715 | 18,600 | 18,670 | 18,700 | 18,340 |
| 20250714 | 18,940 | 18,620 | 18,960 | 18,350 |
| 20250711 | 18,750 | 18,730 | 18,940 | 18,530 |
| 20250710 | 18,700 | 18,790 | 19,020 | 18,490 |
| 20250709 | 18,390 | 18,700 | 18,940 | 18,300 |
| 20250708 | 18,260 | 18,390 | 18,560 | 18,060 |
| 20250707 | 18,410 | 18,620 | 18,830 | 18,250 |
| 20250704 | 18,300 | 18,410 | 18,750 | 18,050 |
| 20250703 | 18,000 | 18,300 | 18,880 | 17,900 |
| 20250702 | 17,480 | 17,820 | 17,820 | 17,110 |
| 20250701 | 17,140 | 17,450 | 17,560 | 17,010 |
| 20250630 | 16,720 | 17,020 | 17,120 | 16,720 |
| 20250627 | 16,900 | 16,880 | 16,980 | 16,660 |
| 20250626 | 17,100 | 16,890 | 17,190 | 16,600 |
| 20250625 | 17,150 | 17,170 | 17,230 | 16,910 |
| 20250624 | 16,810 | 17,150 | 17,520 | 16,710 |
| 20250623 | 17,050 | 16,640 | 17,060 | 16,590 |
| 20250620 | 16,700 | 17,330 | 17,350 | 16,700 |
| 20250619 | 16,670 | 16,850 | 17,200 | 16,580 |
| 20250618 | 16,620 | 16,670 | 16,770 | 16,460 |
| 20250617 | 17,050 | 16,730 | 17,370 | 16,610 |
| 20250616 | 16,400 | 17,170 | 17,210 | 16,290 |
| 20250613 | 17,210 | 16,570 | 17,520 | 16,430 |
| 20250612 | 17,470 | 17,230 | 17,510 | 17,120 |
| 20250611 | 17,320 | 17,460 | 17,590 | 17,090 |
| 20250610 | 17,520 | 17,280 | 17,630 | 17,060 |
| 20250609 | 16,500 | 17,480 | 17,570 | 16,500 |
| 20250605 | 16,600 | 16,590 | 17,120 | 16,460 |
| 20250604 | 16,700 | 16,650 | 16,790 | 16,220 |
| 20250602 | 17,440 | 16,740 | 17,440 | 16,650 |
| 20250530 | 17,530 | 17,460 | 17,570 | 17,000 |
| 20250529 | 16,680 | 17,500 | 18,140 | 16,680 |
| 20250528 | 16,800 | 16,410 | 16,830 | 16,300 |
| 20250527 | 17,210 | 16,660 | 17,380 | 16,510 |
| 20250526 | 17,620 | 17,380 | 17,620 | 17,150 |
| 20250523 | 17,380 | 17,570 | 17,570 | 17,310 |
| 20250522 | 17,310 | 17,380 | 17,570 | 17,190 |
| 20250521 | 17,950 | 17,430 | 17,980 | 17,350 |
| 20250520 | 17,750 | 17,950 | 18,140 | 17,750 |
| 20250519 | 18,070 | 17,730 | 18,070 | 17,670 |
| 20250516 | 18,180 | 18,090 | 18,300 | 17,890 |
| 20250515 | 18,210 | 18,130 | 18,500 | 17,910 |
| 20250514 | 18,090 | 18,100 | 18,400 | 18,010 |
| 20250513 | 18,270 | 18,090 | 18,750 | 18,030 |
| 20250512 | 18,170 | 18,180 | 18,790 | 18,050 |
| 20250509 | 18,620 | 18,140 | 19,050 | 17,930 |
| 20250508 | 18,250 | 18,770 | 22,000 | 18,250 |
| 20250507 | 17,800 | 18,100 | 18,250 | 17,500 |
| 20250502 | 17,460 | 17,710 | 17,820 | 16,550 |
| 20250430 | 17,820 | 17,470 | 17,820 | 17,430 |
| 20250429 | 17,480 | 17,810 | 17,840 | 17,300 |
| 20250428 | 17,420 | 17,480 | 17,640 | 17,220 |
| 20250425 | 17,800 | 17,630 | 18,050 | 17,540 |
| 20250424 | 17,850 | 17,930 | 18,110 | 17,670 |
| 20250423 | 17,800 | 17,960 | 18,150 | 17,590 |
| 20250422 | 17,550 | 17,710 | 17,800 | 17,330 |
| 20250421 | 17,910 | 17,760 | 18,000 | 17,600 |
| 20250418 | 17,800 | 17,910 | 18,040 | 17,600 |
| 20250417 | 17,310 | 17,840 | 17,910 | 17,310 |
| 20250416 | 17,600 | 17,410 | 17,870 | 17,350 |
| 20250415 | 18,090 | 17,600 | 18,100 | 17,330 |
| 20250414 | 18,050 | 18,110 | 18,160 | 17,800 |
| 20250411 | 17,960 | 18,240 | 18,380 | 17,500 |
| 20250410 | 18,100 | 18,310 | 18,520 | 17,360 |
| 20250409 | 15,920 | 15,530 | 16,260 | 15,270 |
| 20250408 | 15,800 | 16,200 | 16,220 | 15,540 |
| 20250407 | 15,800 | 15,310 | 16,140 | 15,120 |
| 20250404 | 16,990 | 16,430 | 17,160 | 15,980 |
| 20250403 | 20,100 | 17,300 | 20,150 | 16,370 |
| 20250402 | 20,050 | 21,600 | 22,050 | 19,900 |
| 20250401 | 19,890 | 20,150 | 20,500 | 19,700 |
| 20250331 | 20,150 | 19,900 | 20,550 | 19,810 |
| 20250328 | 20,850 | 20,550 | 21,150 | 20,550 |
| 20250327 | 21,300 | 21,000 | 21,650 | 20,850 |
| 20250326 | 19,790 | 21,550 | 21,700 | 19,790 |
| 20250325 | 19,080 | 19,900 | 20,500 | 19,020 |
| 20250324 | 19,140 | 19,000 | 19,520 | 18,900 |
| 20250321 | 19,390 | 19,140 | 19,830 | 19,140 |
| 20250320 | 19,590 | 19,390 | 19,950 | 19,380 |
| 20250319 | 18,740 | 19,780 | 19,950 | 18,660 |
| 20250318 | 19,200 | 18,840 | 19,200 | 18,660 |
| 20250317 | 18,000 | 19,200 | 19,330 | 18,000 |
| 20250314 | 18,000 | 17,990 | 18,220 | 17,700 |
| 20250313 | 18,110 | 18,070 | 18,200 | 17,730 |
| 20250312 | 17,900 | 18,100 | 18,260 | 17,900 |
| 20250311 | 17,010 | 17,900 | 18,120 | 17,010 |
| 20250310 | 17,870 | 17,800 | 18,120 | 17,480 |
| 20250307 | 18,510 | 18,050 | 18,630 | 17,550 |
| 20250306 | 18,710 | 18,650 | 18,750 | 18,290 |
| 20250305 | 18,210 | 18,670 | 18,710 | 17,860 |
| 20250304 | 18,410 | 18,020 | 18,470 | 17,690 |
| 20250228 | 18,570 | 18,410 | 19,020 | 18,150 |
| 20250227 | 19,330 | 18,950 | 19,370 | 18,730 |
| 20250226 | 18,500 | 19,310 | 19,360 | 18,500 |
| 20250225 | 18,850 | 18,540 | 18,920 | 18,370 |
| 20250224 | 19,870 | 18,730 | 19,870 | 18,600 |
| 20250221 | 20,500 | 19,960 | 21,400 | 19,500 |
| 20250220 | 19,320 | 19,700 | 19,850 | 19,060 |
| 20250219 | 18,640 | 19,400 | 20,750 | 18,610 |
| 20250218 | 18,380 | 18,800 | 18,970 | 17,870 |
| 20250217 | 17,850 | 18,400 | 18,440 | 17,850 |
| 20250214 | 18,890 | 17,840 | 18,890 | 17,700 |
| 20250213 | 18,870 | 18,710 | 19,250 | 18,680 |
| 20250212 | 20,000 | 18,700 | 20,600 | 18,700 |
| 20250211 | 20,300 | 20,350 | 20,950 | 20,050 |
| 20250210 | 20,700 | 20,100 | 21,000 | 19,860 |
| 20250207 | 20,700 | 20,700 | 21,250 | 20,150 |
| 20250206 | 21,700 | 20,600 | 21,700 | 19,600 |
| 20250205 | 20,850 | 21,750 | 22,250 | 20,650 |
| 20250204 | 20,650 | 20,850 | 21,750 | 19,270 |
| 20250203 | 21,900 | 20,700 | 22,250 | 20,400 |
| 20250131 | 21,150 | 21,400 | 22,350 | 21,150 |
| 20250124 | 21,100 | 21,700 | 22,700 | 20,900 |
| 20250123 | 23,300 | 21,200 | 23,300 | 20,700 |
| 20250122 | 24,300 | 23,350 | 24,400 | 23,150 |
| 20250121 | 25,600 | 23,900 | 27,100 | 23,300 |
| 20250120 | 26,400 | 25,150 | 26,700 | 25,050 |
| 20250117 | 26,400 | 26,800 | 27,200 | 26,350 |
| 20250116 | 26,400 | 26,750 | 27,150 | 26,200 |
| 20250115 | 27,500 | 26,150 | 27,700 | 25,350 |
| 20250114 | 28,100 | 27,700 | 28,300 | 27,450 |
| 20250113 | 26,450 | 28,450 | 28,600 | 26,250 |
| 20250110 | 26,750 | 26,450 | 26,900 | 25,750 |
| 20250109 | 26,100 | 26,650 | 27,100 | 25,950 |
| 20250108 | 25,500 | 26,350 | 27,350 | 25,500 |
| 20250107 | 25,700 | 25,850 | 26,950 | 25,450 |
| 20250106 | 26,200 | 25,800 | 26,450 | 25,400 |
| 20250103 | 24,500 | 26,600 | 26,950 | 23,950 |
| 20250102 | 23,600 | 24,600 | 24,600 | 23,300 |