Stock Ticker
- (016880) 웅진보통주
- Description: 기업개요
동사는 1983년 도서 및 교육출판물 제조ㆍ판매업으로 설립되어 2007년 지주회사로 전환하였음.
현재 15개 계열회사를 보유하며 배당수익, 웅진브랜드상표권 사용수익, 경영자문, 임대사업과 함께 독자적 IT사업을 영위하는 사업지주회사임.
출판 및 교육서비스, 국내외 물류 유통, 오락문화 및 운동 서비스, 골프장 및 체육시설업, 문화체험 및 놀이 플랫폼, 화장품 판매 등을 영위하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,715 | 1,679 | 1,715 | 1,616 |
| 20261019 | 1,626 | 1,681 | 1,733 | 1,625 |
| 20261016 | 1,564 | 1,649 | 1,650 | 1,529 |
| 20261015 | 1,640 | 1,550 | 1,640 | 1,509 |
| 20261014 | 1,664 | 1,648 | 1,702 | 1,624 |
| 20261013 | 1,745 | 1,648 | 1,745 | 1,648 |
| 20261012 | 1,808 | 1,726 | 1,808 | 1,702 |
| 20261008 | 1,833 | 1,787 | 1,833 |
| 20261007 | 1,824 | 1,813 | 1,839 | 1,813 |
| 20261006 | 1,852 | 1,824 | 1,862 | 1,793 |
| 20261002 | 1,835 | 1,842 | 1,852 | 1,804 |
| 20261001 | 1,793 | 1,843 | 1,843 | 1,765 |
| 20260930 | 1,819 | 1,774 | 1,821 | 1,750 |
| 20260929 | 1,820 | 1,799 | 1,834 | 1,731 |
| 20260928 | 1,854 | 1,821 | 1,879 | 1,793 |
| 20260923 | 1,836 | 1,839 | 1,870 | 1,822 |
| 20260922 | 1,840 | 1,824 | 1,845 | 1,779 |
| 20260921 | 1,845 | 1,845 | 1,853 | 1,808 |
| 20260918 | 1,870 | 1,833 | 1,870 | 1,831 |
| 20260917 | 1,839 | 1,862 | 1,868 | 1,824 |
| 20260916 | 1,841 | 1,830 | 1,857 | 1,801 |
| 20260915 | 1,833 | 1,827 | 1,839 | 1,805 |
| 20260914 | 1,891 | 1,813 | 1,912 | 1,803 |
| 20260911 | 1,851 | 1,893 | 1,909 | 1,851 |
| 20260910 | 1,833 | 1,866 | 1,889 | 1,820 |
| 20260909 | 1,919 | 1,833 | 1,944 | 1,825 |
| 20260908 | 2,025 | 1,916 | 2,025 | 1,902 |
| 20260907 | 1,979 | 2,025 | 2,025 | 1,960 |
| 20260904 | 1,947 | 1,960 | 2,040 | 1,936 |
| 20260903 | 2,035 | 1,946 | 2,035 | 1,921 |
| 20260902 | 2,075 | 2,035 | 2,075 | 2,000 |
| 20260901 | 2,115 | 2,095 | 2,120 | 2,015 |
| 20260831 | 2,125 | 2,115 | 2,140 | 2,030 |
| 20260828 | 2,100 | 2,125 | 2,140 | 2,045 |
| 20260827 | 2,080 | 2,100 | 2,170 | 1,995 |
| 20260826 | 2,065 | 2,100 | 2,120 | 2,025 |
| 20260825 | 2,080 | 2,065 | 2,085 | 1,962 |
| 20260824 | 2,080 | 2,080 | 2,145 | 2,000 |
| 20260821 | 2,150 | 2,055 | 2,150 | 2,030 |
| 20260820 | 2,155 | 2,150 | 2,170 | 2,080 |
| 20260819 | 2,220 | 2,155 | 2,220 | 2,080 |
| 20260818 | 2,175 | 2,220 | 2,255 | 2,145 |
| 20260814 | 2,120 | 2,175 | 2,185 | 2,080 |
| 20260813 | 2,215 | 2,120 | 2,245 | 2,100 |
| 20260812 | 2,150 | 2,200 | 2,275 | 2,125 |
| 20260811 | 2,035 | 2,150 | 2,160 | 2,025 |
| 20260810 | 2,025 | 2,035 | 2,090 | 1,993 |
| 20260807 | 2,050 | 2,025 | 2,055 | 1,991 |
| 20260806 | 2,075 | 2,045 | 2,080 | 1,997 |
| 20260805 | 2,050 | 2,075 | 2,165 | 2,040 |
| 20260804 | 1,870 | 2,045 | 2,045 | 1,870 |
| 20260803 | 1,967 | 1,892 | 1,990 | 1,870 |
| 20260731 | 1,855 | 1,967 | 2,000 | 1,855 |
| 20260730 | 1,690 | 1,836 | 1,909 | 1,690 |
| 20260729 | 1,905 | 1,740 | 1,924 | 1,714 |
| 20260728 | 2,020 | 1,892 | 2,070 | 1,875 |
| 20260727 | 2,150 | 2,020 | 2,155 | 2,020 |
| 20260724 | 2,020 | 2,140 | 2,175 | 2,020 |
| 20260723 | 1,877 | 2,050 | 2,075 | 1,875 |
| 20260722 | 1,971 | 1,879 | 2,010 | 1,870 |
| 20260721 | 2,025 | 1,970 | 2,095 | 1,925 |
| 20260720 | 2,040 | 2,025 | 2,140 | 2,000 |
| 20260716 | 2,045 | 2,095 | 2,130 | 2,010 |
| 20260715 | 2,005 | 2,080 | 2,130 | 2,000 |
| 20260714 | 1,950 | 2,000 | 2,075 | 1,850 |
| 20260713 | 2,000 | 1,935 | 2,020 | 1,911 |
| 20260710 | 1,950 | 1,984 | 2,010 | 1,899 |
| 20260709 | 1,850 | 1,950 | 2,020 | 1,820 |
| 20260708 | 1,918 | 1,865 | 1,936 | 1,814 |
| 20260707 | 1,942 | 1,918 | 2,000 | 1,855 |
| 20260706 | 1,969 | 1,942 | 2,070 | 1,901 |
| 20260703 | 1,940 | 1,969 | 2,000 | 1,902 |
| 20260702 | 2,035 | 1,970 | 2,235 | 1,968 |
| 20260701 | 1,894 | 2,050 | 2,105 | 1,894 |
| 20260630 | 1,851 | 1,884 | 1,959 | 1,830 |
| 20260629 | 1,787 | 1,894 | 1,914 | 1,786 |
| 20260626 | 1,899 | 1,787 | 1,915 | 1,743 |
| 20260625 | 1,763 | 1,915 | 1,989 | 1,763 |
| 20260624 | 1,814 | 1,804 | 1,866 | 1,711 |
| 20260623 | 1,975 | 1,814 | 1,983 | 1,810 |
| 20260622 | 2,015 | 1,983 | 2,045 | 1,905 |
| 20260619 | 2,125 | 2,065 | 2,125 | 1,871 |
| 20260618 | 2,255 | 2,095 | 2,270 | 2,075 |
| 20260617 | 2,145 | 2,255 | 2,300 | 2,110 |
| 20260616 | 2,080 | 2,100 | 2,165 | 2,030 |
| 20260615 | 2,000 | 2,025 | 2,085 | 1,979 |
| 20260612 | 1,997 | 2,000 | 2,020 | 1,880 |
| 20260611 | 1,910 | 1,915 | 1,937 | 1,812 |
| 20260610 | 1,865 | 1,910 | 1,969 | 1,851 |
| 20260609 | 1,912 | 1,911 | 1,975 | 1,881 |
| 20260608 | 1,996 | 1,911 | 1,996 | 1,848 |
| 20260605 | 2,070 | 2,070 | 2,100 | 1,966 |
| 20260604 | 2,040 | 2,070 | 2,115 | 1,983 |
| 20260602 | 2,075 | 2,035 | 2,130 | 1,901 |
| 20260601 | 2,160 | 2,075 | 2,180 | 2,000 |
| 20260529 | 2,200 | 2,120 | 2,200 | 2,005 |
| 20260528 | 2,210 | 2,190 | 2,280 | 2,120 |
| 20260527 | 2,285 | 2,165 | 2,285 | 2,145 |
| 20260526 | 2,310 | 2,295 | 2,350 | 2,210 |
| 20260522 | 2,380 | 2,290 | 2,450 | 2,280 |
| 20260521 | 2,265 | 2,400 | 2,465 | 2,245 |
| 20260520 | 2,280 | 2,245 | 2,310 | 2,165 |
| 20260519 | 2,390 | 2,280 | 2,460 | 2,230 |
| 20260518 | 2,495 | 2,390 | 2,495 | 2,260 |
| 20260515 | 2,500 | 2,525 | 2,690 | 2,375 |
| 20260514 | 2,390 | 2,495 | 2,570 | 2,390 |
| 20260513 | 2,530 | 2,415 | 2,550 | 2,395 |
| 20260512 | 2,725 | 2,550 | 2,750 | 2,480 |
| 20260511 | 2,855 | 2,725 | 2,860 | 2,690 |
| 20260508 | 2,815 | 2,855 | 2,920 | 2,780 |
| 20260507 | 2,790 | 2,820 | 2,850 | 2,755 |
| 20260506 | 2,935 | 2,840 | 2,960 | 2,815 |
| 20260504 | 3,000 | 2,935 | 3,030 | 2,915 |
| 20260430 | 2,810 | 3,015 | 3,300 | 2,780 |
| 20260429 | 2,810 | 2,810 | 2,875 | 2,770 |
| 20260428 | 2,800 | 2,810 | 2,840 | 2,765 |
| 20260427 | 2,790 | 2,795 | 2,800 | 2,730 |
| 20260424 | 2,760 | 2,795 | 2,880 | 2,760 |
| 20260423 | 2,840 | 2,760 | 2,840 | 2,710 |
| 20260422 | 2,980 | 2,840 | 2,990 | 2,710 |
| 20260421 | 2,995 | 2,925 | 3,030 | 2,850 |
| 20260420 | 2,970 | 2,990 | 3,080 | 2,900 |
| 20260417 | 2,760 | 2,950 | 2,985 | 2,655 |
| 20260416 | 2,685 | 2,760 | 2,855 | 2,620 |
| 20260415 | 2,755 | 2,670 | 2,760 | 2,640 |
| 20260414 | 2,810 | 2,750 | 2,840 | 2,725 |
| 20260413 | 2,670 | 2,810 | 2,825 | 2,630 |
| 20260410 | 2,665 | 2,675 | 2,690 | 2,620 |
| 20260409 | 2,720 | 2,665 | 2,720 | 2,640 |
| 20260408 | 2,670 | 2,715 | 2,790 | 2,660 |
| 20260407 | 2,725 | 2,620 | 2,760 | 2,595 |
| 20260406 | 2,680 | 2,725 | 2,740 | 2,600 |
| 20260403 | 2,750 | 2,675 | 2,875 | 2,650 |
| 20260402 | 2,690 | 2,700 | 3,000 | 2,675 |
| 20260401 | 2,670 | 2,675 | 2,730 | 2,580 |
| 20260331 | 2,715 | 2,655 | 2,760 | 2,600 |
| 20260330 | 2,720 | 2,730 | 2,815 | 2,485 |
| 20260327 | 2,655 | 2,720 | 2,750 | 2,620 |
| 20260326 | 2,760 | 2,715 | 2,790 | 2,630 |
| 20260325 | 2,775 | 2,735 | 2,900 | 2,710 |
| 20260324 | 2,810 | 2,775 | 2,870 | 2,680 |
| 20260323 | 2,915 | 2,735 | 3,050 | 2,735 |
| 20260320 | 2,855 | 3,040 | 3,045 | 2,800 |
| 20260319 | 2,580 | 2,830 | 2,845 | 2,560 |
| 20260318 | 2,465 | 2,620 | 2,720 | 2,435 |
| 20260317 | 2,305 | 2,465 | 2,515 | 2,245 |
| 20260316 | 2,150 | 2,280 | 2,295 | 2,110 |
| 20260313 | 2,200 | 2,145 | 2,215 | 2,050 |
| 20260312 | 1,984 | 2,185 | 2,185 | 1,960 |
| 20260311 | 2,010 | 1,971 | 2,032 | 1,943 |
| 20260310 | 2,010 | 2,010 | 2,035 | 1,946 |
| 20260309 | 1,994 | 1,920 | 1,994 | 1,873 |
| 20260306 | 1,955 | 2,030 | 2,055 | 1,923 |
| 20260305 | 1,877 | 1,999 | 2,015 | 1,871 |
| 20260304 | 2,045 | 1,860 | 2,045 | 1,826 |
| 20260303 | 2,105 | 2,075 | 2,120 | 2,005 |
| 20260227 | 2,205 | 2,120 | 2,215 | 2,105 |
| 20260226 | 2,350 | 2,190 | 2,350 | 2,190 |
| 20260225 | 2,410 | 2,335 | 2,420 | 2,325 |
| 20260224 | 2,505 | 2,415 | 2,505 | 2,370 |
| 20260223 | 2,420 | 2,495 | 2,585 | 2,420 |
| 20260220 | 2,335 | 2,420 | 2,460 | 2,315 |
| 20260219 | 2,395 | 2,345 | 2,405 | 2,275 |
| 20260213 | 2,500 | 2,395 | 2,525 | 2,325 |
| 20260212 | 2,800 | 2,525 | 2,800 | 2,500 |
| 20260211 | 2,600 | 2,615 | 2,675 | 2,540 |
| 20260210 | 2,420 | 2,600 | 2,750 | 2,405 |
| 20260209 | 2,230 | 2,420 | 2,430 | 2,230 |
| 20260206 | 2,235 | 2,220 | 2,245 | 2,140 |
| 20260205 | 2,390 | 2,290 | 2,400 | 2,285 |
| 20260204 | 2,345 | 2,390 | 2,400 | 2,280 |
| 20260203 | 2,310 | 2,360 | 2,385 | 2,285 |
| 20260202 | 2,415 | 2,275 | 2,445 | 2,255 |
| 20260130 | 2,515 | 2,445 | 2,555 | 2,400 |
| 20260129 | 2,470 | 2,515 | 2,540 | 2,390 |
| 20260128 | 2,370 | 2,470 | 2,500 | 2,345 |
| 20260127 | 2,430 | 2,355 | 2,430 | 2,310 |
| 20260126 | 2,330 | 2,395 | 2,425 | 2,280 |
| 20260123 | 2,290 | 2,315 | 2,360 | 2,245 |
| 20260122 | 2,210 | 2,290 | 2,325 | 2,190 |
| 20260121 | 2,300 | 2,200 | 2,300 | 2,165 |
| 20260120 | 2,265 | 2,320 | 2,345 | 2,180 |
| 20260119 | 2,335 | 2,265 | 2,365 | 2,225 |
| 20260116 | 2,415 | 2,330 | 2,425 | 2,300 |
| 20260115 | 2,455 | 2,370 | 2,515 | 2,280 |
| 20260114 | 2,355 | 2,350 | 2,395 | 2,265 |
| 20260113 | 2,390 | 2,350 | 2,390 | 2,270 |
| 20260112 | 2,375 | 2,390 | 2,445 | 2,340 |
| 20260109 | 2,240 | 2,375 | 2,460 | 2,215 |
| 20260108 | 2,325 | 2,240 | 2,325 | 2,200 |
| 20260107 | 2,470 | 2,305 | 2,470 | 2,280 |
| 20260106 | 2,480 | 2,470 | 2,482 | 2,395 |
| 20260105 | 2,305 | 2,490 | 2,590 | 2,275 |
| 20260102 | 2,360 | 2,270 | 2,375 | 2,265 |
| 20251230 | 2,380 | 2,340 | 2,435 | 2,300 |
| 20251229 | 2,255 | 2,380 | 2,495 | 2,255 |
| 20251226 | 2,310 | 2,255 | 2,330 | 2,245 |
| 20251224 | 2,365 | 2,325 | 2,405 | 2,295 |
| 20251223 | 2,430 | 2,385 | 2,450 | 2,340 |
| 20251222 | 2,330 | 2,430 | 2,440 | 2,310 |
| 20251219 | 2,225 | 2,330 | 2,360 | 2,225 |
| 20251218 | 2,270 | 2,225 | 2,300 | 2,175 |
| 20251217 | 2,315 | 2,290 | 2,350 | 2,215 |
| 20251216 | 2,405 | 2,315 | 2,450 | 2,300 |
| 20251215 | 2,370 | 2,405 | 2,440 | 2,295 |
| 20251212 | 2,415 | 2,380 | 2,415 | 2,330 |
| 20251211 | 2,450 | 2,365 | 2,470 | 2,335 |
| 20251210 | 2,560 | 2,450 | 2,565 | 2,420 |
| 20251209 | 2,605 | 2,555 | 2,605 | 2,465 |
| 20251208 | 2,640 | 2,595 | 2,655 | 2,560 |
| 20251205 | 2,700 | 2,660 | 2,705 | 2,610 |
| 20251204 | 2,695 | 2,700 | 2,745 | 2,590 |
| 20251203 | 2,685 | 2,700 | 2,855 | 2,655 |
| 20251202 | 2,580 | 2,685 | 2,715 | 2,520 |
| 20251201 | 2,655 | 2,555 | 2,670 | 2,535 |
| 20251128 | 2,750 | 2,655 | 2,750 | 2,610 |
| 20251127 | 2,735 | 2,710 | 2,780 | 2,655 |
| 20251126 | 2,745 | 2,705 | 2,745 | 2,630 |
| 20251125 | 2,865 | 2,710 | 2,865 | 2,675 |
| 20251124 | 2,995 | 2,840 | 3,025 | 2,707 |
| 20251121 | 3,055 | 2,995 | 3,080 | 2,950 |
| 20251120 | 3,105 | 3,110 | 3,160 | 3,040 |
| 20251119 | 3,190 | 3,075 | 3,190 | 2,980 |
| 20251118 | 3,050 | 3,135 | 3,230 | 2,880 |
| 20251117 | 4,110 | 3,070 | 4,290 | 2,950 |
| 20251114 | 4,170 | 4,180 | 4,390 | 4,100 |
| 20251113 | 4,005 | 4,325 | 4,520 | 4,005 |
| 20251112 | 3,860 | 4,005 | 4,130 | 3,770 |
| 20251111 | 3,695 | 3,860 | 3,940 | 3,635 |
| 20251110 | 3,590 | 3,685 | 3,730 | 3,580 |
| 20251107 | 3,790 | 3,585 | 3,820 | 3,545 |
| 20251106 | 3,700 | 3,840 | 4,015 | 3,545 |
| 20251105 | 3,905 | 3,715 | 3,905 | 3,625 |
| 20251104 | 3,820 | 3,905 | 3,960 | 3,725 |
| 20251103 | 3,955 | 3,815 | 3,955 | 3,635 |
| 20251031 | 3,985 | 3,960 | 3,985 | 3,815 |
| 20251030 | 3,980 | 3,980 | 4,105 | 3,925 |
| 20251029 | 4,300 | 4,035 | 4,300 | 4,030 |
| 20251028 | 3,830 | 4,300 | 4,440 | 3,820 |
| 20251027 | 3,815 | 3,820 | 3,920 | 3,740 |
| 20251024 | 3,855 | 3,815 | 3,860 | 3,600 |
| 20251023 | 4,050 | 3,845 | 4,170 | 3,805 |
| 20251022 | 3,900 | 4,050 | 4,050 | 3,805 |
| 20251021 | 3,900 | 3,900 | 4,000 | 3,840 |
| 20251020 | 3,865 | 3,900 | 3,970 | 3,840 |
| 20251017 | 3,925 | 3,860 | 3,960 | 3,820 |
| 20251016 | 3,875 | 3,925 | 3,970 | 3,820 |
| 20251015 | 3,895 | 3,890 | 4,010 | 3,830 |
| 20251014 | 3,895 | 3,890 | 4,045 | 3,700 |
| 20251013 | 3,985 | 3,895 | 4,085 | 3,790 |
| 20251010 | 4,300 | 4,070 | 4,300 | 3,920 |
| 20251002 | 4,405 | 4,335 | 4,470 | 4,310 |
| 20251001 | 4,260 | 4,410 | 4,470 | 4,230 |
| 20250930 | 4,440 | 4,240 | 4,440 | 4,200 |
| 20250929 | 4,355 | 4,440 | 4,500 | 4,330 |
| 20250926 | 4,505 | 4,355 | 4,555 | 4,250 |
| 20250925 | 4,570 | 4,510 | 4,590 | 4,430 |
| 20250924 | 4,630 | 4,590 | 4,660 | 4,510 |
| 20250923 | 4,615 | 4,625 | 4,715 | 4,345 |
| 20250922 | 4,840 | 4,610 | 4,840 | 4,520 |
| 20250919 | 4,960 | 4,840 | 5,040 | 4,750 |
| 20250918 | 4,860 | 5,010 | 5,200 | 4,845 |
| 20250917 | 5,020 | 4,860 | 5,090 | 4,770 |
| 20250916 | 5,000 | 5,020 | 5,080 | 4,925 |
| 20250915 | 4,985 | 5,020 | 5,030 | 4,730 |
| 20250912 | 5,130 | 4,950 | 5,140 | 4,925 |
| 20250911 | 4,870 | 5,130 | 5,170 | 4,830 |
| 20250910 | 5,000 | 4,810 | 5,070 | 4,750 |
| 20250909 | 4,740 | 5,000 | 5,000 | 4,700 |
| 20250908 | 4,680 | 4,740 | 4,820 | 4,610 |
| 20250905 | 4,785 | 4,680 | 4,910 | 4,680 |
| 20250904 | 4,805 | 4,820 | 4,900 | 4,600 |
| 20250903 | 4,695 | 4,805 | 4,840 | 4,510 |
| 20250902 | 4,650 | 4,690 | 4,765 | 4,590 |
| 20250901 | 4,685 | 4,690 | 4,915 | 4,540 |
| 20250829 | 4,665 | 4,765 | 4,865 | 4,610 |
| 20250828 | 4,440 | 4,665 | 4,685 | 4,310 |
| 20250827 | 4,350 | 4,440 | 4,530 | 4,250 |
| 20250826 | 4,220 | 4,315 | 4,390 | 4,220 |
| 20250825 | 4,340 | 4,300 | 4,340 | 4,245 |
| 20250822 | 4,385 | 4,350 | 4,390 | 4,150 |
| 20250821 | 4,435 | 4,385 | 4,435 | 4,230 |
| 20250820 | 4,395 | 4,445 | 4,475 | 4,105 |
| 20250819 | 4,170 | 4,560 | 4,695 | 4,085 |
| 20250818 | 3,300 | 4,120 | 4,165 | 3,300 |
| 20250814 | 3,215 | 3,215 | 3,300 | 3,160 |
| 20250813 | 3,155 | 3,215 | 3,230 | 3,050 |
| 20250812 | 3,260 | 3,125 | 3,260 | 3,120 |
| 20250811 | 3,160 | 3,220 | 3,295 | 3,130 |
| 20250808 | 3,275 | 3,160 | 3,305 | 3,150 |
| 20250807 | 3,330 | 3,275 | 3,340 | 3,240 |
| 20250806 | 3,200 | 3,375 | 3,440 | 3,180 |
| 20250805 | 3,190 | 3,185 | 3,310 | 3,150 |
| 20250804 | 3,175 | 3,185 | 3,340 | 3,110 |
| 20250801 | 3,210 | 3,165 | 3,260 | 3,095 |
| 20250731 | 3,185 | 3,205 | 3,280 | 3,150 |
| 20250730 | 3,180 | 3,210 | 3,370 | 3,150 |
| 20250729 | 2,775 | 3,180 | 3,265 | 2,760 |
| 20250728 | 2,825 | 2,775 | 2,840 | 2,755 |
| 20250725 | 2,700 | 2,810 | 2,870 | 2,630 |
| 20250724 | 2,800 | 2,700 | 2,815 | 2,630 |
| 20250723 | 2,845 | 2,825 | 2,860 | 2,760 |
| 20250722 | 2,810 | 2,835 | 2,950 | 2,750 |
| 20250721 | 2,865 | 2,810 | 2,880 | 2,720 |
| 20250718 | 2,930 | 2,865 | 2,955 | 2,770 |
| 20250717 | 2,780 | 2,930 | 2,990 | 2,720 |
| 20250716 | 2,790 | 2,810 | 2,835 | 2,715 |
| 20250715 | 2,610 | 2,790 | 2,835 | 2,570 |
| 20250714 | 2,665 | 2,610 | 2,695 | 2,550 |
| 20250711 | 2,850 | 2,710 | 2,870 | 2,690 |
| 20250710 | 2,765 | 2,870 | 2,965 | 2,740 |
| 20250709 | 2,625 | 2,760 | 2,785 | 2,625 |
| 20250708 | 2,690 | 2,660 | 2,720 | 2,600 |
| 20250707 | 2,730 | 2,690 | 2,740 | 2,500 |
| 20250704 | 2,825 | 2,735 | 2,895 | 2,685 |
| 20250703 | 2,830 | 2,800 | 2,840 | 2,740 |
| 20250702 | 2,880 | 2,820 | 2,900 | 2,735 |
| 20250701 | 2,770 | 2,880 | 2,890 | 2,725 |
| 20250630 | 2,810 | 2,780 | 2,865 | 2,675 |
| 20250627 | 2,850 | 2,845 | 2,935 | 2,765 |
| 20250626 | 2,985 | 2,850 | 3,020 | 2,687 |
| 20250625 | 3,050 | 2,985 | 3,070 | 2,880 |
| 20250624 | 2,880 | 3,050 | 3,100 | 2,860 |
| 20250623 | 2,825 | 2,870 | 2,985 | 2,730 |
| 20250620 | 2,860 | 2,845 | 2,890 | 2,780 |
| 20250619 | 2,855 | 2,860 | 2,970 | 2,850 |
| 20250618 | 2,745 | 2,850 | 2,925 | 2,625 |
| 20250617 | 2,660 | 2,780 | 2,785 | 2,550 |
| 20250616 | 2,290 | 2,660 | 3,015 | 2,290 |
| 20250613 | 2,460 | 2,320 | 2,480 | 2,250 |
| 20250612 | 2,380 | 2,470 | 2,530 | 2,310 |
| 20250611 | 2,295 | 2,365 | 2,380 | 2,225 |
| 20250610 | 2,150 | 2,295 | 2,350 | 2,150 |
| 20250609 | 2,125 | 2,185 | 2,230 | 2,080 |
| 20250605 | 2,235 | 2,125 | 2,295 | 2,060 |
| 20250604 | 2,135 | 2,190 | 2,265 | 2,050 |
| 20250602 | 1,945 | 2,135 | 2,200 | 1,852 |
| 20250530 | 1,936 | 2,060 | 2,115 | 1,839 |
| 20250529 | 1,878 | 1,936 | 1,977 | 1,878 |
| 20250528 | 2,000 | 1,883 | 2,030 | 1,835 |
| 20250527 | 2,100 | 1,992 | 2,150 | 1,900 |
| 20250526 | 2,025 | 2,085 | 2,185 | 1,976 |
| 20250523 | 1,855 | 2,020 | 2,160 | 1,851 |
| 20250522 | 1,810 | 1,827 | 1,888 | 1,762 |
| 20250521 | 1,822 | 1,827 | 1,850 | 1,795 |
| 20250520 | 1,700 | 1,775 | 1,848 | 1,700 |
| 20250519 | 1,714 | 1,713 | 1,800 | 1,680 |
| 20250516 | 1,687 | 1,714 | 1,741 | 1,651 |
| 20250515 | 1,612 | 1,706 | 1,712 | 1,611 |
| 20250514 | 1,628 | 1,642 | 1,654 | 1,599 |
| 20250513 | 1,541 | 1,628 | 1,638 | 1,495 |
| 20250512 | 1,690 | 1,541 | 1,705 | 1,474 |
| 20250509 | 1,811 | 1,715 | 1,891 | 1,700 |
| 20250508 | 1,700 | 1,805 | 1,910 | 1,658 |
| 20250507 | 1,688 | 1,702 | 1,940 | 1,607 |
| 20250502 | 1,507 | 1,702 | 1,820 | 1,423 |
| 20250430 | 1,330 | 1,407 | 1,407 | 1,141 |
| 20250429 | 1,024 | 1,083 | 1,095 | 994 |
| 20250428 | 1,025 | 1,001 | 1,175 | 978 |
| 20250425 | 1,050 | 1,025 | 1,060 | 1,023 |
| 20250424 | 1,082 | 1,050 | 1,089 | 1,043 |
| 20250423 | 1,077 | 1,083 | 1,086 | 1,035 |
| 20250422 | 1,095 | 1,077 | 1,100 | 1,000 |
| 20250421 | 1,056 | 1,097 | 1,101 | 1,053 |
| 20250418 | 1,050 | 1,055 | 1,055 | 1,036 |
| 20250417 | 1,048 | 1,050 | 1,053 | 1,030 |
| 20250416 | 1,035 | 1,048 | 1,050 | 1,000 |