Stock Ticker
- (025620) 차AI헬스케어보통주
- Description: 기업개요
동사는 1972년 설립되어 2016년 7월 화장품 제조 및 판매업 등의 사업목적을 추가하였으며, 1995년 7월 유가증권시장에 상장됨.
마스크팩 및 기초화장품을 주요 제품으로 하는 화장품 제조 및 판매업을 영위하고 있으며, 4개의 비상장 종속회사를 보유하고 있음.
화장품 산업은 미래 고부가가치 산업으로서 성장잠재력을 가진 분야이며, 방문판매, 백화점, 브랜드샵, 전자상거래 등 다양한 유통채널을 통해 사업을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,380 | 5,380 | 5,490 | 5,340 |
| 20261019 | 5,300 | 5,400 | 5,460 | 5,160 |
| 20261016 | 5,260 | 5,310 | 5,500 | 5,160 |
| 20261015 | 5,300 | 5,260 | 5,300 | 4,950 |
| 20261014 | 5,660 | 5,310 | 5,660 | 5,230 |
| 20261013 | 5,490 | 5,420 | 5,600 | 5,170 |
| 20261012 | 5,570 | 5,390 | 5,580 | 5,150 |
| 20261008 | 5,500 | 5,550 | 5,580 |
| 20261007 | 5,370 | 5,480 | 5,650 | 5,370 |
| 20261006 | 5,200 | 5,480 | 5,480 | 5,100 |
| 20261002 | 5,230 | 5,240 | 5,240 | 5,080 |
| 20261001 | 4,990 | 5,230 | 5,250 | 4,880 |
| 20260930 | 5,120 | 5,050 | 5,120 | 4,980 |
| 20260929 | 5,260 | 5,160 | 5,260 | 4,920 |
| 20260928 | 4,745 | 5,090 | 5,300 | 4,745 |
| 20260923 | 4,800 | 4,720 | 4,880 | 4,690 |
| 20260922 | 4,785 | 4,690 | 4,785 | 4,685 |
| 20260921 | 4,770 | 4,810 | 4,870 | 4,665 |
| 20260918 | 4,970 | 4,775 | 4,970 | 4,640 |
| 20260917 | 4,985 | 4,665 | 4,985 | 4,630 |
| 20260916 | 4,830 | 4,680 | 4,830 | 4,680 |
| 20260915 | 4,605 | 4,690 | 4,690 | 4,575 |
| 20260914 | 4,725 | 4,650 | 4,725 | 4,575 |
| 20260911 | 4,730 | 4,725 | 4,765 | 4,670 |
| 20260910 | 4,680 | 4,765 | 4,770 | 4,655 |
| 20260909 | 4,750 | 4,700 | 4,750 | 4,680 |
| 20260908 | 5,000 | 4,645 | 5,000 | 4,610 |
| 20260907 | 4,800 | 4,660 | 4,860 | 4,660 |
| 20260904 | 4,745 | 4,800 | 4,835 | 4,730 |
| 20260903 | 4,850 | 4,705 | 4,850 | 4,675 |
| 20260902 | 4,980 | 4,780 | 5,000 | 4,770 |
| 20260901 | 5,300 | 5,020 | 5,600 | 4,960 |
| 20260831 | 5,200 | 5,200 | 5,220 | 4,955 |
| 20260828 | 4,990 | 5,040 | 5,080 | 4,835 |
| 20260827 | 5,070 | 4,935 | 5,140 | 4,920 |
| 20260826 | 5,250 | 5,110 | 5,270 | 4,995 |
| 20260825 | 4,865 | 5,250 | 5,320 | 4,710 |
| 20260824 | 4,715 | 4,905 | 5,150 | 4,700 |
| 20260821 | 4,825 | 4,700 | 4,855 | 4,610 |
| 20260820 | 4,675 | 4,810 | 4,860 | 4,675 |
| 20260819 | 4,780 | 4,700 | 4,920 | 4,635 |
| 20260818 | 5,000 | 4,775 | 5,000 | 4,700 |
| 20260814 | 5,010 | 5,080 | 5,270 | 5,010 |
| 20260813 | 5,090 | 5,040 | 5,130 | 4,950 |
| 20260812 | 5,110 | 5,080 | 5,790 | 4,955 |
| 20260811 | 5,070 | 5,010 | 5,330 | 4,900 |
| 20260810 | 4,715 | 4,850 | 5,060 | 4,700 |
| 20260807 | 4,700 | 4,710 | 4,790 | 4,620 |
| 20260806 | 4,835 | 4,700 | 4,835 | 4,645 |
| 20260805 | 4,680 | 4,710 | 4,875 | 4,630 |
| 20260804 | 4,670 | 4,685 | 4,795 | 4,550 |
| 20260803 | 4,435 | 4,575 | 4,690 | 4,285 |
| 20260731 | 3,940 | 4,290 | 4,380 | 3,910 |
| 20260730 | 3,925 | 3,940 | 4,015 | 3,885 |
| 20260729 | 4,050 | 3,925 | 4,170 | 3,795 |
| 20260728 | 4,480 | 4,080 | 4,480 | 3,950 |
| 20260727 | 4,320 | 4,350 | 4,500 | 4,295 |
| 20260724 | 4,740 | 4,320 | 4,740 | 4,215 |
| 20260723 | 4,280 | 4,445 | 4,480 | 4,140 |
| 20260722 | 4,370 | 4,305 | 4,480 | 4,305 |
| 20260721 | 4,390 | 4,360 | 4,835 | 4,315 |
| 20260720 | 5,490 | 4,905 | 5,490 | 4,895 |
| 20260716 | 5,950 | 5,360 | 6,060 | 5,360 |
| 20260715 | 5,920 | 5,980 | 6,500 | 5,880 |
| 20260714 | 6,120 | 5,920 | 6,250 | 5,720 |
| 20260713 | 7,060 | 6,170 | 7,110 | 6,100 |
| 20260710 | 6,760 | 7,060 | 7,140 | 6,760 |
| 20260709 | 6,890 | 6,760 | 7,410 | 6,730 |
| 20260708 | 7,230 | 6,970 | 7,450 | 6,750 |
| 20260707 | 6,680 | 7,060 | 7,800 | 6,420 |
| 20260706 | 7,150 | 6,680 | 7,170 | 6,570 |
| 20260703 | 6,800 | 7,210 | 7,420 | 6,600 |
| 20260702 | 6,900 | 6,880 | 7,410 | 6,630 |
| 20260701 | 7,090 | 6,960 | 7,490 | 6,650 |
| 20260630 | 7,860 | 7,090 | 8,500 | 6,840 |
| 20260629 | 5,700 | 7,410 | 7,410 | 5,360 |
| 20260626 | 6,010 | 5,700 | 6,300 | 5,630 |
| 20260625 | 7,750 | 6,030 | 7,750 | 5,850 |
| 20260624 | 8,100 | 7,500 | 9,700 | 7,370 |
| 20260623 | 7,500 | 7,500 | 7,500 | 6,800 |
| 20260622 | 5,950 | 5,770 | 5,950 | 5,630 |
| 20260619 | 6,540 | 5,950 | 6,540 | 5,890 |
| 20260618 | 6,890 | 6,320 | 6,890 | 6,300 |
| 20260617 | 6,330 | 6,530 | 6,600 | 6,280 |
| 20260616 | 6,400 | 6,380 | 6,910 | 6,310 |
| 20260615 | 6,590 | 6,440 | 6,590 | 6,340 |
| 20260612 | 6,340 | 6,420 | 6,500 | 6,300 |
| 20260611 | 6,340 | 6,310 | 6,340 | 5,900 |
| 20260610 | 6,590 | 6,190 | 6,590 | 6,150 |
| 20260609 | 6,490 | 6,590 | 6,590 | 6,130 |
| 20260608 | 5,800 | 6,470 | 6,470 | 5,800 |
| 20260605 | 6,310 | 6,480 | 6,480 | 5,990 |
| 20260604 | 6,150 | 6,320 | 6,500 | 5,790 |
| 20260602 | 6,300 | 6,150 | 6,490 | 5,870 |
| 20260601 | 6,750 | 6,300 | 6,900 | 6,100 |
| 20260529 | 7,210 | 6,750 | 7,220 | 6,500 |
| 20260528 | 7,600 | 7,210 | 7,600 | 7,130 |
| 20260527 | 7,490 | 7,600 | 7,620 | 7,320 |
| 20260526 | 7,690 | 7,550 | 7,700 | 7,340 |
| 20260522 | 7,140 | 7,540 | 7,730 | 7,140 |
| 20260521 | 7,090 | 7,140 | 7,200 | 6,950 |
| 20260520 | 6,790 | 6,950 | 6,960 | 6,600 |
| 20260519 | 6,970 | 6,840 | 7,170 | 6,550 |
| 20260518 | 7,240 | 6,960 | 7,240 | 6,810 |
| 20260515 | 7,440 | 7,240 | 7,600 | 7,100 |
| 20260514 | 7,500 | 7,440 | 7,540 | 7,100 |
| 20260513 | 7,510 | 7,490 | 7,640 | 7,350 |
| 20260512 | 7,710 | 7,500 | 7,940 | 7,320 |
| 20260511 | 8,110 | 7,710 | 8,110 | 7,650 |
| 20260508 | 7,870 | 8,000 | 8,180 | 7,850 |
| 20260507 | 8,010 | 7,870 | 8,250 | 7,870 |
| 20260506 | 8,470 | 8,010 | 8,520 | 7,940 |
| 20260504 | 8,900 | 8,470 | 8,900 | 8,450 |
| 20260430 | 8,860 | 8,650 | 9,090 | 8,630 |
| 20260429 | 9,090 | 8,870 | 9,090 | 8,810 |
| 20260428 | 9,010 | 8,820 | 9,040 | 8,810 |
| 20260427 | 9,020 | 8,960 | 9,200 | 8,940 |
| 20260424 | 8,880 | 9,010 | 9,180 | 8,880 |
| 20260423 | 8,950 | 8,870 | 9,210 | 8,820 |
| 20260422 | 9,230 | 8,950 | 9,230 | 8,890 |
| 20260421 | 9,500 | 9,060 | 9,500 | 9,050 |
| 20260420 | 9,660 | 9,350 | 9,660 | 9,320 |
| 20260417 | 9,730 | 9,660 | 9,730 | 9,530 |
| 20260416 | 9,580 | 9,710 | 9,780 | 9,430 |
| 20260415 | 9,450 | 9,350 | 9,630 | 9,310 |
| 20260414 | 9,200 | 9,440 | 9,690 | 9,200 |
| 20260413 | 9,680 | 9,290 | 9,680 | 9,150 |
| 20260410 | 9,370 | 9,500 | 9,700 | 9,370 |
| 20260409 | 9,430 | 9,450 | 9,480 | 9,160 |
| 20260408 | 9,100 | 9,430 | 9,510 | 9,090 |
| 20260407 | 8,860 | 8,890 | 9,050 | 8,750 |
| 20260406 | 8,840 | 8,730 | 8,920 | 8,600 |
| 20260403 | 9,090 | 8,840 | 9,130 | 8,830 |
| 20260402 | 9,320 | 9,080 | 9,340 | 8,920 |
| 20260401 | 9,200 | 9,250 | 9,450 | 9,130 |
| 20260331 | 9,240 | 9,000 | 9,240 | 8,840 |
| 20260330 | 9,110 | 9,190 | 9,230 | 9,000 |
| 20260327 | 9,300 | 9,180 | 9,680 | 9,020 |
| 20260326 | 9,220 | 9,300 | 9,690 | 9,220 |
| 20260325 | 9,160 | 9,220 | 9,530 | 9,160 |
| 20260324 | 9,480 | 9,250 | 9,480 | 9,020 |
| 20260323 | 9,770 | 9,180 | 9,770 | 9,150 |
| 20260320 | 9,110 | 9,570 | 9,760 | 9,040 |
| 20260319 | 9,360 | 9,110 | 9,360 | 9,000 |
| 20260318 | 9,790 | 9,360 | 9,790 | 9,200 |
| 20260317 | 9,400 | 9,420 | 9,570 | 9,390 |
| 20260316 | 9,570 | 9,400 | 9,640 | 9,270 |
| 20260313 | 9,370 | 9,600 | 9,650 | 9,300 |
| 20260312 | 9,490 | 9,440 | 9,900 | 9,310 |
| 20260311 | 9,110 | 9,490 | 9,700 | 9,110 |
| 20260310 | 9,030 | 9,110 | 9,350 | 9,020 |
| 20260309 | 8,970 | 8,920 | 9,290 | 8,410 |
| 20260306 | 9,540 | 9,570 | 9,920 | 9,350 |
| 20260305 | 9,430 | 9,540 | 10,090 | 8,800 |
| 20260304 | 9,850 | 8,800 | 9,850 | 8,500 |
| 20260303 | 10,250 | 9,900 | 10,250 | 9,890 |
| 20260227 | 10,890 | 10,350 | 10,890 | 10,320 |
| 20260226 | 10,940 | 10,490 | 10,960 | 10,450 |
| 20260225 | 10,990 | 10,930 | 11,110 | 10,820 |
| 20260224 | 10,970 | 10,970 | 11,000 | 10,670 |
| 20260223 | 10,930 | 10,850 | 11,030 | 10,760 |
| 20260220 | 10,930 | 10,930 | 11,170 | 10,710 |
| 20260219 | 10,910 | 10,930 | 11,160 | 10,430 |
| 20260213 | 11,360 | 10,850 | 11,360 | 10,830 |
| 20260212 | 11,790 | 11,300 | 11,790 | 11,050 |
| 20260211 | 11,980 | 11,470 | 11,990 | 11,440 |
| 20260210 | 11,950 | 11,950 | 12,230 | 11,840 |
| 20260209 | 11,460 | 11,950 | 11,970 | 11,460 |
| 20260206 | 11,800 | 11,460 | 11,970 | 11,250 |
| 20260205 | 12,540 | 11,920 | 12,790 | 11,910 |
| 20260204 | 12,530 | 12,540 | 12,580 | 12,210 |
| 20260203 | 12,520 | 12,290 | 12,670 | 11,900 |
| 20260202 | 12,550 | 12,210 | 13,460 | 11,990 |
| 20260130 | 12,430 | 12,730 | 13,380 | 12,290 |
| 20260129 | 10,850 | 12,690 | 13,880 | 10,810 |
| 20260128 | 11,110 | 10,680 | 11,310 | 10,600 |
| 20260127 | 11,150 | 10,940 | 11,220 | 10,700 |
| 20260126 | 10,740 | 11,150 | 11,200 | 10,740 |
| 20260123 | 10,410 | 10,720 | 10,850 | 10,320 |
| 20260122 | 10,480 | 10,410 | 10,580 | 10,350 |
| 20260121 | 10,800 | 10,480 | 10,800 | 10,300 |
| 20260120 | 10,730 | 10,830 | 11,260 | 10,550 |
| 20260119 | 11,290 | 10,690 | 11,290 | 10,500 |
| 20260116 | 10,610 | 11,100 | 11,250 | 10,560 |
| 20260115 | 10,840 | 10,550 | 10,840 | 10,380 |
| 20260114 | 10,510 | 10,620 | 10,770 | 10,460 |
| 20260113 | 10,660 | 10,510 | 10,660 | 10,330 |
| 20260112 | 10,310 | 10,660 | 10,730 | 10,260 |
| 20260109 | 10,140 | 10,220 | 10,400 | 10,040 |
| 20260108 | 10,350 | 10,010 | 10,350 | 9,830 |
| 20260107 | 10,170 | 10,120 | 10,340 | 9,940 |
| 20260106 | 10,710 | 10,110 | 10,820 | 10,080 |
| 20260105 | 10,900 | 10,710 | 11,150 | 10,660 |
| 20260102 | 10,620 | 10,900 | 11,240 | 10,620 |
| 20251230 | 10,700 | 10,660 | 10,890 | 10,560 |
| 20251229 | 10,600 | 10,700 | 10,800 | 10,380 |
| 20251226 | 10,690 | 10,450 | 10,730 | 10,300 |
| 20251224 | 10,450 | 10,820 | 11,200 | 10,450 |
| 20251223 | 11,190 | 10,520 | 11,190 | 10,475 |
| 20251222 | 11,380 | 10,810 | 11,600 | 10,800 |
| 20251219 | 11,920 | 11,220 | 11,920 | 10,640 |
| 20251218 | 11,800 | 11,920 | 12,260 | 11,720 |
| 20251217 | 12,300 | 11,920 | 12,300 | 11,910 |
| 20251216 | 12,560 | 12,110 | 12,560 | 11,870 |
| 20251215 | 12,640 | 12,300 | 12,640 | 12,250 |
| 20251212 | 12,800 | 12,650 | 12,950 | 12,640 |
| 20251211 | 13,350 | 12,800 | 13,400 | 12,500 |
| 20251210 | 13,750 | 13,200 | 13,800 | 13,150 |
| 20251209 | 13,200 | 13,750 | 14,180 | 13,200 |
| 20251208 | 14,120 | 13,310 | 14,430 | 13,140 |
| 20251205 | 12,430 | 14,110 | 14,340 | 12,000 |
| 20251204 | 12,100 | 12,430 | 12,710 | 11,990 |
| 20251203 | 11,810 | 12,100 | 12,160 | 11,690 |
| 20251202 | 11,330 | 11,900 | 12,160 | 10,710 |
| 20251201 | 11,530 | 11,300 | 11,660 | 11,010 |
| 20251128 | 11,520 | 11,530 | 11,870 | 11,450 |
| 20251127 | 11,800 | 11,520 | 11,980 | 11,480 |
| 20251126 | 11,560 | 11,800 | 12,000 | 11,550 |
| 20251125 | 11,710 | 11,550 | 12,070 | 11,360 |
| 20251124 | 12,510 | 12,080 | 12,880 | 11,850 |
| 20251121 | 12,550 | 12,700 | 12,810 | 11,870 |
| 20251120 | 14,980 | 12,630 | 14,980 | 12,430 |
| 20251119 | 13,420 | 13,890 | 14,530 | 13,120 |
| 20251118 | 12,900 | 13,460 | 13,800 | 12,900 |
| 20251117 | 14,000 | 13,010 | 14,000 | 12,950 |
| 20251114 | 14,010 | 13,500 | 14,460 | 13,480 |
| 20251113 | 13,410 | 14,260 | 14,300 | 13,240 |
| 20251112 | 12,870 | 13,410 | 13,920 | 12,840 |
| 20251111 | 13,040 | 12,880 | 13,400 | 12,800 |
| 20251110 | 12,840 | 13,040 | 13,190 | 12,760 |
| 20251107 | 12,880 | 12,840 | 13,440 | 12,600 |
| 20251106 | 13,130 | 12,950 | 13,450 | 12,810 |
| 20251105 | 12,780 | 13,130 | 13,490 | 12,560 |
| 20251104 | 13,170 | 12,780 | 13,310 | 12,590 |
| 20251103 | 13,660 | 13,170 | 13,840 | 12,900 |
| 20251031 | 13,570 | 13,400 | 13,570 | 13,000 |
| 20251030 | 14,150 | 13,570 | 14,660 | 13,430 |
| 20251029 | 14,980 | 13,930 | 14,980 | 13,700 |
| 20251028 | 14,450 | 15,000 | 15,710 | 13,890 |
| 20251027 | 14,570 | 14,160 | 14,900 | 13,800 |
| 20251024 | 14,210 | 14,560 | 14,870 | 13,650 |
| 20251023 | 13,000 | 14,210 | 15,390 | 12,780 |
| 20251022 | 16,000 | 13,710 | 16,240 | 13,190 |
| 20251021 | 16,580 | 16,040 | 16,750 | 15,720 |
| 20251020 | 14,650 | 16,540 | 16,790 | 14,630 |
| 20251017 | 13,650 | 15,000 | 16,420 | 13,290 |
| 20251016 | 12,940 | 13,650 | 14,800 | 12,710 |
| 20251015 | 12,000 | 12,930 | 12,930 | 11,750 |
| 20251014 | 12,550 | 12,000 | 12,550 | 11,900 |
| 20251013 | 13,210 | 12,550 | 13,640 | 12,200 |
| 20251010 | 13,810 | 12,950 | 14,340 | 12,690 |
| 20251002 | 19,780 | 13,990 | 19,780 | 13,260 |
| 20251001 | 15,220 | 15,220 | 15,220 | 15,220 |
| 20250930 | 9,900 | 11,710 | 11,710 | 9,050 |
| 20250929 | 7,920 | 9,010 | 9,290 | 7,900 |
| 20250926 | 8,320 | 8,100 | 8,460 | 7,900 |
| 20250925 | 8,050 | 8,310 | 8,500 | 8,050 |
| 20250924 | 7,910 | 8,060 | 8,290 | 7,810 |
| 20250923 | 8,000 | 7,910 | 8,010 | 7,800 |
| 20250922 | 8,120 | 7,910 | 8,250 | 7,900 |
| 20250919 | 8,460 | 8,120 | 8,460 | 8,030 |
| 20250918 | 8,630 | 8,460 | 9,090 | 8,350 |
| 20250917 | 8,230 | 8,530 | 8,540 | 8,100 |
| 20250916 | 8,300 | 8,270 | 8,340 | 8,080 |
| 20250915 | 9,010 | 8,300 | 9,070 | 8,100 |
| 20250912 | 8,670 | 9,010 | 9,190 | 8,670 |
| 20250911 | 8,410 | 8,740 | 9,080 | 8,400 |
| 20250910 | 8,130 | 8,410 | 8,510 | 7,980 |
| 20250909 | 8,500 | 8,190 | 8,500 | 8,100 |
| 20250908 | 7,660 | 8,500 | 8,500 | 7,660 |
| 20250905 | 7,720 | 7,910 | 8,100 | 7,570 |
| 20250904 | 7,730 | 7,720 | 7,750 | 7,400 |
| 20250903 | 7,980 | 7,740 | 8,260 | 7,740 |
| 20250902 | 7,620 | 8,100 | 8,250 | 7,590 |
| 20250901 | 7,140 | 7,660 | 7,880 | 6,960 |
| 20250829 | 7,190 | 6,930 | 7,190 | 6,920 |
| 20250828 | 7,310 | 7,130 | 7,410 | 7,130 |
| 20250827 | 7,390 | 7,310 | 7,390 | 6,950 |
| 20250826 | 7,150 | 7,280 | 7,370 | 7,080 |
| 20250825 | 7,900 | 7,070 | 7,900 | 7,000 |
| 20250822 | 7,520 | 7,800 | 7,850 | 7,520 |
| 20250821 | 7,440 | 7,520 | 7,690 | 7,440 |
| 20250820 | 7,590 | 7,450 | 7,600 | 7,310 |
| 20250819 | 7,560 | 7,630 | 7,690 | 7,400 |
| 20250818 | 7,810 | 7,650 | 7,930 | 7,580 |
| 20250814 | 7,950 | 7,810 | 8,120 | 7,720 |
| 20250813 | 8,050 | 7,910 | 8,090 | 7,900 |
| 20250812 | 8,210 | 7,970 | 8,210 | 7,970 |
| 20250811 | 7,870 | 8,250 | 8,490 | 7,870 |
| 20250808 | 8,240 | 7,990 | 8,340 | 7,990 |
| 20250807 | 8,200 | 8,320 | 8,320 | 7,930 |
| 20250806 | 8,100 | 8,190 | 8,510 | 8,000 |
| 20250805 | 7,480 | 8,100 | 8,500 | 7,390 |
| 20250804 | 7,430 | 7,450 | 7,510 | 7,290 |
| 20250801 | 7,640 | 7,470 | 7,750 | 7,470 |
| 20250731 | 7,300 | 7,640 | 8,180 | 7,300 |
| 20250730 | 7,330 | 7,390 | 7,500 | 7,200 |
| 20250729 | 7,510 | 7,330 | 7,510 | 7,300 |
| 20250728 | 7,370 | 7,450 | 7,550 | 7,220 |
| 20250725 | 7,390 | 7,300 | 7,490 | 7,250 |
| 20250724 | 7,470 | 7,390 | 7,510 | 7,280 |
| 20250723 | 7,620 | 7,500 | 7,660 | 7,350 |
| 20250722 | 7,890 | 7,620 | 8,350 | 7,570 |
| 20250721 | 7,690 | 7,890 | 7,990 | 7,500 |
| 20250718 | 8,040 | 7,690 | 8,210 | 7,550 |
| 20250717 | 8,230 | 7,950 | 8,290 | 7,910 |
| 20250716 | 7,100 | 8,210 | 8,700 | 7,100 |
| 20250715 | 7,340 | 7,120 | 7,350 | 7,100 |
| 20250714 | 7,350 | 7,340 | 7,500 | 7,260 |
| 20250711 | 7,200 | 7,330 | 7,360 | 7,000 |
| 20250710 | 7,390 | 7,210 | 7,390 | 6,960 |
| 20250709 | 7,440 | 7,370 | 7,540 | 7,360 |
| 20250708 | 7,500 | 7,440 | 7,500 | 7,370 |
| 20250707 | 7,360 | 7,440 | 7,570 | 7,290 |
| 20250704 | 7,480 | 7,360 | 7,480 | 7,230 |
| 20250703 | 7,450 | 7,480 | 7,640 | 7,360 |
| 20250702 | 7,300 | 7,340 | 7,440 | 7,000 |
| 20250701 | 7,350 | 7,300 | 7,450 | 7,130 |
| 20250630 | 7,400 | 7,280 | 7,590 | 7,210 |
| 20250627 | 7,880 | 7,400 | 7,880 | 7,270 |
| 20250626 | 8,030 | 7,890 | 8,070 | 7,850 |
| 20250625 | 8,150 | 8,130 | 8,420 | 8,130 |
| 20250624 | 8,040 | 8,230 | 8,400 | 8,000 |
| 20250623 | 8,410 | 8,040 | 8,410 | 7,830 |
| 20250620 | 8,150 | 8,420 | 8,940 | 8,100 |
| 20250619 | 8,490 | 8,250 | 8,530 | 8,240 |
| 20250618 | 8,220 | 8,350 | 8,350 | 8,000 |
| 20250617 | 8,100 | 8,220 | 8,390 | 7,930 |
| 20250616 | 8,550 | 8,090 | 8,560 | 8,020 |
| 20250613 | 8,600 | 8,450 | 8,910 | 8,350 |
| 20250612 | 9,020 | 8,600 | 9,260 | 8,350 |
| 20250611 | 8,600 | 9,020 | 9,200 | 8,420 |
| 20250610 | 7,850 | 8,570 | 9,600 | 7,750 |
| 20250609 | 7,580 | 7,830 | 7,880 | 7,570 |
| 20250605 | 7,460 | 7,580 | 7,580 | 7,350 |
| 20250604 | 7,230 | 7,460 | 7,500 | 7,230 |
| 20250602 | 6,950 | 7,220 | 7,270 | 6,930 |
| 20250530 | 7,300 | 6,960 | 7,350 | 6,900 |
| 20250529 | 7,420 | 7,230 | 7,870 | 7,230 |
| 20250528 | 7,710 | 7,420 | 7,900 | 7,310 |
| 20250527 | 7,420 | 7,700 | 7,750 | 7,420 |
| 20250526 | 7,970 | 7,640 | 8,280 | 7,600 |
| 20250523 | 8,890 | 7,960 | 9,220 | 7,960 |
| 20250522 | 8,230 | 8,890 | 9,000 | 8,020 |
| 20250521 | 7,940 | 8,160 | 8,160 | 7,940 |
| 20250520 | 7,920 | 8,000 | 8,100 | 7,800 |
| 20250519 | 7,700 | 8,020 | 8,130 | 7,630 |
| 20250516 | 7,910 | 7,700 | 8,300 | 7,440 |
| 20250515 | 7,730 | 7,910 | 8,150 | 6,850 |
| 20250514 | 7,300 | 7,730 | 7,950 | 6,950 |
| 20250513 | 7,400 | 7,170 | 7,460 | 7,160 |
| 20250512 | 8,030 | 7,440 | 8,140 | 7,350 |
| 20250509 | 8,150 | 7,990 | 8,150 | 7,690 |
| 20250508 | 7,210 | 7,990 | 8,380 | 7,100 |
| 20250507 | 7,360 | 7,210 | 7,650 | 6,970 |
| 20250502 | 6,550 | 7,510 | 7,910 | 6,440 |
| 20250430 | 6,720 | 6,630 | 6,840 | 6,250 |
| 20250429 | 7,150 | 6,780 | 7,150 | 6,010 |
| 20250428 | 7,960 | 7,380 | 7,960 | 6,900 |
| 20250425 | 8,800 | 8,230 | 9,670 | 8,130 |
| 20250424 | 7,960 | 8,850 | 9,690 | 7,500 |
| 20250423 | 6,950 | 8,000 | 8,970 | 6,860 |
| 20250422 | 6,530 | 6,900 | 6,900 | 6,190 |
| 20250421 | 5,700 | 6,530 | 6,550 | 5,680 |
| 20250418 | 5,300 | 5,730 | 6,150 | 5,280 |
| 20250417 | 5,190 | 5,300 | 5,470 | 5,110 |
| 20250416 | 5,010 | 5,100 | 5,280 | 5,010 |
| 20250415 | 5,010 | 5,100 | 5,160 | 4,980 |
| 20250414 | 5,120 | 5,050 | 5,120 | 4,850 |
| 20250411 | 5,050 | 5,120 | 5,120 | 4,870 |
| 20250410 | 4,810 | 5,080 | 5,140 | 4,810 |
| 20250409 | 4,780 | 4,810 | 4,880 | 4,710 |
| 20250408 | 4,880 | 4,780 | 5,160 | 4,710 |
| 20250407 | 4,885 | 4,880 | 5,020 | 4,435 |
| 20250404 | 4,950 | 5,040 | 5,470 | 4,830 |
| 20250403 | 4,850 | 4,970 | 5,130 | 4,760 |
| 20250402 | 5,200 | 4,815 | 5,300 | 4,750 |
| 20250401 | 4,460 | 5,150 | 5,350 | 4,460 |
| 20250331 | 4,595 | 4,460 | 4,595 | 4,225 |
| 20250328 | 5,400 | 4,600 | 5,670 | 4,215 |
| 20250327 | 3,580 | 4,575 | 4,575 | 3,575 |
| 20250326 | 3,455 | 3,520 | 4,000 | 3,410 |
| 20250325 | 3,350 | 3,400 | 3,420 | 3,320 |
| 20250324 | 3,400 | 3,350 | 3,425 | 3,320 |
| 20250321 | 3,440 | 3,400 | 3,440 | 3,380 |
| 20250320 | 3,475 | 3,440 | 3,530 | 3,440 |
| 20250319 | 3,560 | 3,455 | 3,570 | 3,415 |
| 20250318 | 3,650 | 3,560 | 3,700 | 3,525 |
| 20250317 | 3,660 | 3,650 | 3,765 | 3,650 |
| 20250314 | 3,690 | 3,660 | 3,690 | 3,650 |
| 20250313 | 3,725 | 3,690 | 3,725 | 3,685 |
| 20250312 | 3,730 | 3,710 | 3,800 | 3,710 |
| 20250311 | 3,785 | 3,700 | 3,785 | 3,700 |
| 20250310 | 3,800 | 3,795 | 3,810 | 3,750 |
| 20250307 | 3,845 | 3,800 | 3,845 | 3,750 |
| 20250306 | 3,920 | 3,845 | 3,925 | 3,830 |
| 20250305 | 3,915 | 3,900 | 3,940 | 3,850 |
| 20250304 | 3,910 | 3,915 | 3,955 | 3,845 |
| 20250228 | 3,940 | 3,890 | 3,955 | 3,885 |
| 20250227 | 3,905 | 3,955 | 3,990 | 3,870 |
| 20250226 | 3,920 | 3,905 | 3,955 | 3,885 |
| 20250225 | 3,990 | 3,965 | 4,000 | 3,960 |
| 20250224 | 3,930 | 3,990 | 4,025 | 3,915 |
| 20250221 | 3,855 | 3,930 | 3,995 | 3,855 |
| 20250220 | 3,870 | 3,855 | 4,000 | 3,850 |
| 20250219 | 3,735 | 3,770 | 3,900 | 3,735 |
| 20250218 | 3,705 | 3,735 | 3,755 | 3,700 |
| 20250217 | 3,735 | 3,730 | 3,760 | 3,705 |
| 20250214 | 3,750 | 3,735 | 3,750 | 3,685 |
| 20250213 | 3,770 | 3,750 | 3,770 | 3,700 |
| 20250212 | 3,740 | 3,770 | 3,775 | 3,710 |
| 20250211 | 3,790 | 3,770 | 3,795 | 3,750 |
| 20250210 | 3,815 | 3,795 | 3,820 | 3,760 |
| 20250207 | 3,825 | 3,815 | 4,000 | 3,800 |
| 20250206 | 3,830 | 3,825 | 3,860 | 3,825 |
| 20250205 | 3,850 | 3,830 | 3,850 | 3,790 |
| 20250204 | 3,760 | 3,820 | 3,840 | 3,760 |
| 20250203 | 3,880 | 3,780 | 3,880 | 3,780 |
| 20250131 | 3,980 | 3,910 | 3,990 | 3,895 |
| 20250124 | 3,970 | 3,980 | 3,980 | 3,940 |
| 20250123 | 3,955 | 3,970 | 3,970 | 3,900 |
| 20250122 | 3,995 | 3,945 | 3,995 | 3,895 |
| 20250121 | 4,030 | 3,995 | 4,070 | 3,960 |
| 20250120 | 4,020 | 4,030 | 4,050 | 4,005 |
| 20250117 | 4,105 | 4,050 | 4,105 | 4,025 |
| 20250116 | 4,130 | 4,090 | 4,130 | 4,060 |
| 20250115 | 4,135 | 4,130 | 4,195 | 4,050 |
| 20250114 | 4,125 | 4,135 | 4,240 | 4,125 |
| 20250113 | 4,115 | 4,125 | 4,290 | 4,105 |
| 20250110 | 4,020 | 4,115 | 4,290 | 4,020 |
| 20250109 | 3,980 | 4,010 | 4,130 | 3,940 |
| 20250108 | 3,975 | 3,980 | 4,040 | 3,975 |
| 20250107 | 3,900 | 3,975 | 4,075 | 3,900 |
| 20250106 | 3,920 | 3,875 | 4,000 | 3,820 |
| 20250103 | 3,900 | 3,815 | 3,945 | 3,815 |
| 20250102 | 3,840 | 3,860 | 3,885 | 3,835 |