Stock Ticker
- (032960) 동일기연
- Description: 기업개요
동사는 1986년 전자제품 및 부품의 제조·판매·수출입과 부동산 임대업, 의료기기 제조업을 목적으로 설립되어 코스닥 시장에 상장됨.
EMI 필터, 압전세라믹트랜스포머를 활용한 음이온클러스터, 제전기, 초음파 센서, 치과용 의료기기 등을 생산하는 전자부품 전문기업임.
독창적인 EMI·EMC 필터 기술과 세라믹 기술로 우수한 제품 개발과 EMI 대책 기술을 지원하며, 다수의 특허권과 국제규격인증을 통해 세계적 기술력을 인정받고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,750 | 2,710 | 2,795 | 2,615 |
| 20261019 | 2,690 | 2,725 | 2,770 | 2,555 |
| 20261016 | 2,680 | 2,720 | 2,795 | 2,580 |
| 20261015 | 2,895 | 2,690 | 2,895 | 2,640 |
| 20261014 | 2,960 | 2,855 | 2,970 | 2,705 |
| 20261013 | 2,520 | 2,930 | 3,030 | 2,455 |
| 20261012 | 2,650 | 2,495 | 2,650 | 2,470 |
| 20261008 | 2,845 | 2,620 | 2,845 |
| 20261007 | 2,665 | 2,660 | 2,735 | 2,620 |
| 20261006 | 2,635 | 2,680 | 2,700 | 2,530 |
| 20261002 | 2,810 | 2,685 | 2,810 | 2,645 |
| 20261001 | 2,640 | 2,810 | 2,835 | 2,490 |
| 20260930 | 2,685 | 2,640 | 2,730 | 2,465 |
| 20260929 | 2,360 | 2,780 | 2,800 | 2,345 |
| 20260928 | 2,410 | 2,375 | 2,410 | 2,290 |
| 20260923 | 2,230 | 2,355 | 2,385 | 2,150 |
| 20260922 | 2,170 | 2,190 | 2,255 | 2,075 |
| 20260921 | 2,195 | 2,130 | 2,195 | 2,065 |
| 20260918 | 2,085 | 2,150 | 2,160 | 2,080 |
| 20260917 | 2,120 | 2,085 | 2,120 | 2,075 |
| 20260916 | 2,095 | 2,090 | 2,150 | 2,080 |
| 20260915 | 2,040 | 2,110 | 2,135 | 2,040 |
| 20260914 | 2,235 | 2,110 | 2,240 | 2,110 |
| 20260911 | 2,115 | 2,250 | 2,250 | 2,075 |
| 20260910 | 2,125 | 2,145 | 2,145 | 2,085 |
| 20260909 | 2,170 | 2,125 | 2,175 | 2,100 |
| 20260908 | 2,040 | 2,135 | 2,135 | 2,020 |
| 20260907 | 2,055 | 2,055 | 2,055 | 2,000 |
| 20260904 | 2,015 | 2,055 | 2,060 | 1,998 |
| 20260903 | 2,015 | 2,015 | 2,025 | 1,998 |
| 20260902 | 2,050 | 2,025 | 2,050 | 2,010 |
| 20260901 | 2,040 | 2,050 | 2,050 | 2,000 |
| 20260831 | 1,998 | 2,040 | 2,040 | 1,977 |
| 20260828 | 2,030 | 1,998 | 2,030 | 1,998 |
| 20260827 | 2,075 | 2,040 | 2,075 | 2,020 |
| 20260826 | 2,060 | 2,070 | 2,085 | 2,020 |
| 20260825 | 2,065 | 2,060 | 2,065 | 2,005 |
| 20260824 | 2,055 | 2,065 | 2,090 | 1,999 |
| 20260821 | 1,998 | 2,055 | 2,060 | 1,987 |
| 20260820 | 2,010 | 2,015 | 2,085 | 2,010 |
| 20260819 | 2,055 | 2,045 | 2,060 | 2,010 |
| 20260818 | 2,240 | 2,070 | 2,240 | 2,020 |
| 20260814 | 2,160 | 2,240 | 2,255 | 2,155 |
| 20260813 | 2,190 | 2,165 | 2,190 | 2,140 |
| 20260812 | 2,090 | 2,190 | 2,195 | 2,075 |
| 20260811 | 2,105 | 2,090 | 2,150 | 2,040 |
| 20260810 | 2,150 | 2,115 | 2,175 | 2,095 |
| 20260807 | 2,130 | 2,105 | 2,130 | 2,105 |
| 20260806 | 2,055 | 2,060 | 2,070 | 2,015 |
| 20260805 | 1,990 | 2,005 | 2,025 | 1,990 |
| 20260804 | 1,998 | 1,955 | 2,055 | 1,836 |
| 20260803 | 1,972 | 1,998 | 1,998 | 1,897 |
| 20260731 | 1,909 | 1,952 | 1,960 | 1,862 |
| 20260730 | 1,740 | 1,890 | 2,080 | 1,740 |
| 20260729 | 1,950 | 1,877 | 1,990 | 1,852 |
| 20260728 | 2,010 | 1,950 | 2,010 | 1,926 |
| 20260727 | 1,946 | 2,025 | 2,025 | 1,921 |
| 20260724 | 2,010 | 1,962 | 2,090 | 1,960 |
| 20260723 | 1,945 | 1,984 | 1,990 | 1,912 |
| 20260722 | 1,918 | 1,945 | 2,040 | 1,917 |
| 20260721 | 1,958 | 1,955 | 1,983 | 1,915 |
| 20260720 | 1,983 | 1,956 | 2,025 | 1,945 |
| 20260716 | 2,025 | 1,983 | 2,030 | 1,978 |
| 20260715 | 2,025 | 2,025 | 2,140 | 1,993 |
| 20260714 | 2,180 | 2,030 | 2,180 | 2,030 |
| 20260713 | 2,135 | 2,195 | 2,395 | 2,040 |
| 20260710 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260709 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260708 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260707 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260706 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260703 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260702 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260701 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260630 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260629 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260626 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260625 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260624 | 10,900 | 10,900 | 10,900 | 10,900 |
| 20260623 | 10,400 | 10,900 | 11,000 | 10,400 |
| 20260622 | 11,010 | 10,820 | 11,010 | 10,820 |
| 20260619 | 11,000 | 11,010 | 11,220 | 10,950 |
| 20260618 | 11,530 | 11,300 | 11,530 | 11,300 |
| 20260617 | 11,570 | 11,530 | 11,570 | 11,000 |
| 20260616 | 11,800 | 11,570 | 11,800 | 11,500 |
| 20260615 | 11,750 | 11,600 | 11,750 | 11,530 |
| 20260612 | 10,820 | 11,510 | 12,490 | 10,700 |
| 20260611 | 10,570 | 10,780 | 11,180 | 10,430 |
| 20260610 | 11,230 | 10,770 | 11,480 | 10,560 |
| 20260609 | 11,050 | 11,000 | 11,240 | 10,860 |
| 20260608 | 11,100 | 11,040 | 11,100 | 10,670 |
| 20260605 | 11,000 | 11,010 | 11,200 | 10,870 |
| 20260604 | 11,260 | 10,990 | 11,380 | 10,840 |
| 20260602 | 10,810 | 11,480 | 11,540 | 10,370 |
| 20260601 | 11,190 | 11,140 | 11,320 | 10,800 |
| 20260529 | 11,210 | 11,190 | 11,510 | 11,000 |
| 20260528 | 11,680 | 11,440 | 11,680 | 11,340 |
| 20260527 | 12,500 | 11,540 | 12,500 | 11,300 |
| 20260526 | 12,050 | 11,650 | 12,080 | 11,500 |
| 20260522 | 11,920 | 12,050 | 12,610 | 11,920 |
| 20260521 | 11,670 | 11,900 | 12,180 | 11,670 |
| 20260520 | 12,050 | 11,660 | 12,620 | 11,550 |
| 20260519 | 12,700 | 12,260 | 12,700 | 12,240 |
| 20260518 | 12,470 | 12,340 | 12,680 | 12,330 |
| 20260515 | 12,550 | 12,450 | 12,880 | 12,450 |
| 20260514 | 12,600 | 12,730 | 12,730 | 12,200 |
| 20260513 | 13,010 | 12,440 | 13,010 | 12,180 |
| 20260512 | 12,440 | 12,640 | 12,960 | 12,110 |
| 20260511 | 13,020 | 12,300 | 13,280 | 12,100 |
| 20260508 | 13,460 | 13,300 | 13,550 | 12,510 |
| 20260507 | 13,870 | 13,630 | 13,890 | 12,920 |
| 20260506 | 14,270 | 13,870 | 14,300 | 13,840 |
| 20260504 | 14,590 | 14,430 | 14,590 | 14,280 |
| 20260430 | 14,310 | 14,250 | 14,600 | 14,130 |
| 20260429 | 14,600 | 14,310 | 14,760 | 14,070 |
| 20260428 | 14,490 | 14,660 | 15,570 | 14,320 |
| 20260427 | 14,330 | 14,200 | 14,580 | 14,180 |
| 20260424 | 14,760 | 14,320 | 14,770 | 14,320 |
| 20260423 | 14,650 | 14,760 | 14,780 | 14,400 |
| 20260422 | 15,050 | 14,960 | 15,280 | 14,440 |
| 20260421 | 15,520 | 15,370 | 15,700 | 14,220 |
| 20260420 | 15,840 | 15,520 | 15,840 | 15,450 |
| 20260417 | 15,700 | 15,840 | 15,950 | 15,620 |
| 20260416 | 16,180 | 15,840 | 16,180 | 15,600 |
| 20260415 | 15,820 | 16,180 | 16,240 | 15,680 |
| 20260414 | 15,950 | 15,780 | 16,000 | 15,665 |
| 20260413 | 15,680 | 15,800 | 15,850 | 15,500 |
| 20260410 | 15,700 | 15,680 | 15,900 | 15,520 |
| 20260409 | 16,220 | 15,700 | 16,220 | 15,520 |
| 20260408 | 16,140 | 16,230 | 16,530 | 16,060 |
| 20260407 | 16,370 | 16,150 | 16,370 | 15,840 |
| 20260406 | 16,400 | 16,380 | 16,400 | 15,620 |
| 20260403 | 15,400 | 16,420 | 16,420 | 15,230 |
| 20260402 | 16,730 | 15,280 | 16,820 | 15,130 |
| 20260401 | 15,950 | 15,980 | 16,390 | 15,920 |
| 20260331 | 16,300 | 16,010 | 16,310 | 15,630 |
| 20260330 | 16,290 | 16,280 | 16,440 | 15,560 |
| 20260327 | 16,040 | 16,290 | 16,330 | 15,640 |
| 20260326 | 16,350 | 16,300 | 16,890 | 16,070 |
| 20260325 | 16,790 | 16,940 | 16,990 | 16,630 |
| 20260324 | 16,410 | 16,700 | 16,800 | 16,170 |
| 20260323 | 16,540 | 16,210 | 16,550 | 15,910 |
| 20260320 | 16,440 | 16,550 | 16,590 | 16,390 |
| 20260319 | 16,530 | 16,440 | 16,530 | 16,210 |
| 20260318 | 16,550 | 16,530 | 16,590 | 16,460 |
| 20260317 | 16,650 | 16,490 | 16,650 | 16,400 |
| 20260316 | 16,450 | 16,500 | 16,500 | 16,170 |
| 20260313 | 16,390 | 16,380 | 16,390 | 16,010 |
| 20260312 | 15,850 | 16,420 | 16,440 | 15,820 |
| 20260311 | 16,050 | 15,940 | 16,050 | 15,760 |
| 20260310 | 15,760 | 15,950 | 16,000 | 15,610 |
| 20260309 | 15,820 | 15,590 | 15,820 | 14,900 |
| 20260306 | 15,910 | 15,820 | 15,910 | 15,560 |
| 20260305 | 15,280 | 15,740 | 15,770 | 15,160 |
| 20260304 | 15,030 | 15,280 | 15,500 | 14,560 |
| 20260303 | 15,670 | 15,500 | 15,700 | 15,290 |
| 20260227 | 15,820 | 15,780 | 15,820 | 15,370 |
| 20260226 | 16,330 | 15,830 | 16,490 | 15,430 |
| 20260225 | 16,440 | 16,300 | 16,450 | 16,180 |
| 20260224 | 16,150 | 16,440 | 16,440 | 16,120 |
| 20260223 | 16,490 | 16,360 | 16,590 | 16,020 |
| 20260220 | 16,150 | 16,400 | 16,490 | 15,990 |
| 20260219 | 16,300 | 16,280 | 16,300 | 15,610 |
| 20260213 | 15,240 | 16,300 | 16,360 | 15,130 |
| 20260212 | 15,470 | 15,380 | 15,520 | 15,170 |
| 20260211 | 15,730 | 15,470 | 16,050 | 15,170 |
| 20260210 | 15,820 | 15,730 | 15,900 | 15,400 |
| 20260209 | 15,200 | 15,820 | 15,890 | 14,600 |
| 20260206 | 14,770 | 14,880 | 14,920 | 14,420 |
| 20260205 | 14,650 | 14,770 | 14,810 | 14,260 |
| 20260204 | 14,450 | 14,680 | 14,730 | 14,160 |
| 20260203 | 14,200 | 14,450 | 14,450 | 13,910 |
| 20260202 | 14,510 | 14,020 | 14,520 | 13,820 |
| 20260130 | 15,020 | 14,510 | 15,020 | 14,510 |
| 20260129 | 15,000 | 14,940 | 15,000 | 14,780 |
| 20260128 | 15,000 | 15,000 | 15,230 | 14,950 |
| 20260127 | 15,470 | 14,970 | 15,470 | 14,880 |
| 20260126 | 15,200 | 15,190 | 15,450 | 15,090 |
| 20260123 | 15,000 | 15,260 | 15,300 | 14,690 |
| 20260122 | 14,830 | 14,910 | 15,250 | 14,630 |
| 20260121 | 15,140 | 14,830 | 15,640 | 14,750 |
| 20260120 | 15,650 | 15,570 | 15,800 | 15,460 |
| 20260119 | 15,580 | 15,650 | 16,020 | 15,450 |
| 20260116 | 15,710 | 15,580 | 15,750 | 15,320 |
| 20260115 | 15,850 | 15,710 | 15,880 | 15,450 |
| 20260114 | 15,690 | 15,780 | 15,860 | 15,440 |
| 20260113 | 16,100 | 15,690 | 16,100 | 15,150 |
| 20260112 | 15,990 | 16,110 | 16,110 | 15,360 |
| 20260109 | 15,750 | 15,990 | 15,990 | 15,060 |
| 20260108 | 15,680 | 15,750 | 15,950 | 15,320 |
| 20260107 | 14,810 | 15,450 | 16,290 | 14,810 |
| 20260106 | 14,650 | 14,640 | 15,060 | 14,640 |
| 20260105 | 15,900 | 14,890 | 15,900 | 14,890 |
| 20260102 | 15,790 | 15,690 | 15,860 | 15,490 |
| 20251230 | 15,980 | 15,780 | 16,000 | 15,580 |
| 20251229 | 16,320 | 15,840 | 16,820 | 15,820 |
| 20251226 | 17,300 | 16,860 | 17,300 | 16,750 |
| 20251224 | 17,320 | 17,310 | 17,660 | 16,700 |
| 20251223 | 19,020 | 17,430 | 19,050 | 17,190 |
| 20251222 | 16,980 | 16,760 | 17,040 | 16,600 |
| 20251219 | 16,740 | 16,950 | 17,060 | 16,600 |
| 20251218 | 16,700 | 16,740 | 16,920 | 16,330 |
| 20251217 | 15,980 | 16,750 | 17,540 | 15,850 |
| 20251216 | 14,330 | 15,480 | 15,670 | 14,000 |
| 20251215 | 14,110 | 14,330 | 14,790 | 14,110 |
| 20251212 | 14,310 | 14,280 | 14,450 | 14,160 |
| 20251211 | 14,330 | 14,310 | 14,420 | 14,250 |
| 20251210 | 14,430 | 14,330 | 14,430 | 14,150 |
| 20251209 | 14,170 | 14,430 | 14,460 | 14,060 |
| 20251208 | 14,150 | 14,130 | 14,200 | 14,010 |
| 20251205 | 14,100 | 14,140 | 14,300 | 13,810 |
| 20251204 | 13,790 | 14,150 | 14,150 | 13,250 |
| 20251203 | 13,850 | 13,790 | 13,850 | 13,670 |
| 20251202 | 13,810 | 13,800 | 13,920 | 13,690 |
| 20251201 | 13,720 | 13,810 | 13,900 | 13,660 |
| 20251128 | 13,600 | 13,720 | 13,900 | 13,360 |
| 20251127 | 13,090 | 13,740 | 13,740 | 13,010 |
| 20251126 | 13,150 | 13,120 | 13,190 | 12,810 |
| 20251125 | 13,130 | 13,130 | 13,260 | 12,900 |
| 20251124 | 13,150 | 13,160 | 13,260 | 12,960 |
| 20251121 | 12,460 | 13,100 | 13,110 | 12,310 |
| 20251120 | 12,880 | 12,870 | 13,040 | 12,760 |
| 20251119 | 12,800 | 12,870 | 12,980 | 12,630 |
| 20251118 | 13,180 | 12,910 | 13,180 | 12,660 |
| 20251117 | 12,840 | 13,030 | 13,040 | 12,750 |
| 20251114 | 12,800 | 12,840 | 12,950 | 12,600 |
| 20251113 | 13,070 | 12,970 | 13,090 | 12,710 |
| 20251112 | 13,200 | 13,070 | 13,210 | 12,800 |
| 20251111 | 13,700 | 13,200 | 13,910 | 12,920 |
| 20251110 | 13,850 | 13,700 | 14,080 | 13,580 |
| 20251107 | 14,370 | 14,130 | 14,420 | 13,820 |
| 20251106 | 14,270 | 14,590 | 14,810 | 13,840 |
| 20251105 | 14,800 | 14,060 | 14,800 | 13,770 |
| 20251104 | 15,500 | 14,800 | 15,730 | 14,800 |
| 20251103 | 15,750 | 15,500 | 15,850 | 15,020 |
| 20251031 | 15,670 | 15,750 | 15,950 | 15,300 |
| 20251030 | 15,180 | 15,700 | 15,880 | 15,000 |
| 20251029 | 15,220 | 15,280 | 15,600 | 15,170 |
| 20251028 | 14,900 | 15,200 | 15,270 | 14,650 |
| 20251027 | 14,790 | 14,830 | 15,270 | 14,620 |
| 20251024 | 15,230 | 14,980 | 15,580 | 14,000 |
| 20251023 | 16,200 | 15,250 | 16,200 | 15,150 |
| 20251022 | 16,050 | 16,320 | 18,970 | 15,530 |
| 20251021 | 15,340 | 15,340 | 15,340 | 14,510 |
| 20251020 | 11,880 | 11,800 | 11,880 | 11,440 |
| 20251017 | 11,700 | 11,760 | 11,850 | 11,530 |
| 20251016 | 11,480 | 11,490 | 11,540 | 11,450 |
| 20251015 | 11,300 | 11,480 | 11,520 | 11,300 |
| 20251014 | 11,460 | 11,300 | 11,460 | 11,200 |
| 20251013 | 11,200 | 11,240 | 11,310 | 11,200 |
| 20251010 | 11,520 | 11,300 | 11,650 | 11,270 |
| 20251002 | 11,620 | 11,520 | 11,860 | 11,320 |
| 20251001 | 11,860 | 11,620 | 11,890 | 11,520 |
| 20250930 | 12,380 | 11,860 | 12,470 | 11,750 |
| 20250929 | 12,380 | 12,380 | 12,480 | 12,300 |
| 20250926 | 12,830 | 12,480 | 13,000 | 12,340 |
| 20250925 | 13,020 | 13,000 | 13,120 | 12,990 |
| 20250924 | 13,060 | 13,090 | 13,140 | 12,930 |
| 20250923 | 13,140 | 13,140 | 13,160 | 13,050 |
| 20250922 | 13,050 | 13,140 | 13,220 | 13,050 |
| 20250919 | 13,250 | 13,150 | 13,250 | 12,960 |
| 20250918 | 12,730 | 13,060 | 13,100 | 12,730 |
| 20250917 | 12,830 | 12,830 | 12,910 | 12,720 |
| 20250916 | 12,630 | 12,830 | 12,880 | 12,500 |
| 20250915 | 12,270 | 12,630 | 12,640 | 12,140 |
| 20250912 | 12,230 | 12,270 | 12,350 | 12,120 |
| 20250911 | 11,850 | 12,230 | 12,230 | 11,840 |
| 20250910 | 11,730 | 11,790 | 11,810 | 11,650 |
| 20250909 | 11,720 | 11,620 | 11,740 | 11,620 |
| 20250908 | 11,430 | 11,710 | 11,820 | 11,250 |
| 20250905 | 11,390 | 11,380 | 11,390 | 11,360 |
| 20250904 | 11,310 | 11,340 | 11,370 | 11,270 |
| 20250903 | 11,360 | 11,310 | 11,390 | 11,300 |
| 20250902 | 11,430 | 11,340 | 11,430 | 11,210 |
| 20250901 | 11,390 | 11,280 | 11,390 | 11,250 |
| 20250829 | 11,290 | 11,310 | 11,410 | 11,290 |
| 20250828 | 11,310 | 11,310 | 11,390 | 11,280 |
| 20250827 | 11,390 | 11,340 | 11,390 | 11,310 |
| 20250826 | 11,380 | 11,370 | 11,380 | 11,330 |
| 20250825 | 11,390 | 11,330 | 11,390 | 11,200 |
| 20250822 | 11,150 | 11,260 | 11,270 | 11,150 |
| 20250821 | 10,900 | 11,150 | 11,300 | 10,900 |
| 20250820 | 11,150 | 11,010 | 11,270 | 11,010 |
| 20250819 | 11,290 | 11,290 | 11,340 | 11,210 |
| 20250818 | 11,330 | 11,340 | 11,380 | 11,290 |
| 20250814 | 11,230 | 11,280 | 11,280 | 11,170 |
| 20250813 | 11,230 | 11,230 | 11,390 | 11,170 |
| 20250812 | 11,230 | 11,230 | 11,410 | 11,100 |
| 20250811 | 11,250 | 11,300 | 11,450 | 11,110 |
| 20250808 | 11,260 | 11,260 | 11,330 | 11,150 |
| 20250807 | 11,200 | 11,250 | 11,290 | 11,110 |
| 20250806 | 11,160 | 11,170 | 11,280 | 11,140 |
| 20250805 | 11,110 | 11,230 | 11,250 | 10,890 |
| 20250804 | 10,880 | 11,050 | 11,100 | 10,660 |
| 20250801 | 11,030 | 10,880 | 11,110 | 10,650 |
| 20250731 | 11,000 | 10,980 | 11,140 | 10,910 |
| 20250730 | 10,960 | 11,010 | 11,190 | 10,910 |
| 20250729 | 11,000 | 11,060 | 11,190 | 10,940 |
| 20250728 | 11,120 | 11,040 | 11,200 | 11,010 |
| 20250725 | 11,200 | 11,120 | 11,200 | 11,000 |
| 20250724 | 11,280 | 11,140 | 11,280 | 11,060 |
| 20250723 | 11,190 | 11,260 | 11,270 | 11,040 |
| 20250722 | 11,010 | 11,150 | 11,170 | 11,000 |
| 20250721 | 10,980 | 11,040 | 11,140 | 10,950 |
| 20250718 | 11,110 | 11,080 | 11,110 | 10,740 |
| 20250717 | 11,100 | 11,190 | 11,200 | 10,980 |
| 20250716 | 10,950 | 11,100 | 11,150 | 10,910 |
| 20250715 | 10,880 | 11,000 | 11,050 | 10,820 |
| 20250714 | 10,850 | 10,930 | 10,930 | 10,830 |
| 20250711 | 10,850 | 10,830 | 10,870 | 10,790 |
| 20250710 | 10,810 | 10,850 | 10,860 | 10,760 |
| 20250709 | 10,820 | 10,810 | 10,840 | 10,800 |
| 20250708 | 10,700 | 10,820 | 10,840 | 10,590 |
| 20250707 | 10,900 | 10,700 | 10,910 | 10,700 |
| 20250704 | 10,850 | 10,880 | 10,900 | 10,790 |
| 20250703 | 10,820 | 10,850 | 10,890 | 10,810 |
| 20250702 | 10,810 | 10,850 | 10,850 | 10,740 |
| 20250701 | 10,800 | 10,850 | 10,850 | 10,740 |
| 20250630 | 10,830 | 10,770 | 10,830 | 10,660 |
| 20250627 | 10,720 | 10,750 | 10,830 | 10,720 |
| 20250626 | 10,780 | 10,730 | 10,780 | 10,610 |
| 20250625 | 10,760 | 10,780 | 10,850 | 10,690 |
| 20250624 | 10,690 | 10,820 | 10,820 | 10,690 |
| 20250623 | 10,700 | 10,720 | 10,720 | 10,610 |
| 20250620 | 10,680 | 10,720 | 10,750 | 10,660 |
| 20250619 | 10,750 | 10,680 | 10,750 | 10,580 |
| 20250618 | 10,620 | 10,750 | 10,800 | 10,620 |
| 20250617 | 10,710 | 10,730 | 10,740 | 10,670 |
| 20250616 | 10,680 | 10,660 | 10,760 | 10,650 |
| 20250613 | 10,700 | 10,730 | 10,770 | 10,670 |
| 20250612 | 10,780 | 10,810 | 10,830 | 10,650 |
| 20250611 | 10,650 | 10,760 | 10,790 | 10,640 |
| 20250610 | 10,730 | 10,650 | 10,770 | 10,610 |
| 20250609 | 10,750 | 10,790 | 10,790 | 10,610 |
| 20250605 | 10,620 | 10,740 | 10,740 | 10,570 |
| 20250604 | 10,650 | 10,700 | 10,740 | 10,600 |
| 20250602 | 10,590 | 10,650 | 10,730 | 10,590 |
| 20250530 | 10,540 | 10,690 | 10,700 | 10,540 |
| 20250529 | 10,630 | 10,550 | 10,710 | 10,380 |
| 20250528 | 10,460 | 10,650 | 10,660 | 10,420 |
| 20250527 | 10,750 | 10,460 | 10,750 | 10,460 |
| 20250526 | 10,510 | 10,570 | 10,660 | 10,350 |
| 20250523 | 10,640 | 10,530 | 10,650 | 10,530 |
| 20250522 | 10,560 | 10,580 | 10,650 | 10,560 |
| 20250521 | 10,700 | 10,570 | 10,810 | 10,570 |
| 20250520 | 10,650 | 10,780 | 10,790 | 10,640 |
| 20250519 | 10,690 | 10,650 | 10,770 | 10,640 |
| 20250516 | 10,740 | 10,800 | 10,800 | 10,620 |
| 20250515 | 10,800 | 10,720 | 10,830 | 10,700 |
| 20250514 | 10,680 | 10,720 | 10,800 | 10,650 |
| 20250513 | 10,680 | 10,750 | 10,800 | 10,650 |
| 20250512 | 10,610 | 10,680 | 10,720 | 10,610 |
| 20250509 | 10,820 | 10,610 | 10,820 | 10,350 |
| 20250508 | 10,480 | 10,700 | 10,740 | 10,430 |
| 20250507 | 10,690 | 10,560 | 10,690 | 10,500 |
| 20250502 | 10,530 | 10,600 | 10,610 | 10,320 |
| 20250430 | 10,320 | 10,530 | 10,600 | 10,320 |
| 20250429 | 10,420 | 10,580 | 10,660 | 10,410 |
| 20250428 | 10,640 | 10,420 | 10,640 | 10,230 |
| 20250425 | 10,750 | 10,440 | 10,790 | 10,440 |
| 20250424 | 10,820 | 10,600 | 10,820 | 10,600 |
| 20250423 | 10,770 | 10,790 | 10,820 | 10,570 |
| 20250422 | 10,550 | 10,690 | 10,730 | 10,510 |
| 20250421 | 10,620 | 10,630 | 10,740 | 10,520 |
| 20250418 | 10,520 | 10,700 | 10,720 | 10,480 |
| 20250417 | 10,570 | 10,600 | 10,660 | 10,410 |
| 20250416 | 10,550 | 10,700 | 10,740 | 10,400 |
| 20250415 | 10,530 | 10,670 | 10,670 | 10,500 |
| 20250414 | 10,470 | 10,530 | 10,670 | 10,370 |
| 20250411 | 10,380 | 10,500 | 10,510 | 10,380 |
| 20250410 | 10,100 | 10,510 | 10,510 | 10,100 |
| 20250409 | 9,730 | 10,000 | 10,220 | 9,730 |
| 20250408 | 10,190 | 10,260 | 10,400 | 10,130 |
| 20250407 | 10,350 | 10,290 | 10,350 | 9,930 |
| 20250404 | 10,150 | 10,350 | 10,350 | 10,150 |
| 20250403 | 10,120 | 10,240 | 10,850 | 10,100 |
| 20250402 | 10,260 | 10,180 | 10,260 | 10,050 |
| 20250401 | 10,150 | 10,170 | 10,400 | 10,140 |
| 20250331 | 10,200 | 10,120 | 10,200 | 10,100 |
| 20250328 | 10,200 | 10,200 | 10,210 | 10,110 |
| 20250327 | 10,000 | 10,100 | 10,230 | 9,850 |
| 20250326 | 10,000 | 10,110 | 10,190 | 10,000 |
| 20250325 | 10,150 | 10,000 | 10,270 | 10,000 |
| 20250324 | 10,210 | 10,120 | 10,330 | 10,120 |
| 20250321 | 10,250 | 10,110 | 10,300 | 10,110 |
| 20250320 | 10,320 | 10,320 | 10,320 | 10,250 |
| 20250319 | 10,110 | 10,330 | 10,350 | 10,100 |
| 20250318 | 10,060 | 10,190 | 10,330 | 10,060 |
| 20250317 | 10,400 | 10,100 | 10,400 | 10,100 |
| 20250314 | 10,210 | 10,320 | 10,340 | 10,130 |
| 20250313 | 10,220 | 10,290 | 10,330 | 10,200 |
| 20250312 | 10,150 | 10,200 | 10,290 | 10,100 |
| 20250311 | 10,190 | 10,150 | 10,190 | 10,000 |
| 20250310 | 10,050 | 10,100 | 10,190 | 10,000 |
| 20250307 | 10,070 | 10,050 | 10,150 | 10,050 |
| 20250306 | 10,090 | 10,070 | 10,110 | 9,940 |
| 20250305 | 9,970 | 10,070 | 10,150 | 9,970 |
| 20250304 | 10,050 | 10,050 | 10,110 | 9,800 |
| 20250228 | 10,050 | 10,100 | 10,290 | 10,030 |
| 20250227 | 10,180 | 10,160 | 10,370 | 10,070 |
| 20250226 | 10,180 | 10,180 | 10,300 | 10,180 |
| 20250225 | 10,380 | 10,210 | 10,380 | 10,170 |
| 20250224 | 10,220 | 10,180 | 10,300 | 10,170 |
| 20250221 | 10,210 | 10,220 | 10,280 | 10,190 |
| 20250220 | 10,260 | 10,310 | 10,370 | 10,260 |
| 20250219 | 10,240 | 10,370 | 10,450 | 10,240 |
| 20250218 | 10,200 | 10,350 | 10,360 | 10,050 |
| 20250217 | 10,000 | 10,200 | 10,210 | 10,000 |
| 20250214 | 9,860 | 10,030 | 10,100 | 9,860 |
| 20250213 | 9,880 | 9,970 | 10,130 | 9,850 |
| 20250212 | 9,990 | 9,960 | 10,000 | 9,850 |
| 20250211 | 10,010 | 9,990 | 10,090 | 9,860 |
| 20250210 | 10,000 | 9,990 | 10,050 | 9,800 |
| 20250207 | 9,900 | 10,000 | 10,040 | 9,780 |
| 20250206 | 9,850 | 10,000 | 10,020 | 9,840 |
| 20250205 | 9,800 | 9,950 | 9,990 | 9,800 |
| 20250204 | 10,000 | 9,870 | 10,000 | 9,840 |
| 20250203 | 9,960 | 9,870 | 10,040 | 9,850 |
| 20250131 | 9,970 | 10,040 | 10,040 | 9,930 |
| 20250124 | 9,960 | 10,050 | 10,180 | 9,940 |
| 20250123 | 10,030 | 9,970 | 10,050 | 9,940 |
| 20250122 | 10,080 | 10,000 | 10,100 | 10,000 |
| 20250121 | 10,130 | 10,070 | 10,150 | 10,000 |
| 20250120 | 10,060 | 10,150 | 10,160 | 10,060 |
| 20250117 | 10,140 | 10,150 | 10,300 | 10,060 |
| 20250116 | 10,430 | 10,130 | 10,430 | 10,120 |
| 20250115 | 10,400 | 10,280 | 10,400 | 10,250 |
| 20250114 | 10,300 | 10,290 | 10,300 | 10,260 |
| 20250113 | 10,470 | 10,240 | 10,470 | 10,170 |
| 20250110 | 10,250 | 10,310 | 10,440 | 10,250 |
| 20250109 | 10,330 | 10,350 | 10,530 | 10,330 |
| 20250108 | 10,520 | 10,420 | 10,660 | 10,420 |
| 20250107 | 10,430 | 10,620 | 10,620 | 10,430 |
| 20250106 | 10,430 | 10,480 | 10,500 | 10,400 |
| 20250103 | 10,420 | 10,530 | 10,570 | 10,420 |
| 20250102 | 10,400 | 10,520 | 10,520 | 10,220 |