Stock Ticker
- (033160) 엠케이전자
- Description: 기업개요
동사는 1982년 주식회사 미경사로 설립되어 1997년 엠케이전자로 사명을 변경하고 기업공개를 실시함.
용인본사와 중국 쿤산을 거점으로 반도체 패키징 공정의 핵심 소재인 본딩와이어, 솔더볼, 솔더페이스트 등을 생산하는 글로벌 소재 기업으로, 친환경 소재와 이차전지 소재 사업도 영위하고 있음.
고난이도 제조기술과 도금기술을 기반으로 은 코팅 본딩와이어, 솔더 코팅 구리볼 등 신규 제품을 개발하며 기술 선도 역량을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 16,500 | 15,180 | 16,570 | 15,150 |
| 20261019 | 16,540 | 16,590 | 17,100 | 16,100 |
| 20261016 | 15,450 | 17,150 | 17,600 | 15,010 |
| 20261015 | 15,680 | 15,090 | 16,400 | 14,560 |
| 20261014 | 18,350 | 17,100 | 18,590 | 16,830 |
| 20261013 | 17,890 | 18,140 | 18,890 | 17,300 |
| 20261012 | 19,960 | 18,800 | 21,300 | 18,740 |
| 20261008 | 20,400 | 19,860 | 20,900 |
| 20261007 | 19,680 | 20,250 | 20,800 | 19,300 |
| 20261006 | 20,300 | 19,500 | 20,800 | 18,820 |
| 20261002 | 18,800 | 19,950 | 20,950 | 18,640 |
| 20261001 | 16,520 | 18,800 | 18,910 | 16,330 |
| 20260930 | 17,050 | 17,160 | 17,590 | 16,790 |
| 20260929 | 16,170 | 16,830 | 16,830 | 16,100 |
| 20260928 | 16,500 | 16,330 | 16,870 | 16,040 |
| 20260923 | 16,110 | 16,540 | 16,690 | 15,680 |
| 20260922 | 15,170 | 15,680 | 16,600 | 15,010 |
| 20260921 | 14,600 | 14,730 | 14,800 | 13,660 |
| 20260918 | 14,510 | 14,630 | 14,890 | 14,380 |
| 20260917 | 13,800 | 14,250 | 14,630 | 13,590 |
| 20260916 | 12,720 | 13,740 | 13,910 | 12,610 |
| 20260915 | 12,550 | 12,700 | 13,050 | 12,460 |
| 20260914 | 12,600 | 12,670 | 12,980 | 12,540 |
| 20260911 | 12,860 | 13,050 | 13,090 | 12,590 |
| 20260910 | 13,500 | 13,100 | 13,510 | 12,670 |
| 20260909 | 13,370 | 13,610 | 14,240 | 13,280 |
| 20260908 | 13,640 | 13,250 | 13,790 | 13,250 |
| 20260907 | 14,300 | 13,640 | 14,500 | 13,590 |
| 20260904 | 13,500 | 13,910 | 13,930 | 13,350 |
| 20260903 | 14,560 | 13,420 | 14,650 | 13,200 |
| 20260902 | 13,900 | 14,430 | 15,190 | 13,800 |
| 20260901 | 14,260 | 14,100 | 14,410 | 13,600 |
| 20260831 | 13,560 | 14,240 | 14,350 | 12,820 |
| 20260828 | 14,440 | 13,920 | 14,800 | 13,800 |
| 20260827 | 14,690 | 14,580 | 14,820 | 14,200 |
| 20260826 | 14,500 | 14,300 | 14,760 | 14,030 |
| 20260825 | 13,800 | 14,310 | 14,340 | 13,330 |
| 20260824 | 13,870 | 14,100 | 14,680 | 13,650 |
| 20260821 | 14,790 | 13,750 | 14,790 | 13,690 |
| 20260820 | 15,490 | 14,950 | 15,860 | 14,910 |
| 20260819 | 14,900 | 15,210 | 15,950 | 14,670 |
| 20260818 | 15,950 | 15,670 | 17,150 | 15,350 |
| 20260814 | 17,360 | 15,800 | 18,300 | 15,220 |
| 20260813 | 18,230 | 17,950 | 19,350 | 17,170 |
| 20260812 | 17,910 | 18,150 | 18,470 | 17,390 |
| 20260811 | 17,530 | 17,870 | 18,360 | 17,110 |
| 20260810 | 17,360 | 17,850 | 18,200 | 17,170 |
| 20260807 | 18,270 | 16,820 | 18,400 | 16,290 |
| 20260806 | 16,630 | 17,730 | 18,090 | 16,250 |
| 20260805 | 17,900 | 17,040 | 18,400 | 16,500 |
| 20260804 | 14,770 | 15,350 | 15,400 | 14,020 |
| 20260803 | 14,260 | 14,440 | 15,400 | 14,200 |
| 20260731 | 12,560 | 14,490 | 14,490 | 12,490 |
| 20260730 | 11,530 | 11,150 | 12,470 | 11,150 |
| 20260729 | 14,010 | 12,240 | 14,500 | 11,390 |
| 20260728 | 14,620 | 13,700 | 14,650 | 13,500 |
| 20260727 | 15,100 | 15,320 | 15,700 | 14,660 |
| 20260724 | 16,060 | 14,710 | 16,060 | 14,590 |
| 20260723 | 15,520 | 16,350 | 16,480 | 15,220 |
| 20260722 | 16,600 | 15,320 | 16,850 | 15,320 |
| 20260721 | 15,300 | 15,960 | 16,270 | 14,740 |
| 20260720 | 15,240 | 15,300 | 16,570 | 15,010 |
| 20260716 | 17,350 | 16,030 | 18,150 | 15,900 |
| 20260715 | 16,550 | 18,050 | 18,570 | 16,540 |
| 20260714 | 16,880 | 15,730 | 17,310 | 14,860 |
| 20260713 | 17,660 | 16,880 | 19,140 | 16,500 |
| 20260710 | 15,300 | 17,150 | 17,430 | 15,160 |
| 20260709 | 14,100 | 14,960 | 15,390 | 14,020 |
| 20260708 | 13,980 | 14,090 | 15,210 | 13,800 |
| 20260707 | 15,010 | 14,440 | 15,500 | 13,960 |
| 20260706 | 16,020 | 15,340 | 16,200 | 14,470 |
| 20260703 | 16,520 | 16,010 | 16,520 | 14,990 |
| 20260702 | 17,800 | 16,470 | 17,800 | 15,990 |
| 20260701 | 19,350 | 18,380 | 19,350 | 17,430 |
| 20260630 | 21,850 | 18,950 | 22,600 | 18,930 |
| 20260629 | 21,150 | 21,950 | 22,100 | 20,650 |
| 20260626 | 22,000 | 21,150 | 22,550 | 20,650 |
| 20260625 | 24,400 | 22,000 | 25,250 | 21,700 |
| 20260624 | 24,400 | 23,150 | 24,750 | 22,500 |
| 20260623 | 27,350 | 24,400 | 27,350 | 24,050 |
| 20260622 | 27,800 | 27,150 | 28,950 | 26,450 |
| 20260619 | 30,150 | 28,000 | 30,250 | 27,250 |
| 20260618 | 31,100 | 30,000 | 32,250 | 29,550 |
| 20260617 | 29,000 | 31,050 | 31,600 | 28,750 |
| 20260616 | 29,900 | 29,600 | 30,700 | 28,650 |
| 20260615 | 28,100 | 29,400 | 30,000 | 27,850 |
| 20260612 | 29,150 | 27,300 | 29,550 | 26,500 |
| 20260611 | 21,600 | 28,000 | 28,700 | 21,400 |
| 20260610 | 23,900 | 22,100 | 24,250 | 20,950 |
| 20260609 | 23,000 | 24,400 | 25,300 | 23,000 |
| 20260608 | 22,000 | 21,850 | 23,700 | 21,350 |
| 20260605 | 26,500 | 25,300 | 27,050 | 23,900 |
| 20260604 | 25,300 | 27,450 | 28,500 | 25,150 |
| 20260602 | 22,700 | 25,150 | 26,500 | 19,540 |
| 20260601 | 22,300 | 22,350 | 24,700 | 20,100 |
| 20260529 | 29,800 | 21,500 | 29,800 | 20,800 |
| 20260528 | 30,100 | 29,650 | 30,150 | 27,150 |
| 20260527 | 34,700 | 30,100 | 35,000 | 29,400 |
| 20260526 | 35,400 | 34,000 | 35,750 | 32,500 |
| 20260522 | 34,100 | 34,200 | 36,550 | 32,650 |
| 20260521 | 30,550 | 34,000 | 37,000 | 30,500 |
| 20260520 | 30,300 | 29,100 | 31,100 | 28,150 |
| 20260519 | 27,600 | 32,100 | 32,900 | 26,350 |
| 20260518 | 26,200 | 27,700 | 28,000 | 24,800 |
| 20260515 | 30,400 | 28,450 | 30,400 | 27,400 |
| 20260514 | 26,150 | 29,650 | 30,950 | 25,800 |
| 20260513 | 25,100 | 26,600 | 26,750 | 24,050 |
| 20260512 | 27,100 | 25,750 | 28,200 | 24,700 |
| 20260511 | 28,900 | 27,700 | 29,350 | 27,500 |
| 20260508 | 25,650 | 28,500 | 28,850 | 25,500 |
| 20260507 | 27,650 | 26,350 | 27,950 | 26,100 |
| 20260506 | 28,300 | 27,100 | 28,300 | 25,900 |
| 20260504 | 28,600 | 27,500 | 29,600 | 27,300 |
| 20260430 | 28,450 | 27,900 | 29,500 | 27,750 |
| 20260429 | 29,850 | 28,450 | 30,150 | 27,800 |
| 20260428 | 28,800 | 30,450 | 31,100 | 27,000 |
| 20260427 | 29,550 | 29,200 | 29,550 | 28,000 |
| 20260424 | 28,850 | 28,650 | 29,450 | 27,000 |
| 20260423 | 28,900 | 28,350 | 31,300 | 26,800 |
| 20260422 | 26,700 | 26,900 | 28,000 | 26,150 |
| 20260421 | 27,000 | 26,750 | 27,350 | 25,550 |
| 20260420 | 24,000 | 26,700 | 27,900 | 23,450 |
| 20260417 | 23,350 | 23,450 | 25,000 | 23,200 |
| 20260416 | 22,700 | 24,000 | 27,300 | 21,900 |
| 20260415 | 24,150 | 22,550 | 24,400 | 21,850 |
| 20260414 | 20,000 | 24,100 | 25,000 | 19,920 |
| 20260413 | 19,770 | 19,390 | 20,550 | 19,200 |
| 20260410 | 19,990 | 20,600 | 22,500 | 19,660 |
| 20260409 | 20,600 | 19,410 | 20,600 | 19,410 |
| 20260408 | 17,200 | 20,600 | 20,850 | 17,200 |
| 20260407 | 17,850 | 16,250 | 17,850 | 15,990 |
| 20260406 | 18,880 | 17,160 | 18,900 | 16,900 |
| 20260403 | 18,060 | 18,100 | 18,990 | 17,880 |
| 20260402 | 18,410 | 17,840 | 18,950 | 17,650 |
| 20260401 | 16,500 | 18,330 | 19,130 | 16,440 |
| 20260331 | 15,510 | 15,200 | 15,970 | 14,940 |
| 20260330 | 14,750 | 15,700 | 16,060 | 14,500 |
| 20260327 | 15,800 | 15,590 | 16,170 | 15,070 |
| 20260326 | 17,340 | 16,350 | 17,340 | 16,210 |
| 20260325 | 17,980 | 17,470 | 17,980 | 16,500 |
| 20260324 | 17,350 | 17,830 | 18,130 | 15,850 |
| 20260323 | 17,380 | 16,300 | 18,240 | 16,290 |
| 20260320 | 17,750 | 18,070 | 19,790 | 17,710 |
| 20260319 | 15,000 | 17,710 | 18,090 | 14,750 |
| 20260318 | 13,930 | 14,450 | 14,880 | 13,200 |
| 20260317 | 15,900 | 13,750 | 15,900 | 13,600 |
| 20260316 | 14,470 | 16,010 | 16,430 | 14,470 |
| 20260313 | 13,170 | 14,300 | 14,680 | 12,810 |
| 20260312 | 12,890 | 13,450 | 13,950 | 12,560 |
| 20260311 | 10,360 | 12,890 | 13,330 | 10,300 |
| 20260310 | 9,150 | 10,260 | 10,330 | 9,120 |
| 20260309 | 9,200 | 8,800 | 9,200 | 8,540 |
| 20260306 | 9,060 | 9,640 | 9,640 | 9,060 |
| 20260305 | 8,600 | 9,250 | 9,410 | 8,600 |
| 20260304 | 9,150 | 8,210 | 9,400 | 8,100 |
| 20260303 | 9,760 | 9,650 | 10,150 | 9,600 |
| 20260227 | 10,250 | 10,010 | 10,300 | 9,880 |
| 20260226 | 10,310 | 10,360 | 10,500 | 10,140 |
| 20260225 | 10,540 | 10,250 | 10,540 | 10,170 |
| 20260224 | 10,080 | 10,430 | 10,510 | 9,960 |
| 20260223 | 10,170 | 10,100 | 10,300 | 10,000 |
| 20260220 | 10,300 | 10,140 | 10,310 | 9,990 |
| 20260219 | 10,060 | 10,300 | 10,360 | 9,970 |
| 20260213 | 9,990 | 9,920 | 10,280 | 9,760 |
| 20260212 | 10,200 | 9,970 | 10,220 | 9,950 |
| 20260211 | 10,300 | 10,070 | 10,300 | 10,050 |
| 20260210 | 10,640 | 10,310 | 10,700 | 10,260 |
| 20260209 | 10,280 | 10,500 | 10,750 | 10,280 |
| 20260206 | 9,790 | 9,960 | 10,020 | 9,320 |
| 20260205 | 10,280 | 10,010 | 10,300 | 9,980 |
| 20260204 | 10,250 | 10,420 | 10,510 | 10,150 |
| 20260203 | 10,300 | 10,250 | 10,390 | 10,090 |
| 20260202 | 9,950 | 9,950 | 10,890 | 9,720 |
| 20260130 | 10,400 | 10,090 | 10,600 | 10,090 |
| 20260129 | 10,640 | 10,510 | 10,740 | 9,700 |
| 20260128 | 10,070 | 10,440 | 10,670 | 9,830 |
| 20260127 | 9,870 | 9,940 | 10,030 | 9,500 |
| 20260126 | 9,450 | 9,870 | 10,000 | 9,430 |
| 20260123 | 9,740 | 9,440 | 9,980 | 9,280 |
| 20260122 | 9,040 | 9,110 | 9,180 | 8,890 |
| 20260121 | 8,800 | 8,850 | 8,900 | 8,500 |
| 20260120 | 9,250 | 9,000 | 9,400 | 8,800 |
| 20260119 | 8,500 | 9,180 | 10,280 | 8,320 |
| 20260116 | 8,890 | 8,480 | 8,940 | 8,480 |
| 20260115 | 8,670 | 8,720 | 8,800 | 8,510 |
| 20260114 | 8,560 | 8,740 | 8,750 | 8,460 |
| 20260113 | 8,650 | 8,670 | 8,730 | 8,560 |
| 20260112 | 8,510 | 8,670 | 8,710 | 8,500 |
| 20260109 | 8,430 | 8,500 | 8,720 | 8,280 |
| 20260108 | 8,720 | 8,400 | 8,800 | 8,400 |
| 20260107 | 9,000 | 8,700 | 9,050 | 8,550 |
| 20260106 | 8,680 | 8,900 | 9,060 | 8,530 |
| 20260105 | 8,590 | 8,680 | 8,850 | 8,550 |
| 20260102 | 8,400 | 8,480 | 8,530 | 8,260 |
| 20251230 | 8,210 | 8,400 | 8,400 | 8,180 |
| 20251229 | 8,200 | 8,280 | 8,280 | 8,130 |
| 20251226 | 8,080 | 8,100 | 8,160 | 8,050 |
| 20251224 | 8,200 | 8,080 | 8,210 | 8,060 |
| 20251223 | 8,360 | 8,170 | 8,360 | 8,120 |
| 20251222 | 8,290 | 8,340 | 8,450 | 8,290 |
| 20251219 | 8,200 | 8,190 | 8,260 | 8,100 |
| 20251218 | 8,120 | 8,190 | 8,280 | 8,050 |
| 20251217 | 8,260 | 8,250 | 8,400 | 8,130 |
| 20251216 | 8,520 | 8,150 | 8,530 | 8,140 |
| 20251215 | 8,480 | 8,480 | 8,510 | 8,380 |
| 20251212 | 8,470 | 8,640 | 8,640 | 8,430 |
| 20251211 | 8,530 | 8,460 | 8,530 | 8,380 |
| 20251210 | 8,600 | 8,460 | 8,650 | 8,440 |
| 20251209 | 8,550 | 8,590 | 8,590 | 8,490 |
| 20251208 | 8,560 | 8,580 | 8,610 | 8,420 |
| 20251205 | 8,450 | 8,500 | 8,500 | 8,320 |
| 20251204 | 8,610 | 8,450 | 8,610 | 8,340 |
| 20251203 | 8,750 | 8,600 | 8,790 | 8,530 |
| 20251202 | 8,500 | 8,570 | 8,620 | 8,440 |
| 20251201 | 8,550 | 8,470 | 8,600 | 8,420 |
| 20251128 | 8,240 | 8,480 | 8,500 | 8,160 |
| 20251127 | 8,320 | 8,190 | 8,350 | 8,160 |
| 20251126 | 8,310 | 8,530 | 8,550 | 8,220 |
| 20251125 | 8,110 | 8,280 | 8,440 | 8,110 |
| 20251124 | 7,990 | 7,960 | 8,150 | 7,830 |
| 20251121 | 7,890 | 7,860 | 8,020 | 7,830 |
| 20251120 | 8,490 | 8,350 | 8,510 | 8,280 |
| 20251119 | 8,300 | 8,160 | 8,370 | 8,000 |
| 20251118 | 8,540 | 8,220 | 8,630 | 8,210 |
| 20251117 | 8,870 | 8,670 | 8,950 | 8,580 |
| 20251114 | 9,010 | 8,790 | 9,050 | 8,690 |
| 20251113 | 9,210 | 9,250 | 9,350 | 8,980 |
| 20251112 | 9,230 | 9,230 | 9,350 | 8,830 |
| 20251111 | 9,110 | 9,210 | 9,410 | 9,070 |
| 20251110 | 8,790 | 9,020 | 9,190 | 8,690 |
| 20251107 | 8,760 | 8,770 | 8,870 | 8,650 |
| 20251106 | 9,130 | 9,030 | 9,330 | 8,850 |
| 20251105 | 9,060 | 8,940 | 9,090 | 8,600 |
| 20251104 | 9,500 | 9,210 | 9,510 | 9,200 |
| 20251103 | 9,350 | 9,380 | 9,460 | 9,150 |
| 20251031 | 9,310 | 9,230 | 9,320 | 9,120 |
| 20251030 | 9,560 | 9,340 | 9,570 | 9,220 |
| 20251029 | 9,860 | 9,570 | 9,860 | 9,410 |
| 20251028 | 10,120 | 9,900 | 10,120 | 9,830 |
| 20251027 | 10,250 | 10,110 | 10,330 | 9,950 |
| 20251024 | 10,180 | 10,100 | 10,190 | 9,920 |
| 20251023 | 10,040 | 9,910 | 10,300 | 9,840 |
| 20251022 | 10,070 | 10,030 | 10,070 | 9,710 |
| 20251021 | 10,200 | 9,990 | 10,280 | 9,890 |
| 20251020 | 10,070 | 10,150 | 10,310 | 9,930 |
| 20251017 | 9,960 | 9,800 | 10,200 | 9,780 |
| 20251016 | 10,590 | 10,220 | 10,740 | 10,220 |
| 20251015 | 10,540 | 10,860 | 10,950 | 10,270 |
| 20251014 | 11,670 | 10,350 | 11,670 | 10,180 |
| 20251013 | 10,580 | 10,600 | 10,670 | 10,220 |
| 20251010 | 10,620 | 10,840 | 11,240 | 10,350 |
| 20251002 | 9,250 | 9,530 | 9,590 | 9,220 |
| 20251001 | 8,840 | 9,070 | 9,180 | 8,840 |
| 20250930 | 8,800 | 8,890 | 9,090 | 8,800 |
| 20250929 | 8,600 | 8,790 | 8,990 | 8,600 |
| 20250926 | 9,000 | 8,640 | 9,000 | 8,530 |
| 20250925 | 9,040 | 9,040 | 9,180 | 8,960 |
| 20250924 | 9,270 | 9,240 | 9,380 | 9,000 |
| 20250923 | 9,470 | 9,420 | 9,500 | 9,200 |
| 20250922 | 9,250 | 9,280 | 9,400 | 9,200 |
| 20250919 | 9,440 | 9,160 | 9,440 | 9,130 |
| 20250918 | 9,010 | 9,240 | 9,320 | 8,890 |
| 20250917 | 8,800 | 8,940 | 9,100 | 8,640 |
| 20250916 | 8,870 | 8,880 | 9,000 | 8,780 |
| 20250915 | 8,780 | 8,870 | 8,880 | 8,650 |
| 20250912 | 8,710 | 8,630 | 8,800 | 8,580 |
| 20250911 | 8,670 | 8,570 | 8,720 | 8,290 |
| 20250910 | 8,670 | 8,670 | 8,780 | 8,550 |
| 20250909 | 8,350 | 8,600 | 8,620 | 8,290 |
| 20250908 | 8,190 | 8,350 | 8,450 | 8,130 |
| 20250905 | 8,080 | 8,190 | 8,220 | 8,050 |
| 20250904 | 8,000 | 8,060 | 8,070 | 7,960 |
| 20250903 | 8,000 | 8,040 | 8,130 | 7,950 |
| 20250902 | 8,010 | 8,120 | 8,200 | 7,910 |
| 20250901 | 8,730 | 7,960 | 8,850 | 7,960 |
| 20250829 | 8,150 | 8,110 | 8,250 | 8,070 |
| 20250828 | 7,950 | 8,150 | 8,480 | 7,850 |
| 20250827 | 7,860 | 7,890 | 7,970 | 7,820 |
| 20250826 | 7,880 | 7,900 | 7,920 | 7,800 |
| 20250825 | 7,850 | 7,890 | 7,950 | 7,800 |
| 20250822 | 7,720 | 7,750 | 7,870 | 7,720 |
| 20250821 | 7,760 | 7,720 | 7,790 | 7,700 |
| 20250820 | 7,900 | 7,750 | 7,900 | 7,700 |
| 20250819 | 8,010 | 8,010 | 8,100 | 7,930 |
| 20250818 | 8,260 | 8,050 | 8,300 | 8,030 |
| 20250814 | 8,290 | 8,320 | 8,450 | 8,200 |
| 20250813 | 8,300 | 8,300 | 8,360 | 8,200 |
| 20250812 | 8,250 | 8,210 | 8,340 | 8,200 |
| 20250811 | 8,240 | 8,250 | 8,380 | 8,170 |
| 20250808 | 8,170 | 8,220 | 8,440 | 8,170 |
| 20250807 | 8,150 | 8,200 | 8,230 | 8,110 |
| 20250806 | 8,020 | 8,140 | 8,180 | 8,000 |
| 20250805 | 7,950 | 8,110 | 8,170 | 7,950 |
| 20250804 | 7,770 | 7,940 | 7,940 | 7,730 |
| 20250801 | 8,020 | 7,770 | 8,080 | 7,770 |
| 20250731 | 8,340 | 8,120 | 8,530 | 8,090 |
| 20250730 | 8,320 | 8,300 | 8,530 | 8,260 |
| 20250729 | 8,570 | 8,470 | 8,610 | 8,270 |
| 20250728 | 8,010 | 8,200 | 8,200 | 7,940 |
| 20250725 | 8,060 | 8,030 | 8,110 | 7,960 |
| 20250724 | 8,200 | 8,060 | 8,210 | 8,020 |
| 20250723 | 8,180 | 8,200 | 8,230 | 8,000 |
| 20250722 | 8,300 | 8,190 | 8,360 | 8,110 |
| 20250721 | 8,300 | 8,340 | 8,420 | 8,190 |
| 20250718 | 8,190 | 8,300 | 8,400 | 8,140 |
| 20250717 | 8,180 | 8,190 | 8,220 | 8,040 |
| 20250716 | 8,130 | 8,150 | 8,220 | 7,970 |
| 20250715 | 8,090 | 8,080 | 8,130 | 8,020 |
| 20250714 | 7,950 | 8,250 | 8,250 | 7,950 |
| 20250711 | 7,990 | 7,910 | 8,150 | 7,910 |
| 20250710 | 7,900 | 7,930 | 8,150 | 7,900 |
| 20250709 | 7,890 | 7,940 | 8,000 | 7,810 |
| 20250708 | 7,710 | 7,960 | 7,980 | 7,700 |
| 20250707 | 7,860 | 7,820 | 8,300 | 7,790 |
| 20250704 | 8,100 | 7,980 | 8,100 | 7,890 |
| 20250703 | 7,740 | 8,100 | 8,100 | 7,680 |
| 20250702 | 7,780 | 7,700 | 7,790 | 7,590 |
| 20250701 | 7,640 | 7,810 | 7,850 | 7,620 |
| 20250630 | 7,800 | 7,680 | 7,800 | 7,500 |
| 20250627 | 7,980 | 7,730 | 7,980 | 7,700 |
| 20250626 | 8,100 | 7,930 | 8,100 | 7,800 |
| 20250625 | 8,030 | 8,090 | 8,110 | 7,940 |
| 20250624 | 7,810 | 7,920 | 7,960 | 7,810 |
| 20250623 | 7,760 | 7,710 | 7,800 | 7,600 |
| 20250620 | 7,930 | 7,910 | 8,010 | 7,860 |
| 20250619 | 8,060 | 7,980 | 8,100 | 7,840 |
| 20250618 | 7,680 | 8,010 | 8,150 | 7,600 |
| 20250617 | 7,700 | 7,680 | 7,870 | 7,550 |
| 20250616 | 7,580 | 7,660 | 7,660 | 7,450 |
| 20250613 | 7,940 | 7,590 | 7,940 | 7,560 |
| 20250612 | 7,970 | 7,940 | 8,040 | 7,900 |
| 20250611 | 7,980 | 7,990 | 8,100 | 7,900 |
| 20250610 | 8,010 | 7,930 | 8,050 | 7,840 |
| 20250609 | 8,190 | 8,010 | 8,190 | 7,980 |
| 20250605 | 8,000 | 8,130 | 8,140 | 7,900 |
| 20250604 | 7,720 | 7,940 | 8,000 | 7,700 |
| 20250602 | 7,700 | 7,680 | 7,700 | 7,560 |
| 20250530 | 7,850 | 7,670 | 7,860 | 7,640 |
| 20250529 | 7,750 | 7,850 | 7,940 | 7,750 |
| 20250528 | 7,620 | 7,730 | 7,850 | 7,420 |
| 20250527 | 7,800 | 7,530 | 7,850 | 7,500 |
| 20250526 | 7,410 | 7,720 | 7,760 | 7,410 |
| 20250523 | 7,860 | 7,710 | 7,970 | 7,690 |
| 20250522 | 8,010 | 7,910 | 8,010 | 7,770 |
| 20250521 | 7,810 | 8,040 | 8,100 | 7,720 |
| 20250520 | 7,790 | 7,840 | 8,040 | 7,790 |
| 20250519 | 8,120 | 7,760 | 8,120 | 7,750 |
| 20250516 | 8,110 | 8,250 | 8,290 | 8,010 |
| 20250515 | 8,120 | 8,070 | 8,260 | 8,060 |
| 20250514 | 8,220 | 8,200 | 8,360 | 8,070 |
| 20250513 | 8,060 | 8,190 | 8,300 | 8,040 |
| 20250512 | 7,920 | 8,140 | 8,190 | 7,830 |
| 20250509 | 7,710 | 7,910 | 7,940 | 7,620 |
| 20250508 | 7,630 | 7,630 | 7,740 | 7,580 |
| 20250507 | 7,420 | 7,620 | 7,780 | 7,400 |
| 20250502 | 7,630 | 7,420 | 7,630 | 7,400 |
| 20250430 | 7,790 | 7,570 | 7,820 | 7,560 |
| 20250429 | 7,960 | 7,740 | 7,960 | 7,730 |
| 20250428 | 7,660 | 7,950 | 8,020 | 7,610 |
| 20250425 | 7,590 | 7,630 | 7,820 | 7,550 |
| 20250424 | 7,610 | 7,510 | 7,610 | 7,500 |
| 20250423 | 7,480 | 7,580 | 7,690 | 7,410 |
| 20250422 | 7,700 | 7,340 | 7,700 | 7,280 |
| 20250421 | 7,570 | 7,430 | 7,630 | 7,320 |
| 20250418 | 7,040 | 7,550 | 7,550 | 6,970 |
| 20250417 | 6,950 | 6,950 | 6,980 | 6,800 |
| 20250416 | 6,940 | 6,810 | 7,040 | 6,760 |
| 20250415 | 6,910 | 6,940 | 6,960 | 6,790 |
| 20250414 | 6,700 | 6,810 | 6,980 | 6,700 |
| 20250411 | 6,400 | 6,640 | 6,700 | 6,310 |
| 20250410 | 6,430 | 6,450 | 6,490 | 6,310 |
| 20250409 | 6,050 | 6,060 | 6,210 | 5,950 |
| 20250408 | 6,220 | 6,190 | 6,500 | 6,170 |
| 20250407 | 6,500 | 6,140 | 6,610 | 6,140 |
| 20250404 | 6,630 | 6,770 | 6,880 | 6,600 |
| 20250403 | 6,610 | 6,830 | 7,000 | 6,610 |
| 20250402 | 7,050 | 6,860 | 7,090 | 6,790 |
| 20250401 | 6,900 | 7,020 | 7,090 | 6,840 |
| 20250331 | 6,910 | 6,890 | 7,250 | 6,830 |
| 20250328 | 7,450 | 7,230 | 7,470 | 6,820 |
| 20250327 | 7,500 | 7,450 | 8,240 | 7,370 |
| 20250326 | 7,500 | 7,580 | 7,690 | 7,450 |
| 20250325 | 7,810 | 7,530 | 7,910 | 7,450 |
| 20250324 | 7,840 | 7,770 | 7,970 | 7,770 |
| 20250321 | 7,960 | 7,940 | 8,120 | 7,880 |
| 20250320 | 8,230 | 8,010 | 8,350 | 7,980 |
| 20250319 | 8,250 | 8,220 | 8,300 | 8,050 |
| 20250318 | 8,270 | 8,100 | 8,350 | 8,090 |
| 20250317 | 8,450 | 8,250 | 8,460 | 8,200 |
| 20250314 | 7,940 | 8,260 | 8,380 | 7,940 |
| 20250313 | 8,290 | 7,940 | 8,330 | 7,940 |
| 20250312 | 8,070 | 8,180 | 8,230 | 8,060 |
| 20250311 | 7,710 | 8,040 | 8,060 | 7,660 |
| 20250310 | 8,000 | 8,030 | 8,150 | 7,910 |
| 20250307 | 8,150 | 8,040 | 8,300 | 8,020 |
| 20250306 | 8,490 | 8,230 | 8,550 | 8,230 |
| 20250305 | 8,520 | 8,450 | 8,700 | 8,450 |
| 20250304 | 8,320 | 8,610 | 8,710 | 8,170 |
| 20250228 | 8,310 | 8,430 | 8,750 | 8,310 |
| 20250227 | 8,650 | 8,430 | 8,890 | 8,430 |
| 20250226 | 8,310 | 8,630 | 9,500 | 8,310 |
| 20250225 | 8,490 | 8,270 | 8,550 | 8,210 |
| 20250224 | 8,610 | 8,580 | 8,800 | 8,580 |
| 20250221 | 8,530 | 8,720 | 8,760 | 8,430 |
| 20250220 | 8,870 | 8,520 | 9,050 | 8,510 |
| 20250219 | 8,940 | 8,920 | 9,210 | 8,890 |
| 20250218 | 8,800 | 9,020 | 9,450 | 8,610 |
| 20250217 | 8,720 | 8,780 | 9,070 | 8,630 |
| 20250214 | 9,080 | 8,870 | 9,620 | 8,620 |
| 20250213 | 8,060 | 8,180 | 8,350 | 7,860 |
| 20250212 | 8,650 | 8,070 | 8,650 | 8,070 |
| 20250211 | 8,750 | 8,540 | 8,860 | 8,530 |
| 20250210 | 8,460 | 8,740 | 8,940 | 8,450 |
| 20250207 | 9,030 | 8,730 | 9,040 | 8,650 |
| 20250206 | 8,950 | 9,420 | 9,420 | 8,850 |
| 20250205 | 10,000 | 9,350 | 10,290 | 9,300 |
| 20250204 | 8,980 | 8,940 | 9,800 | 8,600 |
| 20250203 | 10,060 | 8,480 | 11,000 | 8,480 |
| 20250131 | 8,890 | 8,890 | 8,890 | 8,890 |
| 20250124 | 6,840 | 6,840 | 6,920 | 6,780 |
| 20250123 | 7,030 | 6,840 | 7,070 | 6,750 |
| 20250122 | 6,940 | 7,050 | 7,080 | 6,890 |
| 20250121 | 7,020 | 6,980 | 7,100 | 6,890 |
| 20250120 | 6,930 | 7,040 | 7,090 | 6,900 |
| 20250117 | 6,920 | 6,920 | 7,000 | 6,830 |
| 20250116 | 6,830 | 6,900 | 7,010 | 6,830 |
| 20250115 | 6,940 | 6,810 | 7,000 | 6,750 |
| 20250114 | 6,860 | 6,940 | 6,950 | 6,820 |
| 20250113 | 7,010 | 6,820 | 7,010 | 6,760 |
| 20250110 | 7,070 | 7,030 | 7,070 | 6,950 |
| 20250109 | 7,180 | 7,030 | 7,180 | 6,940 |
| 20250108 | 6,850 | 7,180 | 7,220 | 6,830 |
| 20250107 | 6,950 | 6,880 | 7,010 | 6,870 |
| 20250106 | 6,780 | 6,920 | 6,940 | 6,780 |
| 20250103 | 6,600 | 6,770 | 6,840 | 6,600 |
| 20250102 | 6,480 | 6,600 | 6,620 | 6,440 |