Stock Ticker
- (033640) 네패스
- Description: 기업개요
동사는 1990년 반도체 및 전자관련 부품, 전자재료 및 화학제품 제조·판매를 목적으로 설립되어 1999년 코스닥 상장함.
시스템 반도체 첨단 후공정 파운드리, 반도체/디스플레이 제조용 전자재료, 2차전지 부품 제조 사업을 영위하고 있음.
전문기술 부문의 전문가 확보와 신규 제품 개발을 위한 핵심 기술 확보에 주력하며, 품질 재현성과 불량률 최소화를 위한 제안/협업 시스템을 도입하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 25,700 | 24,100 | 25,750 | 24,000 |
| 20261019 | 25,250 | 25,650 | 26,300 | 24,800 |
| 20261016 | 25,450 | 26,950 | 27,150 | 24,500 |
| 20261015 | 26,350 | 24,950 | 26,450 | 23,900 |
| 20261014 | 30,050 | 27,950 | 30,100 | 27,500 |
| 20261013 | 29,800 | 30,000 | 30,950 | 28,450 |
| 20261012 | 32,750 | 31,200 | 33,600 | 31,000 |
| 20261008 | 31,350 | 33,300 | 33,800 |
| 20261007 | 32,000 | 31,150 | 32,400 | 30,800 |
| 20261006 | 31,800 | 32,350 | 33,900 | 29,550 |
| 20261002 | 31,800 | 31,200 | 32,750 | 30,800 |
| 20261001 | 28,900 | 31,700 | 31,900 | 28,800 |
| 20260930 | 29,250 | 29,350 | 29,500 | 28,500 |
| 20260929 | 26,750 | 29,400 | 29,550 | 26,700 |
| 20260928 | 27,650 | 27,050 | 27,950 | 26,950 |
| 20260923 | 27,900 | 27,600 | 28,250 | 26,950 |
| 20260922 | 28,250 | 27,500 | 28,700 | 27,200 |
| 20260921 | 26,400 | 27,550 | 28,000 | 25,950 |
| 20260918 | 26,900 | 26,700 | 27,000 | 25,600 |
| 20260917 | 24,500 | 26,750 | 27,250 | 24,350 |
| 20260916 | 24,400 | 24,600 | 25,150 | 23,450 |
| 20260915 | 22,050 | 23,900 | 24,100 | 21,850 |
| 20260914 | 22,000 | 22,200 | 22,750 | 21,550 |
| 20260911 | 22,700 | 22,400 | 23,250 | 22,300 |
| 20260910 | 22,950 | 23,300 | 23,750 | 22,550 |
| 20260909 | 22,300 | 22,900 | 24,100 | 22,300 |
| 20260908 | 22,600 | 22,100 | 23,350 | 21,900 |
| 20260907 | 22,200 | 22,550 | 22,900 | 21,950 |
| 20260904 | 21,650 | 21,550 | 22,350 | 21,200 |
| 20260903 | 22,700 | 21,550 | 22,800 | 20,950 |
| 20260902 | 21,700 | 22,450 | 23,150 | 21,650 |
| 20260901 | 22,500 | 22,650 | 22,950 | 21,800 |
| 20260831 | 22,550 | 22,700 | 22,850 | 21,800 |
| 20260828 | 23,950 | 23,400 | 24,250 | 23,100 |
| 20260827 | 22,800 | 24,100 | 24,300 | 22,050 |
| 20260826 | 21,050 | 22,450 | 22,500 | 20,300 |
| 20260825 | 18,980 | 21,050 | 21,200 | 18,190 |
| 20260824 | 18,420 | 19,170 | 19,990 | 18,230 |
| 20260821 | 19,030 | 18,220 | 19,030 | 18,200 |
| 20260820 | 18,690 | 19,110 | 20,200 | 18,660 |
| 20260819 | 17,780 | 17,660 | 18,520 | 17,410 |
| 20260818 | 19,400 | 18,610 | 19,950 | 18,350 |
| 20260814 | 18,700 | 18,170 | 18,730 | 17,610 |
| 20260813 | 18,800 | 18,210 | 18,990 | 18,010 |
| 20260812 | 18,150 | 18,300 | 18,990 | 17,280 |
| 20260811 | 16,900 | 17,500 | 17,890 | 16,600 |
| 20260810 | 15,930 | 17,070 | 17,140 | 15,930 |
| 20260807 | 16,540 | 15,710 | 16,800 | 15,510 |
| 20260806 | 16,320 | 16,100 | 16,580 | 15,750 |
| 20260805 | 16,900 | 16,700 | 16,900 | 16,190 |
| 20260804 | 15,250 | 15,690 | 15,800 | 14,690 |
| 20260803 | 15,160 | 14,990 | 15,600 | 14,500 |
| 20260731 | 13,700 | 15,160 | 15,300 | 13,320 |
| 20260730 | 11,400 | 11,980 | 13,150 | 11,400 |
| 20260729 | 14,850 | 12,530 | 15,290 | 11,400 |
| 20260728 | 16,760 | 14,810 | 16,990 | 14,520 |
| 20260727 | 17,940 | 17,970 | 18,490 | 17,130 |
| 20260724 | 18,800 | 17,530 | 18,890 | 17,360 |
| 20260723 | 18,520 | 18,890 | 19,240 | 18,240 |
| 20260722 | 19,510 | 18,350 | 19,900 | 18,350 |
| 20260721 | 18,280 | 18,680 | 18,940 | 18,010 |
| 20260720 | 18,600 | 18,380 | 19,960 | 18,170 |
| 20260716 | 20,300 | 19,730 | 20,800 | 19,240 |
| 20260715 | 21,800 | 21,400 | 21,950 | 21,000 |
| 20260714 | 20,450 | 19,990 | 20,950 | 18,500 |
| 20260713 | 21,800 | 20,800 | 24,600 | 20,750 |
| 20260710 | 21,500 | 22,050 | 22,700 | 20,450 |
| 20260709 | 18,750 | 20,650 | 20,800 | 18,750 |
| 20260708 | 19,620 | 18,730 | 20,450 | 18,420 |
| 20260707 | 21,100 | 20,650 | 22,650 | 20,050 |
| 20260706 | 22,700 | 21,300 | 22,750 | 20,500 |
| 20260703 | 21,550 | 22,150 | 22,600 | 20,250 |
| 20260702 | 24,100 | 22,050 | 24,250 | 21,950 |
| 20260701 | 26,900 | 25,550 | 27,075 | 25,000 |
| 20260630 | 25,950 | 25,700 | 26,050 | 24,600 |
| 20260629 | 24,650 | 25,750 | 25,900 | 24,050 |
| 20260626 | 25,350 | 24,900 | 26,500 | 24,150 |
| 20260625 | 29,300 | 25,600 | 29,900 | 25,400 |
| 20260624 | 31,750 | 28,200 | 31,800 | 26,950 |
| 20260623 | 34,050 | 29,300 | 34,150 | 29,300 |
| 20260622 | 31,900 | 34,200 | 35,050 | 31,800 |
| 20260619 | 36,800 | 32,650 | 37,050 | 32,250 |
| 20260618 | 37,250 | 36,300 | 37,500 | 35,100 |
| 20260617 | 38,400 | 37,800 | 39,700 | 36,900 |
| 20260616 | 36,700 | 38,950 | 41,150 | 35,900 |
| 20260615 | 33,500 | 35,900 | 38,550 | 31,600 |
| 20260612 | 33,400 | 32,650 | 34,800 | 32,000 |
| 20260611 | 30,050 | 31,550 | 32,600 | 29,500 |
| 20260610 | 31,700 | 30,900 | 34,650 | 29,950 |
| 20260609 | 32,000 | 33,250 | 33,750 | 29,600 |
| 20260608 | 30,000 | 30,900 | 32,700 | 29,600 |
| 20260605 | 35,750 | 34,600 | 36,550 | 33,500 |
| 20260604 | 36,700 | 37,650 | 39,500 | 36,300 |
| 20260602 | 32,950 | 37,300 | 37,700 | 30,950 |
| 20260601 | 37,050 | 34,600 | 37,950 | 33,800 |
| 20260529 | 36,350 | 33,950 | 36,350 | 32,200 |
| 20260528 | 37,600 | 35,300 | 38,800 | 34,000 |
| 20260527 | 39,150 | 38,000 | 39,350 | 36,400 |
| 20260526 | 37,150 | 37,100 | 39,000 | 35,450 |
| 20260522 | 35,300 | 36,950 | 37,850 | 34,100 |
| 20260521 | 31,400 | 35,450 | 36,800 | 31,300 |
| 20260520 | 27,900 | 29,600 | 30,700 | 25,850 |
| 20260519 | 28,100 | 27,700 | 28,350 | 26,200 |
| 20260518 | 29,000 | 29,200 | 30,000 | 26,300 |
| 20260515 | 31,150 | 31,250 | 33,150 | 30,600 |
| 20260514 | 31,600 | 31,150 | 31,650 | 29,900 |
| 20260513 | 29,500 | 31,600 | 33,450 | 27,025 |
| 20260512 | 31,600 | 29,600 | 32,700 | 27,050 |
| 20260511 | 33,300 | 33,200 | 34,350 | 32,100 |
| 20260508 | 32,750 | 32,850 | 33,650 | 31,300 |
| 20260507 | 34,750 | 32,750 | 34,750 | 31,950 |
| 20260506 | 37,100 | 34,800 | 37,200 | 34,000 |
| 20260504 | 32,550 | 32,950 | 33,350 | 31,500 |
| 20260430 | 32,450 | 32,000 | 32,900 | 31,250 |
| 20260429 | 31,400 | 31,850 | 32,500 | 31,050 |
| 20260428 | 32,900 | 31,900 | 33,400 | 31,900 |
| 20260427 | 34,550 | 32,450 | 34,550 | 31,600 |
| 20260424 | 27,800 | 34,650 | 35,700 | 27,750 |
| 20260423 | 28,000 | 27,650 | 28,150 | 26,950 |
| 20260422 | 26,200 | 27,450 | 27,550 | 25,550 |
| 20260421 | 27,200 | 26,050 | 27,650 | 25,800 |
| 20260420 | 26,500 | 26,550 | 26,950 | 26,250 |
| 20260417 | 26,150 | 26,650 | 27,400 | 25,500 |
| 20260416 | 25,050 | 26,150 | 26,600 | 24,150 |
| 20260415 | 26,600 | 25,500 | 26,750 | 24,750 |
| 20260414 | 26,800 | 25,950 | 27,100 | 25,000 |
| 20260413 | 24,500 | 25,700 | 26,500 | 24,450 |
| 20260410 | 22,250 | 25,150 | 26,150 | 21,750 |
| 20260409 | 22,250 | 21,800 | 22,550 | 21,450 |
| 20260408 | 22,850 | 22,800 | 23,500 | 22,100 |
| 20260407 | 20,800 | 21,950 | 22,450 | 20,700 |
| 20260406 | 19,180 | 19,200 | 20,900 | 18,900 |
| 20260403 | 19,250 | 19,010 | 19,710 | 18,700 |
| 20260402 | 20,000 | 18,600 | 20,200 | 18,310 |
| 20260401 | 17,830 | 20,100 | 20,150 | 17,700 |
| 20260331 | 17,410 | 16,700 | 17,930 | 16,650 |
| 20260330 | 17,270 | 17,810 | 18,150 | 16,500 |
| 20260327 | 18,350 | 18,310 | 18,840 | 17,910 |
| 20260326 | 20,300 | 19,130 | 20,450 | 19,130 |
| 20260325 | 19,800 | 20,300 | 21,500 | 19,600 |
| 20260324 | 20,000 | 18,440 | 20,100 | 18,010 |
| 20260323 | 20,250 | 19,020 | 20,800 | 19,020 |
| 20260320 | 18,370 | 21,050 | 21,500 | 17,520 |
| 20260319 | 17,500 | 17,980 | 18,130 | 17,460 |
| 20260318 | 17,960 | 18,130 | 18,160 | 17,470 |
| 20260317 | 17,200 | 17,360 | 17,800 | 17,030 |
| 20260316 | 16,970 | 16,740 | 17,300 | 16,360 |
| 20260313 | 16,230 | 17,110 | 17,380 | 16,010 |
| 20260312 | 16,950 | 16,810 | 17,000 | 16,300 |
| 20260311 | 16,920 | 17,050 | 17,570 | 16,630 |
| 20260310 | 16,550 | 16,580 | 16,770 | 16,170 |
| 20260309 | 16,000 | 15,550 | 16,390 | 15,190 |
| 20260306 | 16,210 | 17,280 | 17,380 | 15,600 |
| 20260305 | 15,650 | 16,310 | 16,790 | 15,500 |
| 20260304 | 16,310 | 14,670 | 16,730 | 14,420 |
| 20260303 | 17,900 | 17,410 | 19,050 | 17,400 |
| 20260227 | 18,810 | 18,730 | 19,090 | 18,360 |
| 20260226 | 18,950 | 19,440 | 19,670 | 18,690 |
| 20260225 | 18,400 | 18,730 | 19,600 | 18,300 |
| 20260224 | 17,350 | 17,730 | 17,900 | 16,790 |
| 20260223 | 17,990 | 17,230 | 18,020 | 16,900 |
| 20260220 | 18,450 | 17,780 | 18,480 | 17,780 |
| 20260219 | 18,100 | 18,450 | 18,630 | 17,860 |
| 20260213 | 17,710 | 17,580 | 17,900 | 17,500 |
| 20260212 | 18,340 | 17,930 | 18,460 | 17,830 |
| 20260211 | 18,270 | 18,150 | 18,370 | 17,850 |
| 20260210 | 18,850 | 18,270 | 18,870 | 18,120 |
| 20260209 | 19,980 | 19,000 | 19,980 | 18,750 |
| 20260206 | 18,560 | 18,950 | 19,660 | 17,850 |
| 20260205 | 18,000 | 18,950 | 19,880 | 17,830 |
| 20260204 | 18,010 | 18,430 | 18,500 | 17,700 |
| 20260203 | 18,360 | 18,310 | 18,410 | 17,920 |
| 20260202 | 18,300 | 17,720 | 18,880 | 17,500 |
| 20260130 | 19,100 | 19,150 | 20,200 | 18,900 |
| 20260129 | 20,250 | 19,490 | 20,250 | 18,030 |
| 20260128 | 17,090 | 17,750 | 17,750 | 16,800 |
| 20260127 | 15,800 | 16,490 | 16,510 | 15,800 |
| 20260126 | 15,750 | 16,180 | 16,230 | 15,570 |
| 20260123 | 15,860 | 15,790 | 15,970 | 15,450 |
| 20260122 | 16,100 | 15,700 | 16,100 | 15,310 |
| 20260121 | 15,460 | 15,600 | 15,660 | 15,050 |
| 20260120 | 16,280 | 15,830 | 16,280 | 15,200 |
| 20260119 | 16,100 | 16,310 | 16,390 | 15,770 |
| 20260116 | 16,600 | 16,120 | 17,080 | 16,080 |
| 20260115 | 15,550 | 15,610 | 15,610 | 15,160 |
| 20260114 | 15,710 | 15,530 | 15,820 | 15,450 |
| 20260113 | 16,000 | 15,710 | 16,150 | 15,510 |
| 20260112 | 16,650 | 15,980 | 16,650 | 15,820 |
| 20260109 | 16,900 | 16,320 | 16,990 | 16,230 |
| 20260108 | 16,940 | 16,860 | 17,510 | 16,630 |
| 20260107 | 17,680 | 16,950 | 17,960 | 16,780 |
| 20260106 | 17,140 | 17,300 | 17,340 | 16,510 |
| 20260105 | 16,970 | 17,220 | 18,000 | 16,900 |
| 20260102 | 15,730 | 16,380 | 16,440 | 15,400 |
| 20251230 | 15,380 | 15,600 | 15,780 | 15,300 |
| 20251229 | 15,810 | 15,480 | 16,090 | 15,300 |
| 20251226 | 14,620 | 15,800 | 15,880 | 14,540 |
| 20251224 | 15,100 | 14,400 | 15,100 | 14,390 |
| 20251223 | 16,380 | 14,670 | 16,420 | 13,560 |
| 20251222 | 16,380 | 16,500 | 16,600 | 16,350 |
| 20251219 | 16,350 | 16,160 | 16,570 | 15,870 |
| 20251218 | 15,810 | 15,950 | 16,200 | 15,730 |
| 20251217 | 16,020 | 16,180 | 16,520 | 15,960 |
| 20251216 | 16,900 | 15,930 | 16,900 | 15,910 |
| 20251215 | 16,810 | 16,780 | 17,250 | 16,500 |
| 20251212 | 17,300 | 17,630 | 17,630 | 16,800 |
| 20251211 | 17,570 | 17,060 | 17,690 | 17,010 |
| 20251210 | 17,710 | 17,470 | 18,090 | 17,450 |
| 20251209 | 17,600 | 17,810 | 18,190 | 17,570 |
| 20251208 | 17,270 | 17,580 | 17,640 | 17,050 |
| 20251205 | 16,890 | 17,240 | 17,260 | 16,890 |
| 20251204 | 17,550 | 17,040 | 17,550 | 16,710 |
| 20251203 | 17,450 | 17,580 | 17,800 | 17,370 |
| 20251202 | 17,430 | 17,500 | 17,650 | 17,270 |
| 20251201 | 17,490 | 17,240 | 17,880 | 17,000 |
| 20251128 | 17,020 | 17,260 | 17,290 | 16,660 |
| 20251127 | 17,070 | 16,950 | 17,300 | 16,600 |
| 20251126 | 17,190 | 16,910 | 17,190 | 16,300 |
| 20251125 | 16,860 | 16,880 | 17,250 | 16,660 |
| 20251124 | 15,940 | 16,320 | 16,500 | 15,790 |
| 20251121 | 16,260 | 15,830 | 16,300 | 15,650 |
| 20251120 | 17,690 | 16,990 | 17,690 | 16,830 |
| 20251119 | 17,690 | 17,000 | 17,690 | 16,790 |
| 20251118 | 17,680 | 17,580 | 18,370 | 17,400 |
| 20251117 | 17,410 | 18,030 | 18,480 | 17,160 |
| 20251114 | 17,180 | 16,870 | 17,180 | 16,550 |
| 20251113 | 17,930 | 17,890 | 18,100 | 17,420 |
| 20251112 | 17,370 | 17,930 | 17,960 | 16,630 |
| 20251111 | 16,890 | 17,140 | 17,640 | 16,800 |
| 20251110 | 16,450 | 16,550 | 16,630 | 15,880 |
| 20251107 | 16,530 | 16,170 | 16,900 | 15,960 |
| 20251106 | 17,480 | 17,110 | 17,480 | 16,580 |
| 20251105 | 17,100 | 17,090 | 17,270 | 16,030 |
| 20251104 | 17,710 | 17,780 | 18,140 | 17,270 |
| 20251103 | 17,430 | 17,540 | 17,800 | 16,910 |
| 20251031 | 17,430 | 17,390 | 17,570 | 17,120 |
| 20251030 | 17,810 | 17,760 | 18,240 | 17,300 |
| 20251029 | 18,240 | 17,840 | 18,240 | 17,560 |
| 20251028 | 18,000 | 17,950 | 18,190 | 17,480 |
| 20251027 | 17,650 | 17,690 | 17,890 | 17,100 |
| 20251024 | 17,000 | 17,280 | 17,750 | 17,000 |
| 20251023 | 16,540 | 16,630 | 16,780 | 16,170 |
| 20251022 | 17,000 | 16,860 | 17,040 | 16,130 |
| 20251021 | 16,930 | 16,910 | 18,400 | 16,790 |
| 20251020 | 16,330 | 16,540 | 16,940 | 16,330 |
| 20251017 | 16,400 | 16,180 | 16,630 | 16,160 |
| 20251016 | 16,700 | 16,610 | 16,900 | 16,280 |
| 20251015 | 16,300 | 16,720 | 16,810 | 16,130 |
| 20251014 | 17,600 | 16,300 | 17,600 | 16,000 |
| 20251013 | 16,500 | 17,180 | 17,180 | 16,370 |
| 20251010 | 17,410 | 17,220 | 17,500 | 16,900 |
| 20251002 | 16,270 | 16,720 | 17,090 | 16,100 |
| 20251001 | 15,350 | 15,780 | 15,890 | 15,270 |
| 20250930 | 15,300 | 15,150 | 15,750 | 15,010 |
| 20250929 | 14,920 | 15,100 | 15,200 | 14,750 |
| 20250926 | 15,160 | 14,850 | 15,290 | 14,650 |
| 20250925 | 15,600 | 15,460 | 15,640 | 15,230 |
| 20250924 | 15,280 | 15,710 | 15,790 | 15,140 |
| 20250923 | 15,770 | 15,480 | 15,790 | 15,100 |
| 20250922 | 14,210 | 15,220 | 15,400 | 14,210 |
| 20250919 | 14,700 | 14,210 | 14,700 | 14,100 |
| 20250918 | 14,180 | 14,370 | 14,600 | 13,880 |
| 20250917 | 14,000 | 14,140 | 14,330 | 13,810 |
| 20250916 | 14,600 | 14,280 | 14,620 | 14,120 |
| 20250915 | 13,900 | 14,210 | 14,270 | 13,510 |
| 20250912 | 13,200 | 13,490 | 13,640 | 13,190 |
| 20250911 | 13,740 | 13,100 | 13,740 | 13,100 |
| 20250910 | 13,550 | 13,540 | 13,760 | 13,310 |
| 20250909 | 13,200 | 13,480 | 13,620 | 12,970 |
| 20250908 | 12,810 | 13,060 | 13,190 | 12,730 |
| 20250905 | 12,490 | 12,720 | 13,090 | 12,410 |
| 20250904 | 12,000 | 12,280 | 13,130 | 11,850 |
| 20250903 | 11,850 | 12,010 | 12,150 | 11,500 |
| 20250902 | 12,100 | 11,840 | 12,100 | 11,780 |
| 20250901 | 12,360 | 11,900 | 12,480 | 11,870 |
| 20250829 | 12,920 | 12,860 | 13,140 | 12,760 |
| 20250828 | 12,750 | 12,930 | 13,500 | 12,600 |
| 20250827 | 12,670 | 12,940 | 12,980 | 12,380 |
| 20250826 | 10,870 | 11,900 | 12,260 | 10,870 |
| 20250825 | 11,100 | 11,140 | 11,180 | 10,970 |
| 20250822 | 10,820 | 10,900 | 10,980 | 10,760 |
| 20250821 | 11,020 | 10,780 | 11,020 | 10,720 |
| 20250820 | 10,800 | 10,810 | 10,900 | 10,580 |
| 20250819 | 11,350 | 11,010 | 11,420 | 10,650 |
| 20250818 | 11,620 | 11,350 | 11,620 | 11,310 |
| 20250814 | 12,100 | 11,850 | 12,100 | 11,700 |
| 20250813 | 11,580 | 12,000 | 12,000 | 11,420 |
| 20250812 | 11,570 | 11,420 | 11,700 | 11,390 |
| 20250811 | 11,620 | 11,600 | 11,700 | 11,430 |
| 20250808 | 11,080 | 11,440 | 11,980 | 11,060 |
| 20250807 | 11,290 | 10,900 | 11,410 | 10,810 |
| 20250806 | 11,000 | 11,000 | 11,150 | 10,780 |
| 20250805 | 11,090 | 11,070 | 11,520 | 11,020 |
| 20250804 | 10,720 | 10,970 | 11,200 | 10,720 |
| 20250801 | 11,280 | 10,910 | 11,490 | 10,900 |
| 20250731 | 11,880 | 11,530 | 11,880 | 11,420 |
| 20250730 | 11,640 | 11,520 | 11,910 | 11,500 |
| 20250729 | 11,660 | 11,680 | 11,820 | 11,250 |
| 20250728 | 10,960 | 11,660 | 12,160 | 10,930 |
| 20250725 | 10,780 | 10,590 | 10,800 | 10,590 |
| 20250724 | 10,810 | 10,660 | 11,080 | 10,500 |
| 20250723 | 10,840 | 10,750 | 10,920 | 10,530 |
| 20250722 | 11,520 | 10,920 | 11,980 | 10,920 |
| 20250721 | 11,340 | 11,510 | 11,770 | 11,340 |
| 20250718 | 11,960 | 11,630 | 11,960 | 11,540 |
| 20250717 | 11,930 | 11,880 | 11,950 | 11,410 |
| 20250716 | 11,830 | 11,760 | 11,970 | 11,410 |
| 20250715 | 10,940 | 11,800 | 11,880 | 10,800 |
| 20250714 | 10,720 | 10,950 | 11,050 | 10,600 |
| 20250711 | 10,760 | 10,710 | 11,040 | 10,600 |
| 20250710 | 10,740 | 10,540 | 10,810 | 10,520 |
| 20250709 | 10,630 | 10,590 | 10,680 | 10,480 |
| 20250708 | 11,010 | 10,510 | 11,100 | 10,170 |
| 20250707 | 11,250 | 11,080 | 11,250 | 10,940 |
| 20250704 | 11,620 | 11,160 | 11,640 | 11,060 |
| 20250703 | 11,070 | 11,500 | 11,650 | 11,070 |
| 20250702 | 11,570 | 11,030 | 11,570 | 10,870 |
| 20250701 | 11,620 | 11,500 | 11,840 | 11,450 |
| 20250630 | 11,810 | 11,560 | 11,810 | 11,420 |
| 20250627 | 11,980 | 11,680 | 12,190 | 11,410 |
| 20250626 | 11,790 | 11,860 | 12,150 | 11,330 |
| 20250625 | 11,670 | 11,550 | 11,680 | 11,130 |
| 20250624 | 11,050 | 11,470 | 11,780 | 10,850 |
| 20250623 | 10,510 | 10,650 | 10,720 | 10,330 |
| 20250620 | 11,170 | 10,880 | 11,180 | 10,700 |
| 20250619 | 11,400 | 10,800 | 11,400 | 10,640 |
| 20250618 | 10,120 | 11,440 | 12,300 | 9,900 |
| 20250617 | 9,600 | 9,840 | 10,100 | 9,510 |
| 20250616 | 9,970 | 9,380 | 9,970 | 9,340 |
| 20250613 | 10,450 | 9,870 | 10,500 | 9,830 |
| 20250612 | 10,500 | 10,260 | 10,810 | 10,000 |
| 20250611 | 9,880 | 10,330 | 10,600 | 9,850 |
| 20250610 | 10,120 | 9,880 | 10,190 | 9,700 |
| 20250609 | 8,790 | 10,200 | 10,780 | 8,600 |
| 20250605 | 8,220 | 8,470 | 8,600 | 8,140 |
| 20250604 | 8,000 | 8,140 | 8,150 | 7,950 |
| 20250602 | 7,860 | 7,760 | 7,890 | 7,600 |
| 20250530 | 7,780 | 7,860 | 7,990 | 7,770 |
| 20250529 | 7,820 | 7,950 | 7,950 | 7,700 |
| 20250528 | 7,340 | 7,740 | 7,740 | 7,310 |
| 20250527 | 7,410 | 7,330 | 7,480 | 7,250 |
| 20250526 | 7,350 | 7,380 | 7,670 | 7,050 |
| 20250523 | 7,700 | 7,380 | 7,700 | 7,150 |
| 20250522 | 7,740 | 7,600 | 7,740 | 7,500 |
| 20250521 | 7,900 | 7,530 | 7,900 | 7,520 |
| 20250520 | 7,730 | 7,720 | 7,980 | 7,600 |
| 20250519 | 7,830 | 7,650 | 7,950 | 7,470 |
| 20250516 | 7,960 | 7,940 | 8,090 | 7,810 |
| 20250515 | 7,500 | 7,780 | 8,220 | 7,370 |
| 20250514 | 7,300 | 7,350 | 7,350 | 7,180 |
| 20250513 | 7,240 | 7,140 | 7,310 | 7,140 |
| 20250512 | 6,940 | 7,130 | 7,130 | 6,890 |
| 20250509 | 6,900 | 6,890 | 6,960 | 6,760 |
| 20250508 | 6,970 | 6,940 | 7,040 | 6,850 |
| 20250507 | 6,880 | 6,830 | 7,000 | 6,810 |
| 20250502 | 6,870 | 6,860 | 6,980 | 6,800 |
| 20250430 | 6,990 | 6,870 | 7,030 | 6,870 |
| 20250429 | 6,980 | 7,050 | 7,110 | 6,930 |
| 20250428 | 7,020 | 7,000 | 7,130 | 6,940 |
| 20250425 | 7,000 | 7,010 | 7,100 | 6,950 |
| 20250424 | 6,950 | 6,930 | 7,020 | 6,890 |
| 20250423 | 6,940 | 6,900 | 6,950 | 6,790 |
| 20250422 | 6,980 | 6,720 | 6,980 | 6,670 |
| 20250421 | 6,870 | 6,810 | 7,040 | 6,780 |
| 20250418 | 6,740 | 6,900 | 6,900 | 6,690 |
| 20250417 | 6,690 | 6,820 | 6,880 | 6,600 |
| 20250416 | 6,940 | 6,800 | 6,980 | 6,800 |
| 20250415 | 6,870 | 7,040 | 7,120 | 6,760 |
| 20250414 | 6,810 | 6,810 | 6,900 | 6,720 |
| 20250411 | 6,710 | 6,740 | 6,850 | 6,590 |
| 20250410 | 6,700 | 6,920 | 6,920 | 6,600 |
| 20250409 | 6,800 | 6,370 | 6,800 | 6,250 |
| 20250408 | 6,680 | 6,530 | 6,690 | 6,470 |
| 20250407 | 6,550 | 6,470 | 6,790 | 6,400 |
| 20250404 | 7,000 | 6,930 | 7,080 | 6,720 |
| 20250403 | 6,800 | 7,000 | 7,000 | 6,660 |
| 20250402 | 6,890 | 6,920 | 6,940 | 6,700 |
| 20250401 | 6,740 | 6,820 | 7,050 | 6,580 |
| 20250331 | 7,000 | 6,620 | 7,000 | 6,540 |
| 20250328 | 7,440 | 7,030 | 7,440 | 7,000 |
| 20250327 | 7,490 | 7,290 | 7,490 | 7,250 |
| 20250326 | 7,350 | 7,550 | 7,620 | 7,250 |
| 20250325 | 7,630 | 7,240 | 7,740 | 7,220 |
| 20250324 | 7,850 | 7,630 | 7,860 | 7,600 |
| 20250321 | 7,920 | 7,810 | 8,000 | 7,780 |
| 20250320 | 7,810 | 7,820 | 8,010 | 7,700 |
| 20250319 | 7,720 | 7,810 | 7,940 | 7,540 |
| 20250318 | 7,880 | 7,560 | 7,880 | 7,500 |
| 20250317 | 7,310 | 7,600 | 7,680 | 7,310 |
| 20250314 | 7,000 | 7,250 | 7,400 | 7,000 |
| 20250313 | 7,290 | 6,950 | 7,520 | 6,950 |
| 20250312 | 6,810 | 7,270 | 7,270 | 6,800 |
| 20250311 | 7,000 | 6,870 | 7,000 | 6,730 |
| 20250310 | 7,100 | 7,060 | 7,250 | 7,060 |
| 20250307 | 7,190 | 7,150 | 7,290 | 7,040 |
| 20250306 | 7,340 | 7,240 | 7,440 | 7,090 |
| 20250305 | 7,480 | 7,340 | 7,550 | 7,280 |
| 20250304 | 7,430 | 7,360 | 7,540 | 7,240 |
| 20250228 | 7,780 | 7,490 | 7,780 | 7,400 |
| 20250227 | 8,160 | 7,860 | 8,250 | 7,850 |
| 20250226 | 8,310 | 8,160 | 8,310 | 8,080 |
| 20250225 | 8,250 | 8,410 | 8,500 | 8,100 |
| 20250224 | 8,420 | 8,420 | 8,440 | 8,230 |
| 20250221 | 8,570 | 8,560 | 8,570 | 8,200 |
| 20250220 | 8,970 | 8,470 | 8,970 | 8,440 |
| 20250219 | 8,800 | 8,930 | 9,060 | 8,670 |
| 20250218 | 8,730 | 8,650 | 8,790 | 8,510 |
| 20250217 | 8,690 | 8,810 | 9,180 | 8,560 |
| 20250214 | 8,320 | 8,640 | 8,910 | 8,250 |
| 20250213 | 8,060 | 8,190 | 8,360 | 7,940 |
| 20250212 | 8,020 | 7,980 | 8,260 | 7,970 |
| 20250211 | 8,300 | 8,050 | 8,330 | 8,010 |
| 20250210 | 8,160 | 8,200 | 8,200 | 7,720 |
| 20250207 | 6,880 | 8,160 | 8,200 | 6,850 |
| 20250206 | 6,780 | 6,980 | 6,990 | 6,690 |
| 20250205 | 6,550 | 6,700 | 6,750 | 6,550 |
| 20250204 | 6,690 | 6,520 | 6,720 | 6,420 |
| 20250203 | 6,580 | 6,390 | 6,650 | 6,350 |
| 20250131 | 7,170 | 6,860 | 7,170 | 6,840 |
| 20250124 | 7,170 | 7,170 | 7,370 | 7,020 |
| 20250123 | 7,440 | 7,100 | 7,440 | 7,100 |
| 20250122 | 7,550 | 7,330 | 7,550 | 7,200 |
| 20250121 | 7,570 | 7,450 | 7,650 | 7,310 |
| 20250120 | 7,500 | 7,510 | 7,600 | 7,180 |
| 20250117 | 7,300 | 7,300 | 7,400 | 7,260 |
| 20250116 | 7,400 | 7,360 | 7,550 | 7,360 |
| 20250115 | 7,350 | 7,350 | 7,590 | 7,290 |
| 20250114 | 7,230 | 7,420 | 7,500 | 7,130 |
| 20250113 | 7,370 | 7,230 | 7,440 | 7,160 |
| 20250110 | 7,460 | 7,370 | 7,540 | 7,310 |
| 20250109 | 7,550 | 7,460 | 7,600 | 7,360 |
| 20250108 | 7,100 | 7,670 | 7,700 | 7,100 |
| 20250107 | 7,590 | 7,170 | 7,600 | 7,170 |
| 20250106 | 6,900 | 7,400 | 7,450 | 6,900 |
| 20250103 | 6,690 | 6,870 | 7,090 | 6,620 |
| 20250102 | 6,450 | 6,750 | 6,750 | 6,350 |