Stock Ticker
- (036800) 나이스정보통신
- Description: 기업개요
동사는 1988년 설립 후 코스닥 상장함. 2016년 PG 사업부문 분할해 나이스페이먼츠 설립, 2022년 제이티넷 인수함.
VAN 서비스는 카드결제 중계 및 가맹점 모집, PG 서비스는 온라인 결제 중계와 정산, TRS 서비스는 외국인 관광객 대상 환급 대행하고 있음.
업계 유일의 자체 IDC센터 및 DR센터 운영하며, 주요 인증 취득으로 보안성과 서비스 안정성을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 8,470 | 7,820 | 8,470 | 7,810 |
| 20261019 | 8,090 | 8,230 | 8,370 | 8,090 |
| 20261016 | 7,960 | 8,350 | 8,460 | 7,960 |
| 20261015 | 7,840 | 7,920 | 8,140 | 7,700 |
| 20261014 | 8,280 | 7,840 | 8,280 | 7,840 |
| 20261013 | 8,080 | 8,050 | 8,230 | 7,770 |
| 20261012 | 8,110 | 8,050 | 8,410 | 7,980 |
| 20261008 | 8,130 | 7,980 | 8,160 |
| 20261007 | 8,280 | 8,180 | 8,410 | 8,170 |
| 20261006 | 8,430 | 8,280 | 8,460 | 8,080 |
| 20261002 | 7,960 | 8,430 | 8,750 | 7,770 |
| 20261001 | 7,800 | 7,910 | 8,000 | 7,520 |
| 20260930 | 7,700 | 7,710 | 7,940 | 7,670 |
| 20260929 | 7,660 | 7,790 | 7,790 | 7,600 |
| 20260928 | 7,420 | 7,700 | 7,910 | 7,380 |
| 20260923 | 7,490 | 7,420 | 7,790 | 7,300 |
| 20260922 | 7,690 | 7,460 | 7,740 | 7,360 |
| 20260921 | 8,010 | 7,700 | 8,030 | 7,650 |
| 20260918 | 8,010 | 8,040 | 8,200 | 7,920 |
| 20260917 | 7,910 | 7,980 | 8,050 | 7,800 |
| 20260916 | 7,900 | 7,830 | 8,130 | 7,680 |
| 20260915 | 8,160 | 7,950 | 8,170 | 7,870 |
| 20260914 | 7,820 | 8,150 | 8,320 | 7,680 |
| 20260911 | 7,800 | 7,780 | 7,860 | 7,710 |
| 20260910 | 7,920 | 7,880 | 7,950 | 7,660 |
| 20260909 | 7,390 | 7,880 | 7,890 | 7,380 |
| 20260908 | 7,270 | 7,390 | 7,450 | 7,270 |
| 20260907 | 7,300 | 7,270 | 7,410 | 7,100 |
| 20260904 | 7,200 | 7,270 | 7,410 | 7,030 |
| 20260903 | 7,710 | 7,200 | 7,750 | 7,090 |
| 20260902 | 7,780 | 7,700 | 7,990 | 7,600 |
| 20260901 | 7,510 | 7,960 | 8,060 | 7,470 |
| 20260831 | 7,160 | 7,500 | 7,510 | 7,160 |
| 20260828 | 7,080 | 7,200 | 7,300 | 6,870 |
| 20260827 | 7,420 | 7,210 | 7,480 | 7,130 |
| 20260826 | 7,600 | 7,450 | 7,650 | 7,320 |
| 20260825 | 7,350 | 7,550 | 7,550 | 7,040 |
| 20260824 | 6,840 | 7,350 | 7,380 | 6,740 |
| 20260821 | 6,700 | 6,860 | 6,990 | 6,590 |
| 20260820 | 6,660 | 6,700 | 6,820 | 6,350 |
| 20260819 | 6,070 | 6,700 | 6,980 | 6,070 |
| 20260818 | 6,160 | 6,150 | 6,700 | 5,880 |
| 20260814 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260813 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260812 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260811 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260810 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260807 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260806 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260805 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260804 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260803 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260731 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260730 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260729 | 28,150 | 28,150 | 28,150 | 28,150 |
| 20260728 | 29,250 | 28,150 | 29,400 | 27,750 |
| 20260727 | 29,500 | 29,600 | 30,000 | 29,400 |
| 20260724 | 29,050 | 29,700 | 29,900 | 29,050 |
| 20260723 | 28,800 | 29,800 | 30,050 | 28,600 |
| 20260722 | 29,000 | 29,050 | 29,950 | 28,950 |
| 20260721 | 28,150 | 29,000 | 29,050 | 27,800 |
| 20260720 | 29,500 | 28,400 | 29,500 | 28,200 |
| 20260716 | 30,000 | 29,900 | 30,150 | 29,100 |
| 20260715 | 30,100 | 29,650 | 30,150 | 29,500 |
| 20260714 | 29,500 | 29,700 | 30,500 | 29,200 |
| 20260713 | 30,600 | 29,750 | 30,600 | 29,600 |
| 20260710 | 29,950 | 30,100 | 30,800 | 29,900 |
| 20260709 | 30,200 | 30,100 | 31,100 | 29,150 |
| 20260708 | 30,500 | 30,900 | 31,400 | 29,850 |
| 20260707 | 31,200 | 30,500 | 31,500 | 29,100 |
| 20260706 | 30,300 | 31,550 | 32,000 | 29,850 |
| 20260703 | 29,000 | 30,200 | 30,300 | 28,850 |
| 20260702 | 29,650 | 29,650 | 30,300 | 28,550 |
| 20260701 | 29,150 | 29,550 | 29,950 | 28,800 |
| 20260630 | 28,850 | 28,950 | 29,500 | 28,500 |
| 20260629 | 27,800 | 28,750 | 28,900 | 27,500 |
| 20260626 | 27,750 | 28,000 | 28,150 | 26,650 |
| 20260625 | 27,900 | 27,950 | 28,750 | 27,550 |
| 20260624 | 27,100 | 27,800 | 27,900 | 27,100 |
| 20260623 | 27,750 | 27,550 | 28,600 | 27,500 |
| 20260622 | 27,550 | 28,200 | 28,800 | 27,550 |
| 20260619 | 28,000 | 27,950 | 28,150 | 27,150 |
| 20260618 | 29,000 | 28,250 | 29,350 | 28,250 |
| 20260617 | 29,100 | 28,950 | 29,500 | 28,900 |
| 20260616 | 29,050 | 29,100 | 29,350 | 28,600 |
| 20260615 | 29,700 | 29,100 | 29,700 | 28,800 |
| 20260612 | 29,250 | 29,050 | 29,450 | 28,650 |
| 20260611 | 27,550 | 28,700 | 29,650 | 27,500 |
| 20260610 | 28,000 | 28,200 | 28,650 | 27,050 |
| 20260609 | 27,000 | 28,700 | 28,700 | 27,000 |
| 20260608 | 26,500 | 26,800 | 27,750 | 25,850 |
| 20260605 | 28,250 | 27,800 | 28,800 | 26,300 |
| 20260604 | 30,000 | 29,100 | 30,200 | 27,750 |
| 20260602 | 25,600 | 26,450 | 26,950 | 25,300 |
| 20260601 | 26,500 | 26,350 | 26,600 | 25,600 |
| 20260529 | 27,600 | 26,950 | 28,150 | 26,500 |
| 20260528 | 27,300 | 27,850 | 27,950 | 26,750 |
| 20260527 | 28,500 | 27,600 | 28,950 | 27,450 |
| 20260526 | 29,200 | 28,600 | 29,500 | 28,400 |
| 20260522 | 28,750 | 29,200 | 29,300 | 28,500 |
| 20260521 | 28,700 | 28,200 | 28,700 | 26,600 |
| 20260520 | 28,700 | 27,950 | 28,700 | 26,100 |
| 20260519 | 29,700 | 28,800 | 29,700 | 28,150 |
| 20260518 | 29,150 | 29,000 | 29,500 | 27,600 |
| 20260515 | 29,850 | 29,350 | 30,400 | 28,500 |
| 20260514 | 27,750 | 28,450 | 28,500 | 27,350 |
| 20260513 | 27,650 | 27,650 | 28,050 | 27,450 |
| 20260512 | 28,700 | 27,650 | 29,050 | 27,150 |
| 20260511 | 29,100 | 28,600 | 29,150 | 28,350 |
| 20260508 | 29,300 | 28,900 | 29,300 | 28,650 |
| 20260507 | 30,000 | 29,400 | 30,000 | 29,000 |
| 20260506 | 29,200 | 29,700 | 29,850 | 28,850 |
| 20260504 | 28,550 | 29,200 | 29,300 | 28,400 |
| 20260430 | 28,900 | 28,050 | 28,900 | 28,050 |
| 20260429 | 28,500 | 29,000 | 29,200 | 28,400 |
| 20260428 | 28,150 | 28,200 | 28,750 | 28,150 |
| 20260427 | 28,750 | 28,750 | 29,350 | 28,550 |
| 20260424 | 28,100 | 28,650 | 29,000 | 28,100 |
| 20260423 | 30,000 | 29,050 | 30,200 | 28,200 |
| 20260422 | 31,400 | 30,300 | 31,700 | 30,000 |
| 20260421 | 36,050 | 32,600 | 36,350 | 31,300 |
| 20260420 | 29,400 | 34,750 | 35,700 | 27,750 |
| 20260417 | 30,500 | 28,100 | 30,500 | 27,550 |
| 20260416 | 29,450 | 27,300 | 29,950 | 26,550 |
| 20260415 | 25,750 | 25,400 | 25,950 | 25,300 |
| 20260414 | 25,300 | 25,300 | 25,800 | 25,200 |
| 20260413 | 25,050 | 24,850 | 25,200 | 24,500 |
| 20260410 | 24,600 | 24,800 | 25,100 | 24,500 |
| 20260409 | 24,900 | 24,800 | 24,900 | 24,400 |
| 20260408 | 24,600 | 24,650 | 25,150 | 24,500 |
| 20260407 | 24,150 | 24,300 | 24,550 | 23,900 |
| 20260406 | 24,200 | 23,950 | 24,400 | 23,550 |
| 20260403 | 24,600 | 24,050 | 24,800 | 24,050 |
| 20260402 | 24,800 | 24,250 | 25,200 | 24,000 |
| 20260401 | 24,850 | 24,900 | 25,200 | 24,600 |
| 20260331 | 24,600 | 24,450 | 24,800 | 24,150 |
| 20260330 | 25,400 | 24,600 | 25,400 | 24,250 |
| 20260327 | 25,550 | 26,050 | 26,150 | 25,050 |
| 20260326 | 26,050 | 25,750 | 26,300 | 25,600 |
| 20260325 | 26,050 | 25,950 | 26,150 | 25,850 |
| 20260324 | 26,150 | 26,000 | 26,250 | 25,500 |
| 20260323 | 26,750 | 25,550 | 26,750 | 25,500 |
| 20260320 | 27,300 | 26,800 | 27,500 | 26,650 |
| 20260319 | 26,850 | 26,650 | 27,500 | 26,400 |
| 20260318 | 26,750 | 26,600 | 27,100 | 26,550 |
| 20260317 | 26,150 | 26,250 | 26,950 | 25,950 |
| 20260316 | 26,300 | 26,000 | 26,550 | 25,900 |
| 20260313 | 25,900 | 26,400 | 26,850 | 25,500 |
| 20260312 | 25,550 | 25,950 | 25,950 | 25,000 |
| 20260311 | 24,800 | 25,500 | 25,700 | 24,750 |
| 20260310 | 24,300 | 24,400 | 24,650 | 24,100 |
| 20260309 | 24,450 | 23,900 | 24,550 | 22,500 |
| 20260306 | 25,400 | 25,250 | 25,700 | 24,900 |
| 20260305 | 24,850 | 26,150 | 26,150 | 24,850 |
| 20260304 | 26,150 | 24,650 | 26,400 | 24,050 |
| 20260303 | 26,000 | 26,550 | 27,300 | 25,700 |
| 20260227 | 26,100 | 26,500 | 26,600 | 25,350 |
| 20260226 | 27,500 | 26,500 | 27,500 | 26,500 |
| 20260225 | 27,300 | 27,100 | 27,400 | 26,700 |
| 20260224 | 28,000 | 27,150 | 28,000 | 26,850 |
| 20260223 | 27,850 | 27,900 | 28,150 | 27,400 |
| 20260220 | 27,500 | 27,500 | 28,350 | 26,700 |
| 20260219 | 26,600 | 27,550 | 27,550 | 26,400 |
| 20260213 | 25,350 | 25,850 | 26,500 | 25,300 |
| 20260212 | 25,250 | 25,450 | 25,500 | 25,050 |
| 20260211 | 24,850 | 24,900 | 25,200 | 24,550 |
| 20260210 | 24,150 | 24,850 | 25,050 | 24,000 |
| 20260209 | 23,900 | 24,150 | 24,900 | 23,900 |
| 20260206 | 24,450 | 23,700 | 24,450 | 23,400 |
| 20260205 | 24,900 | 24,500 | 25,200 | 24,500 |
| 20260204 | 24,100 | 25,050 | 25,550 | 23,850 |
| 20260203 | 23,850 | 24,200 | 24,250 | 23,650 |
| 20260202 | 24,200 | 23,450 | 24,200 | 23,400 |
| 20260130 | 24,250 | 24,350 | 24,350 | 23,550 |
| 20260129 | 24,100 | 23,950 | 24,200 | 23,400 |
| 20260128 | 24,300 | 23,700 | 24,300 | 23,700 |
| 20260127 | 24,000 | 24,000 | 24,250 | 23,350 |
| 20260126 | 23,750 | 24,000 | 24,050 | 23,400 |
| 20260123 | 22,800 | 23,550 | 23,700 | 22,500 |
| 20260122 | 23,100 | 22,850 | 23,100 | 22,550 |
| 20260121 | 23,900 | 22,900 | 23,900 | 22,900 |
| 20260120 | 23,700 | 23,950 | 24,050 | 23,300 |
| 20260119 | 23,800 | 23,600 | 23,900 | 23,250 |
| 20260116 | 22,650 | 23,300 | 23,600 | 22,650 |
| 20260115 | 23,250 | 22,650 | 23,600 | 22,600 |
| 20260114 | 23,950 | 23,450 | 23,950 | 23,250 |
| 20260113 | 24,150 | 23,950 | 24,150 | 23,600 |
| 20260112 | 24,750 | 23,800 | 24,950 | 23,800 |
| 20260109 | 25,000 | 24,850 | 25,550 | 24,650 |
| 20260108 | 24,700 | 24,700 | 25,000 | 24,550 |
| 20260107 | 25,100 | 24,950 | 25,100 | 24,600 |
| 20260106 | 25,200 | 24,900 | 25,250 | 24,800 |
| 20260105 | 25,500 | 25,100 | 25,750 | 24,750 |
| 20260102 | 25,350 | 25,450 | 25,850 | 25,250 |
| 20251230 | 25,150 | 25,350 | 25,700 | 24,450 |
| 20251229 | 24,900 | 24,750 | 25,200 | 24,400 |
| 20251226 | 25,350 | 24,900 | 25,350 | 24,600 |
| 20251224 | 25,750 | 25,400 | 25,750 | 24,950 |
| 20251223 | 24,850 | 25,600 | 25,700 | 24,800 |
| 20251222 | 25,000 | 24,850 | 25,100 | 24,650 |
| 20251219 | 25,100 | 25,000 | 25,400 | 24,050 |
| 20251218 | 24,950 | 24,800 | 25,750 | 24,450 |
| 20251217 | 24,900 | 24,850 | 24,900 | 24,150 |
| 20251216 | 25,200 | 24,550 | 25,200 | 24,550 |
| 20251215 | 25,350 | 24,900 | 25,400 | 24,900 |
| 20251212 | 25,150 | 25,300 | 25,350 | 23,900 |
| 20251211 | 24,850 | 25,150 | 25,300 | 24,800 |
| 20251210 | 25,000 | 25,100 | 25,150 | 24,650 |
| 20251209 | 24,700 | 25,000 | 25,000 | 24,450 |
| 20251208 | 25,250 | 24,700 | 25,350 | 24,600 |
| 20251205 | 25,600 | 25,250 | 25,650 | 25,000 |
| 20251204 | 25,600 | 25,500 | 25,900 | 25,400 |
| 20251203 | 25,750 | 25,650 | 25,850 | 25,400 |
| 20251202 | 25,200 | 25,700 | 25,700 | 25,000 |
| 20251201 | 25,550 | 25,200 | 25,800 | 25,100 |
| 20251128 | 24,950 | 25,350 | 25,650 | 24,950 |
| 20251127 | 25,550 | 25,300 | 25,600 | 24,500 |
| 20251126 | 25,000 | 25,250 | 25,600 | 24,900 |
| 20251125 | 26,450 | 25,100 | 26,450 | 25,000 |
| 20251124 | 26,350 | 26,500 | 26,500 | 25,650 |
| 20251121 | 26,400 | 26,250 | 26,850 | 25,650 |
| 20251120 | 26,400 | 26,350 | 26,450 | 25,400 |
| 20251119 | 25,750 | 26,400 | 26,400 | 25,250 |
| 20251118 | 25,450 | 25,750 | 25,750 | 25,200 |
| 20251117 | 23,500 | 25,700 | 26,000 | 23,000 |
| 20251114 | 23,400 | 22,850 | 23,400 | 22,850 |
| 20251113 | 23,200 | 23,300 | 23,450 | 23,000 |
| 20251112 | 23,200 | 23,200 | 23,300 | 22,750 |
| 20251111 | 23,200 | 23,150 | 23,350 | 22,800 |
| 20251110 | 22,400 | 23,200 | 23,200 | 22,400 |
| 20251107 | 22,400 | 22,200 | 22,600 | 22,050 |
| 20251106 | 21,850 | 22,400 | 22,550 | 21,600 |
| 20251105 | 21,900 | 21,750 | 22,000 | 21,150 |
| 20251104 | 22,850 | 21,850 | 22,850 | 21,800 |
| 20251103 | 22,750 | 22,450 | 22,950 | 22,200 |
| 20251031 | 22,350 | 22,850 | 23,000 | 22,200 |
| 20251030 | 22,100 | 22,500 | 22,850 | 20,950 |
| 20251029 | 22,000 | 22,200 | 22,550 | 22,000 |
| 20251028 | 22,150 | 22,150 | 22,300 | 21,750 |
| 20251027 | 22,500 | 21,900 | 22,500 | 21,900 |
| 20251024 | 22,500 | 22,450 | 22,500 | 22,100 |
| 20251023 | 22,350 | 22,500 | 22,550 | 22,100 |
| 20251022 | 22,350 | 22,350 | 22,550 | 22,050 |
| 20251021 | 22,550 | 22,500 | 23,500 | 22,300 |
| 20251020 | 22,300 | 22,300 | 22,750 | 22,300 |
| 20251017 | 22,500 | 22,450 | 23,050 | 22,100 |
| 20251016 | 22,400 | 22,500 | 22,800 | 22,300 |
| 20251015 | 22,350 | 22,350 | 22,750 | 22,250 |
| 20251014 | 22,450 | 22,350 | 22,900 | 22,350 |
| 20251013 | 22,350 | 22,450 | 22,750 | 22,200 |
| 20251010 | 23,050 | 22,350 | 23,300 | 22,350 |
| 20251002 | 22,750 | 22,800 | 23,000 | 22,500 |
| 20251001 | 23,000 | 22,750 | 23,300 | 22,300 |
| 20250930 | 23,600 | 23,000 | 23,600 | 23,000 |
| 20250929 | 23,050 | 23,600 | 23,650 | 23,050 |
| 20250926 | 22,600 | 23,000 | 24,150 | 22,500 |
| 20250925 | 22,700 | 22,800 | 23,000 | 22,500 |
| 20250924 | 22,550 | 22,550 | 22,700 | 22,350 |
| 20250923 | 23,100 | 22,550 | 23,100 | 22,500 |
| 20250922 | 23,350 | 23,000 | 23,400 | 22,850 |
| 20250919 | 23,600 | 23,300 | 23,800 | 22,950 |
| 20250918 | 22,650 | 23,200 | 24,150 | 22,650 |
| 20250917 | 22,900 | 22,850 | 23,000 | 22,550 |
| 20250916 | 23,250 | 22,900 | 23,250 | 22,650 |
| 20250915 | 23,300 | 23,050 | 23,450 | 22,800 |
| 20250912 | 23,400 | 23,300 | 23,450 | 23,100 |
| 20250911 | 23,200 | 23,400 | 23,400 | 23,000 |
| 20250910 | 22,950 | 23,200 | 23,200 | 22,700 |
| 20250909 | 22,600 | 22,850 | 23,050 | 22,550 |
| 20250908 | 22,500 | 22,600 | 23,000 | 22,450 |
| 20250905 | 22,550 | 22,700 | 22,900 | 22,550 |
| 20250904 | 22,550 | 22,550 | 22,850 | 22,550 |
| 20250903 | 22,200 | 22,550 | 22,900 | 22,200 |
| 20250902 | 22,650 | 22,200 | 22,650 | 22,100 |
| 20250901 | 23,050 | 22,350 | 23,050 | 22,350 |
| 20250829 | 22,700 | 23,050 | 23,150 | 22,700 |
| 20250828 | 22,550 | 22,700 | 23,150 | 22,200 |
| 20250827 | 22,400 | 22,150 | 22,600 | 22,150 |
| 20250826 | 22,500 | 22,250 | 22,700 | 22,200 |
| 20250825 | 22,700 | 22,700 | 22,700 | 22,500 |
| 20250822 | 22,150 | 22,500 | 22,650 | 22,150 |
| 20250821 | 22,500 | 22,350 | 22,800 | 22,200 |
| 20250820 | 22,400 | 22,350 | 22,650 | 21,800 |
| 20250819 | 23,500 | 22,450 | 23,500 | 22,450 |
| 20250818 | 23,900 | 23,300 | 23,950 | 23,050 |
| 20250814 | 22,950 | 23,650 | 24,450 | 22,500 |
| 20250813 | 23,450 | 22,750 | 23,450 | 22,550 |
| 20250812 | 23,150 | 23,300 | 23,650 | 23,100 |
| 20250811 | 23,050 | 23,100 | 23,150 | 22,600 |
| 20250808 | 23,300 | 23,000 | 23,300 | 22,800 |
| 20250807 | 23,250 | 22,950 | 23,250 | 22,900 |
| 20250806 | 23,300 | 22,800 | 23,350 | 22,800 |
| 20250805 | 22,650 | 22,900 | 23,250 | 22,650 |
| 20250804 | 22,600 | 22,550 | 22,750 | 22,250 |
| 20250801 | 24,000 | 22,600 | 24,000 | 22,250 |
| 20250731 | 24,850 | 24,500 | 24,950 | 24,300 |
| 20250730 | 24,850 | 24,850 | 24,950 | 24,450 |
| 20250729 | 24,050 | 24,850 | 24,900 | 23,600 |
| 20250728 | 25,200 | 23,950 | 25,200 | 23,650 |
| 20250725 | 24,500 | 25,150 | 25,200 | 24,350 |
| 20250724 | 25,300 | 24,500 | 25,400 | 24,200 |
| 20250723 | 25,950 | 25,300 | 25,950 | 24,950 |
| 20250722 | 25,200 | 25,950 | 25,950 | 24,850 |
| 20250721 | 25,400 | 25,250 | 25,400 | 24,900 |
| 20250718 | 26,350 | 25,050 | 27,300 | 24,950 |
| 20250717 | 27,000 | 26,350 | 28,000 | 25,850 |
| 20250716 | 24,850 | 26,700 | 26,950 | 24,550 |
| 20250715 | 24,000 | 24,500 | 24,700 | 23,550 |
| 20250714 | 24,150 | 23,800 | 24,250 | 23,500 |
| 20250711 | 23,900 | 24,150 | 25,000 | 23,750 |
| 20250710 | 24,000 | 23,950 | 24,350 | 23,700 |
| 20250709 | 23,100 | 23,800 | 23,950 | 22,650 |
| 20250708 | 22,450 | 22,950 | 23,050 | 22,400 |
| 20250707 | 22,350 | 22,500 | 22,600 | 21,850 |
| 20250704 | 22,500 | 22,350 | 22,850 | 22,100 |
| 20250703 | 22,400 | 22,500 | 22,700 | 22,100 |
| 20250702 | 22,250 | 22,400 | 22,400 | 21,850 |
| 20250701 | 21,550 | 22,100 | 22,350 | 21,550 |
| 20250630 | 21,450 | 21,650 | 21,950 | 21,300 |
| 20250627 | 22,000 | 21,450 | 22,050 | 21,400 |
| 20250626 | 22,800 | 21,800 | 22,800 | 21,650 |
| 20250625 | 22,850 | 22,800 | 22,975 | 22,350 |
| 20250624 | 23,000 | 22,850 | 23,050 | 22,400 |
| 20250623 | 22,500 | 22,600 | 23,050 | 22,150 |
| 20250620 | 23,150 | 22,600 | 23,150 | 22,500 |
| 20250619 | 22,900 | 22,950 | 23,800 | 22,500 |
| 20250618 | 22,500 | 22,450 | 22,550 | 21,900 |
| 20250617 | 22,800 | 22,500 | 23,100 | 21,800 |
| 20250616 | 21,450 | 22,600 | 22,700 | 21,450 |
| 20250613 | 22,300 | 21,750 | 22,900 | 21,400 |
| 20250612 | 22,050 | 22,250 | 22,650 | 21,900 |
| 20250611 | 22,350 | 22,500 | 22,900 | 21,600 |
| 20250610 | 23,600 | 22,500 | 23,600 | 22,300 |
| 20250609 | 25,000 | 23,150 | 25,200 | 22,750 |
| 20250605 | 21,950 | 24,150 | 24,600 | 21,600 |
| 20250604 | 20,350 | 21,250 | 21,550 | 20,150 |
| 20250602 | 20,600 | 20,200 | 20,600 | 19,950 |
| 20250530 | 20,850 | 20,350 | 20,850 | 20,300 |
| 20250529 | 20,250 | 20,750 | 21,050 | 20,250 |
| 20250528 | 20,050 | 20,450 | 20,450 | 20,000 |
| 20250527 | 19,930 | 20,100 | 20,150 | 19,930 |
| 20250526 | 19,910 | 20,100 | 20,100 | 19,910 |
| 20250523 | 19,970 | 20,050 | 20,100 | 19,880 |
| 20250522 | 20,100 | 19,970 | 20,100 | 19,830 |
| 20250521 | 19,590 | 20,100 | 20,150 | 19,590 |
| 20250520 | 19,630 | 19,800 | 19,980 | 19,630 |
| 20250519 | 19,800 | 19,650 | 19,820 | 19,600 |
| 20250516 | 19,720 | 19,800 | 20,000 | 19,590 |
| 20250515 | 19,210 | 19,720 | 19,790 | 19,170 |
| 20250514 | 19,090 | 19,200 | 19,220 | 19,090 |
| 20250513 | 18,990 | 19,090 | 19,090 | 18,800 |
| 20250512 | 18,980 | 18,990 | 19,190 | 18,920 |
| 20250509 | 19,040 | 19,130 | 19,200 | 19,020 |
| 20250508 | 18,990 | 19,140 | 19,140 | 18,800 |
| 20250507 | 18,790 | 19,100 | 19,120 | 18,700 |
| 20250502 | 18,590 | 18,790 | 18,830 | 18,440 |
| 20250430 | 18,710 | 18,590 | 18,800 | 18,570 |
| 20250429 | 18,530 | 18,710 | 18,750 | 18,500 |
| 20250428 | 18,670 | 18,530 | 18,680 | 18,480 |
| 20250425 | 18,500 | 18,640 | 18,640 | 18,390 |
| 20250424 | 18,680 | 18,500 | 18,680 | 18,390 |
| 20250423 | 18,670 | 18,660 | 18,710 | 18,450 |
| 20250422 | 18,500 | 18,670 | 18,680 | 18,320 |
| 20250421 | 17,970 | 18,500 | 18,600 | 17,970 |
| 20250418 | 18,010 | 18,160 | 18,190 | 18,010 |
| 20250417 | 17,930 | 18,190 | 18,220 | 17,930 |
| 20250416 | 17,920 | 17,930 | 18,100 | 17,860 |
| 20250415 | 18,000 | 18,060 | 18,100 | 16,850 |
| 20250414 | 17,750 | 18,000 | 18,000 | 17,550 |
| 20250411 | 17,900 | 17,850 | 17,900 | 17,500 |
| 20250410 | 17,500 | 17,950 | 18,090 | 17,310 |
| 20250409 | 16,910 | 17,140 | 17,170 | 16,910 |
| 20250408 | 17,000 | 16,910 | 17,110 | 16,880 |
| 20250407 | 17,370 | 17,010 | 17,500 | 16,960 |
| 20250404 | 17,300 | 17,520 | 17,520 | 17,070 |
| 20250403 | 17,320 | 17,370 | 17,460 | 17,310 |
| 20250402 | 17,840 | 17,360 | 17,840 | 17,330 |
| 20250401 | 17,520 | 17,560 | 17,820 | 17,450 |
| 20250331 | 17,520 | 17,530 | 17,750 | 17,420 |
| 20250328 | 17,490 | 17,910 | 17,940 | 17,430 |
| 20250327 | 17,850 | 17,940 | 17,940 | 17,750 |
| 20250326 | 17,820 | 17,850 | 17,930 | 17,820 |
| 20250325 | 17,710 | 17,830 | 17,920 | 17,710 |
| 20250324 | 17,810 | 17,840 | 17,910 | 17,700 |
| 20250321 | 17,760 | 17,810 | 17,890 | 17,620 |
| 20250320 | 17,770 | 17,810 | 17,840 | 17,660 |
| 20250319 | 17,530 | 17,700 | 17,750 | 17,530 |
| 20250318 | 17,620 | 17,630 | 17,640 | 17,560 |
| 20250317 | 17,560 | 17,580 | 17,600 | 17,470 |
| 20250314 | 17,360 | 17,540 | 17,550 | 17,360 |
| 20250313 | 17,330 | 17,390 | 17,550 | 17,300 |
| 20250312 | 17,150 | 17,390 | 17,500 | 16,960 |
| 20250311 | 17,110 | 17,110 | 17,110 | 16,800 |
| 20250310 | 17,190 | 17,030 | 17,190 | 16,850 |
| 20250307 | 17,250 | 17,190 | 17,250 | 17,050 |
| 20250306 | 17,400 | 17,250 | 17,400 | 17,250 |
| 20250305 | 17,180 | 17,310 | 17,310 | 17,180 |
| 20250304 | 17,380 | 17,310 | 17,450 | 17,170 |
| 20250228 | 17,290 | 17,380 | 17,380 | 17,030 |
| 20250227 | 17,420 | 17,290 | 17,420 | 17,260 |
| 20250226 | 17,440 | 17,420 | 17,440 | 17,260 |
| 20250225 | 17,350 | 17,320 | 17,350 | 17,240 |
| 20250224 | 17,350 | 17,350 | 17,430 | 17,220 |
| 20250221 | 17,290 | 17,350 | 17,460 | 17,290 |
| 20250220 | 17,300 | 17,450 | 17,470 | 17,250 |
| 20250219 | 17,370 | 17,400 | 17,540 | 17,280 |
| 20250218 | 17,280 | 17,200 | 17,280 | 17,150 |
| 20250217 | 17,200 | 17,280 | 17,500 | 17,200 |
| 20250214 | 17,410 | 17,340 | 17,540 | 17,330 |
| 20250213 | 17,580 | 17,410 | 17,780 | 17,060 |
| 20250212 | 17,490 | 17,580 | 17,800 | 17,430 |
| 20250211 | 17,690 | 17,490 | 17,880 | 17,060 |
| 20250210 | 17,700 | 17,930 | 17,980 | 17,530 |
| 20250207 | 17,570 | 17,880 | 17,880 | 17,340 |
| 20250206 | 18,500 | 17,750 | 18,500 | 17,100 |
| 20250205 | 17,070 | 17,250 | 17,500 | 17,020 |
| 20250204 | 17,000 | 17,020 | 17,060 | 16,710 |
| 20250203 | 17,290 | 16,740 | 17,340 | 16,740 |
| 20250131 | 17,540 | 17,290 | 17,540 | 17,220 |
| 20250124 | 17,380 | 17,540 | 17,550 | 17,310 |
| 20250123 | 17,620 | 17,380 | 17,620 | 17,250 |
| 20250122 | 17,550 | 17,610 | 17,610 | 17,360 |
| 20250121 | 17,620 | 17,390 | 17,770 | 17,300 |
| 20250120 | 17,770 | 17,620 | 17,770 | 17,200 |
| 20250117 | 18,000 | 17,770 | 18,000 | 17,740 |
| 20250116 | 17,800 | 17,870 | 17,870 | 17,800 |
| 20250115 | 18,000 | 17,870 | 18,030 | 17,850 |
| 20250114 | 17,650 | 17,880 | 17,980 | 17,650 |
| 20250113 | 18,270 | 17,900 | 18,270 | 17,900 |
| 20250110 | 18,580 | 18,060 | 18,580 | 18,030 |
| 20250109 | 18,220 | 18,160 | 18,250 | 18,130 |
| 20250108 | 18,060 | 18,220 | 18,230 | 18,000 |
| 20250107 | 18,050 | 18,070 | 18,160 | 18,030 |
| 20250106 | 18,160 | 18,160 | 18,160 | 18,010 |
| 20250103 | 18,000 | 18,160 | 18,170 | 17,800 |
| 20250102 | 17,940 | 17,850 | 17,940 | 17,810 |