Stock Ticker
- (041920) 메디아나
- Description: 기업개요
동사는 1995년 설립되어 2014년 코스닥시장에 상장되었으며, 환자감시장치와 심장충격기를 주력으로 생산하고 체성분분석기, 소모품 카테터로 사업영역을 확대하고 있음.
미국 Medtronic, 독일 Siemens 등 글로벌 기업과의 수출계약 및 해외대리점을 통해 해외 수출을 확대하고 있음.
모기업 셀바스에이아이, 관계기업 셀바스헬스케어와 협력하여 AI 의료 사업을 준비하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 9,320 | 9,230 | 9,640 | 9,050 |
| 20261019 | 9,150 | 9,450 | 9,460 | 9,100 |
| 20261016 | 8,880 | 9,390 | 9,430 | 8,880 |
| 20261015 | 9,000 | 8,870 | 9,400 | 8,650 |
| 20261014 | 9,600 | 9,500 | 9,850 | 9,300 |
| 20261013 | 9,500 | 9,600 | 9,660 | 9,000 |
| 20261012 | 9,930 | 9,670 | 10,260 | 9,580 |
| 20261008 | 10,310 | 10,050 | 10,360 |
| 20261007 | 10,270 | 10,370 | 10,420 | 10,090 |
| 20261006 | 10,100 | 10,270 | 10,310 | 9,950 |
| 20261002 | 10,080 | 10,160 | 10,290 | 10,000 |
| 20261001 | 9,650 | 10,130 | 10,650 | 9,500 |
| 20260930 | 9,890 | 9,690 | 10,030 | 9,660 |
| 20260929 | 9,460 | 9,760 | 9,820 | 9,310 |
| 20260928 | 9,010 | 9,500 | 9,590 | 8,990 |
| 20260923 | 8,580 | 8,910 | 8,930 | 8,540 |
| 20260922 | 8,650 | 8,580 | 8,760 | 8,440 |
| 20260921 | 8,740 | 8,600 | 8,790 | 8,430 |
| 20260918 | 8,340 | 8,740 | 8,900 | 8,260 |
| 20260917 | 8,240 | 8,270 | 8,380 | 8,200 |
| 20260916 | 8,180 | 8,230 | 8,310 | 7,950 |
| 20260915 | 7,920 | 8,180 | 8,190 | 7,920 |
| 20260914 | 8,010 | 7,920 | 8,190 | 7,770 |
| 20260911 | 8,080 | 8,200 | 8,210 | 7,880 |
| 20260910 | 8,280 | 8,160 | 8,350 | 8,030 |
| 20260909 | 8,190 | 8,330 | 8,410 | 8,150 |
| 20260908 | 8,470 | 8,200 | 8,570 | 8,190 |
| 20260907 | 8,420 | 8,500 | 8,570 | 8,210 |
| 20260904 | 8,160 | 8,480 | 8,490 | 8,160 |
| 20260903 | 8,450 | 8,190 | 8,550 | 8,110 |
| 20260902 | 8,410 | 8,450 | 8,630 | 8,240 |
| 20260901 | 8,710 | 8,670 | 8,750 | 8,430 |
| 20260831 | 9,020 | 8,770 | 9,020 | 8,500 |
| 20260828 | 9,170 | 9,030 | 9,250 | 8,820 |
| 20260827 | 9,010 | 9,060 | 9,460 | 8,900 |
| 20260826 | 8,990 | 9,010 | 9,140 | 8,800 |
| 20260825 | 8,800 | 8,980 | 8,980 | 8,360 |
| 20260824 | 8,810 | 8,900 | 9,080 | 8,730 |
| 20260821 | 9,210 | 8,720 | 9,210 | 8,500 |
| 20260820 | 9,070 | 9,220 | 9,270 | 8,950 |
| 20260819 | 9,060 | 8,910 | 9,160 | 8,610 |
| 20260818 | 9,900 | 9,060 | 9,900 | 9,000 |
| 20260814 | 9,990 | 9,920 | 10,200 | 9,450 |
| 20260813 | 10,150 | 10,070 | 10,270 | 9,820 |
| 20260812 | 10,100 | 10,030 | 10,120 | 9,750 |
| 20260811 | 9,720 | 10,100 | 10,170 | 9,550 |
| 20260810 | 9,400 | 9,720 | 9,760 | 9,080 |
| 20260807 | 9,230 | 9,230 | 9,350 | 8,950 |
| 20260806 | 9,510 | 9,250 | 9,790 | 8,960 |
| 20260805 | 9,070 | 9,190 | 9,460 | 9,000 |
| 20260804 | 8,570 | 9,070 | 9,420 | 8,540 |
| 20260803 | 8,000 | 8,330 | 8,710 | 8,000 |
| 20260731 | 7,510 | 8,210 | 8,240 | 7,210 |
| 20260730 | 6,600 | 7,280 | 8,050 | 6,590 |
| 20260729 | 9,190 | 7,640 | 9,250 | 7,520 |
| 20260728 | 9,510 | 9,000 | 9,550 | 8,740 |
| 20260727 | 9,500 | 9,750 | 9,850 | 9,260 |
| 20260724 | 9,350 | 9,490 | 9,740 | 9,060 |
| 20260723 | 9,240 | 9,590 | 9,590 | 9,060 |
| 20260722 | 9,450 | 8,980 | 9,450 | 8,830 |
| 20260721 | 8,940 | 8,990 | 9,200 | 8,640 |
| 20260720 | 9,370 | 8,940 | 9,550 | 8,670 |
| 20260716 | 9,510 | 9,750 | 9,850 | 8,700 |
| 20260715 | 9,210 | 9,690 | 10,010 | 9,190 |
| 20260714 | 9,170 | 9,190 | 9,350 | 8,700 |
| 20260713 | 10,300 | 9,310 | 10,450 | 9,210 |
| 20260710 | 9,310 | 10,300 | 10,300 | 9,310 |
| 20260709 | 9,510 | 9,300 | 9,850 | 8,990 |
| 20260708 | 10,010 | 9,740 | 10,440 | 9,100 |
| 20260707 | 10,520 | 10,490 | 11,130 | 10,030 |
| 20260706 | 10,600 | 10,520 | 10,910 | 10,030 |
| 20260703 | 10,590 | 10,890 | 10,900 | 9,780 |
| 20260702 | 10,890 | 10,510 | 11,210 | 10,250 |
| 20260701 | 11,590 | 10,990 | 11,910 | 10,790 |
| 20260630 | 11,800 | 11,590 | 12,280 | 11,200 |
| 20260629 | 10,240 | 11,800 | 11,900 | 10,240 |
| 20260626 | 11,850 | 10,690 | 12,060 | 10,480 |
| 20260625 | 12,010 | 11,850 | 13,100 | 11,760 |
| 20260624 | 11,860 | 12,600 | 13,200 | 11,690 |
| 20260623 | 12,600 | 11,980 | 13,270 | 11,890 |
| 20260622 | 13,200 | 12,800 | 13,480 | 12,400 |
| 20260619 | 14,160 | 13,500 | 14,300 | 12,750 |
| 20260618 | 14,720 | 14,170 | 16,480 | 14,170 |
| 20260617 | 13,350 | 14,700 | 15,330 | 13,340 |
| 20260616 | 13,600 | 13,460 | 13,820 | 13,330 |
| 20260615 | 13,640 | 13,600 | 14,000 | 13,030 |
| 20260612 | 13,890 | 13,350 | 14,260 | 13,260 |
| 20260611 | 12,800 | 13,880 | 13,960 | 12,500 |
| 20260610 | 13,110 | 12,920 | 13,700 | 12,780 |
| 20260609 | 12,590 | 13,360 | 13,520 | 12,590 |
| 20260608 | 12,770 | 12,520 | 13,540 | 12,190 |
| 20260605 | 14,360 | 14,180 | 15,110 | 14,180 |
| 20260604 | 15,250 | 15,000 | 15,600 | 14,960 |
| 20260602 | 16,050 | 15,880 | 16,960 | 14,480 |
| 20260601 | 17,290 | 17,480 | 17,490 | 14,030 |
| 20260529 | 16,400 | 17,360 | 17,490 | 15,550 |
| 20260528 | 15,870 | 16,400 | 17,200 | 15,400 |
| 20260527 | 17,000 | 15,870 | 17,000 | 15,860 |
| 20260526 | 17,090 | 17,100 | 17,410 | 16,470 |
| 20260522 | 16,920 | 16,790 | 17,290 | 16,380 |
| 20260521 | 16,600 | 16,370 | 17,300 | 16,310 |
| 20260520 | 15,860 | 16,300 | 16,330 | 15,450 |
| 20260519 | 16,140 | 16,180 | 17,420 | 15,330 |
| 20260518 | 17,820 | 16,140 | 17,820 | 15,800 |
| 20260515 | 18,150 | 17,820 | 18,490 | 17,110 |
| 20260514 | 18,510 | 18,300 | 19,290 | 17,930 |
| 20260513 | 19,000 | 18,640 | 19,520 | 18,150 |
| 20260512 | 19,550 | 18,690 | 19,910 | 18,620 |
| 20260511 | 19,540 | 19,550 | 19,690 | 18,730 |
| 20260508 | 19,760 | 19,540 | 20,450 | 19,380 |
| 20260507 | 20,100 | 19,810 | 20,500 | 19,440 |
| 20260506 | 20,700 | 20,100 | 21,200 | 20,000 |
| 20260504 | 21,050 | 20,950 | 21,300 | 20,300 |
| 20260430 | 21,600 | 21,000 | 22,100 | 20,800 |
| 20260429 | 20,350 | 21,650 | 21,700 | 19,600 |
| 20260428 | 20,300 | 20,050 | 20,700 | 19,970 |
| 20260427 | 19,990 | 20,150 | 20,800 | 19,720 |
| 20260424 | 19,680 | 20,050 | 20,500 | 19,680 |
| 20260423 | 20,650 | 19,680 | 20,650 | 19,610 |
| 20260422 | 20,750 | 20,450 | 20,750 | 19,820 |
| 20260421 | 20,550 | 20,800 | 20,900 | 19,590 |
| 20260420 | 20,600 | 20,550 | 21,200 | 20,100 |
| 20260417 | 21,350 | 20,800 | 21,600 | 20,450 |
| 20260416 | 20,800 | 21,350 | 21,500 | 20,450 |
| 20260415 | 21,000 | 19,970 | 21,200 | 19,770 |
| 20260414 | 20,000 | 20,850 | 21,900 | 20,000 |
| 20260413 | 19,440 | 20,000 | 20,350 | 19,100 |
| 20260410 | 17,880 | 19,770 | 20,550 | 17,880 |
| 20260409 | 18,390 | 17,790 | 18,630 | 17,050 |
| 20260408 | 18,550 | 18,020 | 18,700 | 17,800 |
| 20260407 | 17,360 | 17,850 | 18,140 | 17,010 |
| 20260406 | 18,830 | 17,340 | 19,000 | 17,260 |
| 20260403 | 19,850 | 18,740 | 19,900 | 18,510 |
| 20260402 | 21,850 | 19,770 | 21,850 | 18,900 |
| 20260401 | 21,000 | 21,850 | 22,200 | 20,700 |
| 20260331 | 20,200 | 20,200 | 21,250 | 19,910 |
| 20260330 | 19,220 | 20,850 | 22,000 | 18,630 |
| 20260327 | 19,500 | 19,900 | 20,100 | 19,400 |
| 20260326 | 20,400 | 19,460 | 20,400 | 19,360 |
| 20260325 | 18,600 | 20,050 | 20,950 | 18,600 |
| 20260324 | 19,420 | 18,490 | 19,980 | 18,440 |
| 20260323 | 19,010 | 19,000 | 19,420 | 17,710 |
| 20260320 | 19,180 | 19,850 | 19,885 | 18,530 |
| 20260319 | 19,600 | 19,150 | 19,690 | 18,870 |
| 20260318 | 19,990 | 19,890 | 20,500 | 19,660 |
| 20260317 | 21,000 | 19,690 | 21,300 | 19,540 |
| 20260316 | 22,050 | 20,900 | 22,050 | 20,550 |
| 20260313 | 20,400 | 21,600 | 21,700 | 20,050 |
| 20260312 | 20,000 | 20,900 | 21,050 | 18,810 |
| 20260311 | 21,050 | 19,850 | 21,700 | 18,950 |
| 20260310 | 20,000 | 19,910 | 20,600 | 19,220 |
| 20260309 | 19,200 | 18,910 | 19,550 | 18,420 |
| 20260306 | 19,600 | 19,760 | 20,300 | 19,030 |
| 20260305 | 19,500 | 19,760 | 20,400 | 18,500 |
| 20260304 | 19,990 | 17,410 | 19,990 | 16,900 |
| 20260303 | 20,300 | 20,000 | 21,200 | 19,900 |
| 20260227 | 21,400 | 20,600 | 21,500 | 19,740 |
| 20260226 | 23,850 | 21,400 | 23,950 | 20,800 |
| 20260225 | 26,200 | 23,950 | 26,200 | 23,650 |
| 20260224 | 25,800 | 26,250 | 27,300 | 25,100 |
| 20260223 | 25,050 | 25,800 | 26,250 | 24,200 |
| 20260220 | 24,800 | 25,550 | 26,100 | 24,550 |
| 20260219 | 25,550 | 24,700 | 25,550 | 23,100 |
| 20260213 | 24,400 | 25,800 | 26,350 | 23,600 |
| 20260212 | 27,000 | 23,950 | 27,250 | 23,450 |
| 20260211 | 27,500 | 26,800 | 28,300 | 25,500 |
| 20260210 | 27,550 | 27,350 | 29,150 | 26,150 |
| 20260209 | 28,700 | 27,100 | 29,600 | 27,000 |
| 20260206 | 23,000 | 28,650 | 29,450 | 21,950 |
| 20260205 | 24,000 | 23,750 | 24,900 | 21,500 |
| 20260204 | 25,700 | 24,050 | 28,200 | 23,200 |
| 20260203 | 21,600 | 25,600 | 26,300 | 21,200 |
| 20260202 | 19,700 | 21,000 | 21,700 | 18,700 |
| 20260130 | 17,400 | 19,740 | 20,500 | 17,000 |
| 20260129 | 16,750 | 16,800 | 17,380 | 16,060 |
| 20260128 | 16,540 | 16,740 | 17,150 | 16,040 |
| 20260127 | 15,790 | 16,640 | 17,040 | 15,530 |
| 20260126 | 14,600 | 16,330 | 16,900 | 14,500 |
| 20260123 | 15,200 | 14,600 | 16,550 | 14,000 |
| 20260122 | 12,730 | 15,130 | 15,500 | 12,510 |
| 20260121 | 13,110 | 12,730 | 13,200 | 12,340 |
| 20260120 | 13,200 | 13,360 | 13,770 | 13,120 |
| 20260119 | 14,730 | 13,170 | 14,730 | 13,130 |
| 20260116 | 14,710 | 14,730 | 15,000 | 13,500 |
| 20260115 | 13,150 | 14,690 | 15,130 | 13,010 |
| 20260114 | 13,580 | 13,150 | 14,450 | 13,060 |
| 20260113 | 14,810 | 13,390 | 14,940 | 12,190 |
| 20260112 | 14,400 | 14,250 | 18,090 | 14,150 |
| 20260109 | 12,700 | 14,250 | 14,990 | 12,620 |
| 20260108 | 12,300 | 12,730 | 14,670 | 11,840 |
| 20260107 | 11,760 | 11,920 | 12,130 | 11,380 |
| 20260106 | 11,820 | 12,020 | 12,210 | 11,230 |
| 20260105 | 9,970 | 11,300 | 12,330 | 9,930 |
| 20260102 | 9,370 | 9,490 | 9,790 | 9,160 |
| 20251230 | 8,230 | 9,170 | 9,500 | 8,230 |
| 20251229 | 7,780 | 8,210 | 8,360 | 7,700 |
| 20251226 | 7,820 | 7,600 | 7,980 | 7,450 |
| 20251224 | 7,950 | 7,750 | 8,100 | 7,680 |
| 20251223 | 8,570 | 7,900 | 8,570 | 7,550 |
| 20251222 | 8,820 | 8,570 | 9,230 | 8,510 |
| 20251219 | 9,220 | 8,810 | 9,370 | 8,690 |
| 20251218 | 9,270 | 9,160 | 9,450 | 9,120 |
| 20251217 | 9,480 | 9,290 | 9,690 | 9,210 |
| 20251216 | 9,710 | 9,440 | 9,900 | 9,230 |
| 20251215 | 9,700 | 9,670 | 9,840 | 8,910 |
| 20251212 | 7,700 | 9,620 | 9,860 | 7,700 |
| 20251211 | 7,690 | 7,800 | 8,090 | 7,400 |
| 20251210 | 6,500 | 7,880 | 8,330 | 6,500 |
| 20251209 | 6,990 | 6,410 | 7,350 | 6,140 |
| 20251208 | 7,000 | 6,710 | 7,250 | 6,360 |
| 20251205 | 6,420 | 6,980 | 6,980 | 6,390 |
| 20251204 | 6,450 | 6,420 | 6,500 | 6,330 |
| 20251203 | 6,440 | 6,380 | 6,460 | 6,260 |
| 20251202 | 6,320 | 6,440 | 6,450 | 6,220 |
| 20251201 | 5,910 | 6,290 | 6,430 | 5,910 |
| 20251128 | 5,510 | 5,890 | 5,900 | 5,510 |
| 20251127 | 5,600 | 5,520 | 5,650 | 5,500 |
| 20251126 | 5,580 | 5,600 | 5,620 | 5,530 |
| 20251125 | 5,570 | 5,580 | 5,680 | 5,490 |
| 20251124 | 5,430 | 5,470 | 5,660 | 5,430 |
| 20251121 | 5,410 | 5,450 | 5,580 | 5,350 |
| 20251120 | 5,430 | 5,510 | 5,510 | 5,350 |
| 20251119 | 5,420 | 5,460 | 5,560 | 5,380 |
| 20251118 | 5,670 | 5,440 | 5,670 | 5,420 |
| 20251117 | 5,610 | 5,670 | 5,750 | 5,570 |
| 20251114 | 5,620 | 5,510 | 5,620 | 5,500 |
| 20251113 | 5,590 | 5,560 | 5,650 | 5,490 |
| 20251112 | 5,380 | 5,610 | 5,620 | 5,370 |
| 20251111 | 5,320 | 5,430 | 5,430 | 5,260 |
| 20251110 | 5,330 | 5,370 | 5,470 | 5,110 |
| 20251107 | 5,210 | 5,330 | 5,330 | 5,100 |
| 20251106 | 5,210 | 5,210 | 5,270 | 5,110 |
| 20251105 | 5,070 | 5,200 | 5,200 | 4,900 |
| 20251104 | 5,230 | 5,070 | 5,270 | 5,060 |
| 20251103 | 5,260 | 5,210 | 5,390 | 5,170 |
| 20251031 | 5,320 | 5,310 | 5,410 | 5,210 |
| 20251030 | 5,340 | 5,310 | 5,340 | 5,190 |
| 20251029 | 5,300 | 5,330 | 5,400 | 5,250 |
| 20251028 | 5,300 | 5,270 | 5,330 | 5,230 |
| 20251027 | 5,150 | 5,300 | 5,350 | 5,140 |
| 20251024 | 5,090 | 5,150 | 5,160 | 5,050 |
| 20251023 | 5,170 | 5,110 | 5,170 | 5,050 |
| 20251022 | 5,110 | 5,150 | 5,180 | 5,050 |
| 20251021 | 5,190 | 5,150 | 5,260 | 5,060 |
| 20251020 | 4,910 | 5,190 | 5,380 | 4,900 |
| 20251017 | 4,925 | 4,870 | 5,000 | 4,850 |
| 20251016 | 4,995 | 4,965 | 5,040 | 4,900 |
| 20251015 | 5,000 | 5,000 | 5,050 | 4,925 |
| 20251014 | 5,120 | 4,955 | 5,120 | 4,935 |
| 20251013 | 5,040 | 5,110 | 5,130 | 4,980 |
| 20251010 | 5,240 | 5,120 | 5,270 | 5,100 |
| 20251002 | 5,340 | 5,240 | 5,340 | 5,170 |
| 20251001 | 5,230 | 5,280 | 5,350 | 5,190 |
| 20250930 | 5,220 | 5,230 | 5,240 | 5,150 |
| 20250929 | 5,160 | 5,210 | 5,280 | 5,130 |
| 20250926 | 5,270 | 5,120 | 5,270 | 5,120 |
| 20250925 | 5,270 | 5,270 | 5,310 | 5,260 |
| 20250924 | 5,400 | 5,290 | 5,400 | 5,270 |
| 20250923 | 5,400 | 5,400 | 5,520 | 5,360 |
| 20250922 | 5,270 | 5,400 | 5,410 | 5,270 |
| 20250919 | 5,260 | 5,300 | 5,450 | 5,230 |
| 20250918 | 5,390 | 5,300 | 5,540 | 5,250 |
| 20250917 | 5,310 | 5,280 | 5,310 | 5,130 |
| 20250916 | 5,290 | 5,280 | 5,340 | 5,240 |
| 20250915 | 5,350 | 5,320 | 5,370 | 5,270 |
| 20250912 | 5,400 | 5,350 | 5,470 | 5,290 |
| 20250911 | 5,370 | 5,390 | 5,400 | 5,320 |
| 20250910 | 5,320 | 5,360 | 5,510 | 5,310 |
| 20250909 | 5,270 | 5,390 | 5,440 | 5,230 |
| 20250908 | 5,190 | 5,300 | 5,360 | 5,190 |
| 20250905 | 5,340 | 5,210 | 5,340 | 5,190 |
| 20250904 | 5,320 | 5,340 | 5,410 | 5,280 |
| 20250903 | 5,150 | 5,350 | 5,440 | 5,150 |
| 20250902 | 5,100 | 5,210 | 5,230 | 5,100 |
| 20250901 | 5,140 | 5,100 | 5,260 | 5,040 |
| 20250829 | 5,280 | 5,150 | 5,350 | 5,120 |
| 20250828 | 5,330 | 5,310 | 5,360 | 5,260 |
| 20250827 | 5,300 | 5,330 | 5,350 | 5,260 |
| 20250826 | 5,410 | 5,340 | 5,440 | 5,320 |
| 20250825 | 5,280 | 5,410 | 5,410 | 5,280 |
| 20250822 | 5,360 | 5,280 | 5,450 | 5,260 |
| 20250821 | 5,420 | 5,440 | 5,480 | 5,360 |
| 20250820 | 5,300 | 5,500 | 5,650 | 5,200 |
| 20250819 | 5,460 | 5,360 | 5,650 | 5,360 |
| 20250818 | 5,570 | 5,520 | 5,620 | 5,450 |
| 20250814 | 5,700 | 5,610 | 5,740 | 5,610 |
| 20250813 | 5,590 | 5,710 | 5,770 | 5,590 |
| 20250812 | 5,640 | 5,570 | 5,690 | 5,500 |
| 20250811 | 5,610 | 5,560 | 5,740 | 5,490 |
| 20250808 | 5,570 | 5,630 | 5,780 | 5,560 |
| 20250807 | 5,820 | 5,570 | 5,820 | 5,570 |
| 20250806 | 5,690 | 5,720 | 5,770 | 5,660 |
| 20250805 | 5,720 | 5,690 | 5,860 | 5,690 |
| 20250804 | 5,640 | 5,780 | 5,890 | 5,590 |
| 20250801 | 5,830 | 5,640 | 5,910 | 5,620 |
| 20250731 | 5,880 | 5,900 | 5,940 | 5,770 |
| 20250730 | 5,820 | 5,830 | 5,950 | 5,800 |
| 20250729 | 5,940 | 5,840 | 5,940 | 5,800 |
| 20250728 | 5,990 | 5,900 | 6,070 | 5,870 |
| 20250725 | 6,150 | 5,990 | 6,210 | 5,910 |
| 20250724 | 5,940 | 6,030 | 6,220 | 5,940 |
| 20250723 | 6,110 | 6,020 | 6,190 | 5,850 |
| 20250722 | 5,920 | 6,080 | 6,240 | 5,860 |
| 20250721 | 6,000 | 5,960 | 6,000 | 5,720 |
| 20250718 | 6,210 | 6,000 | 6,300 | 5,930 |
| 20250717 | 5,980 | 6,210 | 6,280 | 5,910 |
| 20250716 | 5,980 | 6,000 | 6,000 | 5,820 |
| 20250715 | 5,930 | 5,980 | 6,000 | 5,760 |
| 20250714 | 5,680 | 5,930 | 5,980 | 5,600 |
| 20250711 | 5,700 | 5,720 | 5,800 | 5,560 |
| 20250710 | 5,720 | 5,690 | 5,790 | 5,650 |
| 20250709 | 5,710 | 5,720 | 5,740 | 5,590 |
| 20250708 | 5,600 | 5,710 | 5,780 | 5,500 |
| 20250707 | 5,620 | 5,640 | 5,660 | 5,520 |
| 20250704 | 5,790 | 5,520 | 5,890 | 5,520 |
| 20250703 | 5,740 | 5,790 | 5,900 | 5,680 |
| 20250702 | 5,880 | 5,730 | 5,950 | 5,580 |
| 20250701 | 5,780 | 5,900 | 5,990 | 5,770 |
| 20250630 | 5,770 | 5,770 | 5,770 | 5,660 |
| 20250627 | 5,980 | 5,630 | 6,020 | 5,570 |
| 20250626 | 6,130 | 5,980 | 6,240 | 5,980 |
| 20250625 | 6,200 | 6,150 | 6,250 | 6,100 |
| 20250624 | 6,170 | 6,190 | 6,270 | 6,120 |
| 20250623 | 6,030 | 6,170 | 6,180 | 5,930 |
| 20250620 | 6,100 | 6,060 | 6,270 | 6,010 |
| 20250619 | 6,210 | 6,130 | 6,240 | 6,030 |
| 20250618 | 6,200 | 6,180 | 6,250 | 6,100 |
| 20250617 | 6,200 | 6,200 | 6,290 | 6,120 |
| 20250616 | 6,090 | 6,240 | 6,240 | 6,010 |
| 20250613 | 6,380 | 6,140 | 6,380 | 5,990 |
| 20250612 | 6,380 | 6,380 | 6,410 | 6,270 |
| 20250611 | 6,380 | 6,380 | 6,450 | 6,240 |
| 20250610 | 6,340 | 6,380 | 6,400 | 6,140 |
| 20250609 | 6,180 | 6,340 | 6,350 | 6,180 |
| 20250605 | 6,330 | 6,180 | 6,340 | 6,130 |
| 20250604 | 6,500 | 6,300 | 6,500 | 6,190 |
| 20250602 | 6,480 | 6,420 | 6,600 | 6,240 |
| 20250530 | 6,400 | 6,480 | 6,580 | 6,260 |
| 20250529 | 6,490 | 6,410 | 6,500 | 6,310 |
| 20250528 | 6,340 | 6,460 | 6,670 | 6,300 |
| 20250527 | 6,230 | 6,380 | 6,420 | 6,200 |
| 20250526 | 6,050 | 6,290 | 6,310 | 5,970 |
| 20250523 | 6,210 | 6,050 | 6,250 | 6,010 |
| 20250522 | 6,250 | 6,210 | 6,340 | 6,140 |
| 20250521 | 6,160 | 6,280 | 6,290 | 6,100 |
| 20250520 | 6,150 | 6,160 | 6,360 | 6,100 |
| 20250519 | 6,180 | 6,110 | 6,200 | 5,940 |
| 20250516 | 6,370 | 6,200 | 6,400 | 6,090 |
| 20250515 | 6,120 | 6,380 | 6,420 | 5,950 |
| 20250514 | 5,950 | 6,040 | 6,120 | 5,820 |
| 20250513 | 5,720 | 5,910 | 5,920 | 5,720 |
| 20250512 | 5,780 | 5,760 | 5,860 | 5,710 |
| 20250509 | 5,870 | 5,830 | 5,880 | 5,710 |
| 20250508 | 5,730 | 5,880 | 5,890 | 5,730 |
| 20250507 | 5,850 | 5,820 | 5,850 | 5,640 |
| 20250502 | 6,030 | 5,820 | 6,030 | 5,700 |
| 20250430 | 5,990 | 6,030 | 6,060 | 5,880 |
| 20250429 | 6,000 | 6,000 | 6,000 | 5,810 |
| 20250428 | 6,090 | 6,040 | 6,100 | 5,900 |
| 20250425 | 6,060 | 6,080 | 6,100 | 5,950 |
| 20250424 | 6,060 | 6,080 | 6,080 | 5,900 |
| 20250423 | 6,150 | 6,060 | 6,180 | 5,850 |
| 20250422 | 5,960 | 6,160 | 6,170 | 5,900 |
| 20250421 | 6,000 | 5,970 | 6,030 | 5,940 |
| 20250418 | 6,130 | 6,070 | 6,150 | 5,930 |
| 20250417 | 6,160 | 6,110 | 6,160 | 5,940 |
| 20250416 | 5,960 | 6,140 | 6,270 | 5,960 |
| 20250415 | 6,110 | 5,880 | 6,110 | 5,830 |
| 20250414 | 5,680 | 6,100 | 6,150 | 5,590 |
| 20250411 | 5,240 | 5,560 | 5,940 | 5,010 |
| 20250410 | 5,150 | 5,310 | 5,400 | 5,120 |
| 20250409 | 4,790 | 5,090 | 5,200 | 4,790 |
| 20250408 | 4,810 | 4,790 | 4,900 | 4,730 |
| 20250407 | 4,700 | 4,800 | 4,845 | 4,605 |
| 20250404 | 4,605 | 4,865 | 4,865 | 4,605 |
| 20250403 | 4,670 | 4,750 | 4,795 | 4,610 |
| 20250402 | 4,700 | 4,675 | 4,700 | 4,610 |
| 20250401 | 4,610 | 4,700 | 4,700 | 4,600 |
| 20250331 | 4,595 | 4,580 | 4,670 | 4,525 |
| 20250328 | 4,845 | 4,650 | 4,845 | 4,650 |
| 20250327 | 4,960 | 4,845 | 5,070 | 4,785 |
| 20250326 | 4,955 | 5,020 | 5,110 | 4,945 |
| 20250325 | 4,995 | 5,000 | 5,140 | 4,950 |
| 20250324 | 4,795 | 4,970 | 4,970 | 4,760 |
| 20250321 | 4,890 | 4,795 | 4,890 | 4,770 |
| 20250320 | 4,960 | 4,875 | 4,970 | 4,850 |
| 20250319 | 4,955 | 4,970 | 4,975 | 4,885 |
| 20250318 | 5,000 | 4,970 | 5,000 | 4,895 |
| 20250317 | 5,060 | 5,000 | 5,100 | 4,975 |
| 20250314 | 5,020 | 5,060 | 5,090 | 4,985 |
| 20250313 | 5,030 | 5,060 | 5,070 | 4,920 |
| 20250312 | 4,980 | 5,030 | 5,060 | 4,980 |
| 20250311 | 5,040 | 5,060 | 5,060 | 4,965 |
| 20250310 | 5,000 | 5,080 | 5,140 | 4,990 |
| 20250307 | 5,000 | 5,000 | 5,030 | 4,915 |
| 20250306 | 5,070 | 5,040 | 5,080 | 4,995 |
| 20250305 | 5,010 | 5,060 | 5,060 | 4,980 |
| 20250304 | 4,805 | 5,010 | 5,020 | 4,800 |
| 20250228 | 4,995 | 4,880 | 4,995 | 4,860 |
| 20250227 | 4,975 | 5,000 | 5,040 | 4,965 |
| 20250226 | 5,020 | 4,975 | 5,020 | 4,945 |
| 20250225 | 4,965 | 5,020 | 5,030 | 4,965 |
| 20250224 | 4,960 | 5,020 | 5,020 | 4,950 |
| 20250221 | 4,880 | 4,955 | 4,955 | 4,880 |
| 20250220 | 4,950 | 4,925 | 5,020 | 4,860 |
| 20250219 | 4,945 | 4,985 | 4,990 | 4,920 |
| 20250218 | 4,800 | 4,990 | 4,990 | 4,800 |
| 20250217 | 4,860 | 4,835 | 4,860 | 4,800 |
| 20250214 | 4,795 | 4,865 | 4,865 | 4,750 |
| 20250213 | 4,850 | 4,835 | 4,920 | 4,800 |
| 20250212 | 4,950 | 4,850 | 4,950 | 4,780 |
| 20250211 | 4,910 | 4,925 | 4,930 | 4,805 |
| 20250210 | 4,835 | 4,905 | 4,905 | 4,655 |
| 20250207 | 4,670 | 4,845 | 4,845 | 4,670 |
| 20250206 | 4,855 | 4,825 | 4,905 | 4,775 |
| 20250205 | 4,785 | 4,830 | 4,880 | 4,725 |
| 20250204 | 4,610 | 4,785 | 5,030 | 4,600 |
| 20250203 | 4,625 | 4,600 | 4,650 | 4,495 |
| 20250131 | 4,745 | 4,660 | 4,745 | 4,660 |
| 20250124 | 4,730 | 4,745 | 4,760 | 4,675 |
| 20250123 | 4,810 | 4,730 | 4,855 | 4,700 |
| 20250122 | 4,870 | 4,840 | 4,875 | 4,810 |
| 20250121 | 4,950 | 4,870 | 4,950 | 4,820 |
| 20250120 | 4,875 | 4,950 | 4,950 | 4,790 |
| 20250117 | 4,935 | 4,910 | 4,940 | 4,855 |
| 20250116 | 4,865 | 4,935 | 4,955 | 4,855 |
| 20250115 | 4,900 | 4,910 | 4,975 | 4,855 |
| 20250114 | 4,800 | 4,885 | 4,885 | 4,750 |
| 20250113 | 4,900 | 4,785 | 4,900 | 4,765 |
| 20250110 | 4,975 | 4,890 | 4,975 | 4,850 |
| 20250109 | 5,030 | 4,985 | 5,030 | 4,905 |
| 20250108 | 4,970 | 5,030 | 5,030 | 4,950 |
| 20250107 | 5,080 | 4,970 | 5,080 | 4,925 |
| 20250106 | 4,835 | 5,080 | 5,140 | 4,835 |
| 20250103 | 5,020 | 4,910 | 5,180 | 4,600 |
| 20250102 | 4,780 | 4,830 | 4,840 | 4,605 |