Stock Ticker
- (042510) 라온시큐어
- Description: 기업개요
동사는 1998년 소프트웨어 개발·판매를 목적으로 설립되어 코스닥시장에 등록하였으며, 2024년 AI·메타버스 플랫폼 전문기업 라온메타를 설립함.
생체인증 기반 다요소 인증, 통합 모바일 관리 스마트워크, 통합계정 권한 관리 플랫폼을 제공하며 제로 트러스트 구현에 앞장서고 있음.
양자내성암호와 생성형 AI 보안, 딥페이크 탐지 분야의 기술 개발 및 연구를 통해 차세대 보안 기술 확보에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 19,450 | 18,170 | 21,850 | 18,020 |
| 20261019 | 20,650 | 19,710 | 21,100 | 19,310 |
| 20261016 | 20,500 | 20,900 | 21,550 | 19,440 |
| 20261015 | 17,570 | 20,750 | 22,450 | 17,520 |
| 20261014 | 17,580 | 18,200 | 18,760 | 16,910 |
| 20261013 | 15,790 | 17,340 | 19,930 | 15,520 |
| 20261012 | 15,550 | 16,350 | 17,400 | 15,160 |
| 20261008 | 16,460 | 15,390 | 17,180 |
| 20261007 | 15,480 | 16,710 | 17,590 | 14,600 |
| 20261006 | 13,360 | 14,870 | 14,870 | 12,820 |
| 20261002 | 11,190 | 11,440 | 11,490 | 10,960 |
| 20261001 | 11,170 | 10,990 | 11,230 | 10,700 |
| 20260930 | 11,200 | 11,170 | 11,600 | 11,100 |
| 20260929 | 12,100 | 11,150 | 12,400 | 10,840 |
| 20260928 | 11,080 | 11,860 | 12,180 | 10,900 |
| 20260923 | 10,800 | 10,950 | 11,580 | 10,800 |
| 20260922 | 11,180 | 10,710 | 11,350 | 10,590 |
| 20260921 | 11,550 | 11,230 | 11,750 | 10,970 |
| 20260918 | 11,900 | 11,550 | 11,990 | 11,430 |
| 20260917 | 12,180 | 11,810 | 12,300 | 11,610 |
| 20260916 | 12,510 | 12,120 | 13,100 | 11,950 |
| 20260915 | 11,800 | 12,960 | 14,190 | 11,010 |
| 20260914 | 9,740 | 11,300 | 12,010 | 9,500 |
| 20260911 | 9,180 | 9,380 | 10,380 | 8,500 |
| 20260910 | 9,030 | 8,800 | 9,030 | 8,650 |
| 20260909 | 8,890 | 8,940 | 9,140 | 8,670 |
| 20260908 | 8,710 | 8,800 | 8,900 | 8,570 |
| 20260907 | 9,070 | 8,670 | 9,080 | 8,610 |
| 20260904 | 8,630 | 9,030 | 9,130 | 8,580 |
| 20260903 | 8,750 | 8,520 | 8,820 | 8,330 |
| 20260902 | 8,820 | 8,670 | 9,070 | 8,640 |
| 20260901 | 9,060 | 8,850 | 9,200 | 8,700 |
| 20260831 | 9,460 | 8,930 | 9,600 | 8,900 |
| 20260828 | 8,500 | 9,480 | 10,300 | 8,280 |
| 20260827 | 8,150 | 8,150 | 8,450 | 8,080 |
| 20260826 | 8,070 | 7,970 | 8,070 | 7,810 |
| 20260825 | 7,740 | 8,030 | 8,030 | 7,500 |
| 20260824 | 7,880 | 7,740 | 7,880 | 7,580 |
| 20260821 | 8,050 | 7,680 | 8,050 | 7,570 |
| 20260820 | 7,930 | 8,150 | 8,150 | 7,760 |
| 20260819 | 7,850 | 7,920 | 7,990 | 7,680 |
| 20260818 | 8,260 | 8,010 | 8,300 | 7,900 |
| 20260814 | 8,130 | 8,260 | 8,320 | 7,970 |
| 20260813 | 8,300 | 8,190 | 8,360 | 8,110 |
| 20260812 | 8,430 | 8,330 | 8,610 | 8,240 |
| 20260811 | 8,300 | 8,440 | 8,840 | 8,050 |
| 20260810 | 8,020 | 8,350 | 8,350 | 8,020 |
| 20260807 | 8,280 | 8,020 | 8,280 | 7,840 |
| 20260806 | 8,250 | 8,280 | 8,390 | 7,860 |
| 20260805 | 8,160 | 8,230 | 8,420 | 7,900 |
| 20260804 | 7,950 | 8,100 | 8,290 | 7,930 |
| 20260803 | 7,670 | 7,830 | 7,970 | 7,470 |
| 20260731 | 7,430 | 7,670 | 7,680 | 7,210 |
| 20260730 | 6,320 | 7,340 | 7,360 | 6,320 |
| 20260729 | 7,580 | 6,820 | 7,580 | 6,680 |
| 20260728 | 7,850 | 7,400 | 7,910 | 7,050 |
| 20260727 | 7,610 | 7,660 | 7,750 | 7,430 |
| 20260724 | 7,620 | 7,470 | 7,930 | 7,380 |
| 20260723 | 7,260 | 7,780 | 8,010 | 7,260 |
| 20260722 | 7,280 | 7,260 | 7,400 | 7,050 |
| 20260721 | 7,020 | 7,210 | 7,400 | 6,910 |
| 20260720 | 7,370 | 7,000 | 7,580 | 6,850 |
| 20260716 | 7,620 | 7,600 | 7,740 | 7,450 |
| 20260715 | 7,760 | 7,680 | 7,930 | 7,610 |
| 20260714 | 7,420 | 7,720 | 7,830 | 7,370 |
| 20260713 | 7,590 | 7,490 | 7,940 | 7,340 |
| 20260710 | 7,050 | 7,580 | 7,690 | 7,050 |
| 20260709 | 6,950 | 7,080 | 7,350 | 6,860 |
| 20260708 | 7,100 | 7,010 | 7,400 | 7,000 |
| 20260707 | 7,270 | 7,210 | 7,370 | 7,050 |
| 20260706 | 7,300 | 7,350 | 7,500 | 7,020 |
| 20260703 | 6,960 | 7,300 | 7,300 | 6,760 |
| 20260702 | 7,220 | 7,040 | 7,440 | 6,970 |
| 20260701 | 7,250 | 7,410 | 7,590 | 7,160 |
| 20260630 | 7,400 | 7,250 | 7,520 | 7,200 |
| 20260629 | 6,650 | 7,450 | 7,450 | 6,550 |
| 20260626 | 7,060 | 6,720 | 7,060 | 6,480 |
| 20260625 | 7,310 | 7,070 | 7,580 | 7,000 |
| 20260624 | 7,330 | 7,260 | 7,570 | 7,160 |
| 20260623 | 8,160 | 7,420 | 8,410 | 7,420 |
| 20260622 | 8,060 | 7,950 | 8,170 | 7,830 |
| 20260619 | 8,320 | 8,080 | 8,520 | 8,010 |
| 20260618 | 8,700 | 8,430 | 8,800 | 8,400 |
| 20260617 | 8,720 | 8,700 | 8,910 | 8,530 |
| 20260616 | 8,900 | 8,680 | 9,040 | 8,580 |
| 20260615 | 8,690 | 8,850 | 8,880 | 8,460 |
| 20260612 | 8,450 | 8,530 | 8,740 | 8,340 |
| 20260611 | 8,230 | 8,290 | 8,540 | 8,190 |
| 20260610 | 8,810 | 8,530 | 8,890 | 8,220 |
| 20260609 | 8,540 | 8,910 | 9,080 | 8,540 |
| 20260608 | 8,580 | 8,540 | 8,920 | 8,370 |
| 20260605 | 9,040 | 9,210 | 9,430 | 8,910 |
| 20260604 | 9,430 | 9,520 | 9,880 | 9,290 |
| 20260602 | 9,950 | 9,660 | 9,990 | 9,450 |
| 20260601 | 10,370 | 9,990 | 10,400 | 9,790 |
| 20260529 | 11,130 | 10,400 | 11,750 | 10,220 |
| 20260528 | 11,820 | 10,930 | 11,830 | 10,730 |
| 20260527 | 13,010 | 11,780 | 13,010 | 11,780 |
| 20260526 | 12,030 | 13,220 | 13,660 | 11,760 |
| 20260522 | 12,420 | 11,500 | 13,400 | 11,440 |
| 20260521 | 11,150 | 10,960 | 11,430 | 10,900 |
| 20260520 | 11,170 | 11,040 | 11,460 | 10,800 |
| 20260519 | 11,340 | 11,490 | 12,000 | 10,890 |
| 20260518 | 11,600 | 11,290 | 11,600 | 10,850 |
| 20260515 | 11,880 | 11,600 | 12,730 | 11,310 |
| 20260514 | 12,600 | 11,800 | 12,750 | 11,600 |
| 20260513 | 13,000 | 12,710 | 13,520 | 12,000 |
| 20260512 | 13,780 | 13,120 | 14,060 | 12,370 |
| 20260511 | 12,840 | 13,140 | 13,800 | 12,700 |
| 20260508 | 13,380 | 12,500 | 13,380 | 12,410 |
| 20260507 | 13,900 | 13,320 | 14,150 | 13,160 |
| 20260506 | 13,130 | 13,570 | 14,240 | 12,400 |
| 20260504 | 13,300 | 13,120 | 13,580 | 12,910 |
| 20260430 | 12,400 | 12,560 | 12,680 | 12,050 |
| 20260429 | 12,240 | 12,400 | 12,750 | 12,040 |
| 20260428 | 12,900 | 12,240 | 12,900 | 12,170 |
| 20260427 | 12,390 | 12,900 | 13,180 | 12,300 |
| 20260424 | 12,800 | 12,370 | 13,020 | 12,340 |
| 20260423 | 13,150 | 13,140 | 13,490 | 12,440 |
| 20260422 | 13,800 | 13,190 | 14,280 | 12,830 |
| 20260421 | 15,940 | 13,620 | 16,770 | 13,510 |
| 20260420 | 13,730 | 15,410 | 16,960 | 13,510 |
| 20260417 | 12,930 | 13,440 | 14,220 | 11,910 |
| 20260416 | 14,050 | 15,410 | 15,410 | 13,300 |
| 20260415 | 9,790 | 11,860 | 11,860 | 9,710 |
| 20260414 | 9,180 | 9,130 | 9,350 | 8,960 |
| 20260413 | 8,700 | 8,920 | 9,090 | 8,590 |
| 20260410 | 8,500 | 8,700 | 8,890 | 8,500 |
| 20260409 | 8,720 | 8,500 | 8,820 | 8,500 |
| 20260408 | 8,580 | 8,720 | 8,780 | 8,580 |
| 20260407 | 8,670 | 8,580 | 8,700 | 8,480 |
| 20260406 | 8,930 | 8,670 | 8,930 | 8,520 |
| 20260403 | 8,580 | 8,640 | 8,700 | 8,200 |
| 20260402 | 8,830 | 8,550 | 8,900 | 8,510 |
| 20260401 | 8,490 | 8,830 | 8,850 | 8,490 |
| 20260331 | 8,710 | 8,430 | 8,790 | 8,430 |
| 20260330 | 8,920 | 8,790 | 9,000 | 8,700 |
| 20260327 | 8,740 | 8,960 | 8,970 | 8,600 |
| 20260326 | 9,040 | 8,840 | 9,040 | 8,800 |
| 20260325 | 9,040 | 9,100 | 9,100 | 8,860 |
| 20260324 | 8,860 | 8,990 | 9,000 | 8,660 |
| 20260323 | 9,170 | 8,880 | 9,170 | 8,520 |
| 20260320 | 8,910 | 9,200 | 9,230 | 8,870 |
| 20260319 | 8,880 | 8,900 | 8,970 | 8,760 |
| 20260318 | 9,060 | 8,980 | 9,130 | 8,960 |
| 20260317 | 9,190 | 9,040 | 9,240 | 8,930 |
| 20260316 | 9,300 | 9,190 | 9,300 | 9,090 |
| 20260313 | 9,310 | 9,300 | 9,450 | 9,020 |
| 20260312 | 9,100 | 9,410 | 9,480 | 8,930 |
| 20260311 | 8,980 | 9,100 | 9,120 | 8,910 |
| 20260310 | 8,590 | 8,930 | 8,930 | 8,590 |
| 20260309 | 8,300 | 8,590 | 8,910 | 8,100 |
| 20260306 | 8,470 | 8,510 | 8,580 | 8,360 |
| 20260305 | 8,110 | 8,470 | 8,490 | 7,960 |
| 20260304 | 8,850 | 7,750 | 8,850 | 7,480 |
| 20260303 | 9,160 | 8,900 | 9,190 | 8,900 |
| 20260227 | 9,500 | 9,330 | 9,560 | 9,310 |
| 20260226 | 9,600 | 9,450 | 9,780 | 9,440 |
| 20260225 | 9,430 | 9,400 | 9,460 | 9,340 |
| 20260224 | 9,540 | 9,420 | 9,540 | 9,340 |
| 20260223 | 9,550 | 9,540 | 9,720 | 9,490 |
| 20260220 | 9,560 | 9,520 | 9,590 | 9,370 |
| 20260219 | 9,250 | 9,560 | 9,590 | 9,240 |
| 20260213 | 9,350 | 9,240 | 9,440 | 9,210 |
| 20260212 | 9,560 | 9,410 | 9,580 | 9,360 |
| 20260211 | 9,650 | 9,560 | 9,690 | 9,440 |
| 20260210 | 9,580 | 9,640 | 9,790 | 9,510 |
| 20260209 | 9,370 | 9,580 | 9,660 | 9,370 |
| 20260206 | 9,470 | 9,270 | 9,580 | 9,050 |
| 20260205 | 9,430 | 9,580 | 9,680 | 9,260 |
| 20260204 | 9,200 | 9,470 | 9,480 | 9,190 |
| 20260203 | 9,320 | 9,170 | 9,320 | 9,110 |
| 20260202 | 9,300 | 9,130 | 9,400 | 9,090 |
| 20260130 | 9,670 | 9,410 | 9,730 | 9,410 |
| 20260129 | 9,620 | 9,670 | 9,700 | 9,350 |
| 20260128 | 9,800 | 9,620 | 9,800 | 9,100 |
| 20260127 | 9,730 | 9,770 | 9,920 | 9,690 |
| 20260126 | 9,710 | 9,730 | 9,900 | 9,550 |
| 20260123 | 9,030 | 9,620 | 9,690 | 8,980 |
| 20260122 | 9,100 | 8,950 | 9,110 | 8,950 |
| 20260121 | 9,150 | 9,110 | 9,340 | 9,020 |
| 20260120 | 9,050 | 9,340 | 9,370 | 9,050 |
| 20260119 | 9,100 | 9,140 | 9,240 | 8,950 |
| 20260116 | 9,280 | 9,110 | 9,370 | 9,100 |
| 20260115 | 9,530 | 9,280 | 9,530 | 9,150 |
| 20260114 | 9,440 | 9,330 | 9,440 | 9,120 |
| 20260113 | 9,350 | 9,440 | 9,490 | 9,250 |
| 20260112 | 9,460 | 9,350 | 9,500 | 9,300 |
| 20260109 | 9,440 | 9,460 | 9,530 | 9,260 |
| 20260108 | 9,620 | 9,440 | 9,620 | 9,420 |
| 20260107 | 9,590 | 9,510 | 9,620 | 9,340 |
| 20260106 | 9,350 | 9,590 | 9,620 | 9,280 |
| 20260105 | 9,410 | 9,350 | 9,560 | 9,340 |
| 20260102 | 9,120 | 9,360 | 9,460 | 9,120 |
| 20251230 | 9,180 | 9,110 | 9,270 | 9,110 |
| 20251229 | 9,110 | 9,180 | 9,270 | 9,070 |
| 20251226 | 9,150 | 9,110 | 9,400 | 9,110 |
| 20251224 | 9,240 | 9,140 | 9,350 | 9,140 |
| 20251223 | 9,510 | 9,260 | 9,680 | 9,260 |
| 20251222 | 9,210 | 9,510 | 9,570 | 9,210 |
| 20251219 | 9,280 | 9,220 | 9,550 | 9,210 |
| 20251218 | 9,300 | 9,290 | 9,430 | 9,240 |
| 20251217 | 9,470 | 9,340 | 9,650 | 9,330 |
| 20251216 | 9,730 | 9,440 | 9,850 | 9,400 |
| 20251215 | 9,390 | 9,670 | 9,700 | 9,280 |
| 20251212 | 9,010 | 9,390 | 9,440 | 9,010 |
| 20251211 | 9,070 | 9,010 | 9,090 | 9,000 |
| 20251210 | 9,350 | 9,050 | 9,350 | 9,040 |
| 20251209 | 9,390 | 9,350 | 9,420 | 9,200 |
| 20251208 | 9,610 | 9,460 | 9,620 | 9,400 |
| 20251205 | 9,450 | 9,450 | 9,580 | 9,360 |
| 20251204 | 9,770 | 9,510 | 9,770 | 9,360 |
| 20251203 | 9,720 | 9,790 | 9,980 | 9,630 |
| 20251202 | 9,780 | 9,700 | 9,940 | 9,630 |
| 20251201 | 10,050 | 9,850 | 10,120 | 9,610 |
| 20251128 | 9,470 | 9,600 | 9,650 | 9,450 |
| 20251127 | 9,520 | 9,460 | 9,520 | 9,310 |
| 20251126 | 9,460 | 9,470 | 9,540 | 9,290 |
| 20251125 | 9,310 | 9,440 | 9,460 | 9,240 |
| 20251124 | 9,490 | 9,310 | 9,490 | 9,310 |
| 20251121 | 9,490 | 9,490 | 9,640 | 9,300 |
| 20251120 | 9,420 | 9,640 | 9,660 | 9,390 |
| 20251119 | 9,570 | 9,420 | 9,570 | 9,300 |
| 20251118 | 9,680 | 9,420 | 9,680 | 9,400 |
| 20251117 | 9,700 | 9,680 | 9,710 | 9,460 |
| 20251114 | 9,510 | 9,700 | 9,880 | 9,510 |
| 20251113 | 9,890 | 9,880 | 9,970 | 9,710 |
| 20251112 | 9,950 | 9,890 | 9,950 | 9,750 |
| 20251111 | 9,900 | 9,750 | 10,070 | 9,750 |
| 20251110 | 9,750 | 9,870 | 9,900 | 9,690 |
| 20251107 | 9,840 | 9,670 | 9,840 | 9,450 |
| 20251106 | 9,870 | 9,860 | 9,950 | 9,580 |
| 20251105 | 10,000 | 9,870 | 10,000 | 9,510 |
| 20251104 | 9,740 | 9,970 | 10,030 | 9,740 |
| 20251103 | 9,870 | 9,730 | 9,910 | 9,730 |
| 20251031 | 9,760 | 9,870 | 9,890 | 9,650 |
| 20251030 | 10,010 | 9,760 | 10,030 | 9,730 |
| 20251029 | 10,130 | 10,010 | 10,130 | 9,950 |
| 20251028 | 10,060 | 10,000 | 10,140 | 9,980 |
| 20251027 | 10,210 | 10,050 | 10,240 | 10,040 |
| 20251024 | 10,450 | 10,200 | 10,450 | 10,100 |
| 20251023 | 10,380 | 10,380 | 10,450 | 10,210 |
| 20251022 | 10,090 | 10,370 | 10,410 | 9,950 |
| 20251021 | 10,040 | 10,090 | 10,100 | 9,960 |
| 20251020 | 10,030 | 10,040 | 10,170 | 9,950 |
| 20251017 | 10,140 | 10,070 | 10,140 | 9,950 |
| 20251016 | 10,430 | 10,180 | 10,550 | 10,120 |
| 20251015 | 10,400 | 10,400 | 10,490 | 10,320 |
| 20251014 | 10,490 | 10,340 | 10,710 | 10,340 |
| 20251013 | 10,600 | 10,430 | 10,600 | 10,295 |
| 20251010 | 10,710 | 10,800 | 10,950 | 10,600 |
| 20251002 | 10,780 | 10,710 | 10,930 | 10,660 |
| 20251001 | 11,150 | 10,760 | 11,240 | 10,760 |
| 20250930 | 11,300 | 11,130 | 11,430 | 11,070 |
| 20250929 | 11,500 | 11,320 | 11,730 | 11,265 |
| 20250926 | 11,290 | 10,950 | 11,290 | 10,870 |
| 20250925 | 10,970 | 11,320 | 11,500 | 10,950 |
| 20250924 | 10,570 | 10,860 | 10,980 | 10,520 |
| 20250923 | 10,860 | 10,720 | 10,980 | 10,490 |
| 20250922 | 10,990 | 10,860 | 11,300 | 10,760 |
| 20250919 | 10,810 | 10,820 | 11,530 | 10,650 |
| 20250918 | 10,200 | 10,700 | 10,715 | 10,170 |
| 20250917 | 10,340 | 10,170 | 10,400 | 10,100 |
| 20250916 | 10,440 | 10,400 | 10,490 | 10,130 |
| 20250915 | 10,590 | 10,310 | 10,600 | 10,160 |
| 20250912 | 10,240 | 10,400 | 10,400 | 10,230 |
| 20250911 | 10,180 | 10,240 | 10,440 | 10,100 |
| 20250910 | 10,260 | 10,170 | 10,500 | 10,100 |
| 20250909 | 10,020 | 10,120 | 10,150 | 9,970 |
| 20250908 | 10,000 | 10,000 | 10,040 | 9,930 |
| 20250905 | 10,180 | 10,090 | 10,230 | 9,930 |
| 20250904 | 10,090 | 10,160 | 10,200 | 10,060 |
| 20250903 | 10,000 | 10,090 | 10,100 | 9,930 |
| 20250902 | 10,250 | 9,960 | 10,310 | 9,920 |
| 20250901 | 10,160 | 9,960 | 10,160 | 9,910 |
| 20250829 | 10,580 | 10,260 | 10,630 | 10,160 |
| 20250828 | 10,420 | 10,490 | 10,600 | 10,420 |
| 20250827 | 10,670 | 10,530 | 10,670 | 10,310 |
| 20250826 | 10,460 | 10,560 | 10,700 | 10,400 |
| 20250825 | 10,700 | 10,590 | 10,700 | 10,420 |
| 20250822 | 10,580 | 10,590 | 10,670 | 10,320 |
| 20250821 | 10,390 | 10,570 | 10,580 | 10,230 |
| 20250820 | 10,540 | 10,300 | 10,540 | 10,090 |
| 20250819 | 10,550 | 10,540 | 10,810 | 10,370 |
| 20250818 | 10,600 | 10,500 | 10,610 | 10,270 |
| 20250814 | 10,630 | 10,600 | 10,630 | 10,340 |
| 20250813 | 10,570 | 10,640 | 10,650 | 10,350 |
| 20250812 | 10,700 | 10,650 | 10,830 | 10,360 |
| 20250811 | 10,870 | 10,690 | 10,870 | 10,640 |
| 20250808 | 10,830 | 10,870 | 10,930 | 10,740 |
| 20250807 | 10,720 | 10,860 | 10,870 | 10,700 |
| 20250806 | 10,720 | 10,720 | 10,790 | 10,560 |
| 20250805 | 10,600 | 10,720 | 10,760 | 10,460 |
| 20250804 | 10,770 | 10,630 | 10,970 | 10,500 |
| 20250801 | 10,770 | 10,770 | 11,020 | 10,570 |
| 20250731 | 10,910 | 11,060 | 11,200 | 10,780 |
| 20250730 | 11,290 | 10,840 | 11,850 | 10,840 |
| 20250729 | 11,530 | 11,240 | 11,630 | 11,130 |
| 20250728 | 11,820 | 11,530 | 12,200 | 11,530 |
| 20250725 | 11,390 | 11,700 | 12,120 | 11,360 |
| 20250724 | 11,430 | 11,380 | 11,560 | 10,940 |
| 20250723 | 11,570 | 11,400 | 11,680 | 11,210 |
| 20250722 | 11,630 | 11,500 | 11,800 | 11,500 |
| 20250721 | 11,820 | 11,630 | 11,970 | 11,620 |
| 20250718 | 11,650 | 11,820 | 12,500 | 11,570 |
| 20250717 | 11,950 | 11,640 | 12,120 | 11,610 |
| 20250716 | 11,950 | 11,780 | 11,950 | 11,660 |
| 20250715 | 12,040 | 11,800 | 12,060 | 11,730 |
| 20250714 | 12,300 | 12,030 | 12,300 | 11,880 |
| 20250711 | 12,700 | 12,280 | 12,700 | 12,240 |
| 20250710 | 12,200 | 12,480 | 12,640 | 12,050 |
| 20250709 | 12,010 | 12,120 | 12,270 | 11,910 |
| 20250708 | 12,200 | 12,100 | 12,200 | 11,800 |
| 20250707 | 12,160 | 12,070 | 12,230 | 11,680 |
| 20250704 | 12,300 | 11,680 | 12,300 | 11,680 |
| 20250703 | 11,830 | 12,210 | 12,240 | 11,590 |
| 20250702 | 11,920 | 11,600 | 12,030 | 11,500 |
| 20250701 | 11,830 | 11,920 | 12,210 | 11,750 |
| 20250630 | 12,080 | 11,800 | 12,080 | 11,690 |
| 20250627 | 12,120 | 12,010 | 12,180 | 11,660 |
| 20250626 | 12,700 | 12,030 | 12,950 | 11,800 |
| 20250625 | 13,220 | 12,950 | 13,340 | 12,810 |
| 20250624 | 13,600 | 13,220 | 13,810 | 12,880 |
| 20250623 | 12,660 | 13,230 | 13,550 | 12,510 |
| 20250620 | 12,500 | 12,710 | 12,730 | 12,150 |
| 20250619 | 12,620 | 12,460 | 12,710 | 12,350 |
| 20250618 | 12,320 | 12,530 | 12,630 | 11,970 |
| 20250617 | 12,190 | 12,260 | 12,400 | 11,900 |
| 20250616 | 11,990 | 12,190 | 12,190 | 11,430 |
| 20250613 | 11,790 | 11,790 | 12,060 | 11,310 |
| 20250612 | 11,810 | 11,670 | 11,870 | 11,580 |
| 20250611 | 10,120 | 11,650 | 12,970 | 10,090 |
| 20250610 | 10,080 | 10,100 | 10,200 | 9,950 |
| 20250609 | 9,800 | 10,050 | 10,130 | 9,800 |
| 20250605 | 9,800 | 9,650 | 9,850 | 9,650 |
| 20250604 | 9,610 | 9,850 | 9,850 | 9,610 |
| 20250602 | 9,390 | 9,670 | 9,720 | 9,390 |
| 20250530 | 9,360 | 9,390 | 9,460 | 9,280 |
| 20250529 | 9,180 | 9,360 | 9,400 | 9,150 |
| 20250528 | 9,100 | 9,180 | 9,260 | 9,100 |
| 20250527 | 9,180 | 9,170 | 9,200 | 9,110 |
| 20250526 | 9,180 | 9,170 | 9,260 | 9,030 |
| 20250523 | 9,270 | 9,130 | 9,350 | 9,080 |
| 20250522 | 9,210 | 9,080 | 9,320 | 9,080 |
| 20250521 | 9,280 | 9,220 | 9,370 | 9,170 |
| 20250520 | 9,140 | 9,270 | 9,290 | 9,140 |
| 20250519 | 9,330 | 9,160 | 9,330 | 9,130 |
| 20250516 | 9,500 | 9,300 | 9,540 | 9,100 |
| 20250515 | 9,480 | 9,300 | 9,480 | 9,280 |
| 20250514 | 9,710 | 9,440 | 9,710 | 9,270 |
| 20250513 | 9,720 | 9,540 | 9,800 | 9,530 |
| 20250512 | 9,700 | 9,720 | 9,760 | 9,620 |
| 20250509 | 9,520 | 9,710 | 9,760 | 9,260 |
| 20250508 | 9,920 | 9,560 | 10,200 | 9,500 |
| 20250507 | 10,290 | 9,920 | 10,490 | 9,920 |
| 20250410 | 1,859 | 1,923 | 1,925 | 1,855 |
| 20250409 | 1,802 | 1,803 | 1,860 | 1,790 |
| 20250408 | 1,859 | 1,850 | 1,881 | 1,820 |
| 20250407 | 1,885 | 1,845 | 1,927 | 1,821 |
| 20250404 | 1,865 | 1,922 | 1,925 | 1,865 |
| 20250403 | 1,867 | 1,899 | 1,899 | 1,866 |
| 20250402 | 1,900 | 1,899 | 1,925 | 1,869 |
| 20250401 | 1,910 | 1,900 | 1,933 | 1,885 |
| 20250331 | 1,920 | 1,910 | 1,944 | 1,833 |
| 20250328 | 1,968 | 1,953 | 1,977 | 1,913 |
| 20250327 | 1,994 | 1,967 | 2,000 | 1,954 |
| 20250326 | 1,949 | 1,994 | 1,995 | 1,916 |
| 20250325 | 1,902 | 1,899 | 1,928 | 1,887 |
| 20250324 | 1,921 | 1,901 | 1,935 | 1,901 |
| 20250321 | 1,931 | 1,921 | 1,939 | 1,810 |
| 20250320 | 1,968 | 1,912 | 1,978 | 1,912 |
| 20250319 | 1,982 | 1,968 | 1,988 | 1,962 |
| 20250318 | 1,993 | 1,988 | 2,010 | 1,956 |
| 20250317 | 2,045 | 1,990 | 2,045 | 1,986 |
| 20250314 | 1,984 | 1,998 | 2,030 | 1,964 |
| 20250313 | 1,930 | 1,980 | 2,105 | 1,930 |
| 20250312 | 1,915 | 1,927 | 1,948 | 1,915 |
| 20250311 | 1,950 | 1,931 | 1,950 | 1,815 |
| 20250310 | 1,958 | 1,963 | 1,979 | 1,938 |
| 20250307 | 1,990 | 1,960 | 2,005 | 1,960 |
| 20250306 | 2,045 | 2,000 | 2,060 | 1,998 |
| 20250305 | 1,986 | 2,030 | 2,065 | 1,984 |
| 20250304 | 1,993 | 1,999 | 2,010 | 1,981 |
| 20250228 | 2,070 | 2,020 | 2,090 | 2,020 |
| 20250227 | 2,125 | 2,100 | 2,155 | 2,100 |
| 20250226 | 2,105 | 2,140 | 2,315 | 2,095 |
| 20250225 | 2,150 | 2,100 | 2,155 | 2,095 |
| 20250224 | 2,140 | 2,155 | 2,175 | 2,110 |
| 20250221 | 2,150 | 2,145 | 2,165 | 2,115 |
| 20250220 | 2,170 | 2,145 | 2,200 | 2,140 |
| 20250219 | 2,200 | 2,150 | 2,200 | 2,135 |
| 20250218 | 2,180 | 2,185 | 2,210 | 2,160 |
| 20250217 | 2,175 | 2,185 | 2,200 | 2,150 |
| 20250214 | 2,195 | 2,170 | 2,205 | 2,160 |
| 20250213 | 2,165 | 2,175 | 2,220 | 2,165 |
| 20250212 | 2,215 | 2,175 | 2,240 | 2,145 |
| 20250211 | 2,260 | 2,215 | 2,265 | 2,200 |
| 20250210 | 2,250 | 2,240 | 2,285 | 2,200 |
| 20250207 | 2,215 | 2,215 | 2,260 | 2,185 |
| 20250206 | 2,220 | 2,210 | 2,265 | 2,190 |
| 20250205 | 2,175 | 2,210 | 2,275 | 2,160 |
| 20250204 | 2,080 | 2,175 | 2,465 | 2,080 |
| 20250203 | 2,100 | 2,080 | 2,115 | 2,050 |
| 20250131 | 2,035 | 2,135 | 2,160 | 2,010 |
| 20250124 | 2,060 | 2,040 | 2,080 | 2,035 |
| 20250123 | 2,095 | 2,065 | 2,095 | 2,040 |
| 20250122 | 2,070 | 2,095 | 2,140 | 2,035 |
| 20250121 | 2,080 | 2,050 | 2,100 | 2,035 |
| 20250120 | 2,010 | 2,050 | 2,055 | 2,005 |
| 20250117 | 2,110 | 2,030 | 2,110 | 2,020 |
| 20250116 | 2,060 | 2,095 | 2,155 | 2,045 |
| 20250115 | 2,025 | 2,010 | 2,055 | 1,990 |
| 20250114 | 1,995 | 2,000 | 2,015 | 1,989 |
| 20250113 | 2,035 | 1,994 | 2,035 | 1,976 |
| 20250110 | 2,040 | 2,040 | 2,055 | 1,980 |
| 20250109 | 2,110 | 2,035 | 2,115 | 1,950 |
| 20250108 | 2,145 | 2,160 | 2,205 | 2,130 |
| 20250107 | 2,285 | 2,205 | 2,305 | 2,180 |
| 20250106 | 2,250 | 2,285 | 2,430 | 2,195 |
| 20250103 | 2,115 | 2,195 | 2,280 | 2,115 |
| 20250102 | 2,060 | 2,145 | 2,170 | 2,045 |