Stock Ticker
- (042520) 한스바이오메드
- Description: 기업개요
동사는 1999년 인체이식용 피부와 뼈 이식재 및 의료기기 제조·판매를 위해 설립되어 2009년 코스닥 상장함.
피부·뼈 인체조직 이식재 제품 Bella Cell HD, SureFuse가 매출의 57%, 의료기기 제품 Mint와 모발이식기가 37%를 차지함.
서울 송파구 본사와 대전 연구소·생산시설을 보유하고 있으며, 해외법인을 통한 글로벌 사업 확장과 조직공학·혈관지혈장치 등 신기술 R&D 투자를 지속하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 20,300 | 19,000 | 20,650 | 18,800 |
| 20261019 | 21,100 | 20,600 | 21,650 | 19,910 |
| 20261016 | 18,120 | 21,800 | 22,300 | 17,630 |
| 20261015 | 18,640 | 17,390 | 18,640 | 17,030 |
| 20261014 | 19,610 | 19,100 | 20,200 | 18,820 |
| 20261013 | 20,300 | 19,930 | 20,300 | 19,300 |
| 20261012 | 20,350 | 19,940 | 21,000 | 19,930 |
| 20261008 | 22,550 | 20,650 | 22,550 |
| 20261007 | 22,500 | 22,600 | 23,050 | 22,100 |
| 20261006 | 21,600 | 22,250 | 22,250 | 21,100 |
| 20261002 | 22,700 | 21,250 | 22,700 | 21,000 |
| 20261001 | 20,950 | 22,550 | 23,750 | 20,450 |
| 20260930 | 21,100 | 20,750 | 21,850 | 20,700 |
| 20260929 | 18,010 | 21,050 | 21,400 | 17,920 |
| 20260928 | 17,950 | 18,010 | 18,370 | 17,800 |
| 20260923 | 17,480 | 17,780 | 17,830 | 17,330 |
| 20260922 | 17,900 | 17,320 | 18,180 | 17,320 |
| 20260921 | 18,250 | 17,720 | 18,970 | 17,560 |
| 20260918 | 18,570 | 18,120 | 18,570 | 17,780 |
| 20260917 | 18,620 | 18,160 | 19,100 | 18,110 |
| 20260916 | 18,820 | 18,620 | 19,220 | 18,530 |
| 20260915 | 19,590 | 18,900 | 19,610 | 18,880 |
| 20260914 | 19,890 | 19,450 | 19,890 | 19,220 |
| 20260911 | 19,990 | 19,730 | 20,400 | 19,650 |
| 20260910 | 20,750 | 20,100 | 21,100 | 19,960 |
| 20260909 | 20,900 | 21,100 | 21,700 | 20,700 |
| 20260908 | 20,100 | 21,200 | 21,500 | 19,760 |
| 20260907 | 20,000 | 19,600 | 20,550 | 19,360 |
| 20260904 | 19,350 | 19,630 | 19,970 | 18,710 |
| 20260903 | 19,950 | 19,330 | 20,200 | 19,180 |
| 20260902 | 19,790 | 19,900 | 20,700 | 19,400 |
| 20260901 | 20,550 | 20,200 | 20,950 | 19,900 |
| 20260831 | 19,580 | 20,400 | 20,450 | 18,945 |
| 20260828 | 19,500 | 19,840 | 20,750 | 18,870 |
| 20260827 | 19,410 | 19,300 | 20,150 | 18,960 |
| 20260826 | 19,050 | 19,300 | 19,910 | 18,770 |
| 20260825 | 18,320 | 18,970 | 19,440 | 18,110 |
| 20260824 | 17,220 | 18,450 | 18,940 | 17,010 |
| 20260821 | 18,960 | 17,010 | 19,480 | 16,900 |
| 20260820 | 19,600 | 19,500 | 20,350 | 19,020 |
| 20260819 | 20,400 | 19,060 | 20,550 | 18,980 |
| 20260818 | 20,800 | 20,550 | 21,200 | 20,100 |
| 20260814 | 21,650 | 21,050 | 23,050 | 20,600 |
| 20260813 | 22,800 | 20,850 | 24,000 | 19,920 |
| 20260812 | 24,250 | 22,750 | 24,250 | 22,200 |
| 20260811 | 23,650 | 24,200 | 25,000 | 23,200 |
| 20260810 | 21,550 | 23,400 | 23,700 | 21,400 |
| 20260807 | 21,950 | 21,650 | 22,200 | 20,400 |
| 20260806 | 20,150 | 21,900 | 22,500 | 19,890 |
| 20260805 | 20,100 | 20,100 | 20,650 | 19,760 |
| 20260804 | 18,450 | 20,250 | 20,400 | 18,450 |
| 20260803 | 18,570 | 18,720 | 19,270 | 18,010 |
| 20260731 | 18,830 | 18,600 | 18,830 | 17,250 |
| 20260730 | 16,600 | 18,040 | 18,390 | 15,300 |
| 20260729 | 18,550 | 17,310 | 18,740 | 15,940 |
| 20260728 | 18,570 | 18,670 | 19,300 | 17,910 |
| 20260727 | 20,100 | 19,100 | 20,550 | 19,000 |
| 20260724 | 20,250 | 19,700 | 20,750 | 19,050 |
| 20260723 | 20,550 | 20,900 | 21,450 | 20,150 |
| 20260722 | 21,300 | 20,600 | 21,750 | 19,930 |
| 20260721 | 20,350 | 21,300 | 21,650 | 19,210 |
| 20260720 | 22,500 | 20,350 | 22,500 | 20,100 |
| 20260716 | 24,800 | 22,900 | 25,350 | 22,650 |
| 20260715 | 25,300 | 24,900 | 25,800 | 24,250 |
| 20260714 | 25,750 | 24,650 | 26,400 | 23,500 |
| 20260713 | 26,050 | 25,650 | 28,800 | 25,350 |
| 20260710 | 24,100 | 25,100 | 26,300 | 23,700 |
| 20260709 | 25,950 | 23,900 | 25,950 | 23,400 |
| 20260708 | 25,000 | 25,450 | 27,200 | 24,400 |
| 20260707 | 22,200 | 25,550 | 26,100 | 21,900 |
| 20260706 | 22,900 | 22,300 | 23,300 | 21,100 |
| 20260703 | 23,300 | 23,050 | 23,600 | 21,550 |
| 20260702 | 24,750 | 23,100 | 27,400 | 22,800 |
| 20260701 | 22,900 | 25,000 | 25,050 | 21,950 |
| 20260630 | 25,100 | 22,600 | 25,100 | 21,950 |
| 20260629 | 25,050 | 25,450 | 27,000 | 24,550 |
| 20260626 | 27,000 | 24,550 | 27,500 | 24,300 |
| 20260625 | 25,000 | 26,350 | 27,450 | 24,950 |
| 20260624 | 22,200 | 25,050 | 26,300 | 21,350 |
| 20260623 | 23,850 | 22,000 | 25,450 | 22,000 |
| 20260622 | 24,400 | 23,800 | 24,800 | 23,200 |
| 20260619 | 24,850 | 24,500 | 25,850 | 23,600 |
| 20260618 | 25,950 | 24,300 | 26,700 | 24,100 |
| 20260617 | 25,200 | 26,750 | 27,900 | 23,850 |
| 20260616 | 24,300 | 25,050 | 25,150 | 23,550 |
| 20260615 | 26,100 | 24,200 | 26,900 | 24,050 |
| 20260612 | 26,250 | 25,400 | 27,600 | 25,100 |
| 20260611 | 23,200 | 25,750 | 25,950 | 22,800 |
| 20260610 | 24,400 | 23,600 | 24,600 | 22,900 |
| 20260609 | 24,700 | 24,100 | 25,950 | 23,700 |
| 20260608 | 25,050 | 24,200 | 26,650 | 24,100 |
| 20260605 | 29,100 | 28,450 | 29,900 | 28,000 |
| 20260604 | 26,900 | 28,400 | 30,050 | 26,850 |
| 20260602 | 26,550 | 26,300 | 27,150 | 25,300 |
| 20260601 | 28,700 | 27,400 | 28,950 | 26,950 |
| 20260529 | 32,200 | 29,100 | 32,300 | 28,600 |
| 20260528 | 35,500 | 32,900 | 35,900 | 31,750 |
| 20260527 | 30,500 | 34,800 | 36,300 | 30,300 |
| 20260526 | 30,300 | 31,000 | 31,400 | 28,600 |
| 20260522 | 28,400 | 28,800 | 31,200 | 27,900 |
| 20260521 | 29,350 | 27,050 | 29,500 | 27,050 |
| 20260520 | 27,900 | 28,950 | 29,150 | 26,300 |
| 20260519 | 24,200 | 27,050 | 27,700 | 23,550 |
| 20260518 | 24,450 | 23,900 | 25,200 | 23,350 |
| 20260515 | 28,800 | 24,900 | 28,800 | 24,300 |
| 20260514 | 23,850 | 27,900 | 28,750 | 22,900 |
| 20260513 | 24,050 | 23,000 | 24,300 | 22,450 |
| 20260512 | 24,300 | 23,600 | 24,300 | 22,450 |
| 20260511 | 25,350 | 24,000 | 25,400 | 23,650 |
| 20260508 | 25,050 | 25,200 | 25,700 | 23,850 |
| 20260507 | 26,900 | 23,250 | 27,300 | 23,000 |
| 20260506 | 30,600 | 29,500 | 30,700 | 28,800 |
| 20260504 | 29,800 | 29,850 | 31,150 | 29,000 |
| 20260430 | 30,950 | 29,400 | 30,950 | 29,100 |
| 20260429 | 31,300 | 31,200 | 31,950 | 30,150 |
| 20260428 | 32,950 | 31,100 | 32,950 | 30,250 |
| 20260427 | 31,000 | 33,150 | 34,100 | 31,000 |
| 20260424 | 32,000 | 30,200 | 32,150 | 29,800 |
| 20260423 | 33,400 | 31,900 | 33,700 | 31,600 |
| 20260422 | 33,050 | 33,450 | 33,600 | 31,600 |
| 20260421 | 33,300 | 33,050 | 33,700 | 31,550 |
| 20260420 | 34,300 | 33,300 | 35,500 | 33,150 |
| 20260417 | 35,500 | 34,300 | 35,500 | 32,950 |
| 20260416 | 36,350 | 34,700 | 36,350 | 34,400 |
| 20260415 | 36,700 | 35,850 | 36,700 | 34,500 |
| 20260414 | 34,250 | 34,750 | 37,500 | 32,650 |
| 20260413 | 30,450 | 32,100 | 33,300 | 30,100 |
| 20260410 | 29,700 | 31,300 | 31,900 | 28,800 |
| 20260409 | 32,700 | 29,850 | 32,700 | 29,200 |
| 20260408 | 32,750 | 32,000 | 32,750 | 29,850 |
| 20260407 | 33,600 | 31,200 | 34,450 | 30,800 |
| 20260406 | 34,450 | 33,050 | 34,800 | 31,650 |
| 20260403 | 38,050 | 34,400 | 38,350 | 34,000 |
| 20260402 | 39,050 | 36,900 | 39,550 | 35,800 |
| 20260401 | 36,000 | 37,550 | 38,700 | 35,000 |
| 20260331 | 35,200 | 33,700 | 35,500 | 33,500 |
| 20260330 | 38,500 | 36,250 | 38,850 | 35,400 |
| 20260327 | 41,000 | 41,100 | 42,950 | 39,950 |
| 20260326 | 44,800 | 42,000 | 45,000 | 41,650 |
| 20260325 | 50,100 | 43,350 | 50,300 | 42,550 |
| 20260324 | 50,600 | 48,700 | 50,800 | 46,000 |
| 20260323 | 49,950 | 48,700 | 51,000 | 47,450 |
| 20260320 | 54,900 | 53,000 | 55,900 | 52,100 |
| 20260319 | 53,600 | 55,700 | 57,800 | 53,000 |
| 20260318 | 46,650 | 54,500 | 57,000 | 45,600 |
| 20260317 | 41,600 | 43,950 | 45,950 | 39,150 |
| 20260316 | 42,750 | 40,100 | 43,400 | 39,250 |
| 20260313 | 42,200 | 42,600 | 43,050 | 41,200 |
| 20260312 | 43,050 | 43,900 | 44,750 | 41,550 |
| 20260311 | 43,950 | 42,700 | 44,850 | 41,150 |
| 20260310 | 47,300 | 43,000 | 47,300 | 42,800 |
| 20260309 | 46,100 | 44,250 | 47,000 | 43,300 |
| 20260306 | 45,800 | 50,700 | 51,000 | 45,050 |
| 20260305 | 46,600 | 46,150 | 47,800 | 44,000 |
| 20260304 | 46,600 | 42,750 | 47,350 | 40,050 |
| 20260303 | 47,750 | 48,000 | 49,900 | 46,900 |
| 20260227 | 51,000 | 50,400 | 52,100 | 49,550 |
| 20260226 | 48,700 | 50,500 | 54,100 | 46,500 |
| 20260225 | 45,750 | 48,800 | 49,700 | 44,000 |
| 20260224 | 46,000 | 45,800 | 46,500 | 44,450 |
| 20260223 | 49,900 | 45,300 | 50,700 | 44,550 |
| 20260220 | 48,950 | 49,000 | 49,400 | 47,000 |
| 20260219 | 42,800 | 49,000 | 51,300 | 42,050 |
| 20260213 | 43,600 | 42,800 | 46,150 | 41,800 |
| 20260212 | 42,050 | 44,100 | 44,450 | 39,450 |
| 20260211 | 43,150 | 42,100 | 44,900 | 41,000 |
| 20260210 | 45,500 | 43,100 | 46,700 | 41,750 |
| 20260209 | 40,300 | 44,600 | 47,250 | 38,050 |
| 20260206 | 42,500 | 40,000 | 43,000 | 37,750 |
| 20260205 | 42,950 | 43,900 | 46,050 | 42,050 |
| 20260204 | 43,000 | 45,600 | 47,750 | 42,950 |
| 20260203 | 43,350 | 44,300 | 45,850 | 40,350 |
| 20260202 | 39,000 | 42,150 | 46,600 | 38,900 |
| 20260130 | 30,000 | 39,500 | 39,500 | 29,400 |
| 20260129 | 28,250 | 30,400 | 31,250 | 27,800 |
| 20260128 | 28,200 | 27,600 | 29,300 | 27,450 |
| 20260127 | 27,700 | 28,200 | 28,600 | 26,300 |
| 20260126 | 25,950 | 28,200 | 28,600 | 25,600 |
| 20260123 | 23,900 | 24,950 | 25,350 | 23,000 |
| 20260122 | 22,600 | 24,400 | 25,400 | 21,200 |
| 20260121 | 22,100 | 22,300 | 22,300 | 21,250 |
| 20260120 | 22,200 | 22,450 | 22,900 | 22,000 |
| 20260119 | 23,650 | 22,650 | 23,650 | 22,500 |
| 20260116 | 23,050 | 23,400 | 23,500 | 22,000 |
| 20260115 | 23,700 | 23,250 | 23,800 | 22,850 |
| 20260114 | 24,000 | 23,050 | 24,000 | 22,700 |
| 20260113 | 24,000 | 23,650 | 24,250 | 23,150 |
| 20260112 | 24,850 | 23,850 | 25,250 | 23,400 |
| 20260109 | 25,850 | 25,250 | 26,600 | 25,200 |
| 20260108 | 26,500 | 26,150 | 26,700 | 25,300 |
| 20260107 | 27,000 | 25,900 | 27,200 | 24,500 |
| 20260106 | 28,200 | 27,000 | 28,600 | 26,000 |
| 20260105 | 26,400 | 26,200 | 26,800 | 25,600 |
| 20260102 | 27,400 | 26,500 | 27,800 | 25,650 |
| 20251230 | 30,200 | 27,600 | 31,125 | 26,850 |
| 20251229 | 29,800 | 30,100 | 30,800 | 28,900 |
| 20251226 | 30,100 | 30,100 | 30,450 | 29,100 |
| 20251224 | 29,650 | 30,100 | 30,650 | 28,750 |
| 20251223 | 30,650 | 29,600 | 30,850 | 28,900 |
| 20251222 | 31,200 | 30,300 | 31,800 | 29,400 |
| 20251219 | 33,500 | 31,400 | 33,600 | 28,800 |
| 20251218 | 33,450 | 33,800 | 35,100 | 32,200 |
| 20251217 | 32,700 | 34,150 | 34,850 | 32,700 |
| 20251216 | 32,000 | 32,500 | 34,200 | 31,200 |
| 20251215 | 32,100 | 32,600 | 35,300 | 32,100 |
| 20251212 | 32,700 | 33,450 | 34,000 | 31,400 |
| 20251211 | 32,700 | 32,600 | 34,000 | 32,000 |
| 20251210 | 29,150 | 32,650 | 32,900 | 28,000 |
| 20251209 | 26,550 | 28,800 | 29,550 | 26,200 |
| 20251208 | 28,100 | 25,800 | 28,200 | 25,100 |
| 20251205 | 28,400 | 28,200 | 28,500 | 26,300 |
| 20251204 | 29,200 | 28,150 | 29,200 | 27,700 |
| 20251203 | 30,500 | 29,250 | 31,000 | 29,100 |
| 20251202 | 28,100 | 29,000 | 29,600 | 27,300 |
| 20251201 | 30,250 | 29,050 | 31,400 | 28,900 |
| 20251128 | 28,600 | 31,000 | 31,550 | 27,500 |
| 20251127 | 27,900 | 28,900 | 30,650 | 27,600 |
| 20251126 | 30,750 | 28,850 | 30,750 | 26,000 |
| 20251125 | 34,250 | 31,100 | 35,950 | 28,150 |
| 20251124 | 35,050 | 35,050 | 35,550 | 32,400 |
| 20251121 | 33,950 | 34,750 | 38,000 | 33,500 |
| 20251120 | 34,450 | 34,950 | 35,500 | 32,000 |
| 20251119 | 32,400 | 34,400 | 35,250 | 30,700 |
| 20251118 | 34,150 | 32,200 | 34,750 | 31,950 |
| 20251117 | 29,500 | 34,950 | 34,950 | 29,250 |
| 20251114 | 29,900 | 28,900 | 30,300 | 28,400 |
| 20251113 | 30,700 | 30,450 | 31,400 | 29,150 |
| 20251112 | 30,800 | 30,200 | 32,100 | 29,250 |
| 20251111 | 30,750 | 30,500 | 32,400 | 30,250 |
| 20251110 | 28,700 | 30,550 | 30,850 | 27,450 |
| 20251107 | 29,100 | 29,000 | 30,800 | 28,500 |
| 20251106 | 30,050 | 29,650 | 31,350 | 28,100 |
| 20251105 | 29,100 | 30,600 | 30,900 | 26,400 |
| 20251104 | 25,050 | 28,000 | 29,000 | 24,400 |
| 20251103 | 26,850 | 24,150 | 26,850 | 23,750 |
| 20251031 | 27,250 | 26,850 | 28,650 | 25,350 |
| 20251030 | 27,850 | 27,250 | 28,300 | 26,400 |
| 20251029 | 31,300 | 28,000 | 31,300 | 27,000 |
| 20251028 | 34,300 | 31,600 | 36,000 | 29,800 |
| 20251027 | 32,650 | 33,300 | 34,400 | 30,200 |
| 20251024 | 33,100 | 33,800 | 36,800 | 32,050 |
| 20251023 | 29,000 | 33,800 | 35,800 | 28,050 |
| 20251022 | 26,600 | 29,050 | 29,750 | 25,200 |
| 20251021 | 23,600 | 27,200 | 27,200 | 23,600 |
| 20251020 | 23,600 | 23,300 | 23,700 | 22,000 |
| 20251017 | 24,750 | 23,000 | 27,600 | 23,000 |
| 20251016 | 19,730 | 25,300 | 26,300 | 19,730 |
| 20251015 | 17,200 | 20,350 | 21,200 | 16,680 |
| 20251014 | 19,000 | 17,340 | 19,210 | 16,120 |
| 20251013 | 19,420 | 18,870 | 20,200 | 18,550 |
| 20251010 | 21,500 | 20,250 | 22,400 | 18,870 |
| 20251002 | 20,500 | 21,400 | 22,450 | 20,300 |
| 20251001 | 18,150 | 20,500 | 21,450 | 18,000 |
| 20250930 | 15,600 | 18,170 | 20,300 | 14,730 |
| 20250929 | 14,150 | 15,640 | 16,400 | 13,610 |
| 20250926 | 18,100 | 13,160 | 18,100 | 12,710 |
| 20250925 | 18,400 | 18,090 | 18,770 | 16,890 |
| 20250924 | 14,820 | 18,100 | 19,280 | 14,820 |
| 20250923 | 15,490 | 15,000 | 15,670 | 14,770 |
| 20250922 | 15,980 | 15,500 | 16,150 | 14,840 |
| 20250919 | 15,890 | 15,980 | 16,950 | 14,320 |
| 20250918 | 15,170 | 16,000 | 16,470 | 14,830 |
| 20250917 | 14,670 | 14,730 | 14,900 | 13,820 |
| 20250916 | 15,020 | 14,400 | 15,020 | 14,000 |
| 20250915 | 11,900 | 14,320 | 14,900 | 11,860 |
| 20250912 | 11,330 | 11,720 | 11,920 | 10,970 |
| 20250911 | 10,840 | 11,260 | 11,700 | 10,650 |
| 20250910 | 9,740 | 10,760 | 11,490 | 9,300 |
| 20250909 | 8,500 | 9,390 | 10,170 | 8,450 |
| 20250908 | 7,590 | 8,250 | 8,780 | 7,310 |
| 20250905 | 7,680 | 7,590 | 7,680 | 7,300 |
| 20250904 | 7,350 | 7,550 | 7,620 | 7,280 |
| 20250903 | 7,230 | 7,350 | 7,410 | 7,150 |
| 20250902 | 7,000 | 7,230 | 7,270 | 6,970 |
| 20250901 | 7,590 | 7,030 | 7,590 | 6,980 |
| 20250829 | 7,670 | 7,570 | 7,670 | 7,420 |
| 20250828 | 7,420 | 7,670 | 7,670 | 7,380 |
| 20250827 | 7,630 | 7,590 | 7,770 | 7,510 |
| 20250826 | 7,760 | 7,630 | 7,760 | 7,480 |
| 20250825 | 7,600 | 7,580 | 7,790 | 7,370 |
| 20250822 | 7,640 | 7,630 | 7,840 | 7,410 |
| 20250821 | 7,720 | 7,700 | 7,890 | 7,600 |
| 20250820 | 7,810 | 7,730 | 7,970 | 7,530 |
| 20250819 | 7,820 | 7,810 | 7,990 | 7,500 |
| 20250818 | 8,350 | 7,820 | 8,450 | 7,660 |
| 20250814 | 8,570 | 8,590 | 8,680 | 8,230 |
| 20250813 | 8,450 | 8,570 | 8,750 | 8,400 |
| 20250812 | 8,570 | 8,560 | 8,700 | 8,480 |
| 20250811 | 8,500 | 8,650 | 8,740 | 8,500 |
| 20250808 | 8,640 | 8,610 | 8,870 | 8,540 |
| 20250807 | 8,850 | 8,640 | 9,050 | 8,580 |
| 20250806 | 8,370 | 8,850 | 9,050 | 8,360 |
| 20250805 | 8,190 | 8,210 | 8,380 | 8,100 |
| 20250804 | 7,830 | 8,190 | 8,360 | 7,540 |
| 20250801 | 8,100 | 7,830 | 8,460 | 7,730 |
| 20250731 | 8,190 | 8,100 | 8,350 | 8,090 |
| 20250730 | 8,240 | 8,190 | 8,430 | 8,130 |
| 20250729 | 8,390 | 8,230 | 8,390 | 8,010 |
| 20250728 | 8,680 | 8,250 | 8,800 | 8,200 |
| 20250725 | 8,790 | 8,680 | 8,920 | 8,270 |
| 20250724 | 8,770 | 8,800 | 8,930 | 8,620 |
| 20250723 | 9,200 | 8,770 | 9,200 | 8,700 |
| 20250722 | 9,090 | 9,130 | 9,320 | 8,950 |
| 20250721 | 8,950 | 9,090 | 9,100 | 8,730 |
| 20250718 | 8,820 | 8,950 | 8,990 | 8,670 |
| 20250717 | 8,740 | 8,820 | 8,830 | 8,500 |
| 20250716 | 8,750 | 8,740 | 8,750 | 8,470 |
| 20250715 | 8,280 | 8,770 | 8,800 | 8,280 |
| 20250714 | 8,610 | 8,330 | 8,740 | 8,300 |
| 20250711 | 8,320 | 8,600 | 8,680 | 8,320 |
| 20250710 | 8,500 | 8,390 | 8,500 | 8,250 |
| 20250709 | 8,600 | 8,510 | 8,730 | 8,410 |
| 20250708 | 8,640 | 8,690 | 8,720 | 8,510 |
| 20250707 | 8,780 | 8,630 | 8,980 | 8,630 |
| 20250704 | 9,020 | 9,000 | 9,250 | 8,900 |
| 20250703 | 8,920 | 9,020 | 9,080 | 8,920 |
| 20250702 | 8,900 | 8,920 | 9,000 | 8,670 |
| 20250701 | 8,680 | 8,900 | 8,930 | 8,640 |
| 20250630 | 8,810 | 8,680 | 8,980 | 8,580 |
| 20250627 | 9,020 | 8,820 | 9,020 | 8,560 |
| 20250626 | 9,110 | 9,020 | 9,390 | 8,790 |
| 20250625 | 9,220 | 9,110 | 9,270 | 8,950 |
| 20250624 | 9,100 | 9,220 | 9,500 | 9,000 |
| 20250623 | 9,000 | 9,070 | 9,300 | 8,720 |
| 20250620 | 9,050 | 9,020 | 9,230 | 8,700 |
| 20250619 | 8,970 | 8,980 | 9,200 | 8,880 |
| 20250618 | 9,150 | 9,040 | 9,270 | 8,550 |
| 20250617 | 9,330 | 9,150 | 9,700 | 9,080 |
| 20250616 | 9,770 | 9,450 | 9,960 | 9,450 |
| 20250613 | 10,150 | 9,750 | 10,200 | 9,680 |
| 20250612 | 10,160 | 10,200 | 10,580 | 9,410 |
| 20250611 | 9,120 | 10,070 | 10,600 | 9,120 |
| 20250610 | 9,000 | 9,260 | 9,410 | 8,960 |
| 20250609 | 8,910 | 9,030 | 9,060 | 8,890 |
| 20250605 | 9,010 | 9,010 | 9,150 | 8,870 |
| 20250604 | 8,850 | 9,030 | 9,100 | 8,650 |
| 20250602 | 8,350 | 8,730 | 8,850 | 8,350 |
| 20250530 | 8,370 | 8,300 | 8,370 | 8,100 |
| 20250529 | 8,140 | 8,180 | 8,210 | 8,020 |
| 20250528 | 8,200 | 8,210 | 8,370 | 8,100 |
| 20250527 | 8,210 | 8,200 | 8,250 | 8,000 |
| 20250526 | 8,200 | 8,210 | 8,230 | 8,100 |
| 20250523 | 8,170 | 8,200 | 8,210 | 7,950 |
| 20250522 | 7,910 | 8,090 | 8,090 | 7,850 |
| 20250521 | 7,960 | 7,970 | 8,160 | 7,850 |
| 20250520 | 7,830 | 7,960 | 7,960 | 7,680 |
| 20250519 | 7,740 | 7,830 | 7,880 | 7,610 |
| 20250516 | 7,270 | 7,740 | 7,830 | 7,240 |
| 20250515 | 7,190 | 7,240 | 7,250 | 7,080 |
| 20250514 | 7,250 | 7,240 | 7,310 | 7,010 |
| 20250513 | 7,160 | 7,250 | 7,260 | 7,140 |
| 20250512 | 7,080 | 7,170 | 7,230 | 7,080 |
| 20250509 | 7,130 | 7,160 | 7,190 | 6,970 |
| 20250508 | 6,850 | 7,130 | 7,130 | 6,850 |
| 20250507 | 7,350 | 7,040 | 7,380 | 7,020 |
| 20250502 | 7,250 | 7,350 | 7,380 | 7,170 |
| 20250430 | 7,280 | 7,240 | 7,290 | 7,140 |
| 20250429 | 7,250 | 7,270 | 7,370 | 7,240 |
| 20250428 | 7,260 | 7,250 | 7,260 | 7,190 |
| 20250425 | 7,190 | 7,260 | 7,280 | 7,120 |
| 20250424 | 7,300 | 7,180 | 7,300 | 7,110 |
| 20250423 | 7,030 | 7,140 | 7,300 | 6,940 |
| 20250422 | 7,120 | 7,030 | 7,120 | 6,910 |
| 20250421 | 7,160 | 7,130 | 7,280 | 7,020 |
| 20250418 | 7,340 | 7,160 | 7,350 | 6,900 |
| 20250417 | 7,030 | 7,170 | 7,270 | 6,800 |
| 20250416 | 6,870 | 7,170 | 7,400 | 6,800 |
| 20250415 | 6,780 | 6,870 | 6,870 | 6,640 |
| 20250414 | 6,750 | 6,780 | 6,790 | 6,600 |
| 20250411 | 6,650 | 6,750 | 6,750 | 6,380 |
| 20250410 | 6,380 | 6,700 | 6,700 | 6,380 |
| 20250409 | 6,590 | 6,370 | 6,700 | 6,180 |
| 20250408 | 6,880 | 6,640 | 6,880 | 6,330 |
| 20250407 | 6,990 | 6,730 | 6,990 | 6,500 |
| 20250404 | 7,060 | 7,070 | 7,080 | 6,820 |
| 20250403 | 7,120 | 7,080 | 7,120 | 6,750 |
| 20250402 | 7,180 | 7,120 | 7,180 | 6,820 |
| 20250401 | 7,010 | 7,070 | 7,120 | 6,900 |
| 20250331 | 7,090 | 6,880 | 7,090 | 6,570 |
| 20250328 | 7,200 | 6,780 | 7,440 | 6,650 |
| 20250327 | 7,120 | 7,030 | 7,120 | 6,980 |
| 20250326 | 7,140 | 7,120 | 7,170 | 6,960 |
| 20250325 | 7,180 | 7,140 | 7,450 | 6,970 |
| 20250324 | 7,350 | 7,180 | 7,380 | 7,010 |
| 20250321 | 7,420 | 7,350 | 7,420 | 7,050 |
| 20250320 | 7,400 | 7,350 | 7,400 | 7,230 |
| 20250319 | 7,270 | 7,350 | 7,410 | 7,220 |
| 20250318 | 7,240 | 7,270 | 7,360 | 7,200 |
| 20250317 | 7,350 | 7,290 | 7,370 | 7,230 |
| 20250314 | 7,680 | 7,390 | 7,680 | 7,370 |
| 20250313 | 7,590 | 7,560 | 7,620 | 7,440 |
| 20250312 | 7,530 | 7,590 | 7,720 | 7,460 |
| 20250311 | 7,200 | 7,530 | 7,610 | 7,120 |
| 20250310 | 7,590 | 7,470 | 7,630 | 7,320 |
| 20250307 | 7,500 | 7,490 | 7,630 | 7,300 |
| 20250306 | 7,600 | 7,500 | 7,630 | 7,320 |
| 20250305 | 7,700 | 7,600 | 7,810 | 7,540 |
| 20250304 | 7,900 | 7,700 | 7,930 | 7,610 |
| 20250228 | 8,340 | 7,930 | 8,340 | 7,680 |
| 20250227 | 8,130 | 8,100 | 8,200 | 7,890 |
| 20250226 | 8,030 | 8,130 | 8,200 | 7,810 |
| 20250225 | 7,990 | 8,030 | 8,110 | 7,890 |
| 20250224 | 8,140 | 8,130 | 8,320 | 8,090 |
| 20250221 | 8,100 | 8,340 | 8,430 | 8,020 |
| 20250220 | 7,950 | 8,100 | 8,150 | 7,940 |
| 20250219 | 8,090 | 8,060 | 8,110 | 7,900 |
| 20250218 | 8,000 | 8,120 | 8,170 | 7,950 |
| 20250217 | 8,040 | 8,050 | 8,180 | 7,900 |
| 20250214 | 8,150 | 8,100 | 8,190 | 8,010 |
| 20250213 | 7,960 | 8,090 | 8,110 | 7,960 |
| 20250212 | 8,030 | 7,960 | 8,250 | 7,920 |
| 20250211 | 8,320 | 8,130 | 8,450 | 8,070 |
| 20250210 | 8,500 | 8,400 | 8,500 | 8,140 |
| 20250207 | 8,520 | 8,500 | 8,770 | 8,350 |
| 20250206 | 8,700 | 8,520 | 8,700 | 8,390 |
| 20250205 | 8,550 | 8,700 | 8,740 | 8,410 |
| 20250204 | 8,850 | 8,550 | 8,850 | 8,500 |
| 20250203 | 8,750 | 8,550 | 8,750 | 8,440 |
| 20250131 | 8,500 | 8,740 | 8,920 | 8,290 |
| 20250124 | 8,750 | 8,730 | 8,990 | 8,700 |
| 20250123 | 8,890 | 8,750 | 8,890 | 8,480 |
| 20250122 | 8,710 | 8,760 | 8,960 | 8,670 |
| 20250121 | 8,990 | 8,710 | 8,990 | 8,240 |
| 20250120 | 9,000 | 8,900 | 9,020 | 8,650 |
| 20250117 | 8,920 | 8,990 | 9,000 | 8,850 |
| 20250116 | 8,720 | 8,920 | 8,950 | 8,720 |
| 20250115 | 8,740 | 8,720 | 8,990 | 8,690 |
| 20250114 | 8,940 | 8,740 | 8,990 | 8,460 |
| 20250113 | 9,160 | 8,940 | 9,170 | 8,820 |
| 20250110 | 8,860 | 9,090 | 9,090 | 8,830 |
| 20250109 | 8,820 | 8,900 | 8,980 | 8,700 |
| 20250108 | 9,080 | 8,890 | 9,080 | 8,780 |
| 20250107 | 9,120 | 8,980 | 9,170 | 8,940 |
| 20250106 | 9,060 | 9,110 | 9,180 | 8,990 |
| 20250103 | 9,060 | 9,060 | 9,180 | 8,880 |
| 20250102 | 8,820 | 9,060 | 9,170 | 8,610 |