Stock Ticker
- (049950) 미래컴퍼니
- Description: 기업개요
동사는 1984에 설립된 반도체·디스플레이 제조장비 생산기업으로, 미래디피를 통해 터치패널 제조 판매 사업을 영위함.
디스플레이 패널 가공 분야에서 글로벌 최고 수준의 기술력을 보유하며, Edge Grinder와 Profiler 등 패널 가공장비를 독자 개발해 공급하고 있음.
반도체, 이차전지 등 이종산업 확장과 함께 ToF 3D 카메라, 복강경 수술로봇 등 신규사업으로 포트폴리오를 다각화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,450 | 10,110 | 10,450 | 10,060 |
| 20261019 | 10,020 | 10,550 | 10,700 | 9,940 |
| 20261016 | 10,180 | 10,230 | 10,400 | 9,950 |
| 20261015 | 10,090 | 9,960 | 10,090 | 9,800 |
| 20261014 | 10,680 | 10,400 | 10,850 | 10,310 |
| 20261013 | 10,750 | 10,670 | 10,770 | 10,270 |
| 20261012 | 11,430 | 10,860 | 11,500 | 10,850 |
| 20261008 | 11,150 | 11,150 | 11,360 |
| 20261007 | 11,470 | 11,080 | 11,570 | 11,050 |
| 20261006 | 11,560 | 11,440 | 11,800 | 11,400 |
| 20261002 | 11,370 | 11,500 | 11,500 | 11,250 |
| 20261001 | 11,000 | 11,320 | 11,350 | 10,850 |
| 20260930 | 10,900 | 11,000 | 11,120 | 10,760 |
| 20260929 | 10,610 | 10,840 | 10,840 | 10,450 |
| 20260928 | 10,560 | 10,580 | 10,860 | 10,380 |
| 20260923 | 10,590 | 10,560 | 10,680 | 10,390 |
| 20260922 | 10,650 | 10,390 | 10,870 | 10,390 |
| 20260921 | 10,620 | 10,630 | 10,800 | 10,520 |
| 20260918 | 10,840 | 10,620 | 11,080 | 10,550 |
| 20260917 | 10,710 | 10,630 | 10,940 | 10,510 |
| 20260916 | 10,570 | 10,630 | 10,680 | 10,270 |
| 20260915 | 10,530 | 10,430 | 10,880 | 10,270 |
| 20260914 | 10,630 | 10,480 | 10,640 | 10,250 |
| 20260911 | 10,780 | 10,630 | 10,780 | 10,560 |
| 20260910 | 10,460 | 10,780 | 10,940 | 10,340 |
| 20260909 | 10,340 | 10,540 | 10,670 | 10,340 |
| 20260908 | 10,460 | 10,320 | 10,570 | 10,290 |
| 20260907 | 10,280 | 10,460 | 10,510 | 10,210 |
| 20260904 | 10,050 | 10,280 | 10,430 | 10,050 |
| 20260903 | 10,340 | 10,030 | 10,520 | 9,930 |
| 20260902 | 10,760 | 10,340 | 10,760 | 10,340 |
| 20260901 | 10,990 | 10,770 | 10,990 | 10,630 |
| 20260831 | 10,800 | 10,830 | 10,900 | 10,540 |
| 20260828 | 10,840 | 10,880 | 11,170 | 10,640 |
| 20260827 | 11,180 | 10,830 | 11,180 | 10,800 |
| 20260826 | 11,190 | 10,830 | 11,190 | 10,700 |
| 20260825 | 11,120 | 11,000 | 11,120 | 10,460 |
| 20260824 | 10,950 | 10,800 | 11,200 | 10,710 |
| 20260821 | 11,070 | 11,060 | 11,070 | 10,530 |
| 20260820 | 11,180 | 11,190 | 11,440 | 11,060 |
| 20260819 | 11,500 | 11,170 | 11,690 | 11,050 |
| 20260818 | 12,000 | 11,740 | 12,550 | 11,510 |
| 20260814 | 11,810 | 11,930 | 12,540 | 11,520 |
| 20260813 | 10,400 | 11,780 | 13,450 | 10,400 |
| 20260812 | 10,450 | 10,400 | 10,450 | 10,120 |
| 20260811 | 10,280 | 10,280 | 10,410 | 10,010 |
| 20260810 | 9,970 | 10,280 | 10,380 | 9,970 |
| 20260807 | 10,500 | 9,960 | 10,550 | 9,700 |
| 20260806 | 9,960 | 10,070 | 10,190 | 9,830 |
| 20260805 | 10,160 | 10,090 | 10,360 | 9,940 |
| 20260804 | 9,120 | 9,960 | 9,960 | 9,120 |
| 20260803 | 9,470 | 9,430 | 9,890 | 8,900 |
| 20260731 | 8,980 | 9,200 | 9,320 | 8,430 |
| 20260730 | 8,200 | 8,310 | 8,920 | 8,200 |
| 20260729 | 9,240 | 8,510 | 9,760 | 8,000 |
| 20260728 | 9,970 | 9,230 | 9,970 | 9,190 |
| 20260727 | 10,070 | 9,970 | 10,170 | 9,620 |
| 20260724 | 10,000 | 9,610 | 10,130 | 9,580 |
| 20260723 | 9,650 | 10,050 | 10,050 | 9,620 |
| 20260722 | 9,940 | 9,600 | 10,120 | 9,550 |
| 20260721 | 9,450 | 9,540 | 9,740 | 9,150 |
| 20260720 | 9,910 | 9,450 | 10,160 | 9,190 |
| 20260716 | 10,250 | 9,910 | 10,480 | 9,840 |
| 20260715 | 9,770 | 10,250 | 10,400 | 9,770 |
| 20260714 | 10,150 | 9,750 | 10,150 | 9,260 |
| 20260713 | 10,450 | 9,880 | 10,820 | 9,800 |
| 20260710 | 9,850 | 10,450 | 10,600 | 9,850 |
| 20260709 | 9,500 | 9,850 | 10,130 | 9,500 |
| 20260708 | 10,400 | 9,870 | 10,500 | 9,370 |
| 20260707 | 10,550 | 10,400 | 10,780 | 10,110 |
| 20260706 | 10,640 | 10,630 | 11,080 | 10,200 |
| 20260703 | 9,970 | 10,640 | 10,650 | 9,720 |
| 20260702 | 10,690 | 9,910 | 10,970 | 9,910 |
| 20260701 | 11,240 | 10,830 | 11,240 | 10,530 |
| 20260630 | 10,620 | 10,730 | 11,410 | 10,620 |
| 20260629 | 9,700 | 10,920 | 10,980 | 9,700 |
| 20260626 | 10,320 | 10,090 | 10,370 | 9,400 |
| 20260625 | 10,360 | 10,330 | 10,830 | 10,270 |
| 20260624 | 10,200 | 10,360 | 10,490 | 10,050 |
| 20260623 | 11,590 | 10,200 | 11,590 | 10,200 |
| 20260622 | 10,810 | 11,610 | 11,770 | 10,790 |
| 20260619 | 11,320 | 10,800 | 11,650 | 10,410 |
| 20260618 | 12,000 | 11,320 | 12,000 | 11,260 |
| 20260617 | 11,580 | 11,900 | 12,000 | 11,500 |
| 20260616 | 11,960 | 11,680 | 12,250 | 11,160 |
| 20260615 | 12,390 | 11,950 | 12,630 | 11,950 |
| 20260612 | 12,020 | 12,190 | 12,560 | 11,620 |
| 20260611 | 11,200 | 11,400 | 11,410 | 10,850 |
| 20260610 | 11,200 | 11,200 | 11,460 | 10,710 |
| 20260609 | 10,610 | 11,200 | 11,370 | 10,560 |
| 20260608 | 11,580 | 10,600 | 11,580 | 10,330 |
| 20260605 | 12,360 | 11,890 | 12,360 | 11,690 |
| 20260604 | 12,380 | 12,390 | 13,040 | 12,380 |
| 20260602 | 12,490 | 12,360 | 13,850 | 12,180 |
| 20260601 | 13,100 | 12,680 | 13,590 | 12,560 |
| 20260529 | 14,910 | 13,360 | 14,910 | 13,360 |
| 20260528 | 14,320 | 14,120 | 14,370 | 13,560 |
| 20260527 | 15,240 | 14,480 | 15,260 | 14,300 |
| 20260526 | 15,500 | 15,230 | 16,180 | 15,130 |
| 20260522 | 15,300 | 15,440 | 15,740 | 14,920 |
| 20260521 | 14,390 | 14,920 | 15,340 | 14,300 |
| 20260520 | 14,290 | 14,010 | 14,330 | 13,640 |
| 20260519 | 15,070 | 14,400 | 15,070 | 14,110 |
| 20260518 | 14,990 | 15,070 | 15,400 | 14,320 |
| 20260515 | 15,690 | 14,990 | 15,990 | 14,750 |
| 20260514 | 15,290 | 15,700 | 16,000 | 14,840 |
| 20260513 | 15,140 | 15,210 | 15,750 | 14,820 |
| 20260512 | 15,850 | 15,140 | 15,850 | 14,810 |
| 20260511 | 16,400 | 15,840 | 16,850 | 15,670 |
| 20260508 | 16,250 | 16,400 | 16,420 | 15,970 |
| 20260507 | 17,140 | 16,250 | 17,140 | 16,120 |
| 20260506 | 16,330 | 16,870 | 17,780 | 16,330 |
| 20260504 | 16,310 | 16,320 | 16,850 | 16,310 |
| 20260430 | 16,450 | 16,200 | 16,790 | 16,000 |
| 20260429 | 16,350 | 16,450 | 16,700 | 16,220 |
| 20260428 | 16,810 | 16,460 | 16,890 | 16,400 |
| 20260427 | 17,200 | 16,790 | 17,200 | 16,600 |
| 20260424 | 15,870 | 17,010 | 17,200 | 15,870 |
| 20260423 | 16,300 | 15,860 | 16,440 | 15,640 |
| 20260422 | 15,860 | 16,200 | 16,800 | 15,510 |
| 20260421 | 15,080 | 15,770 | 17,000 | 15,080 |
| 20260420 | 15,190 | 15,030 | 15,340 | 15,020 |
| 20260417 | 15,100 | 15,220 | 15,400 | 14,790 |
| 20260416 | 14,900 | 14,970 | 15,180 | 14,900 |
| 20260415 | 15,090 | 14,870 | 15,200 | 14,750 |
| 20260414 | 14,660 | 14,950 | 15,280 | 14,660 |
| 20260413 | 13,880 | 14,590 | 14,680 | 13,630 |
| 20260410 | 13,550 | 13,900 | 13,930 | 13,550 |
| 20260409 | 13,950 | 13,520 | 13,950 | 13,400 |
| 20260408 | 13,860 | 13,950 | 13,960 | 13,460 |
| 20260407 | 13,400 | 13,150 | 13,780 | 13,070 |
| 20260406 | 13,470 | 13,380 | 13,730 | 13,270 |
| 20260403 | 13,360 | 13,400 | 13,670 | 13,320 |
| 20260402 | 14,190 | 13,200 | 14,260 | 12,800 |
| 20260401 | 13,250 | 13,980 | 14,110 | 13,250 |
| 20260331 | 13,970 | 13,060 | 13,970 | 13,050 |
| 20260330 | 13,950 | 13,700 | 14,180 | 13,600 |
| 20260327 | 13,880 | 14,120 | 14,280 | 13,810 |
| 20260326 | 14,680 | 14,130 | 14,760 | 14,020 |
| 20260325 | 14,330 | 14,670 | 14,720 | 14,330 |
| 20260324 | 14,460 | 14,250 | 14,600 | 14,060 |
| 20260323 | 14,800 | 14,060 | 14,810 | 14,060 |
| 20260320 | 14,950 | 14,850 | 15,165 | 14,850 |
| 20260319 | 15,070 | 14,870 | 15,100 | 14,830 |
| 20260318 | 15,000 | 15,330 | 15,530 | 15,000 |
| 20260317 | 15,380 | 14,890 | 15,680 | 14,890 |
| 20260316 | 15,500 | 15,170 | 15,500 | 14,790 |
| 20260313 | 15,450 | 15,300 | 15,900 | 15,010 |
| 20260312 | 15,300 | 15,450 | 15,830 | 15,260 |
| 20260311 | 15,980 | 15,580 | 16,300 | 15,110 |
| 20260310 | 15,500 | 15,550 | 15,900 | 15,190 |
| 20260309 | 15,720 | 14,950 | 15,720 | 14,470 |
| 20260306 | 15,700 | 16,360 | 16,510 | 15,430 |
| 20260305 | 15,020 | 15,700 | 16,010 | 14,420 |
| 20260304 | 15,700 | 13,680 | 16,230 | 13,680 |
| 20260303 | 16,990 | 16,250 | 17,550 | 16,250 |
| 20260227 | 17,510 | 17,240 | 17,510 | 16,800 |
| 20260226 | 17,650 | 17,400 | 18,000 | 17,310 |
| 20260225 | 17,500 | 17,640 | 18,150 | 17,310 |
| 20260224 | 16,710 | 17,400 | 17,460 | 16,430 |
| 20260223 | 17,090 | 16,710 | 17,240 | 16,530 |
| 20260220 | 17,630 | 16,920 | 17,780 | 16,720 |
| 20260219 | 17,000 | 17,630 | 17,790 | 16,400 |
| 20260213 | 16,650 | 16,160 | 16,930 | 16,080 |
| 20260212 | 17,130 | 16,810 | 17,600 | 16,770 |
| 20260211 | 18,080 | 17,200 | 18,080 | 17,040 |
| 20260210 | 17,880 | 17,770 | 18,450 | 17,630 |
| 20260209 | 17,210 | 17,840 | 17,900 | 17,210 |
| 20260206 | 17,020 | 16,840 | 17,250 | 16,040 |
| 20260205 | 18,240 | 17,390 | 18,240 | 17,290 |
| 20260204 | 18,170 | 18,290 | 18,760 | 17,850 |
| 20260203 | 17,820 | 18,240 | 18,250 | 17,820 |
| 20260202 | 18,000 | 17,560 | 18,570 | 17,450 |
| 20260130 | 18,770 | 18,060 | 18,780 | 18,000 |
| 20260129 | 19,100 | 18,770 | 19,240 | 17,910 |
| 20260128 | 18,900 | 19,000 | 19,050 | 18,510 |
| 20260127 | 18,650 | 18,730 | 19,050 | 18,040 |
| 20260126 | 17,160 | 18,500 | 19,180 | 17,060 |
| 20260123 | 17,500 | 17,190 | 17,900 | 16,930 |
| 20260122 | 18,330 | 17,260 | 18,390 | 17,020 |
| 20260121 | 16,630 | 17,470 | 17,610 | 16,300 |
| 20260120 | 16,900 | 16,870 | 17,950 | 16,000 |
| 20260119 | 15,970 | 16,420 | 16,890 | 15,920 |
| 20260116 | 15,600 | 15,470 | 16,330 | 15,460 |
| 20260115 | 15,110 | 15,560 | 15,770 | 14,970 |
| 20260114 | 15,460 | 15,300 | 15,460 | 15,100 |
| 20260113 | 15,200 | 15,290 | 15,700 | 14,800 |
| 20260112 | 14,850 | 15,160 | 15,300 | 14,710 |
| 20260109 | 15,650 | 14,520 | 15,780 | 14,170 |
| 20260108 | 16,430 | 15,640 | 16,480 | 15,590 |
| 20260107 | 16,830 | 16,430 | 17,000 | 16,290 |
| 20260106 | 17,500 | 16,800 | 17,650 | 16,570 |
| 20260105 | 18,140 | 17,500 | 18,250 | 17,340 |
| 20260102 | 17,310 | 17,990 | 18,030 | 17,150 |
| 20251230 | 18,020 | 17,310 | 18,070 | 17,110 |
| 20251229 | 17,170 | 18,050 | 18,180 | 16,920 |
| 20251226 | 18,340 | 17,170 | 18,340 | 17,160 |
| 20251224 | 17,800 | 17,920 | 18,050 | 17,500 |
| 20251223 | 18,150 | 17,800 | 18,680 | 17,700 |
| 20251222 | 17,660 | 18,100 | 18,250 | 17,660 |
| 20251219 | 17,700 | 17,550 | 17,700 | 17,030 |
| 20251218 | 17,890 | 17,320 | 18,000 | 17,320 |
| 20251217 | 17,820 | 17,700 | 18,700 | 17,610 |
| 20251216 | 18,570 | 17,900 | 18,710 | 17,770 |
| 20251215 | 18,750 | 18,800 | 19,100 | 18,100 |
| 20251212 | 18,650 | 18,840 | 18,840 | 18,300 |
| 20251211 | 18,520 | 18,640 | 19,070 | 18,350 |
| 20251210 | 18,860 | 18,510 | 19,300 | 18,430 |
| 20251209 | 18,900 | 18,790 | 19,160 | 18,340 |
| 20251208 | 19,250 | 18,900 | 19,250 | 18,570 |
| 20251205 | 20,850 | 19,250 | 20,950 | 19,140 |
| 20251204 | 21,150 | 20,850 | 21,600 | 20,050 |
| 20251203 | 17,590 | 21,400 | 21,750 | 17,590 |
| 20251202 | 16,900 | 17,380 | 17,600 | 16,860 |
| 20251201 | 16,710 | 16,860 | 17,250 | 16,560 |
| 20251128 | 15,600 | 16,680 | 17,000 | 15,600 |
| 20251127 | 15,220 | 15,460 | 15,850 | 15,100 |
| 20251126 | 14,250 | 15,220 | 15,250 | 14,250 |
| 20251125 | 14,170 | 14,240 | 14,600 | 14,160 |
| 20251124 | 14,760 | 14,050 | 14,760 | 14,010 |
| 20251121 | 15,550 | 14,580 | 15,790 | 14,500 |
| 20251120 | 15,210 | 16,050 | 16,500 | 15,120 |
| 20251119 | 16,150 | 14,810 | 16,150 | 14,780 |
| 20251118 | 16,240 | 15,660 | 16,350 | 15,580 |
| 20251117 | 17,200 | 16,370 | 17,200 | 16,210 |
| 20251114 | 17,360 | 16,700 | 17,360 | 16,650 |
| 20251113 | 18,000 | 17,510 | 18,000 | 17,060 |
| 20251112 | 17,830 | 18,000 | 18,110 | 17,550 |
| 20251111 | 18,000 | 17,840 | 18,680 | 17,590 |
| 20251110 | 16,770 | 18,000 | 18,210 | 16,320 |
| 20251107 | 16,760 | 16,760 | 17,330 | 16,320 |
| 20251106 | 15,660 | 16,980 | 17,410 | 15,660 |
| 20251105 | 16,160 | 15,650 | 16,230 | 14,620 |
| 20251104 | 16,400 | 16,160 | 16,750 | 16,000 |
| 20251103 | 15,500 | 16,360 | 16,640 | 15,430 |
| 20251031 | 15,500 | 15,300 | 15,640 | 15,290 |
| 20251030 | 16,400 | 15,450 | 16,400 | 15,410 |
| 20251029 | 16,230 | 16,410 | 16,500 | 15,950 |
| 20251028 | 16,590 | 16,230 | 16,590 | 16,100 |
| 20251027 | 16,500 | 16,380 | 16,860 | 16,280 |
| 20251024 | 15,420 | 16,280 | 16,450 | 15,420 |
| 20251023 | 16,000 | 15,380 | 16,000 | 15,300 |
| 20251022 | 16,280 | 16,000 | 16,350 | 15,570 |
| 20251021 | 16,750 | 16,120 | 17,080 | 16,000 |
| 20251020 | 16,170 | 16,200 | 16,400 | 15,640 |
| 20251017 | 16,280 | 16,110 | 16,280 | 15,940 |
| 20251016 | 16,390 | 16,290 | 16,500 | 16,200 |
| 20251015 | 15,670 | 16,270 | 16,380 | 15,610 |
| 20251014 | 15,890 | 15,670 | 16,200 | 15,360 |
| 20251013 | 15,420 | 15,850 | 16,110 | 15,310 |
| 20251010 | 15,680 | 15,780 | 16,000 | 15,650 |
| 20251002 | 15,470 | 15,570 | 15,730 | 15,250 |
| 20251001 | 15,070 | 15,180 | 15,400 | 15,070 |
| 20250930 | 15,310 | 15,050 | 15,700 | 15,010 |
| 20250929 | 15,310 | 15,370 | 15,690 | 14,500 |
| 20250926 | 15,870 | 15,310 | 15,870 | 15,280 |
| 20250925 | 16,100 | 15,870 | 16,260 | 15,840 |
| 20250924 | 16,520 | 16,110 | 16,520 | 15,820 |
| 20250923 | 16,660 | 16,520 | 16,900 | 16,320 |
| 20250922 | 16,360 | 16,640 | 17,240 | 16,260 |
| 20250919 | 16,050 | 15,980 | 16,210 | 15,910 |
| 20250918 | 15,660 | 16,050 | 16,110 | 15,540 |
| 20250917 | 15,810 | 15,600 | 15,970 | 15,570 |
| 20250916 | 15,290 | 16,020 | 16,020 | 15,290 |
| 20250915 | 15,080 | 15,100 | 15,540 | 14,970 |
| 20250912 | 14,980 | 15,060 | 15,230 | 14,980 |
| 20250911 | 15,060 | 14,980 | 15,390 | 14,970 |
| 20250910 | 14,900 | 15,060 | 15,150 | 14,840 |
| 20250909 | 14,710 | 14,960 | 14,970 | 14,710 |
| 20250908 | 14,660 | 14,710 | 15,000 | 14,660 |
| 20250905 | 14,980 | 14,740 | 15,050 | 14,720 |
| 20250904 | 14,530 | 14,870 | 15,020 | 14,420 |
| 20250903 | 14,340 | 14,380 | 14,570 | 14,110 |
| 20250902 | 14,470 | 14,480 | 14,580 | 14,350 |
| 20250901 | 14,770 | 14,450 | 14,810 | 14,350 |
| 20250829 | 15,180 | 14,830 | 15,180 | 14,820 |
| 20250828 | 15,190 | 15,030 | 15,310 | 14,970 |
| 20250827 | 15,870 | 15,120 | 15,870 | 15,040 |
| 20250826 | 15,880 | 15,530 | 16,500 | 15,510 |
| 20250825 | 14,730 | 15,660 | 17,460 | 14,730 |
| 20250822 | 14,700 | 14,720 | 14,980 | 14,690 |
| 20250821 | 14,990 | 14,720 | 15,050 | 14,680 |
| 20250820 | 15,200 | 14,980 | 15,200 | 14,780 |
| 20250819 | 15,260 | 15,250 | 15,610 | 15,030 |
| 20250818 | 15,990 | 15,300 | 15,990 | 15,260 |
| 20250814 | 15,970 | 15,890 | 16,200 | 15,800 |
| 20250813 | 16,000 | 16,000 | 16,210 | 15,850 |
| 20250812 | 16,030 | 15,980 | 16,330 | 15,900 |
| 20250811 | 15,900 | 16,010 | 16,390 | 15,900 |
| 20250808 | 15,930 | 15,940 | 16,250 | 15,790 |
| 20250807 | 15,850 | 15,930 | 16,190 | 15,850 |
| 20250806 | 15,900 | 15,930 | 16,160 | 15,700 |
| 20250805 | 15,240 | 16,040 | 16,120 | 15,240 |
| 20250804 | 15,030 | 15,210 | 15,310 | 15,030 |
| 20250801 | 15,910 | 15,270 | 15,910 | 15,150 |
| 20250731 | 15,830 | 15,780 | 15,940 | 15,690 |
| 20250730 | 15,650 | 15,810 | 15,880 | 15,550 |
| 20250729 | 15,730 | 15,570 | 15,840 | 15,430 |
| 20250728 | 15,900 | 15,730 | 15,970 | 15,680 |
| 20250725 | 15,970 | 15,780 | 15,990 | 15,780 |
| 20250724 | 16,200 | 15,960 | 16,280 | 15,950 |
| 20250723 | 16,700 | 16,140 | 16,700 | 16,050 |
| 20250722 | 16,690 | 16,560 | 17,080 | 16,450 |
| 20250721 | 16,290 | 16,510 | 16,580 | 16,140 |
| 20250718 | 16,340 | 16,290 | 16,600 | 16,150 |
| 20250717 | 16,250 | 16,300 | 16,300 | 15,950 |
| 20250716 | 16,400 | 16,230 | 16,450 | 16,170 |
| 20250715 | 16,340 | 16,540 | 16,620 | 16,100 |
| 20250714 | 16,600 | 16,340 | 16,600 | 16,200 |
| 20250711 | 16,270 | 16,590 | 16,590 | 16,180 |
| 20250710 | 16,190 | 16,240 | 16,360 | 16,070 |
| 20250709 | 16,230 | 16,090 | 16,400 | 16,070 |
| 20250708 | 16,370 | 16,300 | 16,760 | 16,300 |
| 20250707 | 16,480 | 16,360 | 16,710 | 16,310 |
| 20250704 | 16,800 | 16,700 | 17,120 | 16,500 |
| 20250703 | 16,420 | 16,640 | 16,770 | 16,380 |
| 20250702 | 16,760 | 16,390 | 16,760 | 16,180 |
| 20250701 | 16,660 | 16,750 | 17,350 | 16,480 |
| 20250630 | 17,250 | 16,720 | 17,250 | 16,630 |
| 20250627 | 17,670 | 17,110 | 17,770 | 17,000 |
| 20250626 | 17,450 | 17,670 | 17,900 | 17,200 |
| 20250625 | 16,370 | 17,160 | 17,310 | 16,370 |
| 20250624 | 16,000 | 16,160 | 16,170 | 15,720 |
| 20250623 | 15,970 | 15,630 | 16,000 | 15,400 |
| 20250620 | 15,880 | 16,180 | 16,200 | 15,770 |
| 20250619 | 16,010 | 15,870 | 16,480 | 15,850 |
| 20250618 | 15,610 | 15,980 | 15,980 | 15,500 |
| 20250617 | 15,580 | 15,610 | 16,260 | 15,480 |
| 20250616 | 15,910 | 15,580 | 15,910 | 15,430 |
| 20250613 | 16,710 | 15,800 | 16,710 | 15,800 |
| 20250612 | 16,840 | 16,550 | 16,840 | 16,400 |
| 20250611 | 17,190 | 16,690 | 17,470 | 16,690 |
| 20250610 | 17,410 | 17,190 | 17,750 | 17,150 |
| 20250609 | 17,650 | 17,470 | 17,950 | 17,470 |
| 20250605 | 17,420 | 17,600 | 17,720 | 17,250 |
| 20250604 | 16,920 | 17,410 | 17,410 | 16,920 |
| 20250602 | 16,920 | 16,970 | 17,050 | 16,720 |
| 20250530 | 17,480 | 16,920 | 17,480 | 16,890 |
| 20250529 | 17,350 | 17,400 | 17,530 | 17,320 |
| 20250528 | 17,300 | 17,290 | 17,490 | 17,170 |
| 20250527 | 17,540 | 17,130 | 17,540 | 17,100 |
| 20250526 | 17,180 | 17,300 | 17,500 | 17,180 |
| 20250523 | 17,410 | 17,180 | 17,780 | 17,180 |
| 20250522 | 17,980 | 17,360 | 18,000 | 17,350 |
| 20250521 | 17,990 | 17,810 | 18,100 | 17,700 |
| 20250520 | 17,960 | 17,820 | 18,340 | 17,800 |
| 20250519 | 18,020 | 17,910 | 18,290 | 17,830 |
| 20250516 | 18,710 | 18,310 | 18,880 | 18,280 |
| 20250515 | 19,250 | 18,640 | 19,270 | 18,620 |
| 20250514 | 19,600 | 19,100 | 19,750 | 18,850 |
| 20250513 | 18,780 | 19,450 | 22,600 | 18,780 |
| 20250512 | 18,480 | 18,720 | 18,750 | 18,420 |
| 20250509 | 18,790 | 18,470 | 19,000 | 18,310 |
| 20250508 | 17,860 | 18,790 | 18,790 | 17,860 |
| 20250507 | 17,750 | 17,930 | 17,990 | 17,520 |
| 20250502 | 18,450 | 17,760 | 18,450 | 17,740 |
| 20250430 | 18,350 | 18,000 | 18,650 | 17,920 |
| 20250429 | 18,300 | 18,480 | 18,950 | 18,300 |
| 20250428 | 18,450 | 18,050 | 18,620 | 17,890 |
| 20250425 | 18,290 | 18,450 | 18,600 | 18,290 |
| 20250424 | 18,350 | 18,250 | 18,900 | 18,060 |
| 20250423 | 18,000 | 18,250 | 18,320 | 18,000 |
| 20250422 | 17,490 | 17,860 | 18,130 | 17,490 |
| 20250421 | 18,250 | 17,980 | 18,250 | 17,820 |
| 20250418 | 17,810 | 18,060 | 18,500 | 17,400 |
| 20250417 | 17,740 | 17,740 | 18,180 | 17,660 |
| 20250416 | 18,100 | 17,740 | 18,340 | 17,700 |
| 20250415 | 17,980 | 18,210 | 18,300 | 17,900 |
| 20250414 | 18,270 | 18,090 | 18,300 | 17,830 |
| 20250411 | 17,090 | 17,740 | 17,740 | 16,630 |
| 20250410 | 16,200 | 17,100 | 17,600 | 16,200 |
| 20250409 | 16,000 | 15,800 | 16,220 | 15,710 |
| 20250408 | 16,030 | 16,040 | 16,610 | 16,000 |
| 20250407 | 17,800 | 15,810 | 17,800 | 15,680 |
| 20250404 | 17,300 | 18,020 | 18,030 | 17,000 |
| 20250403 | 17,440 | 17,900 | 18,120 | 17,150 |
| 20250402 | 17,840 | 17,600 | 18,200 | 17,500 |
| 20250401 | 17,840 | 17,830 | 18,330 | 17,820 |
| 20250331 | 18,790 | 17,830 | 18,790 | 17,550 |
| 20250328 | 20,400 | 18,790 | 20,400 | 18,600 |
| 20250327 | 20,750 | 19,870 | 20,750 | 19,870 |
| 20250326 | 20,500 | 20,550 | 20,900 | 20,400 |
| 20250325 | 20,500 | 20,550 | 21,050 | 20,400 |
| 20250324 | 21,500 | 20,600 | 21,500 | 20,500 |
| 20250321 | 21,500 | 21,100 | 21,750 | 21,075 |
| 20250320 | 22,200 | 21,750 | 22,700 | 21,700 |
| 20250319 | 22,100 | 22,200 | 22,550 | 22,050 |
| 20250318 | 22,550 | 22,350 | 22,750 | 22,200 |
| 20250317 | 22,350 | 22,650 | 23,450 | 22,050 |
| 20250314 | 21,200 | 22,350 | 22,650 | 21,200 |
| 20250313 | 21,950 | 21,400 | 22,350 | 21,400 |
| 20250312 | 22,100 | 21,950 | 22,650 | 21,900 |
| 20250311 | 22,000 | 22,250 | 22,450 | 21,550 |
| 20250310 | 22,650 | 22,550 | 23,050 | 22,550 |
| 20250307 | 22,650 | 22,750 | 24,000 | 22,550 |
| 20250306 | 23,100 | 23,000 | 24,100 | 22,550 |
| 20250305 | 21,200 | 23,350 | 23,550 | 21,200 |
| 20250304 | 22,050 | 21,450 | 22,100 | 20,300 |
| 20250228 | 22,600 | 22,100 | 23,300 | 22,050 |
| 20250227 | 23,250 | 23,400 | 25,000 | 23,250 |
| 20250226 | 23,200 | 23,200 | 23,800 | 22,550 |
| 20250225 | 23,050 | 23,000 | 23,350 | 22,400 |
| 20250224 | 23,200 | 23,300 | 23,650 | 22,950 |
| 20250221 | 23,700 | 23,650 | 24,100 | 23,450 |
| 20250220 | 24,050 | 23,800 | 24,850 | 23,550 |
| 20250219 | 24,800 | 24,200 | 24,900 | 23,950 |
| 20250218 | 23,350 | 24,750 | 24,850 | 23,150 |
| 20250217 | 23,700 | 23,350 | 24,200 | 23,000 |
| 20250214 | 23,000 | 23,300 | 24,050 | 22,750 |
| 20250213 | 22,800 | 23,300 | 24,000 | 22,800 |
| 20250212 | 23,100 | 22,800 | 23,300 | 21,950 |
| 20250211 | 23,700 | 23,100 | 23,700 | 22,950 |
| 20250210 | 23,300 | 23,850 | 24,400 | 23,050 |
| 20250207 | 24,950 | 23,500 | 24,950 | 23,350 |
| 20250206 | 24,750 | 24,200 | 25,000 | 23,100 |
| 20250205 | 23,300 | 24,300 | 25,700 | 23,300 |
| 20250204 | 22,550 | 23,400 | 24,000 | 22,300 |
| 20250203 | 25,200 | 22,550 | 25,200 | 22,050 |
| 20250131 | 24,400 | 24,700 | 25,350 | 24,050 |
| 20250124 | 23,750 | 25,000 | 26,100 | 23,450 |
| 20250123 | 24,500 | 23,750 | 25,300 | 23,650 |
| 20250122 | 24,500 | 24,500 | 24,850 | 23,700 |
| 20250121 | 23,000 | 24,150 | 24,600 | 22,650 |
| 20250120 | 22,650 | 23,500 | 24,400 | 22,000 |
| 20250117 | 21,250 | 22,550 | 23,050 | 21,250 |
| 20250116 | 21,800 | 21,400 | 22,000 | 21,100 |
| 20250115 | 21,100 | 21,500 | 22,200 | 21,000 |
| 20250114 | 20,050 | 21,100 | 21,400 | 20,050 |
| 20250113 | 20,650 | 20,200 | 20,650 | 19,830 |
| 20250110 | 21,700 | 20,700 | 22,100 | 20,500 |
| 20250109 | 21,350 | 21,800 | 22,250 | 20,700 |
| 20250108 | 20,500 | 21,350 | 22,000 | 20,500 |
| 20250107 | 21,650 | 21,000 | 21,700 | 20,900 |
| 20250106 | 20,800 | 21,350 | 21,550 | 20,550 |
| 20250103 | 19,890 | 20,250 | 20,650 | 19,240 |
| 20250102 | 19,800 | 19,890 | 21,050 | 19,700 |