Stock Ticker
- (052420) 오성첨단소재
- Description: 기업개요
동사는 1994년 설립, 2001년 코스닥 상장 후 2018년 장비·소재사업부문 물적분할을 통해 오성첨단소재로 사명을 변경함.
디스플레이용 보호·기능성 필름을 주력으로 생산하며, 연간 123,581,700㎡의 PET보호필름, 공정용 보호필름, 기능성 필름을 생산하고 있음.
기술력 확보와 경영인프라를 통해 설계에서 납품까지 신속 대응하며, 차세대 제품에 대한 지속적 R&D 투자를 진행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 8,350 | 7,280 | 8,350 | 6,550 |
| 20261019 | 8,620 | 8,610 | 8,710 | 8,520 |
| 20261016 | 8,510 | 8,600 | 8,860 | 8,510 |
| 20261015 | 8,650 | 8,450 | 8,890 | 8,450 |
| 20261014 | 9,260 | 9,070 | 9,400 | 9,070 |
| 20261013 | 9,450 | 9,350 | 9,490 | 9,160 |
| 20261012 | 9,550 | 9,540 | 9,710 | 9,350 |
| 20261008 | 9,670 | 9,670 | 9,700 |
| 20261007 | 9,700 | 9,700 | 9,720 | 9,560 |
| 20261006 | 9,770 | 9,700 | 9,850 | 9,500 |
| 20261002 | 9,740 | 9,770 | 9,850 | 9,670 |
| 20261001 | 9,580 | 9,760 | 9,790 | 9,540 |
| 20260930 | 9,660 | 9,580 | 9,710 | 9,520 |
| 20260929 | 9,850 | 9,580 | 9,850 | 9,540 |
| 20260928 | 9,740 | 9,880 | 9,990 | 9,680 |
| 20260923 | 9,880 | 9,810 | 9,950 | 9,750 |
| 20260922 | 9,800 | 9,870 | 9,920 | 9,680 |
| 20260921 | 9,740 | 9,800 | 9,840 | 9,700 |
| 20260918 | 9,590 | 9,800 | 9,830 | 9,550 |
| 20260917 | 9,580 | 9,590 | 9,750 | 9,500 |
| 20260916 | 9,900 | 9,580 | 9,900 | 9,560 |
| 20260915 | 9,680 | 9,780 | 9,830 | 9,620 |
| 20260914 | 9,660 | 9,680 | 9,740 | 9,480 |
| 20260911 | 9,640 | 9,600 | 9,730 | 9,520 |
| 20260910 | 9,730 | 9,730 | 9,770 | 9,490 |
| 20260909 | 9,800 | 9,730 | 10,240 | 9,650 |
| 20260908 | 9,810 | 9,800 | 9,850 | 9,610 |
| 20260907 | 9,710 | 9,810 | 10,360 | 9,710 |
| 20260904 | 9,680 | 9,700 | 9,790 | 9,570 |
| 20260903 | 9,800 | 9,680 | 10,060 | 9,520 |
| 20260902 | 10,290 | 9,760 | 10,290 | 9,710 |
| 20260901 | 10,980 | 10,290 | 11,050 | 10,000 |
| 20260831 | 9,920 | 10,740 | 10,790 | 9,760 |
| 20260828 | 9,910 | 9,920 | 9,960 | 9,760 |
| 20260827 | 9,500 | 9,860 | 9,920 | 9,350 |
| 20260826 | 9,290 | 9,470 | 9,490 | 9,210 |
| 20260825 | 9,100 | 9,290 | 9,290 | 8,710 |
| 20260824 | 8,970 | 9,100 | 9,110 | 8,790 |
| 20260821 | 9,190 | 8,990 | 9,190 | 8,810 |
| 20260820 | 9,300 | 9,190 | 9,350 | 9,120 |
| 20260819 | 9,280 | 9,300 | 9,300 | 8,890 |
| 20260818 | 9,440 | 9,290 | 9,450 | 9,170 |
| 20260814 | 9,350 | 9,400 | 9,480 | 9,240 |
| 20260813 | 9,450 | 9,420 | 9,540 | 9,280 |
| 20260812 | 9,380 | 9,440 | 9,500 | 9,250 |
| 20260811 | 9,270 | 9,420 | 9,500 | 9,270 |
| 20260810 | 9,030 | 9,360 | 9,360 | 9,030 |
| 20260807 | 9,300 | 9,100 | 9,390 | 8,950 |
| 20260806 | 9,200 | 9,200 | 9,330 | 9,040 |
| 20260805 | 9,200 | 9,270 | 9,430 | 9,200 |
| 20260804 | 9,000 | 9,200 | 9,240 | 8,800 |
| 20260803 | 8,630 | 9,000 | 9,110 | 8,620 |
| 20260731 | 8,300 | 8,630 | 8,720 | 8,280 |
| 20260730 | 7,770 | 8,300 | 8,450 | 7,770 |
| 20260729 | 8,400 | 7,950 | 8,810 | 7,500 |
| 20260728 | 8,940 | 8,400 | 8,940 | 8,180 |
| 20260727 | 9,050 | 9,010 | 9,250 | 8,900 |
| 20260724 | 9,110 | 9,100 | 9,170 | 8,900 |
| 20260723 | 8,830 | 9,100 | 9,140 | 8,830 |
| 20260722 | 8,960 | 8,830 | 9,190 | 8,800 |
| 20260721 | 8,690 | 8,910 | 8,990 | 8,680 |
| 20260720 | 8,850 | 8,860 | 9,050 | 8,680 |
| 20260716 | 9,160 | 9,060 | 9,250 | 8,870 |
| 20260715 | 8,650 | 9,160 | 9,210 | 8,640 |
| 20260714 | 8,540 | 8,620 | 8,730 | 8,250 |
| 20260713 | 8,830 | 8,490 | 8,990 | 8,400 |
| 20260710 | 8,490 | 8,910 | 8,940 | 8,480 |
| 20260709 | 8,200 | 8,480 | 8,850 | 8,200 |
| 20260708 | 8,240 | 8,300 | 8,720 | 7,960 |
| 20260707 | 8,460 | 8,240 | 8,770 | 8,090 |
| 20260706 | 8,290 | 8,550 | 9,000 | 8,070 |
| 20260703 | 8,430 | 8,060 | 8,430 | 7,820 |
| 20260702 | 7,700 | 8,460 | 9,030 | 7,370 |
| 20260701 | 7,780 | 7,700 | 7,940 | 7,640 |
| 20260630 | 7,770 | 7,780 | 8,010 | 7,720 |
| 20260629 | 7,000 | 7,770 | 7,840 | 7,000 |
| 20260626 | 7,310 | 7,080 | 7,330 | 6,990 |
| 20260625 | 7,290 | 7,360 | 7,990 | 7,280 |
| 20260624 | 7,200 | 7,280 | 7,400 | 7,000 |
| 20260623 | 8,000 | 7,220 | 8,020 | 7,130 |
| 20260622 | 8,450 | 8,020 | 8,460 | 7,950 |
| 20260619 | 8,410 | 8,400 | 8,440 | 8,030 |
| 20260618 | 8,660 | 8,250 | 8,660 | 8,200 |
| 20260617 | 8,670 | 8,660 | 8,810 | 8,440 |
| 20260616 | 8,590 | 8,660 | 8,730 | 8,500 |
| 20260615 | 9,260 | 8,670 | 9,260 | 8,590 |
| 20260612 | 8,200 | 9,000 | 9,000 | 8,200 |
| 20260611 | 8,060 | 8,200 | 8,290 | 8,040 |
| 20260610 | 8,150 | 8,210 | 8,310 | 8,060 |
| 20260609 | 8,100 | 8,280 | 8,470 | 8,100 |
| 20260608 | 8,000 | 8,140 | 8,700 | 8,000 |
| 20260605 | 9,080 | 8,700 | 9,200 | 8,700 |
| 20260604 | 9,100 | 9,300 | 9,810 | 9,100 |
| 20260602 | 9,300 | 9,360 | 9,630 | 9,170 |
| 20260601 | 10,010 | 9,600 | 10,280 | 9,500 |
| 20260529 | 11,830 | 10,310 | 11,830 | 10,140 |
| 20260528 | 12,800 | 11,830 | 13,080 | 11,620 |
| 20260527 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260526 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260522 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260521 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260520 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260519 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260518 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260515 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260514 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260513 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260512 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260511 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260508 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260507 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260506 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260504 | 1,448 | 1,448 | 1,448 | 1,448 |
| 20260430 | 1,448 | 1,448 | 1,468 | 1,436 |
| 20260429 | 1,450 | 1,455 | 1,462 | 1,445 |
| 20260428 | 1,476 | 1,463 | 1,486 | 1,455 |
| 20260427 | 1,510 | 1,476 | 1,510 | 1,473 |
| 20260424 | 1,520 | 1,508 | 1,549 | 1,482 |
| 20260423 | 1,531 | 1,475 | 1,576 | 1,454 |
| 20260422 | 1,480 | 1,470 | 1,488 | 1,444 |
| 20260421 | 1,582 | 1,478 | 1,595 | 1,427 |
| 20260420 | 1,551 | 1,506 | 1,560 | 1,492 |
| 20260417 | 1,502 | 1,539 | 1,564 | 1,489 |
| 20260416 | 1,480 | 1,502 | 1,518 | 1,466 |
| 20260415 | 1,475 | 1,474 | 1,486 | 1,445 |
| 20260414 | 1,449 | 1,468 | 1,472 | 1,438 |
| 20260413 | 1,405 | 1,444 | 1,444 | 1,394 |
| 20260410 | 1,335 | 1,419 | 1,439 | 1,334 |
| 20260409 | 1,310 | 1,338 | 1,355 | 1,309 |
| 20260408 | 1,313 | 1,309 | 1,327 | 1,303 |
| 20260407 | 1,312 | 1,290 | 1,321 | 1,282 |
| 20260406 | 1,325 | 1,306 | 1,340 | 1,305 |
| 20260403 | 1,303 | 1,326 | 1,338 | 1,303 |
| 20260402 | 1,365 | 1,297 | 1,371 | 1,286 |
| 20260401 | 1,340 | 1,358 | 1,363 | 1,340 |
| 20260331 | 1,350 | 1,309 | 1,358 | 1,306 |
| 20260330 | 1,382 | 1,363 | 1,387 | 1,345 |
| 20260327 | 1,408 | 1,405 | 1,408 | 1,361 |
| 20260326 | 1,454 | 1,420 | 1,456 | 1,412 |
| 20260325 | 1,390 | 1,451 | 1,455 | 1,378 |
| 20260324 | 1,408 | 1,390 | 1,423 | 1,370 |
| 20260323 | 1,418 | 1,391 | 1,418 | 1,377 |
| 20260320 | 1,378 | 1,426 | 1,441 | 1,378 |
| 20260319 | 1,375 | 1,376 | 1,390 | 1,364 |
| 20260318 | 1,372 | 1,399 | 1,408 | 1,372 |
| 20260317 | 1,352 | 1,370 | 1,398 | 1,350 |
| 20260316 | 1,360 | 1,349 | 1,366 | 1,335 |
| 20260313 | 1,340 | 1,360 | 1,369 | 1,319 |
| 20260312 | 1,347 | 1,363 | 1,380 | 1,343 |
| 20260311 | 1,322 | 1,346 | 1,392 | 1,322 |
| 20260310 | 1,350 | 1,316 | 1,388 | 1,305 |
| 20260309 | 1,369 | 1,295 | 1,374 | 1,286 |
| 20260306 | 1,350 | 1,407 | 1,415 | 1,339 |
| 20260305 | 1,310 | 1,380 | 1,408 | 1,310 |
| 20260304 | 1,430 | 1,270 | 1,437 | 1,265 |
| 20260303 | 1,500 | 1,448 | 1,500 | 1,448 |
| 20260227 | 1,539 | 1,516 | 1,600 | 1,505 |
| 20260226 | 1,560 | 1,520 | 1,615 | 1,496 |
| 20260225 | 1,534 | 1,534 | 1,571 | 1,530 |
| 20260224 | 1,545 | 1,534 | 1,545 | 1,521 |
| 20260223 | 1,563 | 1,545 | 1,581 | 1,540 |
| 20260220 | 1,570 | 1,560 | 1,580 | 1,557 |
| 20260219 | 1,544 | 1,570 | 1,577 | 1,525 |
| 20260213 | 1,532 | 1,535 | 1,554 | 1,520 |
| 20260212 | 1,602 | 1,548 | 1,650 | 1,545 |
| 20260211 | 1,587 | 1,559 | 1,587 | 1,554 |
| 20260210 | 1,598 | 1,587 | 1,657 | 1,583 |
| 20260209 | 1,609 | 1,594 | 1,639 | 1,582 |
| 20260206 | 1,600 | 1,606 | 1,620 | 1,505 |
| 20260205 | 1,580 | 1,587 | 1,650 | 1,530 |
| 20260204 | 1,490 | 1,534 | 1,550 | 1,480 |
| 20260203 | 1,470 | 1,497 | 1,499 | 1,462 |
| 20260202 | 1,500 | 1,454 | 1,510 | 1,454 |
| 20260130 | 1,540 | 1,524 | 1,552 | 1,508 |
| 20260129 | 1,546 | 1,540 | 1,557 | 1,509 |
| 20260128 | 1,520 | 1,548 | 1,550 | 1,520 |
| 20260127 | 1,513 | 1,520 | 1,528 | 1,500 |
| 20260126 | 1,480 | 1,512 | 1,517 | 1,476 |
| 20260123 | 1,450 | 1,476 | 1,481 | 1,450 |
| 20260122 | 1,450 | 1,448 | 1,465 | 1,440 |
| 20260121 | 1,475 | 1,449 | 1,475 | 1,426 |
| 20260120 | 1,454 | 1,479 | 1,485 | 1,434 |
| 20260119 | 1,428 | 1,454 | 1,454 | 1,420 |
| 20260116 | 1,436 | 1,428 | 1,442 | 1,417 |
| 20260115 | 1,433 | 1,438 | 1,438 | 1,420 |
| 20260114 | 1,440 | 1,433 | 1,445 | 1,426 |
| 20260113 | 1,454 | 1,443 | 1,462 | 1,430 |
| 20260112 | 1,444 | 1,456 | 1,460 | 1,441 |
| 20260109 | 1,412 | 1,447 | 1,450 | 1,408 |
| 20260108 | 1,435 | 1,418 | 1,436 | 1,403 |
| 20260107 | 1,454 | 1,426 | 1,455 | 1,420 |
| 20260106 | 1,464 | 1,448 | 1,465 | 1,435 |
| 20260105 | 1,476 | 1,460 | 1,488 | 1,458 |
| 20260102 | 1,461 | 1,475 | 1,488 | 1,450 |
| 20251230 | 1,480 | 1,464 | 1,488 | 1,464 |
| 20251229 | 1,488 | 1,488 | 1,499 | 1,471 |
| 20251226 | 1,486 | 1,491 | 1,499 | 1,482 |
| 20251224 | 1,479 | 1,491 | 1,496 | 1,468 |
| 20251223 | 1,526 | 1,479 | 1,533 | 1,479 |
| 20251222 | 1,531 | 1,530 | 1,543 | 1,518 |
| 20251219 | 1,625 | 1,535 | 1,660 | 1,516 |
| 20251218 | 1,603 | 1,617 | 1,695 | 1,602 |
| 20251217 | 1,596 | 1,587 | 1,643 | 1,557 |
| 20251216 | 1,585 | 1,563 | 1,587 | 1,558 |
| 20251215 | 1,717 | 1,613 | 1,718 | 1,613 |
| 20251212 | 1,564 | 1,592 | 1,650 | 1,561 |
| 20251211 | 1,519 | 1,548 | 1,556 | 1,519 |
| 20251210 | 1,534 | 1,519 | 1,536 | 1,515 |
| 20251209 | 1,521 | 1,534 | 1,536 | 1,507 |
| 20251208 | 1,529 | 1,535 | 1,549 | 1,520 |
| 20251205 | 1,529 | 1,529 | 1,533 | 1,512 |
| 20251204 | 1,555 | 1,520 | 1,565 | 1,515 |
| 20251203 | 1,549 | 1,562 | 1,571 | 1,541 |
| 20251202 | 1,539 | 1,547 | 1,548 | 1,526 |
| 20251201 | 1,538 | 1,533 | 1,561 | 1,522 |
| 20251128 | 1,481 | 1,535 | 1,547 | 1,481 |
| 20251127 | 1,478 | 1,495 | 1,511 | 1,473 |
| 20251126 | 1,450 | 1,477 | 1,480 | 1,446 |
| 20251125 | 1,462 | 1,438 | 1,481 | 1,435 |
| 20251124 | 1,465 | 1,450 | 1,478 | 1,447 |
| 20251121 | 1,480 | 1,459 | 1,481 | 1,457 |
| 20251120 | 1,471 | 1,500 | 1,501 | 1,471 |
| 20251119 | 1,480 | 1,468 | 1,490 | 1,450 |
| 20251118 | 1,500 | 1,475 | 1,515 | 1,475 |
| 20251117 | 1,515 | 1,504 | 1,549 | 1,504 |
| 20251114 | 1,540 | 1,507 | 1,541 | 1,503 |
| 20251113 | 1,547 | 1,541 | 1,555 | 1,530 |
| 20251112 | 1,501 | 1,547 | 1,550 | 1,501 |
| 20251111 | 1,517 | 1,506 | 1,542 | 1,492 |
| 20251110 | 1,481 | 1,518 | 1,518 | 1,481 |
| 20251107 | 1,496 | 1,485 | 1,512 | 1,462 |
| 20251106 | 1,535 | 1,518 | 1,539 | 1,491 |
| 20251105 | 1,565 | 1,516 | 1,566 | 1,465 |
| 20251104 | 1,520 | 1,569 | 1,595 | 1,516 |
| 20251103 | 1,572 | 1,536 | 1,606 | 1,531 |
| 20251031 | 1,608 | 1,572 | 1,630 | 1,494 |
| 20251030 | 1,658 | 1,614 | 1,658 | 1,614 |
| 20251029 | 1,682 | 1,658 | 1,682 | 1,646 |
| 20251028 | 1,726 | 1,674 | 1,735 | 1,673 |
| 20251027 | 1,682 | 1,725 | 1,737 | 1,681 |
| 20251024 | 1,700 | 1,681 | 1,706 | 1,680 |
| 20251023 | 1,698 | 1,692 | 1,735 | 1,680 |
| 20251022 | 1,732 | 1,704 | 1,735 | 1,678 |
| 20251021 | 1,692 | 1,729 | 1,743 | 1,691 |
| 20251020 | 1,699 | 1,692 | 1,710 | 1,679 |
| 20251017 | 1,729 | 1,690 | 1,752 | 1,690 |
| 20251016 | 1,748 | 1,738 | 1,753 | 1,723 |
| 20251015 | 1,696 | 1,730 | 1,730 | 1,695 |
| 20251014 | 1,732 | 1,696 | 1,763 | 1,676 |
| 20251013 | 1,701 | 1,731 | 1,754 | 1,694 |
| 20251010 | 1,735 | 1,750 | 1,806 | 1,725 |
| 20251002 | 1,754 | 1,732 | 1,838 | 1,732 |
| 20251001 | 1,871 | 1,774 | 1,898 | 1,773 |
| 20250930 | 1,744 | 1,902 | 2,070 | 1,707 |
| 20250929 | 1,625 | 1,628 | 1,648 | 1,615 |
| 20250926 | 1,652 | 1,625 | 1,666 | 1,610 |
| 20250925 | 1,680 | 1,663 | 1,695 | 1,650 |
| 20250924 | 1,743 | 1,680 | 1,743 | 1,678 |
| 20250923 | 1,719 | 1,746 | 1,759 | 1,710 |
| 20250922 | 1,717 | 1,716 | 1,743 | 1,702 |
| 20250919 | 1,740 | 1,717 | 1,741 | 1,690 |
| 20250918 | 1,701 | 1,730 | 1,744 | 1,701 |
| 20250917 | 1,729 | 1,696 | 1,751 | 1,686 |
| 20250916 | 1,775 | 1,722 | 1,796 | 1,707 |
| 20250915 | 1,883 | 1,778 | 1,893 | 1,774 |
| 20250912 | 1,888 | 1,882 | 1,970 | 1,870 |
| 20250911 | 1,860 | 1,900 | 1,980 | 1,828 |
| 20250910 | 1,860 | 1,868 | 1,879 | 1,820 |
| 20250909 | 1,886 | 1,858 | 1,923 | 1,840 |
| 20250908 | 1,859 | 1,892 | 1,970 | 1,830 |
| 20250905 | 1,821 | 1,857 | 1,933 | 1,766 |
| 20250904 | 1,996 | 1,830 | 2,010 | 1,828 |
| 20250903 | 1,435 | 1,860 | 1,860 | 1,432 |
| 20250902 | 1,392 | 1,431 | 1,483 | 1,392 |
| 20250901 | 1,404 | 1,391 | 1,412 | 1,390 |
| 20250829 | 1,418 | 1,404 | 1,418 | 1,400 |
| 20250828 | 1,402 | 1,413 | 1,418 | 1,399 |
| 20250827 | 1,417 | 1,402 | 1,420 | 1,398 |
| 20250826 | 1,417 | 1,417 | 1,421 | 1,408 |
| 20250825 | 1,420 | 1,415 | 1,430 | 1,413 |
| 20250822 | 1,400 | 1,412 | 1,423 | 1,400 |
| 20250821 | 1,411 | 1,401 | 1,427 | 1,400 |
| 20250820 | 1,451 | 1,420 | 1,452 | 1,409 |
| 20250819 | 1,457 | 1,463 | 1,480 | 1,452 |
| 20250818 | 1,504 | 1,474 | 1,504 | 1,472 |
| 20250814 | 1,505 | 1,508 | 1,543 | 1,502 |
| 20250813 | 1,492 | 1,500 | 1,509 | 1,492 |
| 20250812 | 1,511 | 1,490 | 1,531 | 1,490 |
| 20250811 | 1,533 | 1,486 | 1,596 | 1,481 |
| 20250808 | 1,482 | 1,491 | 1,509 | 1,480 |
| 20250807 | 1,498 | 1,493 | 1,500 | 1,480 |
| 20250806 | 1,484 | 1,488 | 1,492 | 1,476 |
| 20250805 | 1,437 | 1,484 | 1,530 | 1,437 |
| 20250804 | 1,388 | 1,440 | 1,452 | 1,388 |
| 20250801 | 1,426 | 1,398 | 1,430 | 1,398 |
| 20250731 | 1,449 | 1,432 | 1,465 | 1,422 |
| 20250730 | 1,413 | 1,434 | 1,440 | 1,413 |
| 20250729 | 1,424 | 1,416 | 1,431 | 1,407 |
| 20250728 | 1,440 | 1,424 | 1,445 | 1,415 |
| 20250725 | 1,451 | 1,440 | 1,457 | 1,439 |
| 20250724 | 1,483 | 1,451 | 1,491 | 1,448 |
| 20250723 | 1,477 | 1,483 | 1,493 | 1,453 |
| 20250722 | 1,501 | 1,476 | 1,507 | 1,475 |
| 20250721 | 1,514 | 1,499 | 1,517 | 1,495 |
| 20250718 | 1,511 | 1,513 | 1,540 | 1,505 |
| 20250717 | 1,506 | 1,520 | 1,529 | 1,490 |
| 20250716 | 1,527 | 1,511 | 1,530 | 1,505 |
| 20250715 | 1,519 | 1,526 | 1,528 | 1,507 |
| 20250714 | 1,516 | 1,519 | 1,551 | 1,514 |
| 20250711 | 1,502 | 1,515 | 1,526 | 1,501 |
| 20250710 | 1,502 | 1,500 | 1,524 | 1,495 |
| 20250709 | 1,508 | 1,502 | 1,514 | 1,493 |
| 20250708 | 1,494 | 1,500 | 1,509 | 1,490 |
| 20250707 | 1,501 | 1,501 | 1,511 | 1,472 |
| 20250704 | 1,531 | 1,501 | 1,538 | 1,500 |
| 20250703 | 1,536 | 1,530 | 1,538 | 1,522 |
| 20250702 | 1,566 | 1,528 | 1,566 | 1,511 |
| 20250701 | 1,512 | 1,566 | 1,577 | 1,502 |
| 20250630 | 1,512 | 1,511 | 1,545 | 1,507 |
| 20250627 | 1,555 | 1,511 | 1,556 | 1,507 |
| 20250626 | 1,562 | 1,552 | 1,579 | 1,533 |
| 20250625 | 1,580 | 1,562 | 1,629 | 1,557 |
| 20250624 | 1,541 | 1,574 | 1,574 | 1,541 |
| 20250623 | 1,518 | 1,536 | 1,540 | 1,503 |
| 20250620 | 1,526 | 1,536 | 1,539 | 1,510 |
| 20250619 | 1,538 | 1,530 | 1,555 | 1,516 |
| 20250618 | 1,500 | 1,534 | 1,536 | 1,500 |
| 20250617 | 1,510 | 1,519 | 1,534 | 1,490 |
| 20250616 | 1,495 | 1,505 | 1,515 | 1,480 |
| 20250613 | 1,528 | 1,500 | 1,530 | 1,496 |
| 20250612 | 1,535 | 1,524 | 1,539 | 1,505 |
| 20250611 | 1,497 | 1,515 | 1,540 | 1,484 |
| 20250610 | 1,492 | 1,490 | 1,497 | 1,461 |
| 20250609 | 1,471 | 1,492 | 1,500 | 1,468 |
| 20250605 | 1,440 | 1,467 | 1,475 | 1,437 |
| 20250604 | 1,414 | 1,440 | 1,442 | 1,407 |
| 20250602 | 1,400 | 1,410 | 1,419 | 1,390 |
| 20250530 | 1,377 | 1,395 | 1,400 | 1,371 |
| 20250529 | 1,369 | 1,379 | 1,385 | 1,364 |
| 20250528 | 1,357 | 1,369 | 1,385 | 1,354 |
| 20250527 | 1,370 | 1,354 | 1,379 | 1,350 |
| 20250526 | 1,370 | 1,377 | 1,390 | 1,363 |
| 20250523 | 1,410 | 1,370 | 1,410 | 1,369 |
| 20250522 | 1,415 | 1,399 | 1,420 | 1,395 |
| 20250521 | 1,407 | 1,415 | 1,429 | 1,407 |
| 20250520 | 1,407 | 1,420 | 1,429 | 1,407 |
| 20250519 | 1,460 | 1,407 | 1,465 | 1,407 |
| 20250516 | 1,422 | 1,447 | 1,546 | 1,413 |
| 20250515 | 1,438 | 1,405 | 1,438 | 1,401 |
| 20250514 | 1,409 | 1,410 | 1,414 | 1,397 |
| 20250513 | 1,410 | 1,403 | 1,423 | 1,399 |
| 20250512 | 1,395 | 1,410 | 1,416 | 1,393 |
| 20250509 | 1,415 | 1,394 | 1,415 | 1,390 |
| 20250508 | 1,398 | 1,409 | 1,412 | 1,395 |
| 20250507 | 1,398 | 1,401 | 1,409 | 1,385 |
| 20250502 | 1,405 | 1,398 | 1,417 | 1,398 |
| 20250430 | 1,434 | 1,405 | 1,438 | 1,404 |
| 20250429 | 1,449 | 1,438 | 1,457 | 1,432 |
| 20250428 | 1,482 | 1,449 | 1,482 | 1,445 |
| 20250425 | 1,462 | 1,473 | 1,480 | 1,462 |
| 20250424 | 1,471 | 1,461 | 1,481 | 1,452 |
| 20250423 | 1,468 | 1,469 | 1,475 | 1,450 |
| 20250422 | 1,428 | 1,457 | 1,479 | 1,428 |
| 20250421 | 1,436 | 1,445 | 1,451 | 1,426 |
| 20250418 | 1,458 | 1,438 | 1,489 | 1,410 |
| 20250417 | 1,399 | 1,418 | 1,427 | 1,399 |
| 20250416 | 1,430 | 1,397 | 1,431 | 1,392 |
| 20250415 | 1,435 | 1,435 | 1,437 | 1,419 |
| 20250414 | 1,430 | 1,430 | 1,437 | 1,420 |
| 20250411 | 1,400 | 1,423 | 1,427 | 1,395 |
| 20250410 | 1,390 | 1,418 | 1,430 | 1,384 |
| 20250409 | 1,361 | 1,360 | 1,384 | 1,348 |
| 20250408 | 1,393 | 1,379 | 1,415 | 1,375 |
| 20250407 | 1,458 | 1,384 | 1,465 | 1,374 |
| 20250404 | 1,405 | 1,444 | 1,447 | 1,367 |
| 20250403 | 1,413 | 1,415 | 1,435 | 1,388 |
| 20250402 | 1,405 | 1,425 | 1,437 | 1,401 |
| 20250401 | 1,327 | 1,405 | 1,420 | 1,322 |
| 20250331 | 1,345 | 1,335 | 1,357 | 1,309 |
| 20250328 | 1,409 | 1,364 | 1,411 | 1,361 |
| 20250327 | 1,428 | 1,408 | 1,429 | 1,405 |
| 20250326 | 1,402 | 1,430 | 1,435 | 1,402 |
| 20250325 | 1,400 | 1,418 | 1,421 | 1,388 |
| 20250324 | 1,390 | 1,397 | 1,410 | 1,379 |
| 20250321 | 1,396 | 1,392 | 1,407 | 1,380 |
| 20250320 | 1,424 | 1,396 | 1,425 | 1,396 |
| 20250319 | 1,415 | 1,418 | 1,425 | 1,397 |
| 20250318 | 1,421 | 1,418 | 1,430 | 1,415 |
| 20250317 | 1,408 | 1,421 | 1,428 | 1,408 |
| 20250314 | 1,399 | 1,405 | 1,417 | 1,393 |
| 20250313 | 1,408 | 1,390 | 1,426 | 1,388 |
| 20250312 | 1,400 | 1,407 | 1,430 | 1,400 |
| 20250311 | 1,405 | 1,407 | 1,421 | 1,387 |
| 20250310 | 1,385 | 1,427 | 1,452 | 1,374 |
| 20250307 | 1,415 | 1,385 | 1,417 | 1,382 |
| 20250306 | 1,438 | 1,415 | 1,451 | 1,410 |
| 20250305 | 1,422 | 1,435 | 1,444 | 1,415 |
| 20250304 | 1,419 | 1,421 | 1,454 | 1,391 |
| 20250228 | 1,462 | 1,419 | 1,479 | 1,419 |
| 20250227 | 1,520 | 1,482 | 1,535 | 1,481 |
| 20250226 | 1,517 | 1,515 | 1,589 | 1,504 |
| 20250225 | 1,539 | 1,522 | 1,540 | 1,512 |
| 20250224 | 1,519 | 1,541 | 1,546 | 1,484 |
| 20250221 | 1,532 | 1,530 | 1,540 | 1,509 |
| 20250220 | 1,559 | 1,528 | 1,582 | 1,527 |
| 20250219 | 1,549 | 1,542 | 1,555 | 1,523 |
| 20250218 | 1,511 | 1,544 | 1,555 | 1,505 |
| 20250217 | 1,502 | 1,508 | 1,519 | 1,490 |
| 20250214 | 1,495 | 1,493 | 1,512 | 1,470 |
| 20250213 | 1,465 | 1,468 | 1,482 | 1,457 |
| 20250212 | 1,445 | 1,465 | 1,479 | 1,435 |
| 20250211 | 1,459 | 1,451 | 1,465 | 1,426 |
| 20250210 | 1,429 | 1,459 | 1,463 | 1,415 |
| 20250207 | 1,455 | 1,430 | 1,470 | 1,429 |
| 20250206 | 1,472 | 1,450 | 1,516 | 1,443 |
| 20250205 | 1,430 | 1,446 | 1,475 | 1,430 |
| 20250204 | 1,418 | 1,434 | 1,465 | 1,410 |
| 20250203 | 1,426 | 1,416 | 1,438 | 1,384 |
| 20250131 | 1,430 | 1,430 | 1,473 | 1,416 |
| 20250124 | 1,481 | 1,436 | 1,585 | 1,436 |
| 20250123 | 1,494 | 1,480 | 1,498 | 1,466 |
| 20250122 | 1,480 | 1,475 | 1,510 | 1,459 |
| 20250121 | 1,503 | 1,479 | 1,525 | 1,465 |
| 20250120 | 1,459 | 1,505 | 1,528 | 1,447 |
| 20250117 | 1,475 | 1,458 | 1,479 | 1,447 |
| 20250116 | 1,508 | 1,480 | 1,524 | 1,470 |
| 20250115 | 1,489 | 1,504 | 1,504 | 1,485 |
| 20250114 | 1,472 | 1,489 | 1,497 | 1,461 |
| 20250113 | 1,514 | 1,478 | 1,514 | 1,476 |
| 20250110 | 1,514 | 1,517 | 1,523 | 1,499 |
| 20250109 | 1,526 | 1,517 | 1,533 | 1,504 |
| 20250108 | 1,506 | 1,523 | 1,532 | 1,504 |
| 20250107 | 1,531 | 1,512 | 1,535 | 1,502 |
| 20250106 | 1,504 | 1,527 | 1,530 | 1,503 |
| 20250103 | 1,426 | 1,501 | 1,517 | 1,426 |
| 20250102 | 1,423 | 1,423 | 1,451 | 1,417 |