Stock Ticker
- (064260) 다날
- Description: 기업개요
동사는 1997년 소프트웨어 개발, 수출 및 판매를 목적으로 설립되어 코스닥 시장에 상장된 기업임.
커머스사업부문에서 유무선 결제시스템 및 인증시스템을, 디지털콘텐츠부문에서 음악·영상·캐릭터 콘텐츠 제작 및 유통을, 프랜차이즈부문에서 커피 프랜차이즈 사업을 영위하고 있음.
2024년 상반기부터 비금융정보 기반의 자체 신용평가모델 'New Danal Score'를 개발하여 휴대폰결제 가맹점에 순차적으로 적용하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,100 | 4,070 | 4,175 | 4,030 |
| 20261019 | 3,940 | 4,145 | 4,150 | 3,940 |
| 20261016 | 3,935 | 4,055 | 4,150 | 3,935 |
| 20261015 | 3,980 | 3,900 | 4,005 | 3,850 |
| 20261014 | 4,165 | 4,140 | 4,320 | 4,105 |
| 20261013 | 4,160 | 4,195 | 4,275 | 4,085 |
| 20261012 | 4,430 | 4,305 | 4,520 | 4,305 |
| 20261008 | 4,500 | 4,450 | 4,510 |
| 20261007 | 4,665 | 4,530 | 4,670 | 4,530 |
| 20261006 | 4,570 | 4,665 | 4,740 | 4,510 |
| 20261002 | 4,475 | 4,550 | 4,585 | 4,415 |
| 20261001 | 4,340 | 4,470 | 4,470 | 4,310 |
| 20260930 | 4,350 | 4,340 | 4,435 | 4,335 |
| 20260929 | 4,415 | 4,335 | 4,440 | 4,325 |
| 20260928 | 4,375 | 4,475 | 4,510 | 4,315 |
| 20260923 | 4,400 | 4,370 | 4,435 | 4,345 |
| 20260922 | 4,490 | 4,380 | 4,685 | 4,365 |
| 20260921 | 4,345 | 4,405 | 4,540 | 4,340 |
| 20260918 | 4,550 | 4,445 | 4,645 | 4,445 |
| 20260917 | 4,440 | 4,500 | 4,565 | 4,420 |
| 20260916 | 4,660 | 4,445 | 4,730 | 4,370 |
| 20260915 | 5,120 | 4,950 | 5,130 | 4,885 |
| 20260914 | 4,945 | 4,975 | 5,040 | 4,865 |
| 20260911 | 4,930 | 4,980 | 5,040 | 4,870 |
| 20260910 | 5,010 | 5,010 | 5,070 | 4,950 |
| 20260909 | 4,955 | 5,120 | 5,130 | 4,910 |
| 20260908 | 5,060 | 4,960 | 5,060 | 4,960 |
| 20260907 | 5,190 | 5,070 | 5,210 | 5,050 |
| 20260904 | 5,200 | 5,200 | 5,450 | 5,150 |
| 20260903 | 5,050 | 4,905 | 5,080 | 4,845 |
| 20260902 | 4,990 | 5,000 | 5,210 | 4,975 |
| 20260901 | 5,410 | 5,200 | 5,430 | 5,160 |
| 20260831 | 5,300 | 5,300 | 5,340 | 5,180 |
| 20260828 | 5,600 | 5,550 | 5,720 | 5,450 |
| 20260827 | 5,360 | 5,360 | 5,660 | 5,210 |
| 20260826 | 5,360 | 5,350 | 5,470 | 5,250 |
| 20260825 | 5,340 | 5,470 | 5,570 | 5,120 |
| 20260824 | 5,280 | 5,250 | 5,730 | 5,230 |
| 20260821 | 5,370 | 5,130 | 5,880 | 5,130 |
| 20260820 | 4,950 | 5,090 | 5,610 | 4,945 |
| 20260819 | 4,655 | 4,645 | 4,780 | 4,605 |
| 20260818 | 5,070 | 4,810 | 5,070 | 4,770 |
| 20260814 | 5,100 | 5,060 | 5,450 | 5,000 |
| 20260813 | 4,965 | 5,020 | 5,110 | 4,825 |
| 20260812 | 4,925 | 4,940 | 4,970 | 4,820 |
| 20260811 | 4,910 | 4,920 | 5,000 | 4,820 |
| 20260810 | 4,585 | 4,950 | 5,160 | 4,570 |
| 20260807 | 4,695 | 4,540 | 4,730 | 4,445 |
| 20260806 | 5,000 | 4,710 | 5,000 | 4,655 |
| 20260805 | 4,855 | 4,875 | 4,965 | 4,710 |
| 20260804 | 4,640 | 4,805 | 4,805 | 4,590 |
| 20260803 | 4,455 | 4,575 | 4,645 | 4,355 |
| 20260731 | 4,380 | 4,520 | 4,620 | 4,320 |
| 20260730 | 4,300 | 4,225 | 4,455 | 4,100 |
| 20260729 | 4,185 | 4,410 | 4,850 | 4,185 |
| 20260728 | 4,495 | 4,155 | 4,890 | 4,150 |
| 20260727 | 4,430 | 4,590 | 5,070 | 4,275 |
| 20260724 | 4,520 | 4,360 | 4,795 | 4,330 |
| 20260723 | 3,945 | 4,635 | 5,100 | 3,945 |
| 20260722 | 4,130 | 3,930 | 4,250 | 3,850 |
| 20260721 | 3,910 | 3,945 | 3,950 | 3,805 |
| 20260720 | 4,000 | 3,900 | 4,050 | 3,885 |
| 20260716 | 4,220 | 4,090 | 4,240 | 4,050 |
| 20260715 | 4,130 | 4,220 | 4,305 | 4,100 |
| 20260714 | 4,070 | 4,030 | 4,130 | 3,880 |
| 20260713 | 4,400 | 4,070 | 4,720 | 4,065 |
| 20260710 | 4,005 | 4,370 | 4,450 | 4,005 |
| 20260709 | 3,930 | 3,980 | 4,140 | 3,895 |
| 20260708 | 4,050 | 3,960 | 4,230 | 3,935 |
| 20260707 | 4,205 | 4,165 | 4,330 | 4,080 |
| 20260706 | 4,305 | 4,260 | 4,410 | 4,195 |
| 20260703 | 4,225 | 4,305 | 4,325 | 4,035 |
| 20260702 | 4,355 | 4,240 | 4,420 | 4,205 |
| 20260701 | 4,300 | 4,430 | 4,495 | 4,225 |
| 20260630 | 4,425 | 4,305 | 4,550 | 4,305 |
| 20260629 | 4,075 | 4,475 | 4,485 | 4,075 |
| 20260626 | 4,350 | 4,090 | 4,365 | 4,015 |
| 20260625 | 4,470 | 4,375 | 4,570 | 4,375 |
| 20260624 | 4,455 | 4,465 | 4,635 | 4,350 |
| 20260623 | 4,815 | 4,500 | 4,925 | 4,500 |
| 20260622 | 5,060 | 4,925 | 5,100 | 4,780 |
| 20260619 | 5,150 | 4,975 | 5,170 | 4,805 |
| 20260618 | 5,400 | 5,150 | 5,400 | 5,120 |
| 20260617 | 5,400 | 5,400 | 5,490 | 5,200 |
| 20260616 | 5,490 | 5,390 | 5,590 | 5,340 |
| 20260615 | 5,470 | 5,390 | 5,540 | 5,300 |
| 20260612 | 5,200 | 5,320 | 5,350 | 5,110 |
| 20260611 | 4,910 | 5,020 | 5,020 | 4,850 |
| 20260610 | 5,100 | 5,080 | 5,270 | 4,955 |
| 20260609 | 4,980 | 5,230 | 5,250 | 4,980 |
| 20260608 | 5,000 | 4,980 | 5,300 | 4,955 |
| 20260605 | 5,700 | 5,490 | 5,840 | 5,410 |
| 20260604 | 5,600 | 5,710 | 5,840 | 5,600 |
| 20260602 | 5,900 | 5,770 | 5,920 | 5,610 |
| 20260601 | 6,160 | 5,980 | 6,300 | 5,940 |
| 20260529 | 6,140 | 6,160 | 6,280 | 5,960 |
| 20260528 | 6,290 | 6,120 | 6,340 | 5,940 |
| 20260527 | 6,610 | 6,290 | 6,680 | 6,280 |
| 20260526 | 6,900 | 6,670 | 6,910 | 6,600 |
| 20260522 | 6,580 | 6,830 | 6,880 | 6,580 |
| 20260521 | 6,250 | 6,510 | 6,600 | 6,250 |
| 20260520 | 6,350 | 6,120 | 6,410 | 6,100 |
| 20260519 | 6,520 | 6,400 | 6,670 | 6,350 |
| 20260518 | 6,660 | 6,580 | 6,660 | 6,380 |
| 20260515 | 7,450 | 6,660 | 7,540 | 6,550 |
| 20260514 | 7,040 | 7,170 | 7,220 | 7,000 |
| 20260513 | 7,070 | 7,010 | 7,200 | 6,950 |
| 20260512 | 7,680 | 7,070 | 7,960 | 6,920 |
| 20260511 | 7,310 | 7,320 | 7,600 | 7,230 |
| 20260508 | 7,430 | 7,260 | 7,460 | 7,200 |
| 20260507 | 7,920 | 7,500 | 7,930 | 7,450 |
| 20260506 | 7,810 | 8,000 | 8,640 | 7,750 |
| 20260504 | 7,390 | 7,430 | 7,580 | 7,380 |
| 20260430 | 7,590 | 7,330 | 7,630 | 7,310 |
| 20260429 | 7,690 | 7,590 | 7,750 | 7,530 |
| 20260428 | 7,650 | 7,650 | 8,050 | 7,590 |
| 20260427 | 7,760 | 7,650 | 7,760 | 7,620 |
| 20260424 | 7,680 | 7,720 | 7,900 | 7,610 |
| 20260423 | 7,900 | 7,700 | 7,910 | 7,600 |
| 20260422 | 7,800 | 7,740 | 7,820 | 7,510 |
| 20260421 | 7,970 | 7,880 | 8,080 | 7,860 |
| 20260420 | 8,070 | 7,890 | 8,250 | 7,870 |
| 20260417 | 8,260 | 8,010 | 8,560 | 8,010 |
| 20260416 | 8,210 | 8,190 | 8,380 | 8,010 |
| 20260415 | 7,980 | 8,090 | 8,680 | 7,930 |
| 20260414 | 8,150 | 7,870 | 8,380 | 7,840 |
| 20260413 | 7,860 | 7,970 | 8,520 | 7,730 |
| 20260410 | 7,000 | 7,960 | 8,650 | 6,990 |
| 20260409 | 7,410 | 7,160 | 7,610 | 7,140 |
| 20260408 | 7,250 | 7,480 | 7,760 | 7,190 |
| 20260407 | 8,460 | 7,070 | 8,670 | 6,940 |
| 20260406 | 6,010 | 7,800 | 7,800 | 6,000 |
| 20260403 | 6,000 | 6,000 | 6,090 | 5,940 |
| 20260402 | 6,370 | 5,870 | 6,410 | 5,760 |
| 20260401 | 6,100 | 6,310 | 6,320 | 6,100 |
| 20260331 | 6,110 | 5,960 | 6,200 | 5,930 |
| 20260330 | 6,120 | 6,180 | 6,230 | 6,000 |
| 20260327 | 6,220 | 6,430 | 6,470 | 6,120 |
| 20260326 | 6,700 | 6,380 | 6,720 | 6,380 |
| 20260325 | 6,720 | 6,730 | 6,840 | 6,500 |
| 20260324 | 6,930 | 6,720 | 7,040 | 6,510 |
| 20260323 | 7,100 | 6,700 | 7,140 | 6,700 |
| 20260320 | 7,150 | 7,310 | 7,420 | 7,090 |
| 20260319 | 7,150 | 7,110 | 7,250 | 7,080 |
| 20260318 | 7,520 | 7,390 | 7,580 | 7,360 |
| 20260317 | 7,400 | 7,410 | 7,650 | 7,340 |
| 20260316 | 7,300 | 7,200 | 7,300 | 7,150 |
| 20260313 | 7,240 | 7,300 | 7,400 | 7,030 |
| 20260312 | 7,500 | 7,370 | 7,510 | 7,270 |
| 20260311 | 7,510 | 7,500 | 7,720 | 7,330 |
| 20260310 | 7,510 | 7,310 | 7,610 | 7,220 |
| 20260309 | 7,160 | 7,150 | 7,300 | 6,870 |
| 20260306 | 7,580 | 7,670 | 7,770 | 7,310 |
| 20260305 | 7,000 | 7,580 | 8,190 | 7,000 |
| 20260304 | 7,400 | 6,440 | 7,550 | 6,310 |
| 20260303 | 8,260 | 7,780 | 8,590 | 7,750 |
| 20260227 | 8,660 | 8,480 | 8,830 | 8,450 |
| 20260226 | 9,190 | 8,630 | 9,370 | 8,600 |
| 20260225 | 8,700 | 8,430 | 8,710 | 8,370 |
| 20260224 | 8,850 | 8,700 | 8,910 | 8,590 |
| 20260223 | 9,030 | 8,830 | 9,320 | 8,710 |
| 20260220 | 8,730 | 8,890 | 9,230 | 8,600 |
| 20260219 | 8,580 | 8,720 | 8,810 | 8,490 |
| 20260213 | 8,610 | 8,440 | 8,720 | 8,330 |
| 20260212 | 8,810 | 8,630 | 8,960 | 8,570 |
| 20260211 | 8,970 | 8,700 | 8,990 | 8,530 |
| 20260210 | 9,030 | 8,910 | 9,400 | 8,820 |
| 20260209 | 8,670 | 9,010 | 9,460 | 8,670 |
| 20260206 | 8,350 | 8,550 | 9,240 | 8,130 |
| 20260205 | 9,510 | 8,810 | 9,570 | 8,720 |
| 20260204 | 9,570 | 9,510 | 9,760 | 9,350 |
| 20260203 | 9,180 | 9,620 | 10,060 | 9,180 |
| 20260202 | 9,490 | 9,070 | 9,640 | 8,900 |
| 20260130 | 9,250 | 9,230 | 9,580 | 9,070 |
| 20260129 | 9,010 | 9,310 | 9,550 | 8,840 |
| 20260128 | 9,980 | 8,980 | 10,270 | 8,930 |
| 20260127 | 9,560 | 9,860 | 10,700 | 9,540 |
| 20260126 | 10,150 | 9,800 | 10,630 | 9,140 |
| 20260123 | 6,920 | 8,900 | 8,900 | 6,910 |
| 20260122 | 6,820 | 6,850 | 7,100 | 6,730 |
| 20260121 | 6,980 | 6,810 | 6,990 | 6,630 |
| 20260120 | 6,800 | 7,120 | 7,440 | 6,780 |
| 20260119 | 6,860 | 6,810 | 6,900 | 6,710 |
| 20260116 | 7,020 | 6,850 | 7,310 | 6,830 |
| 20260115 | 6,910 | 6,990 | 7,030 | 6,880 |
| 20260114 | 7,100 | 6,970 | 7,150 | 6,960 |
| 20260113 | 7,010 | 7,110 | 7,150 | 6,830 |
| 20260112 | 7,130 | 6,990 | 7,280 | 6,900 |
| 20260109 | 6,880 | 7,120 | 7,300 | 6,880 |
| 20260108 | 7,000 | 6,860 | 7,040 | 6,780 |
| 20260107 | 7,510 | 7,000 | 7,550 | 6,850 |
| 20260106 | 7,480 | 7,450 | 7,530 | 7,330 |
| 20260105 | 7,330 | 7,400 | 7,450 | 7,220 |
| 20260102 | 7,200 | 7,340 | 7,400 | 7,090 |
| 20251230 | 7,300 | 7,200 | 7,430 | 7,170 |
| 20251229 | 7,030 | 7,380 | 7,480 | 7,010 |
| 20251226 | 7,280 | 7,090 | 7,450 | 7,090 |
| 20251224 | 7,510 | 7,290 | 7,530 | 7,200 |
| 20251223 | 7,500 | 7,550 | 7,870 | 7,380 |
| 20251222 | 7,630 | 7,500 | 7,730 | 7,320 |
| 20251219 | 6,930 | 7,410 | 7,550 | 6,730 |
| 20251218 | 6,600 | 6,930 | 7,700 | 6,540 |
| 20251217 | 6,790 | 6,740 | 7,130 | 6,680 |
| 20251216 | 6,950 | 6,550 | 6,970 | 6,520 |
| 20251215 | 7,120 | 7,070 | 7,160 | 7,010 |
| 20251212 | 7,210 | 7,280 | 7,390 | 7,060 |
| 20251211 | 7,020 | 7,200 | 7,490 | 7,000 |
| 20251210 | 6,450 | 7,160 | 7,270 | 6,450 |
| 20251209 | 6,580 | 6,450 | 6,640 | 6,410 |
| 20251208 | 6,880 | 6,600 | 6,890 | 6,520 |
| 20251205 | 6,920 | 6,800 | 7,770 | 6,760 |
| 20251204 | 6,800 | 6,790 | 6,950 | 6,740 |
| 20251203 | 6,860 | 6,820 | 6,920 | 6,740 |
| 20251202 | 6,880 | 6,760 | 6,900 | 6,720 |
| 20251201 | 7,000 | 6,940 | 7,190 | 6,850 |
| 20251128 | 6,730 | 6,930 | 6,930 | 6,700 |
| 20251127 | 6,780 | 6,740 | 6,880 | 6,690 |
| 20251126 | 6,570 | 6,740 | 6,820 | 6,540 |
| 20251125 | 6,700 | 6,570 | 6,840 | 6,510 |
| 20251124 | 6,790 | 6,630 | 6,860 | 6,590 |
| 20251121 | 6,540 | 6,580 | 6,700 | 6,500 |
| 20251120 | 6,600 | 6,740 | 6,820 | 6,600 |
| 20251119 | 6,580 | 6,580 | 6,700 | 6,430 |
| 20251118 | 6,710 | 6,600 | 6,850 | 6,570 |
| 20251117 | 6,850 | 6,850 | 6,900 | 6,670 |
| 20251114 | 6,900 | 6,800 | 7,110 | 6,640 |
| 20251113 | 7,000 | 7,020 | 7,160 | 6,920 |
| 20251112 | 6,760 | 7,050 | 7,100 | 6,730 |
| 20251111 | 7,580 | 6,700 | 7,650 | 6,520 |
| 20251110 | 7,430 | 7,610 | 7,660 | 7,430 |
| 20251107 | 7,400 | 7,340 | 7,580 | 7,240 |
| 20251106 | 7,680 | 7,610 | 7,950 | 7,470 |
| 20251105 | 7,650 | 7,590 | 7,740 | 7,380 |
| 20251104 | 7,810 | 7,750 | 7,950 | 7,700 |
| 20251103 | 7,990 | 7,880 | 8,220 | 7,720 |
| 20251031 | 8,040 | 8,060 | 8,350 | 8,030 |
| 20251030 | 8,860 | 8,370 | 8,860 | 8,350 |
| 20251029 | 9,010 | 8,860 | 9,190 | 8,810 |
| 20251028 | 9,050 | 8,960 | 9,190 | 8,870 |
| 20251027 | 8,870 | 8,950 | 9,070 | 8,860 |
| 20251024 | 9,050 | 8,860 | 9,180 | 8,840 |
| 20251023 | 8,830 | 8,990 | 9,250 | 8,750 |
| 20251022 | 9,100 | 8,960 | 9,200 | 8,700 |
| 20251021 | 9,080 | 9,000 | 9,550 | 8,980 |
| 20251020 | 8,910 | 8,980 | 9,100 | 8,860 |
| 20251017 | 9,250 | 8,940 | 9,470 | 8,920 |
| 20251016 | 9,630 | 9,350 | 9,800 | 9,300 |
| 20251015 | 10,310 | 9,720 | 10,330 | 9,630 |
| 20251014 | 9,330 | 9,580 | 9,970 | 9,330 |
| 20251013 | 9,840 | 9,230 | 10,020 | 9,230 |
| 20251010 | 9,990 | 10,110 | 10,250 | 9,870 |
| 20251002 | 9,850 | 9,990 | 10,310 | 9,810 |
| 20251001 | 9,820 | 9,750 | 10,070 | 9,680 |
| 20250930 | 10,370 | 9,900 | 10,680 | 9,870 |
| 20250929 | 10,550 | 10,150 | 11,140 | 10,080 |
| 20250926 | 10,230 | 10,540 | 10,800 | 9,990 |
| 20250925 | 10,290 | 10,500 | 10,940 | 9,960 |
| 20250924 | 10,200 | 10,230 | 10,380 | 9,800 |
| 20250923 | 10,710 | 10,090 | 10,800 | 10,010 |
| 20250922 | 11,100 | 10,850 | 11,230 | 10,590 |
| 20250919 | 9,220 | 11,090 | 11,450 | 9,100 |
| 20250918 | 8,550 | 9,120 | 9,300 | 8,510 |
| 20250917 | 8,750 | 8,500 | 8,940 | 8,465 |
| 20250916 | 9,070 | 8,750 | 9,200 | 8,710 |
| 20250915 | 9,200 | 8,970 | 9,240 | 8,860 |
| 20250912 | 9,180 | 9,200 | 9,870 | 9,080 |
| 20250911 | 9,200 | 9,040 | 9,450 | 8,970 |
| 20250910 | 8,600 | 9,110 | 9,360 | 8,550 |
| 20250909 | 8,470 | 8,500 | 8,770 | 8,460 |
| 20250908 | 8,370 | 8,460 | 8,870 | 8,300 |
| 20250905 | 8,770 | 8,440 | 8,780 | 8,400 |
| 20250904 | 8,660 | 8,720 | 8,940 | 8,520 |
| 20250903 | 8,500 | 8,660 | 8,800 | 8,270 |
| 20250902 | 8,720 | 8,610 | 8,760 | 8,250 |
| 20250901 | 8,170 | 8,640 | 9,270 | 7,900 |
| 20250829 | 7,580 | 7,880 | 8,200 | 7,540 |
| 20250828 | 7,400 | 7,580 | 8,190 | 7,400 |
| 20250827 | 7,800 | 7,530 | 7,800 | 7,520 |
| 20250826 | 7,930 | 7,720 | 8,070 | 7,660 |
| 20250825 | 7,810 | 8,210 | 8,400 | 7,790 |
| 20250822 | 7,400 | 7,690 | 8,280 | 7,340 |
| 20250821 | 7,330 | 7,300 | 7,570 | 7,260 |
| 20250820 | 7,250 | 7,340 | 7,430 | 7,100 |
| 20250819 | 7,620 | 7,590 | 7,930 | 7,220 |
| 20250818 | 7,690 | 7,670 | 7,820 | 7,570 |
| 20250814 | 7,500 | 7,510 | 7,660 | 7,410 |
| 20250813 | 7,780 | 7,520 | 7,810 | 7,400 |
| 20250812 | 8,060 | 7,720 | 8,140 | 7,700 |
| 20250811 | 7,960 | 7,870 | 8,040 | 7,700 |
| 20250808 | 8,140 | 7,990 | 8,150 | 7,980 |
| 20250807 | 8,160 | 8,140 | 8,290 | 8,060 |
| 20250806 | 8,240 | 8,100 | 8,250 | 8,050 |
| 20250805 | 8,000 | 8,140 | 8,730 | 7,800 |
| 20250804 | 7,620 | 7,900 | 8,070 | 7,610 |
| 20250801 | 8,180 | 7,680 | 8,200 | 7,600 |
| 20250731 | 8,300 | 8,350 | 8,530 | 8,100 |
| 20250730 | 8,590 | 8,300 | 8,640 | 8,250 |
| 20250729 | 8,760 | 8,470 | 8,910 | 8,400 |
| 20250728 | 9,200 | 8,590 | 9,210 | 8,510 |
| 20250725 | 8,220 | 8,760 | 9,080 | 8,120 |
| 20250724 | 8,570 | 8,020 | 8,620 | 7,960 |
| 20250723 | 8,700 | 8,520 | 8,770 | 8,500 |
| 20250722 | 8,630 | 8,900 | 9,170 | 8,360 |
| 20250721 | 8,870 | 8,800 | 8,930 | 8,520 |
| 20250718 | 8,700 | 8,740 | 8,950 | 8,520 |
| 20250717 | 9,370 | 8,520 | 9,390 | 8,500 |
| 20250716 | 8,120 | 8,970 | 9,080 | 8,100 |
| 20250715 | 8,250 | 8,520 | 9,200 | 7,910 |
| 20250714 | 8,520 | 8,220 | 8,790 | 8,110 |
| 20250711 | 9,200 | 8,730 | 9,320 | 8,500 |
| 20250710 | 9,190 | 9,160 | 9,450 | 8,800 |
| 20250709 | 9,140 | 9,160 | 9,590 | 9,000 |
| 20250708 | 9,870 | 9,070 | 9,950 | 8,950 |
| 20250707 | 8,820 | 9,710 | 10,420 | 8,710 |
| 20250704 | 7,230 | 8,470 | 8,790 | 7,040 |
| 20250703 | 6,970 | 6,900 | 7,610 | 6,670 |
| 20250702 | 7,210 | 6,750 | 7,500 | 6,580 |
| 20250701 | 5,820 | 7,350 | 7,350 | 5,730 |
| 20250630 | 5,910 | 5,660 | 5,950 | 5,580 |
| 20250627 | 5,880 | 6,200 | 6,830 | 5,440 |
| 20250626 | 6,240 | 5,610 | 6,250 | 5,400 |
| 20250625 | 6,730 | 6,570 | 6,800 | 6,400 |
| 20250624 | 6,300 | 7,020 | 7,250 | 6,170 |
| 20250623 | 6,000 | 6,170 | 6,550 | 5,940 |
| 20250620 | 6,080 | 6,140 | 6,350 | 5,850 |
| 20250619 | 6,450 | 6,070 | 6,890 | 6,010 |
| 20250618 | 6,080 | 6,240 | 6,470 | 5,800 |
| 20250617 | 6,390 | 6,020 | 6,440 | 5,580 |
| 20250616 | 6,070 | 6,250 | 6,360 | 5,880 |
| 20250613 | 6,080 | 6,040 | 6,250 | 5,850 |
| 20250612 | 6,050 | 5,790 | 6,060 | 5,740 |
| 20250611 | 6,110 | 6,010 | 6,420 | 5,740 |
| 20250610 | 5,270 | 5,930 | 5,930 | 4,840 |
| 20250609 | 4,200 | 4,565 | 4,565 | 4,185 |
| 20250605 | 3,455 | 3,515 | 3,670 | 3,390 |
| 20250604 | 3,425 | 3,455 | 3,460 | 3,390 |
| 20250602 | 3,350 | 3,355 | 3,420 | 3,335 |
| 20250530 | 3,390 | 3,350 | 3,405 | 3,345 |
| 20250529 | 3,385 | 3,410 | 3,435 | 3,375 |
| 20250528 | 3,400 | 3,380 | 3,465 | 3,365 |
| 20250527 | 3,435 | 3,335 | 3,460 | 3,315 |
| 20250526 | 3,425 | 3,400 | 3,455 | 3,375 |
| 20250523 | 3,380 | 3,530 | 3,530 | 3,350 |
| 20250522 | 3,590 | 3,420 | 3,595 | 3,400 |
| 20250521 | 3,250 | 3,270 | 3,310 | 3,250 |
| 20250520 | 3,245 | 3,275 | 3,410 | 3,230 |
| 20250519 | 3,475 | 3,235 | 3,475 | 3,220 |
| 20250516 | 3,555 | 3,420 | 3,880 | 3,365 |
| 20250515 | 3,060 | 3,320 | 3,365 | 3,055 |
| 20250514 | 3,095 | 3,100 | 3,150 | 3,060 |
| 20250513 | 3,070 | 3,040 | 3,215 | 3,025 |
| 20250512 | 3,010 | 3,035 | 3,105 | 2,980 |
| 20250509 | 3,170 | 2,905 | 3,285 | 2,905 |
| 20250508 | 2,845 | 2,885 | 2,895 | 2,830 |
| 20250507 | 2,805 | 2,855 | 2,880 | 2,805 |
| 20250502 | 2,880 | 2,800 | 2,890 | 2,790 |
| 20250430 | 2,925 | 2,880 | 2,930 | 2,840 |
| 20250429 | 2,930 | 2,940 | 2,950 | 2,910 |
| 20250428 | 2,910 | 2,905 | 2,945 | 2,895 |
| 20250425 | 2,875 | 2,885 | 2,900 | 2,875 |
| 20250424 | 2,885 | 2,865 | 2,915 | 2,860 |
| 20250423 | 2,880 | 2,870 | 2,880 | 2,850 |
| 20250422 | 2,865 | 2,840 | 2,875 | 2,820 |
| 20250421 | 2,890 | 2,870 | 2,925 | 2,850 |
| 20250418 | 2,820 | 2,835 | 2,850 | 2,805 |
| 20250417 | 2,765 | 2,820 | 2,835 | 2,765 |
| 20250416 | 2,820 | 2,770 | 2,835 | 2,770 |
| 20250415 | 2,760 | 2,795 | 2,835 | 2,755 |
| 20250414 | 2,725 | 2,760 | 2,785 | 2,720 |
| 20250411 | 2,595 | 2,705 | 2,715 | 2,585 |
| 20250410 | 2,600 | 2,635 | 2,640 | 2,575 |
| 20250409 | 2,455 | 2,475 | 2,540 | 2,420 |
| 20250408 | 2,525 | 2,530 | 2,585 | 2,525 |
| 20250407 | 2,580 | 2,500 | 2,650 | 2,495 |
| 20250404 | 2,600 | 2,650 | 2,730 | 2,600 |
| 20250403 | 2,600 | 2,640 | 2,665 | 2,580 |
| 20250402 | 2,740 | 2,675 | 2,785 | 2,675 |
| 20250401 | 2,680 | 2,750 | 2,795 | 2,680 |
| 20250331 | 2,750 | 2,675 | 2,785 | 2,665 |
| 20250328 | 2,935 | 2,825 | 2,960 | 2,825 |
| 20250327 | 3,025 | 2,945 | 3,045 | 2,925 |
| 20250326 | 2,865 | 2,980 | 3,345 | 2,845 |
| 20250325 | 2,885 | 2,865 | 2,915 | 2,810 |
| 20250324 | 2,875 | 2,870 | 3,290 | 2,810 |
| 20250321 | 2,885 | 2,875 | 2,905 | 2,835 |
| 20250320 | 2,930 | 2,895 | 2,950 | 2,890 |
| 20250319 | 2,895 | 2,915 | 2,915 | 2,880 |
| 20250318 | 2,875 | 2,895 | 2,905 | 2,870 |
| 20250317 | 2,890 | 2,875 | 2,920 | 2,860 |
| 20250314 | 2,895 | 2,890 | 2,930 | 2,880 |
| 20250313 | 2,930 | 2,910 | 2,960 | 2,900 |
| 20250312 | 2,900 | 2,925 | 2,955 | 2,890 |
| 20250311 | 2,835 | 2,900 | 2,905 | 2,825 |
| 20250310 | 2,940 | 2,920 | 2,960 | 2,915 |
| 20250307 | 2,985 | 2,940 | 3,015 | 2,940 |
| 20250306 | 2,960 | 2,985 | 2,995 | 2,950 |
| 20250305 | 2,900 | 2,960 | 2,980 | 2,900 |
| 20250304 | 2,995 | 2,910 | 3,040 | 2,900 |
| 20250228 | 2,990 | 2,990 | 3,010 | 2,970 |
| 20250227 | 3,035 | 3,040 | 3,060 | 3,015 |
| 20250226 | 3,015 | 3,030 | 3,090 | 3,000 |
| 20250225 | 3,065 | 3,015 | 3,090 | 3,005 |
| 20250224 | 3,010 | 3,035 | 3,050 | 2,990 |
| 20250221 | 3,110 | 3,070 | 3,120 | 2,920 |
| 20250220 | 3,150 | 3,170 | 3,200 | 3,135 |
| 20250219 | 3,110 | 3,140 | 3,150 | 3,095 |
| 20250218 | 3,120 | 3,100 | 3,145 | 3,085 |
| 20250217 | 3,060 | 3,120 | 3,135 | 3,060 |
| 20250214 | 3,100 | 3,070 | 3,120 | 3,070 |
| 20250213 | 3,010 | 3,090 | 3,130 | 3,010 |
| 20250212 | 3,050 | 3,010 | 3,055 | 3,005 |
| 20250211 | 3,065 | 3,050 | 3,085 | 3,040 |
| 20250210 | 3,045 | 3,070 | 3,080 | 3,005 |
| 20250207 | 3,090 | 3,060 | 3,115 | 3,055 |
| 20250206 | 3,140 | 3,090 | 3,150 | 3,080 |
| 20250205 | 3,045 | 3,130 | 3,250 | 3,045 |
| 20250204 | 3,015 | 3,045 | 3,085 | 3,015 |
| 20250203 | 3,070 | 2,990 | 3,090 | 2,960 |
| 20250131 | 3,115 | 3,140 | 3,250 | 3,080 |
| 20250124 | 3,255 | 3,150 | 3,340 | 3,100 |
| 20250123 | 3,230 | 3,250 | 3,590 | 3,125 |
| 20250122 | 3,205 | 3,230 | 3,270 | 3,200 |
| 20250121 | 3,240 | 3,205 | 3,265 | 3,185 |
| 20250120 | 3,315 | 3,260 | 3,325 | 3,235 |
| 20250117 | 3,230 | 3,300 | 3,330 | 3,195 |
| 20250116 | 3,280 | 3,245 | 3,285 | 3,220 |
| 20250115 | 3,230 | 3,255 | 3,255 | 3,190 |
| 20250114 | 3,200 | 3,230 | 3,300 | 3,160 |
| 20250113 | 3,195 | 3,195 | 3,250 | 3,120 |
| 20250110 | 3,205 | 3,220 | 3,225 | 3,160 |
| 20250109 | 3,310 | 3,210 | 3,320 | 3,120 |
| 20250108 | 3,305 | 3,365 | 3,390 | 3,280 |
| 20250107 | 3,390 | 3,390 | 3,420 | 3,350 |
| 20250106 | 3,380 | 3,435 | 3,460 | 3,335 |
| 20250103 | 2,890 | 3,395 | 3,575 | 2,890 |
| 20250102 | 2,845 | 2,890 | 2,895 | 2,840 |