Stock Ticker
- (068240) 다원시스
- Description: 기업개요
동사는 1996년 특수전원장치 제조 및 판매를 목적으로 설립되어 4개의 종속회사를 보유하고 있음.
전력전자산업을 기반으로 핵융합, 플라즈마, 전동차, 정류기 사업을 영위하며, 철도차량부품 제조, 투자자문, 유통, 지하철 노선 운영 등을 수행하는 종속회사를 운영 중임.
전력전자기술을 중심으로 아날로그 신호처리, 전기기기, 전자장, 기계구조, 고전압, 플라즈마 응용, 디지털 제어기술 등을 통합하여 기술 개발을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20261019 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20261016 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20261015 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20261014 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20261013 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20261012 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20261008 | 2,530 | 2,530 | 2,530 |
| 20261007 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20261006 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20261002 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20261001 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260930 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260929 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260928 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260923 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260922 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260921 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260918 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260917 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260916 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260915 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260914 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260911 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260910 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260909 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260908 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260907 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260904 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260903 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260902 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260901 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260831 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260828 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260827 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260826 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260825 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260824 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260821 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260820 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260819 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260818 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260814 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260813 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260812 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260811 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260810 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260807 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260806 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260805 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260804 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260803 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260731 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260730 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260729 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260728 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260727 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260724 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260723 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260722 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260721 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260720 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260716 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260715 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260714 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260713 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260710 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260709 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260708 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260707 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260706 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260703 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260702 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260701 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260630 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260629 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260626 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260625 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260624 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260623 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260622 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260619 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260618 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260617 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260616 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260615 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260612 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260611 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260610 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260609 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260608 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260605 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260604 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260602 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260601 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260529 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260528 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260527 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260526 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260522 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260521 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260520 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260519 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260518 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260515 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260514 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260513 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260512 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260511 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260508 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260507 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260506 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260504 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260430 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260429 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260428 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260427 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260424 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260423 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260422 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260421 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260420 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260417 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260416 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260415 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260414 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260413 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260410 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260409 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260408 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260407 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260406 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260403 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260402 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260401 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260331 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260330 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260327 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260326 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260325 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260324 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260323 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260320 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260319 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260318 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260317 | 2,530 | 2,530 | 2,530 | 2,530 |
| 20260316 | 2,485 | 2,530 | 2,550 | 2,365 |
| 20260313 | 2,570 | 2,485 | 2,570 | 2,465 |
| 20260312 | 2,715 | 2,570 | 2,715 | 2,510 |
| 20260311 | 2,430 | 2,605 | 2,775 | 2,350 |
| 20260310 | 2,390 | 2,430 | 2,455 | 2,320 |
| 20260309 | 2,290 | 2,315 | 2,370 | 2,145 |
| 20260306 | 2,450 | 2,315 | 2,540 | 2,120 |
| 20260305 | 2,540 | 2,540 | 2,540 | 2,540 |
| 20260304 | 2,815 | 2,540 | 2,815 | 2,440 |
| 20260303 | 2,905 | 2,855 | 3,040 | 2,800 |
| 20260227 | 3,090 | 2,980 | 3,180 | 2,925 |
| 20260226 | 3,330 | 3,095 | 3,340 | 3,045 |
| 20260225 | 3,920 | 3,330 | 3,990 | 3,300 |
| 20260224 | 3,260 | 3,785 | 3,900 | 3,120 |
| 20260223 | 2,940 | 3,255 | 3,610 | 2,940 |
| 20260220 | 2,580 | 2,935 | 3,090 | 2,485 |
| 20260219 | 2,600 | 2,535 | 2,735 | 2,505 |
| 20260213 | 2,425 | 2,485 | 2,590 | 2,355 |
| 20260212 | 2,540 | 2,425 | 2,540 | 2,370 |
| 20260211 | 2,455 | 2,500 | 2,580 | 2,435 |
| 20260210 | 2,570 | 2,465 | 2,640 | 2,315 |
| 20260209 | 2,715 | 2,625 | 2,775 | 2,560 |
| 20260206 | 2,650 | 2,690 | 2,760 | 2,535 |
| 20260205 | 2,915 | 2,790 | 2,915 | 2,765 |
| 20260204 | 2,980 | 2,920 | 3,025 | 2,900 |
| 20260203 | 3,160 | 2,960 | 3,210 | 2,905 |
| 20260202 | 3,270 | 3,090 | 3,285 | 3,045 |
| 20260130 | 3,375 | 3,305 | 3,470 | 3,145 |
| 20260129 | 3,180 | 3,370 | 3,560 | 3,120 |
| 20260128 | 2,810 | 3,180 | 3,350 | 2,800 |
| 20260127 | 3,030 | 2,805 | 3,030 | 2,800 |
| 20260126 | 3,285 | 2,995 | 3,285 | 2,980 |
| 20260123 | 2,920 | 3,280 | 3,545 | 2,900 |
| 20260122 | 3,800 | 2,895 | 4,180 | 2,860 |
| 20260121 | 2,535 | 3,315 | 3,315 | 2,415 |
| 20260120 | 2,300 | 2,550 | 2,595 | 2,270 |
| 20260119 | 2,265 | 2,300 | 2,310 | 2,115 |
| 20260116 | 2,210 | 2,265 | 2,335 | 2,180 |
| 20260115 | 2,100 | 2,210 | 2,220 | 2,050 |
| 20260114 | 2,185 | 2,200 | 2,220 | 2,135 |
| 20260113 | 2,210 | 2,185 | 2,215 | 2,095 |
| 20260112 | 2,110 | 2,175 | 2,225 | 2,110 |
| 20260109 | 2,105 | 2,125 | 2,180 | 2,015 |
| 20260108 | 2,360 | 2,190 | 2,405 | 2,155 |
| 20260107 | 2,455 | 2,395 | 2,455 | 2,335 |
| 20260106 | 2,525 | 2,420 | 2,530 | 2,410 |
| 20260105 | 2,460 | 2,525 | 2,570 | 2,455 |
| 20260102 | 2,420 | 2,470 | 2,475 | 2,350 |
| 20251230 | 2,505 | 2,420 | 2,505 | 2,380 |
| 20251229 | 2,405 | 2,500 | 2,560 | 2,340 |
| 20251226 | 2,615 | 2,405 | 2,705 | 2,390 |
| 20251224 | 2,480 | 2,585 | 2,590 | 2,445 |
| 20251223 | 2,670 | 2,490 | 2,670 | 2,455 |
| 20251222 | 2,770 | 2,675 | 2,770 | 2,650 |
| 20251219 | 2,700 | 2,750 | 2,845 | 2,680 |
| 20251218 | 2,690 | 2,640 | 2,790 | 2,630 |
| 20251217 | 2,610 | 2,735 | 2,780 | 2,610 |
| 20251216 | 2,795 | 2,605 | 2,850 | 2,515 |
| 20251215 | 2,800 | 2,795 | 3,210 | 2,650 |
| 20251212 | 3,815 | 3,780 | 3,890 | 3,665 |
| 20251211 | 3,750 | 3,680 | 3,835 | 3,610 |
| 20251210 | 3,565 | 3,595 | 3,750 | 3,470 |
| 20251209 | 3,705 | 3,520 | 3,705 | 3,490 |
| 20251208 | 3,445 | 3,720 | 3,930 | 3,425 |
| 20251205 | 3,260 | 3,425 | 3,445 | 3,250 |
| 20251204 | 3,395 | 3,260 | 3,465 | 3,260 |
| 20251203 | 3,270 | 3,380 | 3,415 | 3,200 |
| 20251202 | 3,260 | 3,220 | 3,270 | 3,195 |
| 20251201 | 3,400 | 3,270 | 3,450 | 3,250 |
| 20251128 | 3,370 | 3,400 | 3,515 | 3,335 |
| 20251127 | 3,290 | 3,355 | 3,415 | 3,245 |
| 20251126 | 3,145 | 3,260 | 3,260 | 3,145 |
| 20251125 | 3,180 | 3,135 | 3,240 | 3,090 |
| 20251124 | 3,270 | 3,175 | 3,295 | 3,170 |
| 20251121 | 3,270 | 3,240 | 3,320 | 3,215 |
| 20251120 | 3,340 | 3,365 | 3,410 | 3,330 |
| 20251119 | 3,210 | 3,290 | 3,295 | 3,165 |
| 20251118 | 3,395 | 3,210 | 3,425 | 3,205 |
| 20251117 | 3,670 | 3,395 | 3,750 | 3,320 |
| 20251114 | 3,940 | 3,780 | 3,940 | 3,770 |
| 20251113 | 4,130 | 3,955 | 4,130 | 3,930 |
| 20251112 | 3,920 | 4,130 | 4,350 | 3,870 |
| 20251111 | 3,845 | 3,920 | 4,165 | 3,800 |
| 20251110 | 3,600 | 3,845 | 4,050 | 3,600 |
| 20251107 | 3,605 | 3,575 | 3,715 | 3,520 |
| 20251106 | 3,590 | 3,630 | 3,665 | 3,560 |
| 20251105 | 3,670 | 3,580 | 3,675 | 3,420 |
| 20251104 | 3,615 | 3,670 | 3,760 | 3,580 |
| 20251103 | 3,770 | 3,610 | 3,795 | 3,500 |
| 20251031 | 3,870 | 3,790 | 3,935 | 3,790 |
| 20251030 | 3,990 | 3,855 | 4,085 | 3,845 |
| 20251029 | 3,975 | 3,950 | 3,985 | 3,850 |
| 20251028 | 4,075 | 3,970 | 4,095 | 3,950 |
| 20251027 | 3,870 | 4,075 | 4,140 | 3,865 |
| 20251024 | 4,040 | 3,860 | 4,085 | 3,815 |
| 20251023 | 4,220 | 4,025 | 4,250 | 3,945 |
| 20251022 | 5,120 | 4,270 | 5,130 | 4,030 |
| 20251021 | 5,050 | 5,230 | 5,360 | 5,040 |
| 20251020 | 5,080 | 5,050 | 5,090 | 4,950 |
| 20251017 | 5,050 | 5,080 | 5,220 | 5,050 |
| 20251016 | 5,170 | 5,200 | 5,350 | 5,160 |
| 20251015 | 5,130 | 5,160 | 5,170 | 5,090 |
| 20251014 | 5,120 | 5,120 | 5,250 | 5,050 |
| 20251013 | 4,955 | 5,100 | 5,230 | 4,855 |
| 20251010 | 5,030 | 5,010 | 5,040 | 4,895 |
| 20251002 | 4,995 | 5,030 | 5,110 | 4,925 |
| 20251001 | 4,950 | 4,965 | 5,000 | 4,895 |
| 20250930 | 4,970 | 4,950 | 4,995 | 4,875 |
| 20250929 | 5,110 | 5,000 | 5,190 | 4,975 |
| 20250926 | 5,190 | 5,070 | 5,190 | 5,040 |
| 20250925 | 5,200 | 5,180 | 5,380 | 5,150 |
| 20250924 | 5,370 | 5,220 | 5,380 | 5,180 |
| 20250923 | 5,460 | 5,390 | 5,540 | 5,350 |
| 20250922 | 5,380 | 5,450 | 5,540 | 5,300 |
| 20250919 | 5,510 | 5,430 | 5,550 | 5,350 |
| 20250918 | 5,820 | 5,480 | 5,880 | 5,480 |
| 20250917 | 5,890 | 5,840 | 5,920 | 5,780 |
| 20250916 | 6,050 | 5,820 | 6,070 | 5,700 |
| 20250915 | 6,350 | 6,120 | 6,350 | 6,010 |
| 20250912 | 6,810 | 6,570 | 6,810 | 6,560 |
| 20250911 | 6,860 | 6,790 | 6,900 | 6,750 |
| 20250910 | 6,820 | 6,860 | 6,900 | 6,790 |
| 20250909 | 6,850 | 6,870 | 6,900 | 6,800 |
| 20250908 | 7,000 | 6,880 | 7,040 | 6,810 |
| 20250905 | 7,150 | 7,000 | 7,180 | 6,780 |
| 20250904 | 7,170 | 7,180 | 7,390 | 7,100 |
| 20250903 | 6,920 | 7,020 | 7,470 | 6,870 |
| 20250902 | 6,920 | 6,860 | 6,970 | 6,800 |
| 20250901 | 7,110 | 6,980 | 7,150 | 6,880 |
| 20250829 | 7,200 | 7,200 | 7,440 | 7,050 |
| 20250828 | 7,130 | 7,180 | 7,240 | 7,060 |
| 20250827 | 7,180 | 7,010 | 7,180 | 7,010 |
| 20250826 | 7,010 | 7,020 | 7,100 | 6,940 |
| 20250825 | 7,100 | 7,100 | 7,630 | 7,020 |
| 20250822 | 6,870 | 6,810 | 7,060 | 6,780 |
| 20250821 | 7,100 | 6,870 | 7,100 | 6,800 |
| 20250820 | 7,320 | 7,100 | 7,320 | 6,900 |
| 20250819 | 7,650 | 7,530 | 7,750 | 7,510 |
| 20250818 | 8,000 | 7,750 | 8,000 | 7,650 |
| 20250814 | 8,110 | 8,080 | 8,160 | 8,050 |
| 20250813 | 8,210 | 8,150 | 8,220 | 8,060 |
| 20250812 | 8,400 | 8,170 | 8,430 | 8,160 |
| 20250811 | 8,380 | 8,390 | 8,470 | 8,330 |
| 20250808 | 8,470 | 8,400 | 8,470 | 8,340 |
| 20250807 | 8,300 | 8,370 | 8,420 | 8,300 |
| 20250806 | 8,240 | 8,290 | 8,330 | 8,180 |
| 20250805 | 8,210 | 8,210 | 8,330 | 8,190 |
| 20250804 | 8,200 | 8,200 | 8,290 | 8,090 |
| 20250801 | 8,370 | 8,360 | 8,530 | 8,090 |
| 20250731 | 8,110 | 8,220 | 8,240 | 8,080 |
| 20250730 | 8,090 | 8,110 | 8,130 | 8,060 |
| 20250729 | 7,990 | 8,070 | 8,140 | 7,960 |
| 20250728 | 8,010 | 8,090 | 8,150 | 8,000 |
| 20250725 | 8,230 | 8,140 | 8,230 | 8,080 |
| 20250724 | 8,280 | 8,240 | 8,360 | 8,100 |
| 20250723 | 8,310 | 8,250 | 8,450 | 8,140 |
| 20250722 | 8,170 | 8,450 | 8,720 | 8,130 |
| 20250721 | 8,270 | 8,140 | 8,280 | 8,120 |
| 20250718 | 8,200 | 8,220 | 8,220 | 8,110 |
| 20250717 | 8,260 | 8,180 | 8,260 | 8,150 |
| 20250716 | 8,260 | 8,330 | 8,340 | 8,190 |
| 20250715 | 8,240 | 8,280 | 8,320 | 8,160 |
| 20250714 | 8,260 | 8,250 | 8,300 | 8,110 |
| 20250711 | 8,310 | 8,280 | 8,420 | 8,220 |
| 20250710 | 8,550 | 8,460 | 8,550 | 8,390 |
| 20250709 | 8,420 | 8,480 | 8,590 | 8,410 |
| 20250708 | 8,360 | 8,470 | 8,540 | 8,350 |
| 20250707 | 8,610 | 8,480 | 8,610 | 8,450 |
| 20250704 | 8,710 | 8,550 | 8,830 | 8,530 |
| 20250703 | 8,750 | 8,740 | 8,820 | 8,660 |
| 20250702 | 8,800 | 8,720 | 8,870 | 8,600 |
| 20250701 | 8,900 | 8,880 | 8,950 | 8,790 |
| 20250630 | 8,950 | 8,740 | 8,980 | 8,700 |
| 20250627 | 9,180 | 8,900 | 9,400 | 8,850 |
| 20250626 | 9,150 | 8,850 | 9,250 | 8,780 |
| 20250625 | 9,270 | 9,120 | 9,270 | 9,110 |
| 20250624 | 9,180 | 9,190 | 9,240 | 9,020 |
| 20250623 | 9,050 | 9,180 | 9,300 | 8,900 |
| 20250620 | 9,430 | 9,040 | 9,430 | 9,010 |
| 20250619 | 8,880 | 9,150 | 9,250 | 8,670 |
| 20250618 | 9,090 | 8,890 | 9,200 | 8,790 |
| 20250617 | 9,350 | 9,030 | 9,470 | 9,000 |
| 20250616 | 9,400 | 9,480 | 9,500 | 9,100 |
| 20250613 | 9,200 | 9,100 | 9,320 | 8,880 |
| 20250612 | 8,940 | 8,780 | 9,100 | 8,440 |
| 20250611 | 8,410 | 8,790 | 8,970 | 8,400 |
| 20250610 | 8,720 | 8,490 | 8,760 | 8,470 |
| 20250609 | 8,590 | 8,680 | 8,800 | 8,530 |
| 20250605 | 8,170 | 8,460 | 8,490 | 8,130 |
| 20250604 | 8,230 | 8,120 | 8,240 | 8,010 |
| 20250602 | 8,060 | 7,940 | 8,060 | 7,870 |
| 20250530 | 8,110 | 8,060 | 8,170 | 8,030 |
| 20250529 | 8,290 | 8,170 | 8,290 | 8,110 |
| 20250528 | 8,180 | 8,190 | 8,260 | 8,130 |
| 20250527 | 8,260 | 8,170 | 8,320 | 8,100 |
| 20250526 | 8,350 | 8,340 | 8,610 | 8,280 |
| 20250523 | 8,250 | 8,200 | 8,260 | 7,920 |
| 20250522 | 8,270 | 8,020 | 8,270 | 7,960 |
| 20250521 | 8,350 | 8,120 | 8,490 | 8,000 |
| 20250520 | 8,290 | 8,350 | 8,650 | 8,050 |
| 20250519 | 8,160 | 8,180 | 8,280 | 8,070 |
| 20250516 | 8,520 | 8,230 | 8,600 | 8,060 |
| 20250515 | 8,660 | 8,650 | 8,840 | 8,560 |
| 20250514 | 8,650 | 8,770 | 8,820 | 8,610 |
| 20250513 | 8,830 | 8,650 | 8,840 | 8,650 |
| 20250512 | 8,430 | 8,700 | 8,800 | 8,430 |
| 20250509 | 8,600 | 8,500 | 8,680 | 8,460 |
| 20250508 | 8,580 | 8,590 | 8,700 | 8,550 |
| 20250507 | 8,700 | 8,640 | 8,790 | 8,600 |
| 20250502 | 8,820 | 8,700 | 8,960 | 8,700 |
| 20250430 | 8,690 | 8,660 | 8,840 | 8,610 |
| 20250429 | 8,840 | 8,770 | 8,870 | 8,730 |
| 20250428 | 8,880 | 8,730 | 8,980 | 8,720 |
| 20250425 | 8,830 | 8,800 | 8,910 | 8,780 |
| 20250424 | 8,530 | 8,830 | 8,850 | 8,530 |
| 20250423 | 8,600 | 8,610 | 8,670 | 8,310 |
| 20250422 | 8,300 | 8,520 | 8,550 | 8,160 |
| 20250421 | 8,290 | 8,200 | 8,460 | 8,020 |
| 20250418 | 8,180 | 8,320 | 8,340 | 8,160 |
| 20250417 | 8,150 | 8,260 | 8,280 | 8,030 |
| 20250416 | 8,210 | 8,160 | 8,340 | 8,130 |
| 20250415 | 8,010 | 8,290 | 8,400 | 7,910 |
| 20250414 | 7,970 | 8,050 | 8,130 | 7,970 |
| 20250411 | 7,900 | 7,970 | 8,000 | 7,840 |
| 20250410 | 8,000 | 8,090 | 8,130 | 7,800 |
| 20250409 | 8,210 | 7,580 | 8,210 | 7,490 |
| 20250408 | 7,890 | 7,880 | 8,020 | 7,780 |
| 20250407 | 8,020 | 7,810 | 8,150 | 7,780 |
| 20250404 | 7,930 | 8,350 | 8,650 | 7,900 |
| 20250403 | 8,180 | 8,100 | 8,190 | 7,880 |
| 20250402 | 8,870 | 8,300 | 9,070 | 8,220 |
| 20250401 | 8,900 | 8,910 | 9,000 | 8,800 |
| 20250331 | 9,130 | 8,760 | 9,190 | 8,340 |
| 20250328 | 9,430 | 9,340 | 9,490 | 9,180 |
| 20250327 | 9,590 | 9,430 | 9,590 | 9,300 |
| 20250326 | 9,550 | 9,590 | 9,670 | 9,400 |
| 20250325 | 9,710 | 9,460 | 10,020 | 9,460 |
| 20250324 | 9,900 | 9,700 | 9,920 | 9,690 |
| 20250321 | 9,900 | 9,940 | 9,990 | 9,760 |
| 20250320 | 9,960 | 9,750 | 9,960 | 9,740 |
| 20250319 | 9,800 | 9,850 | 9,890 | 9,730 |
| 20250318 | 9,850 | 9,760 | 9,950 | 9,750 |
| 20250317 | 10,000 | 9,830 | 10,020 | 9,750 |
| 20250314 | 9,750 | 10,000 | 10,120 | 9,750 |
| 20250313 | 9,890 | 9,810 | 10,070 | 9,790 |
| 20250312 | 9,820 | 9,890 | 10,020 | 9,820 |
| 20250311 | 9,700 | 9,970 | 10,400 | 9,680 |
| 20250310 | 10,370 | 10,030 | 10,370 | 10,010 |
| 20250307 | 10,310 | 10,370 | 10,480 | 10,290 |
| 20250306 | 10,200 | 10,390 | 10,700 | 10,200 |
| 20250305 | 10,160 | 10,100 | 10,190 | 9,890 |
| 20250304 | 9,550 | 10,060 | 10,160 | 9,550 |
| 20250228 | 10,300 | 9,730 | 10,320 | 9,630 |
| 20250227 | 10,880 | 10,330 | 10,880 | 10,310 |
| 20250226 | 10,470 | 10,870 | 11,000 | 10,410 |
| 20250225 | 10,700 | 10,570 | 10,820 | 10,350 |
| 20250224 | 11,030 | 10,880 | 11,100 | 10,710 |
| 20250221 | 11,030 | 11,170 | 11,400 | 11,000 |
| 20250220 | 11,210 | 11,030 | 11,280 | 11,000 |
| 20250219 | 11,300 | 11,320 | 11,450 | 11,230 |
| 20250218 | 11,240 | 11,300 | 11,460 | 11,150 |
| 20250217 | 10,870 | 11,380 | 11,490 | 10,680 |
| 20250214 | 10,430 | 10,870 | 10,870 | 10,400 |
| 20250213 | 10,350 | 10,420 | 10,600 | 10,230 |
| 20250212 | 10,150 | 10,330 | 10,440 | 10,150 |
| 20250211 | 10,150 | 10,190 | 10,360 | 10,100 |
| 20250210 | 10,300 | 10,150 | 10,470 | 10,150 |
| 20250207 | 10,300 | 10,450 | 10,500 | 10,070 |
| 20250206 | 9,770 | 10,260 | 10,560 | 9,770 |
| 20250205 | 9,600 | 9,670 | 9,710 | 9,530 |
| 20250204 | 9,650 | 9,600 | 9,760 | 9,500 |
| 20250203 | 9,530 | 9,530 | 9,590 | 9,050 |
| 20250131 | 10,200 | 9,630 | 10,200 | 9,610 |
| 20250124 | 10,250 | 10,180 | 10,270 | 9,820 |
| 20250123 | 10,010 | 10,040 | 10,400 | 9,970 |
| 20250122 | 9,860 | 10,000 | 10,100 | 9,660 |
| 20250121 | 9,570 | 9,790 | 9,900 | 9,480 |
| 20250120 | 9,510 | 9,460 | 9,540 | 9,360 |
| 20250117 | 9,480 | 9,550 | 9,810 | 9,470 |
| 20250116 | 9,610 | 9,510 | 9,630 | 9,490 |
| 20250115 | 9,660 | 9,570 | 9,770 | 9,480 |
| 20250114 | 9,760 | 9,690 | 9,760 | 9,580 |
| 20250113 | 9,560 | 9,690 | 9,750 | 9,400 |
| 20250110 | 9,600 | 9,600 | 9,920 | 9,560 |
| 20250109 | 9,300 | 9,600 | 9,650 | 9,280 |
| 20250108 | 9,340 | 9,340 | 9,450 | 9,300 |
| 20250107 | 9,600 | 9,390 | 9,700 | 9,380 |
| 20250106 | 9,110 | 9,650 | 9,690 | 9,100 |
| 20250103 | 9,060 | 9,200 | 9,270 | 9,060 |
| 20250102 | 8,930 | 9,120 | 9,140 | 8,930 |