Stock Ticker
- (071950) 코아스보통주
- Description: 기업개요
동사는 1992년 설립되어 2005년 유가증권시장에 상장한 사무용 가구 제조 기업임.
사무용 가구, 교육용 가구, 병원용 가구 등을 생산하며, IT 기술과 스마트오피스를 기반으로 한 미래형 가구를 개발하고 있으며, 약 330여개의 대리점을 운영하고 있음.
AI 및 IoT 기반의 스마트 오피스 솔루션 개발과 친환경 소재 적용 제품 출시 등을 통해 글로벌 기업으로의 성장을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,510 | 1,500 | 1,598 | 1,451 |
| 20261019 | 1,433 | 1,547 | 1,567 | 1,401 |
| 20261016 | 1,379 | 1,425 | 1,494 | 1,379 |
| 20261015 | 1,450 | 1,379 | 1,450 | 1,364 |
| 20261014 | 1,421 | 1,450 | 1,540 | 1,421 |
| 20261013 | 1,469 | 1,421 | 1,469 | 1,403 |
| 20261012 | 1,520 | 1,469 | 1,600 | 1,460 |
| 20261008 | 1,447 | 1,520 | 1,520 |
| 20261007 | 1,550 | 1,458 | 1,559 | 1,437 |
| 20261006 | 1,660 | 1,526 | 1,668 | 1,503 |
| 20261002 | 1,644 | 1,631 | 1,662 | 1,618 |
| 20261001 | 1,610 | 1,639 | 1,651 | 1,560 |
| 20260930 | 1,921 | 1,609 | 1,921 | 1,585 |
| 20260929 | 1,892 | 1,922 | 1,931 | 1,890 |
| 20260928 | 1,830 | 1,915 | 1,929 | 1,760 |
| 20260923 | 1,775 | 1,780 | 1,824 | 1,717 |
| 20260922 | 1,800 | 1,795 | 1,827 | 1,710 |
| 20260921 | 1,840 | 1,800 | 1,840 | 1,790 |
| 20260918 | 1,831 | 1,806 | 1,847 | 1,802 |
| 20260917 | 1,880 | 1,831 | 1,949 | 1,831 |
| 20260916 | 1,858 | 1,950 | 1,950 | 1,766 |
| 20260915 | 1,800 | 1,789 | 1,820 | 1,752 |
| 20260914 | 1,990 | 1,833 | 1,990 | 1,801 |
| 20260911 | 1,943 | 1,989 | 1,989 | 1,903 |
| 20260910 | 1,900 | 1,973 | 1,974 | 1,887 |
| 20260909 | 1,947 | 1,974 | 1,976 | 1,881 |
| 20260908 | 1,849 | 1,977 | 1,978 | 1,794 |
| 20260907 | 1,816 | 1,849 | 1,870 | 1,751 |
| 20260904 | 1,819 | 1,835 | 1,850 | 1,753 |
| 20260903 | 1,759 | 1,837 | 1,850 | 1,680 |
| 20260902 | 1,804 | 1,759 | 1,896 | 1,741 |
| 20260901 | 1,784 | 1,804 | 1,845 | 1,700 |
| 20260831 | 1,710 | 1,718 | 1,730 | 1,616 |
| 20260828 | 1,640 | 1,660 | 1,741 | 1,608 |
| 20260827 | 1,590 | 1,600 | 1,650 | 1,589 |
| 20260826 | 1,615 | 1,590 | 1,618 | 1,570 |
| 20260825 | 1,616 | 1,614 | 1,642 | 1,590 |
| 20260824 | 1,677 | 1,616 | 1,677 | 1,600 |
| 20260821 | 1,754 | 1,677 | 1,754 | 1,630 |
| 20260820 | 1,800 | 1,769 | 1,800 | 1,720 |
| 20260819 | 1,747 | 1,800 | 1,852 | 1,685 |
| 20260818 | 1,728 | 1,763 | 2,085 | 1,728 |
| 20260814 | 1,795 | 1,727 | 1,795 | 1,700 |
| 20260813 | 1,773 | 1,730 | 1,774 | 1,700 |
| 20260812 | 1,801 | 1,773 | 1,820 | 1,750 |
| 20260811 | 1,810 | 1,801 | 1,818 | 1,778 |
| 20260810 | 1,860 | 1,817 | 1,921 | 1,769 |
| 20260807 | 1,911 | 1,858 | 1,935 | 1,750 |
| 20260806 | 2,100 | 1,911 | 2,100 | 1,911 |
| 20260805 | 2,080 | 2,100 | 2,150 | 1,750 |
| 20260804 | 2,040 | 2,055 | 2,075 | 1,837 |
| 20260803 | 2,010 | 2,040 | 2,130 | 1,800 |
| 20260731 | 1,516 | 1,848 | 1,848 | 1,429 |
| 20260730 | 1,384 | 1,422 | 1,456 | 1,373 |
| 20260729 | 1,515 | 1,415 | 1,610 | 1,317 |
| 20260728 | 1,558 | 1,505 | 1,558 | 1,477 |
| 20260727 | 1,558 | 1,558 | 1,641 | 1,490 |
| 20260724 | 1,670 | 1,558 | 1,670 | 1,504 |
| 20260723 | 1,763 | 1,641 | 1,851 | 1,604 |
| 20260722 | 1,750 | 1,762 | 1,875 | 1,717 |
| 20260721 | 1,930 | 1,750 | 1,933 | 1,702 |
| 20260720 | 2,660 | 1,959 | 2,725 | 1,959 |
| 20260716 | 2,090 | 2,760 | 2,760 | 2,040 |
| 20260715 | 2,055 | 2,135 | 2,335 | 1,954 |
| 20260714 | 2,220 | 2,115 | 2,235 | 2,000 |
| 20260713 | 2,020 | 2,220 | 2,265 | 1,991 |
| 20260710 | 1,771 | 1,936 | 1,936 | 1,733 |
| 20260709 | 1,814 | 1,771 | 1,814 | 1,700 |
| 20260708 | 1,788 | 1,827 | 1,833 | 1,681 |
| 20260707 | 1,788 | 1,788 | 1,809 | 1,737 |
| 20260706 | 1,905 | 1,790 | 1,905 | 1,745 |
| 20260703 | 1,822 | 1,838 | 1,990 | 1,735 |
| 20260702 | 2,045 | 1,817 | 2,045 | 1,817 |
| 20260701 | 2,020 | 2,000 | 2,075 | 1,964 |
| 20260630 | 2,035 | 2,025 | 2,215 | 1,957 |
| 20260629 | 2,045 | 2,035 | 2,175 | 1,970 |
| 20260626 | 2,135 | 2,045 | 2,285 | 1,950 |
| 20260625 | 2,330 | 2,160 | 2,330 | 2,030 |
| 20260624 | 1,780 | 2,185 | 2,200 | 1,751 |
| 20260623 | 1,998 | 1,795 | 2,050 | 1,750 |
| 20260622 | 1,839 | 1,940 | 1,985 | 1,750 |
| 20260619 | 1,780 | 1,767 | 1,890 | 1,711 |
| 20260618 | 1,888 | 1,711 | 2,055 | 1,650 |
| 20260617 | 1,885 | 1,888 | 1,900 | 1,800 |
| 20260616 | 1,999 | 1,901 | 1,999 | 1,850 |
| 20260615 | 2,085 | 1,897 | 2,290 | 1,868 |
| 20260612 | 2,455 | 2,085 | 2,595 | 2,040 |
| 20260611 | 2,250 | 2,455 | 2,500 | 2,130 |
| 20260610 | 2,245 | 2,255 | 2,360 | 2,150 |
| 20260609 | 2,395 | 2,340 | 2,490 | 2,175 |
| 20260608 | 2,320 | 2,380 | 2,450 | 2,195 |
| 20260605 | 2,560 | 2,460 | 2,650 | 2,300 |
| 20260604 | 2,155 | 2,560 | 2,590 | 2,155 |
| 20260602 | 2,065 | 2,095 | 2,195 | 1,805 |
| 20260601 | 2,230 | 1,984 | 2,230 | 1,950 |
| 20260529 | 2,185 | 2,230 | 2,275 | 1,930 |
| 20260528 | 2,020 | 2,230 | 2,400 | 1,910 |
| 20260527 | 2,230 | 2,020 | 2,300 | 1,802 |
| 20260526 | 1,762 | 2,015 | 2,240 | 1,762 |
| 20260522 | 1,590 | 1,726 | 1,740 | 1,543 |
| 20260521 | 1,605 | 1,550 | 1,645 | 1,550 |
| 20260520 | 1,650 | 1,543 | 1,740 | 1,523 |
| 20260519 | 1,585 | 1,650 | 1,729 | 1,545 |
| 20260518 | 1,501 | 1,584 | 1,709 | 1,457 |
| 20260515 | 1,583 | 1,501 | 1,596 | 1,501 |
| 20260514 | 1,755 | 1,583 | 1,800 | 1,570 |
| 20260513 | 1,490 | 1,733 | 1,840 | 1,453 |
| 20260512 | 1,679 | 1,490 | 1,679 | 1,430 |
| 20260511 | 1,582 | 1,604 | 1,912 | 1,582 |
| 20260508 | 1,425 | 1,582 | 1,690 | 1,425 |
| 20260507 | 1,411 | 1,474 | 1,600 | 1,405 |
| 20260506 | 1,433 | 1,411 | 1,441 | 1,350 |
| 20260504 | 1,447 | 1,410 | 1,510 | 1,354 |
| 20260430 | 1,640 | 1,446 | 1,640 | 1,446 |
| 20260429 | 1,650 | 1,608 | 1,650 | 1,580 |
| 20260428 | 1,735 | 1,631 | 1,735 | 1,610 |
| 20260427 | 1,643 | 1,701 | 1,829 | 1,643 |
| 20260424 | 1,670 | 1,643 | 1,670 | 1,596 |
| 20260423 | 1,643 | 1,638 | 1,651 | 1,590 |
| 20260422 | 1,649 | 1,605 | 1,670 | 1,582 |
| 20260421 | 1,786 | 1,615 | 1,786 | 1,606 |
| 20260420 | 1,739 | 1,734 | 1,797 | 1,672 |
| 20260417 | 1,607 | 1,667 | 1,750 | 1,581 |
| 20260416 | 1,597 | 1,619 | 1,648 | 1,585 |
| 20260415 | 1,629 | 1,597 | 1,667 | 1,573 |
| 20260414 | 1,624 | 1,595 | 1,685 | 1,585 |
| 20260413 | 1,560 | 1,623 | 1,677 | 1,500 |
| 20260410 | 1,459 | 1,560 | 1,861 | 1,459 |
| 20260409 | 1,544 | 1,458 | 1,620 | 1,458 |
| 20260408 | 1,495 | 1,545 | 1,567 | 1,451 |
| 20260407 | 1,550 | 1,495 | 1,559 | 1,450 |
| 20260406 | 1,570 | 1,500 | 1,630 | 1,500 |
| 20260403 | 1,540 | 1,570 | 1,665 | 1,533 |
| 20260402 | 1,640 | 1,571 | 1,652 | 1,540 |
| 20260401 | 1,549 | 1,653 | 1,700 | 1,540 |
| 20260331 | 1,677 | 1,534 | 1,724 | 1,520 |
| 20260330 | 1,726 | 1,676 | 1,777 | 1,644 |
| 20260327 | 1,905 | 1,726 | 1,994 | 1,684 |
| 20260326 | 2,005 | 1,900 | 2,110 | 1,896 |
| 20260325 | 2,050 | 1,996 | 2,150 | 1,820 |
| 20260324 | 2,240 | 1,994 | 2,350 | 1,951 |
| 20260323 | 2,125 | 2,125 | 2,245 | 2,070 |
| 20260320 | 2,030 | 2,255 | 2,645 | 2,020 |
| 20260319 | 2,050 | 2,055 | 2,180 | 2,010 |
| 20260318 | 2,315 | 2,065 | 2,315 | 2,045 |
| 20260317 | 2,250 | 2,250 | 2,375 | 2,125 |
| 20260316 | 2,040 | 2,120 | 2,320 | 1,991 |
| 20260313 | 2,450 | 2,035 | 2,450 | 2,030 |
| 20260312 | 2,235 | 2,350 | 2,500 | 2,220 |
| 20260311 | 2,125 | 2,225 | 2,285 | 2,015 |
| 20260310 | 1,947 | 2,125 | 2,130 | 1,895 |
| 20260309 | 2,055 | 1,886 | 2,055 | 1,796 |
| 20260306 | 2,050 | 2,065 | 2,270 | 1,952 |
| 20260305 | 2,090 | 2,130 | 2,205 | 1,773 |
| 20260304 | 2,980 | 2,090 | 2,980 | 2,090 |
| 20260303 | 3,705 | 2,985 | 3,705 | 2,835 |
| 20260227 | 3,565 | 3,530 | 3,630 | 3,500 |
| 20260226 | 3,635 | 3,585 | 3,830 | 3,490 |
| 20260225 | 3,800 | 3,635 | 3,800 | 3,635 |
| 20260224 | 3,660 | 3,800 | 4,030 | 3,545 |
| 20260223 | 3,595 | 3,770 | 3,895 | 3,590 |
| 20260220 | 3,630 | 3,590 | 3,635 | 3,475 |
| 20260219 | 3,830 | 3,590 | 3,870 | 3,565 |
| 20260213 | 3,800 | 3,860 | 3,890 | 3,685 |
| 20260212 | 3,615 | 3,830 | 3,945 | 3,500 |
| 20260211 | 3,795 | 3,785 | 3,895 | 3,500 |
| 20260210 | 3,900 | 3,795 | 4,000 | 3,510 |
| 20260209 | 4,560 | 3,900 | 4,635 | 3,520 |
| 20260206 | 4,600 | 4,595 | 4,685 | 4,145 |
| 20260205 | 4,835 | 4,675 | 4,835 | 4,500 |
| 20260204 | 4,950 | 4,675 | 4,985 | 4,625 |
| 20260203 | 4,635 | 4,815 | 4,900 | 4,550 |
| 20260202 | 4,790 | 4,635 | 4,790 | 4,510 |
| 20260130 | 4,780 | 4,620 | 4,930 | 4,420 |
| 20260129 | 4,715 | 4,780 | 5,180 | 4,715 |
| 20260128 | 4,710 | 4,750 | 4,840 | 4,420 |
| 20260127 | 4,825 | 4,700 | 4,825 | 4,340 |
| 20260126 | 4,300 | 4,470 | 4,575 | 4,185 |
| 20260123 | 4,265 | 4,260 | 4,495 | 4,050 |
| 20260122 | 3,630 | 4,225 | 4,250 | 3,630 |
| 20260121 | 3,650 | 3,620 | 3,785 | 3,400 |
| 20260120 | 3,400 | 3,645 | 3,750 | 3,200 |
| 20260119 | 3,655 | 3,400 | 3,850 | 3,370 |
| 20260116 | 3,340 | 3,655 | 3,795 | 3,340 |
| 20260115 | 3,190 | 3,610 | 3,790 | 3,155 |
| 20260114 | 2,980 | 3,250 | 3,335 | 2,975 |
| 20260113 | 2,975 | 2,980 | 3,090 | 2,930 |
| 20260112 | 3,020 | 3,000 | 3,080 | 2,975 |
| 20260109 | 3,035 | 3,010 | 3,115 | 2,980 |
| 20260108 | 3,135 | 3,035 | 3,155 | 2,980 |
| 20260107 | 3,050 | 3,135 | 3,150 | 2,990 |
| 20260106 | 3,250 | 3,040 | 3,380 | 3,005 |
| 20260105 | 3,380 | 3,250 | 3,415 | 3,095 |
| 20260102 | 3,585 | 3,380 | 3,785 | 3,375 |
| 20251230 | 3,685 | 3,570 | 3,685 | 3,510 |
| 20251229 | 3,550 | 3,560 | 3,850 | 3,550 |
| 20251226 | 3,800 | 3,665 | 3,935 | 3,615 |
| 20251224 | 3,900 | 3,665 | 3,915 | 3,655 |
| 20251223 | 3,750 | 3,890 | 4,050 | 3,750 |
| 20251222 | 3,500 | 3,700 | 3,950 | 3,490 |
| 20251219 | 3,700 | 3,455 | 3,740 | 3,455 |
| 20251218 | 3,600 | 3,555 | 3,725 | 3,505 |
| 20251217 | 3,535 | 3,600 | 3,910 | 3,535 |
| 20251216 | 3,795 | 3,640 | 3,865 | 3,590 |
| 20251215 | 4,000 | 3,795 | 4,000 | 3,795 |
| 20251212 | 4,050 | 3,930 | 4,050 | 3,835 |
| 20251211 | 3,935 | 3,985 | 4,170 | 3,905 |
| 20251210 | 3,820 | 3,935 | 4,100 | 3,810 |
| 20251209 | 4,000 | 3,820 | 4,065 | 3,515 |
| 20251208 | 3,805 | 4,000 | 4,095 | 3,805 |
| 20251205 | 3,910 | 3,800 | 3,910 | 3,750 |
| 20251204 | 4,240 | 3,910 | 4,420 | 3,825 |
| 20251203 | 4,055 | 4,240 | 4,275 | 3,985 |
| 20251202 | 3,720 | 3,925 | 4,025 | 3,670 |
| 20251201 | 4,535 | 3,860 | 4,545 | 3,850 |
| 20251128 | 4,300 | 4,730 | 4,740 | 4,220 |
| 20251127 | 4,180 | 4,000 | 4,265 | 3,900 |
| 20251126 | 3,605 | 3,980 | 4,405 | 3,605 |
| 20251125 | 3,120 | 3,580 | 3,800 | 3,120 |
| 20251124 | 3,400 | 3,200 | 3,400 | 2,975 |
| 20251121 | 3,420 | 3,400 | 3,640 | 2,910 |
| 20251120 | 3,745 | 3,780 | 4,235 | 3,530 |
| 20251119 | 4,900 | 3,710 | 4,970 | 3,710 |
| 20251118 | 5,930 | 5,290 | 6,150 | 4,910 |
| 20251117 | 6,300 | 6,170 | 6,700 | 5,950 |
| 20251114 | 6,500 | 6,300 | 6,790 | 6,160 |
| 20251113 | 6,900 | 6,690 | 6,900 | 6,420 |
| 20251112 | 6,100 | 6,260 | 6,490 | 5,690 |
| 20251111 | 5,020 | 5,870 | 6,040 | 5,020 |
| 20251110 | 5,280 | 5,020 | 5,280 | 4,770 |
| 20251107 | 4,420 | 5,280 | 5,600 | 4,420 |
| 20251106 | 4,810 | 4,565 | 5,140 | 4,500 |
| 20251105 | 5,450 | 5,070 | 5,520 | 4,680 |
| 20251104 | 5,280 | 5,720 | 6,360 | 5,280 |
| 20251103 | 4,400 | 5,180 | 5,250 | 4,200 |
| 20251031 | 3,375 | 4,040 | 4,265 | 3,375 |
| 20251030 | 3,410 | 3,390 | 3,425 | 3,240 |
| 20251029 | 3,500 | 3,375 | 3,645 | 3,305 |
| 20251028 | 3,580 | 3,495 | 3,615 | 3,490 |
| 20251027 | 3,510 | 3,580 | 3,645 | 3,400 |
| 20251024 | 3,765 | 3,600 | 3,780 | 3,540 |
| 20251023 | 3,700 | 3,765 | 3,950 | 3,645 |
| 20251022 | 3,815 | 3,720 | 3,950 | 3,610 |
| 20251021 | 4,000 | 3,840 | 4,200 | 3,800 |
| 20251020 | 3,830 | 3,995 | 4,200 | 3,785 |
| 20251017 | 3,815 | 3,810 | 3,980 | 3,680 |
| 20251016 | 3,950 | 3,820 | 4,040 | 3,780 |
| 20251015 | 4,235 | 4,015 | 4,355 | 3,890 |
| 20251014 | 4,900 | 4,360 | 5,170 | 4,300 |
| 20251013 | 4,330 | 4,995 | 5,300 | 4,020 |
| 20251002 | 4,950 | 4,995 | 5,170 | 4,930 |
| 20251001 | 5,080 | 4,980 | 5,080 | 4,970 |
| 20250930 | 5,410 | 5,060 | 5,440 | 5,050 |
| 20250929 | 5,170 | 5,410 | 5,870 | 5,160 |
| 20250926 | 5,260 | 5,170 | 5,330 | 5,060 |
| 20250925 | 5,750 | 5,250 | 5,760 | 5,160 |
| 20250924 | 6,090 | 5,690 | 6,090 | 5,690 |
| 20250923 | 6,130 | 5,710 | 6,140 | 5,670 |
| 20250922 | 5,910 | 6,120 | 6,760 | 5,880 |
| 20250919 | 5,890 | 5,880 | 5,950 | 5,790 |
| 20250918 | 6,130 | 5,890 | 6,140 | 5,850 |
| 20250917 | 6,470 | 6,090 | 6,480 | 6,060 |
| 20250916 | 6,540 | 6,470 | 6,550 | 6,330 |
| 20250915 | 6,770 | 6,550 | 6,890 | 6,330 |
| 20250912 | 7,260 | 6,830 | 7,450 | 6,700 |
| 20250911 | 7,710 | 7,300 | 7,990 | 7,230 |
| 20250910 | 8,350 | 8,210 | 9,800 | 8,070 |
| 20250909 | 8,180 | 7,870 | 9,450 | 7,710 |
| 20250908 | 8,920 | 8,480 | 9,540 | 8,300 |
| 20250905 | 9,110 | 9,350 | 11,540 | 9,110 |
| 20250904 | 8,450 | 8,880 | 9,880 | 8,010 |
| 20250903 | 7,830 | 8,300 | 8,430 | 7,720 |
| 20250902 | 7,590 | 7,830 | 7,970 | 7,100 |
| 20250901 | 8,400 | 7,520 | 8,580 | 7,090 |
| 20250829 | 8,840 | 8,570 | 8,840 | 8,360 |
| 20250828 | 9,050 | 8,870 | 9,130 | 8,700 |
| 20250827 | 9,290 | 9,080 | 9,465 | 8,880 |
| 20250826 | 10,520 | 9,250 | 10,600 | 9,210 |
| 20250825 | 14,020 | 10,900 | 14,650 | 10,900 |
| 20250822 | 10,000 | 11,270 | 11,270 | 10,000 |
| 20250821 | 9,400 | 9,840 | 9,930 | 9,220 |
| 20250820 | 8,900 | 9,200 | 9,280 | 8,840 |
| 20250819 | 8,890 | 8,910 | 9,040 | 8,750 |
| 20250818 | 9,280 | 8,980 | 9,280 | 8,800 |
| 20250814 | 9,040 | 9,020 | 9,250 | 8,980 |
| 20250813 | 9,280 | 9,150 | 9,280 | 8,630 |
| 20250812 | 9,100 | 9,190 | 9,240 | 9,070 |
| 20250811 | 9,270 | 9,080 | 9,440 | 9,060 |
| 20250808 | 8,950 | 9,270 | 9,430 | 8,650 |
| 20250807 | 8,840 | 8,950 | 9,030 | 8,780 |
| 20250806 | 8,770 | 8,840 | 8,880 | 8,630 |
| 20250805 | 8,570 | 8,730 | 8,730 | 8,390 |
| 20250804 | 8,670 | 8,570 | 8,670 | 8,520 |
| 20250801 | 8,820 | 8,670 | 8,850 | 8,600 |
| 20250731 | 8,420 | 8,820 | 8,930 | 8,390 |
| 20250730 | 8,600 | 8,340 | 8,760 | 8,340 |
| 20250729 | 8,540 | 8,600 | 8,740 | 8,310 |
| 20250728 | 8,660 | 8,450 | 8,830 | 8,420 |
| 20250725 | 8,780 | 8,760 | 8,780 | 8,570 |
| 20250724 | 8,410 | 8,780 | 9,100 | 8,410 |
| 20250723 | 8,390 | 8,730 | 9,220 | 8,330 |
| 20250722 | 8,370 | 8,310 | 8,490 | 8,200 |
| 20250721 | 8,760 | 8,290 | 8,930 | 8,290 |
| 20250718 | 8,730 | 8,680 | 8,730 | 8,000 |
| 20250717 | 8,650 | 8,650 | 8,710 | 8,630 |
| 20250716 | 8,650 | 8,650 | 8,780 | 8,460 |
| 20250715 | 8,580 | 8,650 | 8,900 | 8,380 |
| 20250714 | 9,140 | 8,500 | 9,140 | 8,350 |
| 20250711 | 8,740 | 8,760 | 8,890 | 8,590 |
| 20250710 | 9,010 | 8,740 | 9,010 | 8,500 |
| 20250709 | 8,950 | 8,640 | 8,990 | 8,450 |
| 20250708 | 8,850 | 8,910 | 8,980 | 8,480 |
| 20250707 | 9,130 | 8,850 | 9,130 | 8,680 |
| 20250704 | 9,320 | 9,170 | 9,320 | 9,030 |
| 20250703 | 9,330 | 9,050 | 9,330 | 9,030 |
| 20250702 | 9,310 | 9,140 | 9,310 | 8,910 |
| 20250701 | 9,110 | 9,000 | 9,230 | 9,000 |
| 20250630 | 9,150 | 9,100 | 9,150 | 9,000 |
| 20250627 | 8,970 | 9,150 | 9,180 | 8,900 |
| 20250626 | 9,370 | 8,970 | 9,370 | 8,970 |
| 20250625 | 9,060 | 9,110 | 9,270 | 9,000 |
| 20250624 | 9,260 | 9,020 | 9,260 | 8,690 |
| 20250623 | 9,330 | 9,210 | 9,390 | 9,170 |
| 20250620 | 9,650 | 9,400 | 9,650 | 9,250 |
| 20250619 | 9,300 | 9,400 | 9,400 | 9,210 |
| 20250618 | 9,300 | 9,300 | 9,330 | 9,100 |
| 20250617 | 9,500 | 9,300 | 9,540 | 9,100 |
| 20250616 | 9,820 | 9,580 | 9,860 | 9,250 |
| 20250613 | 10,200 | 9,820 | 10,200 | 9,650 |
| 20250612 | 10,200 | 10,080 | 10,340 | 9,900 |
| 20250611 | 9,840 | 9,950 | 10,330 | 9,830 |
| 20250610 | 9,870 | 9,930 | 10,000 | 9,870 |
| 20250609 | 9,940 | 9,870 | 9,950 | 9,720 |
| 20250605 | 9,800 | 9,920 | 10,400 | 9,710 |
| 20250604 | 9,600 | 9,790 | 9,790 | 9,600 |
| 20250602 | 9,570 | 9,620 | 9,800 | 9,500 |
| 20250530 | 9,620 | 9,670 | 9,720 | 9,400 |
| 20250529 | 10,020 | 9,620 | 10,020 | 9,330 |
| 20250528 | 9,710 | 9,870 | 10,050 | 9,620 |
| 20250527 | 9,740 | 9,710 | 9,750 | 9,610 |
| 20250526 | 9,740 | 9,710 | 9,740 | 9,580 |
| 20250523 | 9,690 | 9,650 | 9,700 | 9,600 |
| 20250522 | 9,630 | 9,690 | 9,730 | 9,520 |
| 20250521 | 9,510 | 9,630 | 9,700 | 9,300 |
| 20250520 | 9,300 | 9,370 | 9,560 | 9,250 |
| 20250519 | 9,460 | 9,300 | 9,460 | 9,250 |
| 20250516 | 9,400 | 9,410 | 9,570 | 9,230 |
| 20250515 | 9,400 | 9,210 | 9,400 | 9,070 |
| 20250514 | 9,620 | 9,320 | 9,620 | 9,250 |
| 20250513 | 9,640 | 9,400 | 9,640 | 9,370 |
| 20250512 | 9,540 | 9,560 | 9,640 | 9,380 |
| 20250509 | 9,980 | 9,550 | 9,980 | 9,270 |
| 20250508 | 9,250 | 9,630 | 9,800 | 9,050 |
| 20250507 | 9,270 | 9,260 | 9,430 | 8,930 |
| 20250502 | 9,250 | 9,280 | 9,610 | 9,020 |
| 20250430 | 9,380 | 9,250 | 9,600 | 9,120 |
| 20250429 | 9,320 | 9,430 | 9,600 | 9,320 |
| 20250428 | 9,860 | 9,430 | 9,860 | 9,430 |
| 20250425 | 9,670 | 9,860 | 10,490 | 9,300 |
| 20250424 | 9,900 | 9,670 | 9,930 | 9,650 |
| 20250423 | 9,810 | 9,900 | 10,480 | 9,600 |
| 20250422 | 9,930 | 9,820 | 9,930 | 9,410 |
| 20250421 | 9,150 | 9,830 | 9,940 | 9,150 |
| 20250418 | 9,440 | 9,300 | 9,440 | 8,640 |
| 20250417 | 8,870 | 9,270 | 9,280 | 8,780 |
| 20250416 | 9,350 | 8,920 | 9,450 | 8,670 |
| 20250415 | 9,700 | 9,260 | 9,700 | 9,110 |
| 20250414 | 9,800 | 9,700 | 9,810 | 9,330 |
| 20250411 | 10,360 | 9,750 | 10,360 | 9,610 |
| 20250410 | 9,840 | 10,070 | 10,820 | 9,740 |
| 20250409 | 9,320 | 9,840 | 10,250 | 9,140 |
| 20250408 | 9,220 | 9,340 | 9,550 | 8,810 |
| 20250407 | 8,900 | 9,260 | 11,440 | 8,120 |
| 20250404 | 8,680 | 8,800 | 9,380 | 8,400 |
| 20250403 | 8,860 | 8,760 | 8,870 | 8,400 |
| 20250402 | 8,890 | 8,860 | 9,100 | 8,780 |
| 20250401 | 8,760 | 8,840 | 9,340 | 8,650 |
| 20250331 | 8,880 | 8,870 | 8,990 | 8,700 |
| 20250328 | 9,390 | 8,880 | 9,390 | 8,880 |
| 20250327 | 9,200 | 9,180 | 9,420 | 8,990 |
| 20250326 | 9,330 | 9,190 | 9,470 | 9,130 |
| 20250325 | 9,460 | 9,520 | 9,600 | 9,350 |
| 20250324 | 9,600 | 9,530 | 9,600 | 9,110 |
| 20250321 | 9,720 | 9,500 | 9,740 | 9,110 |
| 20250320 | 9,880 | 9,670 | 9,880 | 9,670 |
| 20250319 | 9,950 | 9,880 | 9,950 | 9,780 |
| 20250318 | 9,990 | 9,950 | 9,990 | 9,820 |
| 20250317 | 10,050 | 9,980 | 10,050 | 9,880 |
| 20250314 | 10,080 | 10,040 | 10,080 | 9,900 |
| 20250313 | 10,080 | 10,050 | 10,080 | 9,400 |
| 20250312 | 10,500 | 10,090 | 10,500 | 9,650 |
| 20250311 | 10,150 | 10,100 | 10,400 | 9,310 |
| 20250310 | 9,080 | 9,110 | 9,120 | 8,840 |
| 20250307 | 9,130 | 9,080 | 9,130 | 8,700 |
| 20250306 | 8,720 | 9,010 | 9,030 | 8,720 |
| 20250305 | 8,700 | 9,020 | 9,160 | 8,700 |
| 20250304 | 9,000 | 9,020 | 9,500 | 8,890 |
| 20250228 | 9,030 | 9,000 | 9,090 | 8,800 |
| 20250227 | 9,040 | 9,050 | 9,060 | 8,810 |
| 20250226 | 9,080 | 9,060 | 9,090 | 8,890 |
| 20250225 | 9,000 | 9,000 | 9,030 | 8,820 |
| 20250224 | 9,090 | 9,020 | 9,090 | 8,800 |
| 20250221 | 8,930 | 9,000 | 9,010 | 8,830 |
| 20250220 | 9,030 | 8,950 | 9,040 | 8,810 |
| 20250219 | 8,940 | 9,040 | 9,060 | 8,850 |
| 20250218 | 9,060 | 8,940 | 9,060 | 8,650 |
| 20250217 | 9,080 | 9,080 | 9,090 | 8,770 |
| 20250214 | 9,110 | 9,090 | 9,240 | 8,860 |
| 20250213 | 8,880 | 9,040 | 9,110 | 8,730 |
| 20250212 | 8,860 | 8,870 | 8,980 | 8,670 |
| 20250211 | 8,870 | 8,860 | 8,980 | 8,560 |
| 20250210 | 9,130 | 8,870 | 9,360 | 8,680 |
| 20250207 | 8,960 | 9,120 | 9,390 | 8,920 |
| 20250206 | 9,310 | 9,090 | 9,390 | 8,970 |
| 20250205 | 9,440 | 9,400 | 9,490 | 9,080 |
| 20250204 | 8,540 | 9,220 | 9,220 | 8,510 |
| 20250203 | 8,700 | 8,520 | 8,700 | 8,400 |
| 20250131 | 8,420 | 8,780 | 8,800 | 8,420 |
| 20250124 | 8,360 | 8,560 | 8,570 | 8,040 |
| 20250123 | 8,150 | 8,290 | 8,300 | 8,150 |
| 20250122 | 8,040 | 8,150 | 8,150 | 7,980 |
| 20250121 | 8,000 | 8,040 | 8,230 | 7,960 |
| 20250120 | 8,210 | 8,000 | 8,210 | 7,990 |
| 20250117 | 8,080 | 8,210 | 8,230 | 7,760 |
| 20250116 | 8,260 | 8,080 | 8,260 | 7,960 |
| 20250115 | 8,210 | 8,040 | 8,210 | 7,810 |
| 20250114 | 8,170 | 8,050 | 8,290 | 7,850 |
| 20250113 | 8,200 | 8,150 | 8,330 | 8,100 |
| 20250110 | 8,400 | 8,230 | 8,400 | 8,120 |
| 20250109 | 8,380 | 8,390 | 8,550 | 8,150 |
| 20250108 | 8,410 | 8,380 | 8,430 | 8,100 |
| 20250107 | 8,380 | 8,410 | 8,490 | 8,200 |
| 20250106 | 8,330 | 8,380 | 8,380 | 8,100 |
| 20250103 | 8,400 | 8,330 | 8,400 | 8,160 |
| 20250102 | 8,800 | 8,400 | 8,990 | 8,150 |