Stock Ticker
- (072950) 빛샘전자
- Description: 기업개요
동사는 1998년 LED 표시모듈 제조 및 판매를 목적으로 설립되어 2012년 코스닥에 상장되었으며 2024년 일진전자산업 지분취득으로 국방무기용 케이블 조립체 사업에 진출함.
LED 소자 및 디스플레이, 광통신 선로부품, 초고속정보통신망, 금속접합재료 등 다양한 사업을 운영하고 있음.
고객 맞춤형 제안과 다양한 디스플레이 설계, 광접속 통신망, 방송 송수신 장비설치 등 자사만의 역량을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 15,000 | 14,090 | 15,180 | 13,870 |
| 20261019 | 14,300 | 15,220 | 15,400 | 14,020 |
| 20261016 | 16,020 | 15,120 | 16,060 | 14,900 |
| 20261015 | 14,550 | 15,280 | 16,700 | 14,240 |
| 20261014 | 14,800 | 15,550 | 17,250 | 14,400 |
| 20261013 | 14,500 | 14,690 | 15,150 | 14,000 |
| 20261012 | 16,330 | 15,150 | 17,090 | 15,040 |
| 20261008 | 16,090 | 16,110 | 16,640 |
| 20261007 | 17,330 | 16,240 | 18,100 | 16,190 |
| 20261006 | 17,350 | 17,330 | 17,730 | 16,900 |
| 20261002 | 16,590 | 17,250 | 18,210 | 16,580 |
| 20261001 | 14,990 | 15,290 | 16,450 | 14,470 |
| 20260930 | 14,350 | 15,180 | 16,670 | 13,990 |
| 20260929 | 13,720 | 13,540 | 14,480 | 13,100 |
| 20260928 | 14,180 | 13,800 | 14,600 | 13,650 |
| 20260923 | 12,870 | 14,200 | 15,900 | 12,650 |
| 20260922 | 13,900 | 13,000 | 13,980 | 12,730 |
| 20260921 | 14,100 | 13,690 | 14,710 | 13,600 |
| 20260918 | 13,480 | 14,250 | 16,330 | 13,210 |
| 20260917 | 14,280 | 13,340 | 14,800 | 12,960 |
| 20260916 | 10,800 | 13,530 | 13,910 | 10,740 |
| 20260915 | 11,260 | 10,700 | 11,500 | 10,290 |
| 20260914 | 8,880 | 11,240 | 11,540 | 8,640 |
| 20260911 | 8,950 | 8,900 | 9,400 | 8,900 |
| 20260910 | 9,140 | 9,140 | 9,400 | 8,890 |
| 20260909 | 8,930 | 9,140 | 9,580 | 8,890 |
| 20260908 | 8,360 | 8,640 | 9,810 | 8,360 |
| 20260907 | 8,550 | 8,360 | 8,700 | 8,340 |
| 20260904 | 8,260 | 8,380 | 8,480 | 8,200 |
| 20260903 | 8,480 | 8,180 | 8,670 | 8,010 |
| 20260902 | 8,300 | 8,440 | 8,530 | 8,220 |
| 20260901 | 8,620 | 8,470 | 9,110 | 8,320 |
| 20260831 | 8,400 | 8,700 | 8,750 | 8,190 |
| 20260828 | 8,970 | 8,620 | 8,970 | 8,620 |
| 20260827 | 8,890 | 8,970 | 9,550 | 8,750 |
| 20260826 | 8,670 | 8,680 | 8,950 | 8,480 |
| 20260825 | 8,460 | 8,670 | 8,670 | 8,050 |
| 20260824 | 8,570 | 8,540 | 8,830 | 8,470 |
| 20260821 | 9,050 | 8,530 | 9,050 | 8,480 |
| 20260820 | 9,100 | 9,150 | 9,250 | 8,960 |
| 20260819 | 8,960 | 8,990 | 9,400 | 8,770 |
| 20260818 | 10,000 | 9,350 | 10,390 | 9,350 |
| 20260814 | 10,430 | 10,000 | 10,570 | 9,750 |
| 20260813 | 10,890 | 10,370 | 11,180 | 9,850 |
| 20260812 | 8,780 | 10,110 | 10,400 | 8,510 |
| 20260811 | 8,430 | 8,700 | 8,700 | 7,840 |
| 20260810 | 8,300 | 8,720 | 9,090 | 8,240 |
| 20260807 | 8,170 | 8,050 | 8,980 | 7,780 |
| 20260806 | 8,460 | 8,090 | 8,570 | 8,040 |
| 20260805 | 8,500 | 8,550 | 9,470 | 7,800 |
| 20260804 | 7,340 | 7,560 | 7,730 | 7,340 |
| 20260803 | 7,050 | 7,180 | 7,530 | 6,930 |
| 20260731 | 6,650 | 7,050 | 7,170 | 6,650 |
| 20260730 | 5,800 | 6,450 | 6,640 | 5,800 |
| 20260729 | 6,680 | 5,950 | 6,730 | 5,750 |
| 20260728 | 6,730 | 6,630 | 6,880 | 6,360 |
| 20260727 | 7,010 | 6,960 | 7,160 | 6,820 |
| 20260724 | 7,180 | 6,900 | 7,250 | 6,900 |
| 20260723 | 7,140 | 7,370 | 7,410 | 7,080 |
| 20260722 | 7,390 | 7,060 | 7,710 | 7,060 |
| 20260721 | 6,850 | 7,180 | 7,240 | 6,670 |
| 20260720 | 7,060 | 6,880 | 7,240 | 6,800 |
| 20260716 | 7,800 | 7,320 | 7,950 | 7,270 |
| 20260715 | 7,450 | 7,990 | 8,200 | 7,450 |
| 20260714 | 7,190 | 7,260 | 7,470 | 6,790 |
| 20260713 | 8,000 | 7,260 | 8,550 | 7,260 |
| 20260710 | 7,550 | 8,070 | 9,200 | 7,450 |
| 20260709 | 6,850 | 7,260 | 7,330 | 6,850 |
| 20260708 | 7,070 | 6,900 | 7,550 | 6,800 |
| 20260707 | 7,660 | 7,340 | 7,860 | 7,260 |
| 20260706 | 8,120 | 7,700 | 8,130 | 7,440 |
| 20260703 | 7,500 | 8,120 | 8,120 | 7,320 |
| 20260702 | 8,230 | 7,480 | 8,230 | 7,440 |
| 20260701 | 8,050 | 8,230 | 8,370 | 7,740 |
| 20260630 | 8,020 | 7,970 | 8,270 | 7,820 |
| 20260629 | 7,530 | 8,080 | 8,140 | 7,480 |
| 20260626 | 7,960 | 7,520 | 7,960 | 7,300 |
| 20260625 | 8,360 | 7,940 | 8,760 | 7,870 |
| 20260624 | 8,050 | 8,290 | 8,490 | 8,050 |
| 20260623 | 9,170 | 8,210 | 9,390 | 8,210 |
| 20260622 | 9,240 | 9,170 | 9,700 | 8,870 |
| 20260619 | 10,240 | 9,520 | 10,240 | 9,230 |
| 20260618 | 10,380 | 10,010 | 10,680 | 9,910 |
| 20260617 | 10,790 | 10,380 | 10,810 | 10,150 |
| 20260616 | 10,550 | 10,810 | 11,710 | 10,500 |
| 20260615 | 11,080 | 10,480 | 11,490 | 10,270 |
| 20260612 | 10,820 | 10,460 | 11,210 | 10,430 |
| 20260611 | 9,700 | 10,300 | 10,660 | 9,530 |
| 20260610 | 10,280 | 10,170 | 10,760 | 9,830 |
| 20260609 | 10,500 | 10,760 | 11,470 | 9,900 |
| 20260608 | 9,510 | 9,670 | 10,380 | 9,510 |
| 20260605 | 11,200 | 10,600 | 11,250 | 10,350 |
| 20260604 | 11,210 | 11,400 | 12,690 | 11,000 |
| 20260602 | 11,590 | 10,910 | 11,600 | 10,400 |
| 20260601 | 12,040 | 11,600 | 12,140 | 10,810 |
| 20260529 | 13,050 | 12,030 | 13,950 | 11,920 |
| 20260528 | 14,490 | 12,980 | 14,490 | 12,550 |
| 20260527 | 16,550 | 14,490 | 16,550 | 14,080 |
| 20260526 | 16,410 | 16,550 | 16,900 | 15,820 |
| 20260522 | 14,510 | 15,760 | 16,950 | 14,500 |
| 20260521 | 14,500 | 14,100 | 14,640 | 13,610 |
| 20260520 | 12,950 | 14,080 | 16,110 | 12,000 |
| 20260519 | 14,470 | 13,070 | 14,670 | 12,900 |
| 20260518 | 14,990 | 14,470 | 15,070 | 13,510 |
| 20260515 | 17,700 | 15,320 | 18,320 | 14,870 |
| 20260514 | 15,790 | 17,700 | 18,870 | 15,790 |
| 20260513 | 16,400 | 15,290 | 16,480 | 15,210 |
| 20260512 | 18,490 | 16,910 | 18,970 | 15,290 |
| 20260511 | 16,430 | 17,890 | 20,850 | 16,350 |
| 20260508 | 17,390 | 16,190 | 18,470 | 15,660 |
| 20260507 | 13,200 | 17,060 | 17,060 | 13,200 |
| 20260506 | 13,100 | 13,130 | 13,940 | 12,240 |
| 20260504 | 12,300 | 12,970 | 14,400 | 12,120 |
| 20260430 | 12,950 | 12,110 | 13,020 | 12,100 |
| 20260429 | 12,880 | 12,830 | 13,180 | 12,480 |
| 20260428 | 13,800 | 13,010 | 13,800 | 12,510 |
| 20260427 | 12,900 | 13,780 | 13,830 | 12,750 |
| 20260424 | 12,430 | 12,760 | 13,180 | 12,110 |
| 20260423 | 13,150 | 12,420 | 13,300 | 12,040 |
| 20260422 | 13,760 | 13,050 | 13,930 | 12,890 |
| 20260421 | 15,370 | 14,000 | 15,380 | 13,470 |
| 20260420 | 15,630 | 15,020 | 16,290 | 14,270 |
| 20260417 | 16,400 | 15,610 | 17,200 | 14,160 |
| 20260416 | 24,250 | 16,600 | 25,700 | 16,600 |
| 20260415 | 20,700 | 23,650 | 23,650 | 18,650 |
| 20260414 | 18,220 | 18,220 | 18,220 | 16,400 |
| 20260413 | 13,520 | 14,020 | 14,020 | 13,520 |
| 20260410 | 8,550 | 10,790 | 10,790 | 8,150 |
| 20260409 | 8,700 | 8,300 | 8,710 | 7,870 |
| 20260408 | 7,300 | 8,690 | 9,090 | 7,180 |
| 20260407 | 7,270 | 7,080 | 7,330 | 6,950 |
| 20260406 | 7,330 | 7,160 | 7,940 | 7,130 |
| 20260403 | 7,140 | 7,350 | 7,530 | 7,070 |
| 20260402 | 7,690 | 7,000 | 7,690 | 6,900 |
| 20260401 | 6,980 | 7,540 | 7,730 | 6,950 |
| 20260331 | 6,950 | 6,700 | 7,180 | 6,700 |
| 20260330 | 7,130 | 7,050 | 7,390 | 6,990 |
| 20260327 | 7,480 | 7,390 | 7,740 | 7,300 |
| 20260326 | 8,070 | 7,510 | 8,170 | 7,500 |
| 20260325 | 8,250 | 8,080 | 8,670 | 7,890 |
| 20260324 | 7,150 | 8,250 | 9,000 | 7,040 |
| 20260323 | 7,320 | 6,950 | 7,510 | 6,950 |
| 20260320 | 7,150 | 7,390 | 7,480 | 7,070 |
| 20260319 | 7,240 | 7,120 | 7,340 | 6,960 |
| 20260318 | 7,330 | 7,250 | 7,360 | 7,060 |
| 20260317 | 7,980 | 7,250 | 7,980 | 7,200 |
| 20260316 | 7,370 | 7,670 | 8,100 | 7,220 |
| 20260313 | 7,530 | 7,400 | 7,590 | 7,230 |
| 20260312 | 7,390 | 7,710 | 8,190 | 7,220 |
| 20260311 | 6,850 | 7,380 | 8,210 | 6,810 |
| 20260310 | 6,580 | 6,810 | 6,900 | 6,580 |
| 20260309 | 6,790 | 6,390 | 6,950 | 6,320 |
| 20260306 | 6,380 | 6,960 | 7,230 | 6,060 |
| 20260305 | 6,000 | 6,450 | 6,470 | 6,000 |
| 20260304 | 6,680 | 5,880 | 6,760 | 5,720 |
| 20260303 | 6,590 | 6,680 | 6,870 | 6,430 |
| 20260227 | 6,470 | 6,360 | 6,500 | 6,300 |
| 20260226 | 6,770 | 6,470 | 6,830 | 6,420 |
| 20260225 | 7,230 | 6,770 | 7,230 | 6,740 |
| 20260224 | 6,660 | 7,140 | 7,230 | 6,520 |
| 20260223 | 6,640 | 6,660 | 6,720 | 6,400 |
| 20260220 | 6,500 | 6,660 | 6,850 | 6,500 |
| 20260219 | 6,300 | 6,480 | 6,590 | 6,260 |
| 20260213 | 6,020 | 6,180 | 6,880 | 5,810 |
| 20260212 | 6,150 | 5,990 | 6,230 | 5,990 |
| 20260211 | 6,260 | 6,210 | 6,260 | 6,090 |
| 20260210 | 6,100 | 6,260 | 6,410 | 6,010 |
| 20260209 | 5,720 | 6,010 | 6,220 | 5,690 |
| 20260206 | 5,620 | 5,690 | 5,700 | 5,350 |
| 20260205 | 5,850 | 5,710 | 5,850 | 5,620 |
| 20260204 | 5,700 | 5,870 | 5,930 | 5,660 |
| 20260203 | 5,580 | 5,720 | 6,070 | 5,510 |
| 20260202 | 5,570 | 5,570 | 5,720 | 5,450 |
| 20260130 | 5,500 | 5,590 | 5,740 | 5,430 |
| 20260129 | 5,500 | 5,450 | 5,530 | 5,300 |
| 20260128 | 5,440 | 5,450 | 5,480 | 5,380 |
| 20260127 | 5,590 | 5,410 | 5,600 | 5,370 |
| 20260126 | 5,540 | 5,530 | 5,600 | 5,490 |
| 20260123 | 5,470 | 5,580 | 5,640 | 5,440 |
| 20260122 | 5,560 | 5,470 | 5,590 | 5,380 |
| 20260121 | 5,600 | 5,560 | 5,600 | 5,360 |
| 20260120 | 5,630 | 5,700 | 5,780 | 5,540 |
| 20260119 | 5,610 | 5,610 | 5,770 | 5,500 |
| 20260116 | 5,730 | 5,610 | 5,770 | 5,600 |
| 20260115 | 5,800 | 5,730 | 5,800 | 5,600 |
| 20260114 | 5,990 | 5,750 | 5,990 | 5,690 |
| 20260113 | 5,970 | 5,990 | 6,170 | 5,810 |
| 20260112 | 6,150 | 5,990 | 6,380 | 5,800 |
| 20260109 | 5,470 | 6,060 | 6,260 | 5,430 |
| 20260108 | 5,510 | 5,470 | 5,620 | 5,440 |
| 20260107 | 5,710 | 5,560 | 5,710 | 5,450 |
| 20260106 | 5,740 | 5,680 | 5,740 | 5,540 |
| 20260105 | 5,390 | 5,670 | 5,740 | 5,390 |
| 20260102 | 5,280 | 5,380 | 5,500 | 5,270 |
| 20251230 | 5,280 | 5,280 | 5,290 | 5,170 |
| 20251229 | 5,200 | 5,280 | 5,400 | 5,200 |
| 20251226 | 5,380 | 5,250 | 5,470 | 5,250 |
| 20251224 | 5,350 | 5,380 | 5,440 | 5,230 |
| 20251223 | 5,430 | 5,280 | 5,430 | 5,270 |
| 20251222 | 5,340 | 5,360 | 5,400 | 5,250 |
| 20251219 | 5,210 | 5,260 | 5,260 | 5,110 |
| 20251218 | 5,430 | 5,210 | 5,430 | 5,130 |
| 20251217 | 5,340 | 5,350 | 5,440 | 5,300 |
| 20251216 | 5,420 | 5,340 | 5,570 | 5,340 |
| 20251215 | 5,410 | 5,370 | 5,590 | 5,360 |
| 20251212 | 5,580 | 5,500 | 5,680 | 5,430 |
| 20251211 | 5,600 | 5,570 | 5,600 | 5,470 |
| 20251210 | 5,570 | 5,540 | 5,600 | 5,450 |
| 20251209 | 5,460 | 5,570 | 5,570 | 5,410 |
| 20251208 | 5,430 | 5,490 | 5,580 | 5,320 |
| 20251205 | 5,630 | 5,430 | 5,640 | 5,420 |
| 20251204 | 5,770 | 5,630 | 5,880 | 5,530 |
| 20251203 | 5,850 | 5,800 | 5,850 | 5,680 |
| 20251202 | 5,800 | 5,750 | 5,830 | 5,610 |
| 20251201 | 5,720 | 5,710 | 5,960 | 5,700 |
| 20251128 | 5,730 | 5,790 | 5,870 | 5,530 |
| 20251127 | 5,820 | 5,720 | 5,950 | 5,710 |
| 20251126 | 5,980 | 5,850 | 5,990 | 5,800 |
| 20251125 | 5,800 | 5,850 | 5,960 | 5,710 |
| 20251124 | 6,040 | 5,760 | 6,070 | 5,680 |
| 20251121 | 5,930 | 6,040 | 6,290 | 5,770 |
| 20251120 | 6,070 | 6,060 | 6,330 | 5,700 |
| 20251119 | 6,250 | 6,100 | 6,470 | 5,980 |
| 20251118 | 5,840 | 6,300 | 7,300 | 5,760 |
| 20251117 | 5,270 | 5,900 | 5,940 | 5,270 |
| 20251114 | 4,920 | 5,270 | 5,450 | 4,875 |
| 20251113 | 4,990 | 4,920 | 5,010 | 4,900 |
| 20251112 | 4,900 | 4,990 | 5,000 | 4,860 |
| 20251111 | 4,930 | 4,900 | 4,970 | 4,805 |
| 20251110 | 4,845 | 4,930 | 4,950 | 4,705 |
| 20251107 | 4,805 | 4,795 | 4,905 | 4,725 |
| 20251106 | 4,750 | 4,860 | 4,940 | 4,750 |
| 20251105 | 4,795 | 4,795 | 4,850 | 4,600 |
| 20251104 | 4,910 | 4,820 | 5,000 | 4,755 |
| 20251103 | 4,900 | 4,910 | 5,050 | 4,890 |
| 20251031 | 5,000 | 4,890 | 5,040 | 4,880 |
| 20251030 | 5,170 | 5,000 | 5,170 | 5,000 |
| 20251029 | 5,120 | 5,090 | 5,190 | 5,050 |
| 20251028 | 5,200 | 5,120 | 5,220 | 5,100 |
| 20251027 | 5,180 | 5,200 | 5,240 | 5,140 |
| 20251024 | 5,250 | 5,180 | 5,250 | 5,150 |
| 20251023 | 5,260 | 5,250 | 5,350 | 5,230 |
| 20251022 | 5,230 | 5,300 | 5,500 | 5,140 |
| 20251021 | 5,210 | 5,260 | 5,270 | 5,150 |
| 20251020 | 5,170 | 5,210 | 5,260 | 5,110 |
| 20251017 | 5,300 | 5,170 | 5,500 | 5,110 |
| 20251016 | 5,450 | 5,340 | 5,450 | 5,290 |
| 20251015 | 5,400 | 5,430 | 5,520 | 5,300 |
| 20251014 | 5,500 | 5,420 | 5,540 | 5,270 |
| 20251013 | 5,300 | 5,490 | 5,500 | 5,300 |
| 20251010 | 5,450 | 5,490 | 5,610 | 5,400 |
| 20251002 | 5,320 | 5,430 | 6,030 | 5,250 |
| 20251001 | 5,260 | 5,260 | 5,290 | 5,190 |
| 20250930 | 5,250 | 5,260 | 5,350 | 5,160 |
| 20250929 | 5,180 | 5,240 | 5,290 | 5,070 |
| 20250926 | 5,170 | 5,190 | 5,200 | 5,100 |
| 20250925 | 5,150 | 5,240 | 5,240 | 5,120 |
| 20250924 | 5,210 | 5,190 | 5,260 | 5,110 |
| 20250923 | 5,130 | 5,210 | 5,360 | 5,020 |
| 20250922 | 5,050 | 5,150 | 5,690 | 5,050 |
| 20250919 | 5,110 | 5,050 | 5,110 | 5,040 |
| 20250918 | 5,050 | 5,110 | 5,180 | 5,050 |
| 20250917 | 5,120 | 5,050 | 5,340 | 5,000 |
| 20250916 | 5,200 | 5,120 | 5,210 | 5,050 |
| 20250915 | 5,310 | 5,180 | 5,340 | 5,180 |
| 20250912 | 5,330 | 5,300 | 5,360 | 5,230 |
| 20250911 | 5,420 | 5,330 | 5,510 | 5,170 |
| 20250910 | 5,370 | 5,400 | 5,400 | 5,250 |
| 20250909 | 5,320 | 5,370 | 5,390 | 5,250 |
| 20250908 | 5,350 | 5,310 | 5,420 | 5,250 |
| 20250905 | 5,350 | 5,350 | 5,500 | 5,310 |
| 20250904 | 5,310 | 5,350 | 5,450 | 5,310 |
| 20250903 | 5,390 | 5,310 | 5,390 | 5,200 |
| 20250902 | 5,360 | 5,390 | 5,410 | 5,320 |
| 20250901 | 5,420 | 5,370 | 5,420 | 5,290 |
| 20250829 | 5,500 | 5,420 | 5,520 | 5,370 |
| 20250828 | 5,510 | 5,500 | 5,530 | 5,330 |
| 20250827 | 5,480 | 5,510 | 5,560 | 5,420 |
| 20250826 | 5,400 | 5,460 | 5,580 | 5,320 |
| 20250825 | 5,320 | 5,400 | 5,750 | 5,060 |
| 20250822 | 5,160 | 5,210 | 5,220 | 5,120 |
| 20250821 | 5,120 | 5,160 | 5,220 | 5,100 |
| 20250820 | 5,190 | 5,100 | 5,190 | 5,050 |
| 20250819 | 5,350 | 5,190 | 5,400 | 5,150 |
| 20250818 | 5,390 | 5,350 | 5,610 | 5,350 |
| 20250814 | 5,450 | 5,390 | 5,540 | 5,310 |
| 20250813 | 5,350 | 5,440 | 5,600 | 5,340 |
| 20250812 | 5,500 | 5,400 | 6,170 | 5,330 |
| 20250811 | 5,100 | 5,290 | 5,370 | 5,040 |
| 20250808 | 5,050 | 4,965 | 5,050 | 4,955 |
| 20250807 | 5,050 | 5,050 | 5,050 | 4,995 |
| 20250806 | 4,970 | 5,050 | 5,100 | 4,960 |
| 20250805 | 5,020 | 5,020 | 5,130 | 4,960 |
| 20250804 | 4,935 | 5,020 | 5,140 | 4,890 |
| 20250801 | 4,955 | 4,935 | 5,010 | 4,865 |
| 20250731 | 5,020 | 4,955 | 5,100 | 4,870 |
| 20250730 | 5,050 | 5,030 | 5,100 | 4,915 |
| 20250729 | 5,080 | 5,120 | 5,180 | 4,940 |
| 20250728 | 5,250 | 5,080 | 5,250 | 5,080 |
| 20250725 | 5,110 | 5,160 | 5,450 | 5,050 |
| 20250724 | 5,390 | 5,110 | 5,420 | 5,000 |
| 20250723 | 5,290 | 5,380 | 5,380 | 5,220 |
| 20250722 | 5,450 | 5,290 | 5,450 | 5,290 |
| 20250721 | 5,440 | 5,450 | 5,520 | 5,340 |
| 20250718 | 5,400 | 5,440 | 5,480 | 5,210 |
| 20250717 | 5,600 | 5,400 | 5,600 | 5,330 |
| 20250716 | 5,500 | 5,500 | 5,500 | 5,350 |
| 20250715 | 5,470 | 5,500 | 5,520 | 5,370 |
| 20250714 | 5,520 | 5,470 | 5,640 | 5,400 |
| 20250711 | 5,660 | 5,520 | 5,690 | 5,350 |
| 20250710 | 5,600 | 5,600 | 5,680 | 5,520 |
| 20250709 | 5,700 | 5,600 | 5,700 | 5,500 |
| 20250708 | 5,600 | 5,600 | 5,680 | 5,500 |
| 20250707 | 5,610 | 5,530 | 5,610 | 5,510 |
| 20250704 | 5,630 | 5,580 | 5,710 | 5,530 |
| 20250703 | 5,540 | 5,630 | 5,660 | 5,480 |
| 20250702 | 5,580 | 5,590 | 5,630 | 5,370 |
| 20250701 | 5,230 | 5,580 | 5,630 | 5,230 |
| 20250630 | 5,120 | 5,290 | 5,400 | 5,120 |
| 20250627 | 5,260 | 5,120 | 5,290 | 5,100 |
| 20250626 | 5,220 | 5,260 | 5,290 | 5,060 |
| 20250625 | 5,280 | 5,220 | 5,440 | 5,100 |
| 20250624 | 5,140 | 5,260 | 5,290 | 5,140 |
| 20250623 | 4,970 | 5,140 | 5,180 | 4,910 |
| 20250620 | 4,960 | 5,020 | 5,060 | 4,905 |
| 20250619 | 4,870 | 4,960 | 4,960 | 4,770 |
| 20250618 | 4,855 | 4,870 | 4,890 | 4,710 |
| 20250617 | 4,895 | 4,855 | 4,930 | 4,675 |
| 20250616 | 4,795 | 4,895 | 4,915 | 4,675 |
| 20250613 | 4,815 | 4,795 | 4,850 | 4,755 |
| 20250612 | 4,745 | 4,815 | 4,830 | 4,710 |
| 20250611 | 4,805 | 4,745 | 4,830 | 4,695 |
| 20250610 | 4,660 | 4,735 | 4,800 | 4,615 |
| 20250609 | 4,640 | 4,655 | 4,780 | 4,565 |
| 20250605 | 4,630 | 4,630 | 4,650 | 4,580 |
| 20250604 | 4,630 | 4,630 | 4,665 | 4,585 |
| 20250602 | 4,670 | 4,630 | 4,675 | 4,610 |
| 20250530 | 4,670 | 4,670 | 4,675 | 4,595 |
| 20250529 | 4,665 | 4,670 | 4,690 | 4,550 |
| 20250528 | 4,700 | 4,665 | 4,705 | 4,665 |
| 20250527 | 4,700 | 4,705 | 4,705 | 4,625 |
| 20250526 | 4,660 | 4,705 | 4,710 | 4,580 |
| 20250523 | 4,725 | 4,660 | 4,725 | 4,635 |
| 20250522 | 4,650 | 4,730 | 4,785 | 4,490 |
| 20250521 | 4,760 | 4,650 | 4,840 | 4,490 |
| 20250520 | 4,545 | 4,750 | 4,755 | 4,545 |
| 20250519 | 4,640 | 4,545 | 4,640 | 4,400 |
| 20250516 | 4,730 | 4,640 | 4,820 | 4,365 |
| 20250515 | 4,915 | 4,700 | 4,945 | 4,700 |
| 20250514 | 4,880 | 4,910 | 4,945 | 4,830 |
| 20250513 | 4,810 | 4,880 | 4,920 | 4,795 |
| 20250512 | 4,875 | 4,865 | 4,880 | 4,750 |
| 20250509 | 4,860 | 4,820 | 4,950 | 4,800 |
| 20250508 | 4,870 | 4,885 | 4,940 | 4,820 |
| 20250507 | 4,765 | 4,870 | 4,920 | 4,745 |
| 20250502 | 4,630 | 4,765 | 4,950 | 4,605 |
| 20250430 | 4,670 | 4,610 | 4,740 | 4,550 |
| 20250429 | 4,670 | 4,670 | 4,735 | 4,635 |
| 20250428 | 4,495 | 4,670 | 4,750 | 4,495 |
| 20250425 | 4,530 | 4,495 | 4,530 | 4,410 |
| 20250424 | 4,485 | 4,490 | 4,520 | 4,460 |
| 20250423 | 4,435 | 4,480 | 4,490 | 4,410 |
| 20250422 | 4,435 | 4,435 | 4,470 | 4,360 |
| 20250421 | 4,465 | 4,435 | 4,500 | 4,425 |
| 20250418 | 4,450 | 4,465 | 4,470 | 4,345 |
| 20250417 | 4,385 | 4,430 | 4,450 | 4,385 |
| 20250416 | 4,425 | 4,370 | 4,475 | 4,335 |
| 20250415 | 4,385 | 4,440 | 4,495 | 4,370 |
| 20250414 | 4,325 | 4,385 | 4,410 | 4,315 |
| 20250411 | 4,230 | 4,325 | 4,390 | 4,185 |
| 20250410 | 4,140 | 4,235 | 4,235 | 4,135 |
| 20250409 | 4,000 | 4,045 | 4,390 | 3,930 |
| 20250408 | 4,200 | 3,960 | 4,200 | 3,950 |
| 20250407 | 4,205 | 3,985 | 4,205 | 3,980 |
| 20250404 | 4,150 | 4,255 | 4,260 | 4,150 |
| 20250403 | 4,215 | 4,265 | 4,350 | 4,180 |
| 20250402 | 4,295 | 4,270 | 4,350 | 4,180 |
| 20250401 | 4,045 | 4,270 | 4,300 | 4,045 |
| 20250331 | 4,090 | 4,030 | 4,090 | 3,940 |
| 20250328 | 4,215 | 4,010 | 4,625 | 3,935 |
| 20250327 | 4,295 | 4,215 | 4,315 | 4,175 |
| 20250326 | 4,230 | 4,270 | 4,300 | 4,215 |
| 20250325 | 4,470 | 4,220 | 4,470 | 4,220 |
| 20250324 | 4,415 | 4,450 | 4,490 | 4,385 |
| 20250321 | 4,450 | 4,445 | 4,530 | 4,400 |
| 20250320 | 4,485 | 4,480 | 4,490 | 4,420 |
| 20250319 | 4,495 | 4,485 | 4,540 | 4,415 |
| 20250318 | 4,415 | 4,495 | 4,545 | 4,415 |
| 20250317 | 4,510 | 4,500 | 4,525 | 4,405 |
| 20250314 | 4,440 | 4,485 | 4,510 | 4,305 |
| 20250313 | 4,500 | 4,470 | 4,545 | 4,460 |
| 20250312 | 4,420 | 4,500 | 4,575 | 4,410 |
| 20250311 | 4,325 | 4,420 | 4,755 | 4,200 |
| 20250310 | 4,400 | 4,385 | 4,515 | 4,190 |
| 20250307 | 4,325 | 4,365 | 4,425 | 4,295 |
| 20250306 | 4,330 | 4,365 | 4,390 | 4,280 |
| 20250305 | 4,290 | 4,335 | 4,365 | 4,265 |
| 20250304 | 4,195 | 4,335 | 4,340 | 4,140 |
| 20250228 | 4,090 | 4,195 | 4,225 | 3,980 |
| 20250227 | 4,125 | 4,095 | 4,170 | 3,960 |
| 20250226 | 4,115 | 4,125 | 4,200 | 4,055 |
| 20250225 | 3,970 | 4,115 | 4,135 | 3,970 |
| 20250224 | 3,935 | 4,035 | 4,210 | 3,805 |
| 20250221 | 3,900 | 3,940 | 3,960 | 3,805 |
| 20250220 | 3,945 | 3,900 | 3,965 | 3,840 |
| 20250219 | 3,850 | 3,930 | 3,930 | 3,830 |
| 20250218 | 3,860 | 3,880 | 3,890 | 3,810 |
| 20250217 | 3,715 | 3,895 | 3,895 | 3,715 |
| 20250214 | 3,710 | 3,745 | 3,780 | 3,685 |
| 20250213 | 3,695 | 3,725 | 3,735 | 3,685 |
| 20250212 | 3,740 | 3,695 | 3,760 | 3,690 |
| 20250211 | 3,690 | 3,740 | 3,760 | 3,690 |
| 20250210 | 3,695 | 3,710 | 3,730 | 3,630 |
| 20250207 | 3,640 | 3,690 | 3,735 | 3,565 |
| 20250206 | 3,645 | 3,695 | 3,700 | 3,620 |
| 20250205 | 3,570 | 3,650 | 3,655 | 3,525 |
| 20250204 | 3,500 | 3,570 | 3,600 | 3,500 |
| 20250203 | 3,620 | 3,505 | 3,620 | 3,500 |
| 20250131 | 3,615 | 3,620 | 3,760 | 3,575 |
| 20250124 | 3,610 | 3,615 | 3,725 | 3,585 |
| 20250123 | 3,720 | 3,610 | 3,720 | 3,600 |
| 20250122 | 3,670 | 3,700 | 3,725 | 3,670 |
| 20250121 | 3,660 | 3,705 | 3,750 | 3,650 |
| 20250120 | 3,790 | 3,680 | 3,790 | 3,650 |
| 20250117 | 3,755 | 3,685 | 3,755 | 3,650 |
| 20250116 | 3,665 | 3,700 | 3,730 | 3,660 |
| 20250115 | 3,680 | 3,645 | 3,715 | 3,630 |
| 20250114 | 3,695 | 3,700 | 3,705 | 3,635 |
| 20250113 | 3,730 | 3,715 | 3,730 | 3,620 |
| 20250110 | 3,720 | 3,750 | 3,775 | 3,660 |
| 20250109 | 3,725 | 3,720 | 3,745 | 3,650 |
| 20250108 | 3,680 | 3,725 | 3,730 | 3,645 |
| 20250107 | 3,665 | 3,680 | 3,690 | 3,625 |
| 20250106 | 3,650 | 3,665 | 3,695 | 3,565 |
| 20250103 | 3,565 | 3,605 | 3,620 | 3,420 |
| 20250102 | 3,520 | 3,585 | 3,595 | 3,500 |