Stock Ticker
- (078350) 한양디지텍
- Description: 기업개요
동사는 2004년 한양이엔지(주) 메모리모듈 제조 사업부문이 인적분할하여 설립되어 코스닥시장에 상장됨.
반도체 메모리모듈 제조를 주사업으로 영위하며 SSD, 인터넷 관련기기, VoIP 장비 사업을 수행하고, 2019년 베트남에 서버용·PC용 메모리모듈 양산체제를 구축함.
고객사 FAB 라인 증대와 시장 수요 증가에 따른 생산능력 확대 및 DDR5 Server 제품 수요 대응을 위한 안정적 생산능력 확보에 집중하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 33,300 | 31,900 | 33,400 | 31,200 |
| 20261019 | 36,550 | 34,350 | 39,100 | 33,400 |
| 20261016 | 35,950 | 38,900 | 39,900 | 34,550 |
| 20261015 | 34,500 | 34,500 | 36,300 | 32,100 |
| 20261014 | 39,050 | 37,600 | 40,550 | 35,300 |
| 20261013 | 35,550 | 38,400 | 38,550 | 34,150 |
| 20261012 | 38,300 | 37,100 | 39,250 | 36,100 |
| 20261008 | 36,150 | 38,950 | 39,500 |
| 20261007 | 36,000 | 36,400 | 38,200 | 33,600 |
| 20261006 | 36,050 | 36,350 | 37,000 | 34,950 |
| 20261002 | 34,600 | 36,000 | 37,600 | 34,300 |
| 20261001 | 31,150 | 36,000 | 36,500 | 31,150 |
| 20260930 | 28,700 | 31,950 | 32,000 | 28,700 |
| 20260929 | 26,400 | 28,450 | 28,800 | 25,900 |
| 20260928 | 27,500 | 27,000 | 27,650 | 25,700 |
| 20260923 | 27,600 | 27,650 | 28,550 | 26,300 |
| 20260922 | 27,400 | 28,350 | 29,450 | 27,050 |
| 20260921 | 25,400 | 28,200 | 29,600 | 25,150 |
| 20260918 | 22,050 | 25,550 | 25,850 | 21,850 |
| 20260917 | 20,350 | 22,350 | 22,600 | 19,500 |
| 20260916 | 17,950 | 17,810 | 18,240 | 17,270 |
| 20260915 | 17,260 | 17,250 | 17,920 | 17,050 |
| 20260914 | 17,560 | 17,270 | 17,560 | 17,030 |
| 20260911 | 17,650 | 17,560 | 17,830 | 17,200 |
| 20260910 | 18,670 | 18,130 | 18,670 | 17,970 |
| 20260909 | 18,900 | 18,670 | 19,280 | 18,520 |
| 20260908 | 19,570 | 18,750 | 19,680 | 18,750 |
| 20260907 | 19,400 | 19,400 | 19,630 | 19,240 |
| 20260904 | 18,600 | 18,760 | 19,010 | 18,490 |
| 20260903 | 19,720 | 18,380 | 19,950 | 18,250 |
| 20260902 | 19,600 | 19,590 | 20,100 | 19,300 |
| 20260901 | 20,250 | 20,250 | 20,850 | 19,910 |
| 20260831 | 20,100 | 20,600 | 20,700 | 19,410 |
| 20260828 | 21,000 | 20,600 | 21,550 | 20,300 |
| 20260827 | 22,850 | 21,150 | 22,900 | 21,000 |
| 20260826 | 22,700 | 22,550 | 22,700 | 21,550 |
| 20260825 | 20,250 | 22,200 | 22,200 | 19,410 |
| 20260824 | 21,650 | 21,000 | 22,000 | 20,500 |
| 20260821 | 22,700 | 21,300 | 22,700 | 20,950 |
| 20260820 | 23,000 | 22,700 | 24,200 | 22,250 |
| 20260819 | 21,750 | 22,500 | 23,100 | 21,300 |
| 20260818 | 24,300 | 22,850 | 25,050 | 22,450 |
| 20260814 | 25,450 | 23,550 | 25,450 | 22,950 |
| 20260813 | 24,050 | 23,850 | 25,700 | 22,950 |
| 20260812 | 23,500 | 23,450 | 24,200 | 22,450 |
| 20260811 | 22,800 | 22,850 | 24,100 | 21,950 |
| 20260810 | 20,050 | 23,300 | 23,350 | 20,050 |
| 20260807 | 20,350 | 20,000 | 21,150 | 19,440 |
| 20260806 | 20,400 | 20,600 | 21,100 | 19,830 |
| 20260805 | 19,720 | 20,600 | 21,500 | 19,200 |
| 20260804 | 18,400 | 18,920 | 18,920 | 17,900 |
| 20260803 | 17,330 | 18,370 | 18,930 | 17,120 |
| 20260731 | 15,840 | 18,070 | 18,200 | 15,840 |
| 20260730 | 14,110 | 14,610 | 15,790 | 14,110 |
| 20260729 | 17,370 | 15,000 | 17,880 | 13,720 |
| 20260728 | 19,020 | 17,350 | 19,610 | 17,160 |
| 20260727 | 20,250 | 20,100 | 20,900 | 19,640 |
| 20260724 | 20,900 | 19,840 | 21,100 | 19,550 |
| 20260723 | 20,050 | 21,100 | 21,500 | 20,050 |
| 20260722 | 20,700 | 19,700 | 21,100 | 19,700 |
| 20260721 | 18,800 | 19,650 | 20,100 | 18,340 |
| 20260720 | 19,810 | 19,040 | 20,250 | 18,810 |
| 20260716 | 21,250 | 20,550 | 21,250 | 20,150 |
| 20260715 | 21,600 | 22,000 | 22,750 | 21,000 |
| 20260714 | 21,600 | 20,400 | 22,850 | 19,960 |
| 20260713 | 23,100 | 22,150 | 24,250 | 21,850 |
| 20260710 | 21,400 | 23,000 | 23,500 | 20,900 |
| 20260709 | 19,110 | 20,400 | 20,850 | 19,110 |
| 20260708 | 19,540 | 19,100 | 20,950 | 18,600 |
| 20260707 | 20,250 | 20,300 | 21,650 | 19,850 |
| 20260706 | 21,600 | 20,650 | 21,700 | 19,880 |
| 20260703 | 20,950 | 21,800 | 21,900 | 19,520 |
| 20260702 | 22,900 | 20,950 | 22,900 | 20,800 |
| 20260701 | 24,250 | 24,350 | 25,300 | 23,400 |
| 20260630 | 22,550 | 23,950 | 24,600 | 22,400 |
| 20260629 | 21,000 | 22,500 | 22,750 | 20,900 |
| 20260626 | 22,000 | 21,000 | 23,300 | 20,650 |
| 20260625 | 24,050 | 22,500 | 24,350 | 22,250 |
| 20260624 | 21,950 | 23,450 | 24,000 | 21,550 |
| 20260623 | 24,100 | 21,950 | 24,250 | 21,750 |
| 20260622 | 22,600 | 24,350 | 24,750 | 22,300 |
| 20260619 | 24,800 | 23,150 | 25,200 | 22,450 |
| 20260618 | 25,100 | 24,400 | 25,350 | 24,050 |
| 20260617 | 24,800 | 25,350 | 26,300 | 24,200 |
| 20260616 | 27,150 | 24,800 | 27,500 | 24,500 |
| 20260615 | 30,000 | 26,650 | 30,000 | 26,100 |
| 20260612 | 29,000 | 28,300 | 29,850 | 28,050 |
| 20260611 | 23,400 | 26,900 | 27,450 | 22,200 |
| 20260610 | 24,500 | 23,800 | 25,650 | 23,050 |
| 20260609 | 23,500 | 25,200 | 25,250 | 23,200 |
| 20260608 | 22,550 | 22,900 | 24,650 | 22,000 |
| 20260605 | 28,450 | 26,400 | 28,850 | 26,100 |
| 20260604 | 28,700 | 29,700 | 31,400 | 28,450 |
| 20260602 | 29,600 | 28,000 | 29,700 | 27,000 |
| 20260601 | 31,550 | 29,900 | 32,950 | 28,900 |
| 20260529 | 35,200 | 31,550 | 35,200 | 31,500 |
| 20260528 | 36,500 | 34,900 | 37,500 | 33,800 |
| 20260527 | 41,750 | 36,800 | 41,750 | 36,700 |
| 20260526 | 41,750 | 40,500 | 44,300 | 40,000 |
| 20260522 | 39,400 | 42,500 | 43,550 | 38,800 |
| 20260521 | 34,400 | 37,450 | 37,850 | 33,650 |
| 20260520 | 33,800 | 33,150 | 34,750 | 31,850 |
| 20260519 | 33,500 | 33,900 | 34,850 | 32,500 |
| 20260518 | 33,050 | 34,000 | 35,700 | 31,000 |
| 20260515 | 34,800 | 33,700 | 37,850 | 33,100 |
| 20260514 | 29,000 | 35,550 | 36,900 | 28,450 |
| 20260513 | 28,400 | 28,400 | 29,100 | 27,450 |
| 20260512 | 32,950 | 29,300 | 33,550 | 27,650 |
| 20260511 | 33,050 | 32,800 | 33,200 | 31,150 |
| 20260508 | 32,400 | 32,200 | 33,500 | 31,550 |
| 20260507 | 32,800 | 33,350 | 34,250 | 31,950 |
| 20260506 | 33,500 | 33,250 | 34,200 | 31,900 |
| 20260504 | 31,900 | 32,200 | 33,550 | 31,650 |
| 20260430 | 32,000 | 30,950 | 32,100 | 30,400 |
| 20260429 | 30,750 | 31,800 | 32,350 | 30,550 |
| 20260428 | 32,700 | 31,450 | 32,700 | 31,000 |
| 20260427 | 32,900 | 32,700 | 33,650 | 32,300 |
| 20260424 | 31,750 | 33,050 | 33,150 | 31,000 |
| 20260423 | 30,000 | 32,400 | 32,750 | 28,950 |
| 20260422 | 25,850 | 29,200 | 29,400 | 25,450 |
| 20260421 | 26,700 | 26,000 | 26,850 | 25,050 |
| 20260420 | 27,000 | 26,200 | 27,000 | 26,000 |
| 20260417 | 27,200 | 27,050 | 27,650 | 26,550 |
| 20260416 | 29,000 | 27,350 | 29,150 | 27,050 |
| 20260415 | 31,450 | 29,100 | 31,450 | 28,850 |
| 20260414 | 30,900 | 30,150 | 31,200 | 29,100 |
| 20260413 | 27,150 | 28,450 | 29,150 | 27,000 |
| 20260410 | 28,900 | 28,100 | 29,900 | 27,950 |
| 20260409 | 28,400 | 27,900 | 28,800 | 27,500 |
| 20260408 | 28,500 | 29,050 | 29,150 | 27,150 |
| 20260407 | 27,600 | 26,450 | 27,650 | 25,800 |
| 20260406 | 27,450 | 26,350 | 28,100 | 26,000 |
| 20260403 | 29,450 | 27,450 | 29,900 | 26,700 |
| 20260402 | 31,100 | 28,400 | 31,150 | 27,700 |
| 20260401 | 29,500 | 30,700 | 32,450 | 29,200 |
| 20260331 | 28,400 | 27,950 | 29,300 | 26,950 |
| 20260330 | 32,350 | 29,650 | 33,000 | 29,500 |
| 20260327 | 27,700 | 34,850 | 35,500 | 26,500 |
| 20260326 | 29,500 | 28,850 | 30,050 | 28,200 |
| 20260325 | 27,100 | 30,100 | 30,850 | 27,000 |
| 20260324 | 26,900 | 26,250 | 27,400 | 25,250 |
| 20260323 | 26,400 | 26,000 | 27,400 | 25,900 |
| 20260320 | 27,500 | 27,200 | 27,600 | 26,350 |
| 20260319 | 25,550 | 27,000 | 27,950 | 25,450 |
| 20260318 | 25,800 | 26,600 | 26,900 | 25,600 |
| 20260317 | 27,000 | 25,200 | 27,000 | 25,200 |
| 20260316 | 25,150 | 26,300 | 27,500 | 25,050 |
| 20260313 | 24,100 | 25,200 | 25,450 | 24,100 |
| 20260312 | 24,500 | 25,100 | 25,500 | 24,500 |
| 20260311 | 24,600 | 25,150 | 25,900 | 24,300 |
| 20260310 | 23,700 | 24,300 | 25,150 | 23,350 |
| 20260309 | 22,900 | 22,200 | 23,150 | 21,300 |
| 20260306 | 22,650 | 24,950 | 25,200 | 22,300 |
| 20260305 | 21,800 | 22,600 | 23,050 | 21,500 |
| 20260304 | 22,200 | 19,970 | 23,350 | 19,510 |
| 20260303 | 24,700 | 23,350 | 26,000 | 23,350 |
| 20260227 | 26,200 | 25,750 | 26,200 | 25,150 |
| 20260226 | 27,650 | 27,000 | 27,750 | 26,450 |
| 20260225 | 28,000 | 27,100 | 28,000 | 26,700 |
| 20260224 | 26,500 | 26,900 | 27,300 | 25,950 |
| 20260223 | 26,650 | 27,150 | 28,650 | 26,150 |
| 20260220 | 25,500 | 25,900 | 26,300 | 25,000 |
| 20260219 | 24,800 | 25,450 | 25,800 | 24,100 |
| 20260213 | 25,750 | 24,650 | 26,000 | 24,500 |
| 20260212 | 26,950 | 26,150 | 27,200 | 25,300 |
| 20260211 | 28,450 | 27,700 | 28,450 | 26,900 |
| 20260210 | 29,950 | 27,950 | 29,950 | 27,850 |
| 20260209 | 28,250 | 29,500 | 30,350 | 27,850 |
| 20260206 | 26,450 | 26,600 | 27,900 | 25,750 |
| 20260205 | 28,400 | 27,800 | 29,200 | 27,650 |
| 20260204 | 29,800 | 29,900 | 30,450 | 29,200 |
| 20260203 | 27,250 | 29,700 | 30,550 | 27,050 |
| 20260202 | 25,100 | 26,000 | 27,600 | 24,950 |
| 20260130 | 28,600 | 26,800 | 28,850 | 26,650 |
| 20260129 | 28,000 | 27,600 | 28,800 | 25,500 |
| 20260128 | 26,800 | 28,000 | 28,200 | 25,250 |
| 20260127 | 23,900 | 26,850 | 26,900 | 23,250 |
| 20260126 | 22,700 | 22,950 | 23,400 | 22,100 |
| 20260123 | 22,550 | 23,150 | 23,450 | 22,400 |
| 20260122 | 23,800 | 22,900 | 23,850 | 22,550 |
| 20260121 | 21,250 | 23,000 | 23,350 | 21,050 |
| 20260120 | 23,550 | 22,400 | 23,550 | 21,850 |
| 20260119 | 24,500 | 23,450 | 24,800 | 23,100 |
| 20260116 | 25,500 | 25,000 | 25,950 | 24,800 |
| 20260115 | 24,850 | 25,150 | 25,750 | 24,300 |
| 20260114 | 22,850 | 25,100 | 25,650 | 22,850 |
| 20260113 | 23,650 | 23,550 | 24,300 | 22,800 |
| 20260112 | 22,450 | 23,050 | 23,300 | 21,850 |
| 20260109 | 21,850 | 21,450 | 22,500 | 21,150 |
| 20260108 | 23,350 | 22,500 | 24,700 | 22,500 |
| 20260107 | 25,900 | 23,650 | 26,950 | 23,100 |
| 20260106 | 22,550 | 23,300 | 23,500 | 22,100 |
| 20260105 | 22,300 | 22,700 | 23,400 | 22,150 |
| 20260102 | 21,550 | 21,450 | 21,650 | 20,950 |
| 20251230 | 21,400 | 21,550 | 21,700 | 20,700 |
| 20251229 | 21,350 | 21,200 | 21,700 | 20,800 |
| 20251226 | 20,300 | 21,100 | 22,050 | 20,300 |
| 20251224 | 20,550 | 20,300 | 20,750 | 20,050 |
| 20251223 | 20,800 | 20,550 | 21,400 | 20,450 |
| 20251222 | 19,710 | 20,900 | 21,150 | 19,710 |
| 20251219 | 20,200 | 19,450 | 20,200 | 19,310 |
| 20251218 | 19,100 | 19,680 | 19,800 | 18,830 |
| 20251217 | 18,300 | 19,390 | 19,850 | 18,300 |
| 20251216 | 19,250 | 18,330 | 19,330 | 18,310 |
| 20251215 | 19,760 | 19,390 | 19,870 | 18,770 |
| 20251212 | 20,450 | 20,300 | 20,700 | 20,150 |
| 20251211 | 20,500 | 20,450 | 21,100 | 19,990 |
| 20251210 | 20,400 | 20,400 | 21,000 | 20,100 |
| 20251209 | 20,200 | 20,400 | 20,700 | 19,970 |
| 20251208 | 20,100 | 20,350 | 20,400 | 19,320 |
| 20251205 | 19,690 | 19,960 | 20,100 | 19,330 |
| 20251204 | 19,790 | 19,690 | 19,850 | 19,260 |
| 20251203 | 20,350 | 19,990 | 20,350 | 19,620 |
| 20251202 | 20,800 | 20,050 | 20,900 | 19,980 |
| 20251201 | 21,550 | 20,500 | 21,950 | 20,450 |
| 20251128 | 22,200 | 21,400 | 22,400 | 20,900 |
| 20251127 | 21,800 | 22,200 | 22,800 | 21,650 |
| 20251126 | 22,250 | 21,500 | 22,500 | 20,950 |
| 20251125 | 22,200 | 22,100 | 22,750 | 21,450 |
| 20251124 | 21,200 | 21,350 | 22,400 | 20,450 |
| 20251121 | 23,200 | 20,700 | 23,500 | 20,000 |
| 20251120 | 25,300 | 24,850 | 25,350 | 23,900 |
| 20251119 | 22,550 | 24,450 | 25,050 | 21,900 |
| 20251118 | 23,650 | 22,800 | 24,400 | 22,800 |
| 20251117 | 23,550 | 24,150 | 24,550 | 22,650 |
| 20251114 | 24,750 | 22,900 | 25,000 | 22,800 |
| 20251113 | 22,300 | 25,750 | 26,500 | 21,850 |
| 20251112 | 21,750 | 22,300 | 22,500 | 21,050 |
| 20251111 | 21,400 | 22,200 | 22,900 | 21,250 |
| 20251110 | 22,500 | 21,300 | 22,500 | 20,450 |
| 20251107 | 23,000 | 22,200 | 23,700 | 21,250 |
| 20251106 | 23,250 | 24,000 | 24,600 | 23,050 |
| 20251105 | 22,400 | 22,600 | 22,900 | 21,050 |
| 20251104 | 22,550 | 23,200 | 23,700 | 22,550 |
| 20251103 | 22,950 | 22,300 | 23,250 | 21,800 |
| 20251031 | 23,250 | 22,800 | 23,500 | 22,300 |
| 20251030 | 23,500 | 23,350 | 23,550 | 22,450 |
| 20251029 | 22,800 | 23,500 | 23,850 | 22,150 |
| 20251028 | 21,000 | 22,750 | 23,900 | 20,950 |
| 20251027 | 21,400 | 21,400 | 21,950 | 20,500 |
| 20251024 | 20,150 | 20,850 | 20,900 | 19,650 |
| 20251023 | 18,990 | 19,730 | 19,750 | 18,600 |
| 20251022 | 19,550 | 19,500 | 19,650 | 18,810 |
| 20251021 | 20,900 | 19,500 | 21,250 | 19,310 |
| 20251020 | 20,000 | 20,850 | 21,350 | 19,560 |
| 20251017 | 19,840 | 20,050 | 21,350 | 19,660 |
| 20251016 | 20,300 | 19,780 | 20,650 | 19,690 |
| 20251015 | 17,980 | 20,300 | 20,600 | 17,700 |
| 20251014 | 18,710 | 17,600 | 18,910 | 17,010 |
| 20251013 | 17,890 | 18,500 | 18,630 | 17,510 |
| 20251010 | 19,240 | 18,280 | 19,700 | 17,900 |
| 20251002 | 18,230 | 18,600 | 18,880 | 17,900 |
| 20251001 | 17,280 | 17,860 | 18,130 | 16,920 |
| 20250930 | 16,900 | 17,050 | 17,200 | 16,510 |
| 20250929 | 14,850 | 16,900 | 16,960 | 14,850 |
| 20250926 | 15,510 | 14,980 | 15,590 | 14,650 |
| 20250925 | 16,400 | 15,780 | 16,570 | 15,750 |
| 20250924 | 15,250 | 16,710 | 17,620 | 15,070 |
| 20250923 | 15,650 | 15,370 | 15,650 | 14,760 |
| 20250922 | 15,550 | 15,180 | 15,760 | 14,890 |
| 20250919 | 14,970 | 15,240 | 15,300 | 14,700 |
| 20250918 | 14,140 | 14,680 | 14,800 | 13,950 |
| 20250917 | 13,000 | 14,000 | 14,200 | 12,780 |
| 20250916 | 12,800 | 13,140 | 13,450 | 12,800 |
| 20250915 | 13,300 | 12,780 | 13,300 | 12,100 |
| 20250912 | 11,250 | 12,850 | 13,260 | 11,240 |
| 20250911 | 10,750 | 10,590 | 11,050 | 10,320 |
| 20250910 | 10,250 | 10,750 | 11,100 | 10,200 |
| 20250909 | 9,220 | 10,230 | 10,390 | 9,220 |
| 20250908 | 9,160 | 9,300 | 9,310 | 9,100 |
| 20250905 | 8,980 | 9,100 | 9,180 | 8,960 |
| 20250904 | 8,980 | 8,930 | 9,080 | 8,870 |
| 20250903 | 8,860 | 8,960 | 9,010 | 8,790 |
| 20250902 | 8,810 | 8,850 | 8,900 | 8,810 |
| 20250901 | 8,950 | 8,850 | 8,990 | 8,760 |
| 20250829 | 9,150 | 9,040 | 9,150 | 8,980 |
| 20250828 | 9,140 | 9,060 | 9,230 | 9,050 |
| 20250827 | 9,270 | 9,240 | 9,420 | 9,080 |
| 20250826 | 9,180 | 9,250 | 9,380 | 9,180 |
| 20250825 | 9,150 | 9,260 | 9,320 | 9,120 |
| 20250822 | 9,170 | 9,150 | 9,250 | 9,050 |
| 20250821 | 8,950 | 9,120 | 9,130 | 8,930 |
| 20250820 | 8,870 | 9,000 | 9,020 | 8,750 |
| 20250819 | 8,890 | 9,050 | 9,080 | 8,890 |
| 20250818 | 8,930 | 8,890 | 8,950 | 8,740 |
| 20250814 | 9,630 | 9,020 | 9,630 | 8,690 |
| 20250813 | 9,590 | 9,640 | 9,665 | 9,430 |
| 20250812 | 9,340 | 9,430 | 9,670 | 9,330 |
| 20250811 | 9,260 | 9,360 | 9,490 | 9,260 |
| 20250808 | 9,180 | 9,250 | 9,500 | 9,100 |
| 20250807 | 9,150 | 9,100 | 9,150 | 8,980 |
| 20250806 | 8,930 | 9,020 | 9,060 | 8,870 |
| 20250805 | 8,820 | 8,990 | 9,090 | 8,820 |
| 20250804 | 8,900 | 8,810 | 8,930 | 8,680 |
| 20250801 | 9,190 | 8,900 | 9,190 | 8,830 |
| 20250731 | 9,550 | 9,300 | 9,570 | 9,190 |
| 20250730 | 9,180 | 9,510 | 9,560 | 9,180 |
| 20250729 | 9,400 | 9,180 | 9,400 | 9,080 |
| 20250728 | 9,080 | 9,340 | 9,400 | 9,050 |
| 20250725 | 9,040 | 9,020 | 9,110 | 8,980 |
| 20250724 | 9,090 | 9,040 | 9,210 | 8,950 |
| 20250723 | 9,160 | 9,070 | 9,180 | 8,960 |
| 20250722 | 9,380 | 9,150 | 9,420 | 9,030 |
| 20250721 | 9,200 | 9,360 | 9,390 | 9,180 |
| 20250718 | 9,200 | 9,250 | 9,350 | 9,120 |
| 20250717 | 9,250 | 9,160 | 9,310 | 9,050 |
| 20250716 | 9,230 | 9,230 | 9,510 | 8,990 |
| 20250715 | 9,090 | 9,200 | 9,220 | 8,980 |
| 20250714 | 9,230 | 9,090 | 9,230 | 9,000 |
| 20250711 | 9,200 | 9,230 | 9,420 | 9,150 |
| 20250710 | 9,170 | 9,220 | 9,260 | 9,120 |
| 20250709 | 9,200 | 9,140 | 9,210 | 9,080 |
| 20250708 | 9,250 | 9,200 | 9,320 | 9,110 |
| 20250707 | 9,390 | 9,250 | 9,510 | 9,250 |
| 20250704 | 9,500 | 9,490 | 9,620 | 9,430 |
| 20250703 | 9,140 | 9,540 | 9,580 | 9,140 |
| 20250702 | 9,210 | 9,120 | 9,210 | 9,000 |
| 20250701 | 9,230 | 9,230 | 9,380 | 9,220 |
| 20250630 | 9,460 | 9,230 | 9,460 | 9,090 |
| 20250627 | 9,600 | 9,380 | 9,640 | 9,340 |
| 20250626 | 9,700 | 9,580 | 9,790 | 9,410 |
| 20250625 | 9,750 | 9,640 | 9,850 | 9,500 |
| 20250624 | 9,420 | 9,560 | 9,600 | 9,420 |
| 20250623 | 9,530 | 9,300 | 9,530 | 9,150 |
| 20250620 | 9,650 | 9,560 | 9,720 | 9,520 |
| 20250619 | 9,680 | 9,570 | 9,690 | 9,540 |
| 20250618 | 9,400 | 9,540 | 9,560 | 9,360 |
| 20250617 | 9,450 | 9,400 | 9,660 | 9,260 |
| 20250616 | 9,350 | 9,270 | 9,350 | 9,200 |
| 20250613 | 9,630 | 9,350 | 9,670 | 9,280 |
| 20250612 | 9,670 | 9,630 | 9,780 | 9,550 |
| 20250611 | 9,490 | 9,670 | 9,740 | 9,490 |
| 20250610 | 9,520 | 9,410 | 9,580 | 9,370 |
| 20250609 | 9,580 | 9,500 | 9,730 | 9,420 |
| 20250605 | 9,290 | 9,380 | 9,530 | 9,160 |
| 20250604 | 9,220 | 9,240 | 9,400 | 9,190 |
| 20250602 | 9,050 | 9,090 | 9,190 | 9,020 |
| 20250530 | 9,260 | 9,140 | 9,300 | 9,100 |
| 20250529 | 9,300 | 9,260 | 9,340 | 9,190 |
| 20250528 | 9,190 | 9,250 | 9,340 | 9,140 |
| 20250527 | 9,370 | 9,100 | 9,370 | 9,080 |
| 20250526 | 9,000 | 9,350 | 9,370 | 8,990 |
| 20250523 | 9,160 | 9,000 | 9,270 | 8,950 |
| 20250522 | 9,200 | 9,130 | 9,200 | 9,100 |
| 20250521 | 9,480 | 9,290 | 9,490 | 9,280 |
| 20250520 | 9,300 | 9,440 | 9,500 | 9,300 |
| 20250519 | 9,400 | 9,240 | 9,470 | 9,210 |
| 20250516 | 9,840 | 9,500 | 9,840 | 9,480 |
| 20250515 | 10,140 | 9,760 | 10,180 | 9,750 |
| 20250514 | 10,670 | 10,630 | 10,790 | 10,470 |
| 20250513 | 10,800 | 10,570 | 10,800 | 10,460 |
| 20250512 | 10,120 | 10,580 | 10,580 | 10,070 |
| 20250509 | 10,220 | 10,050 | 10,220 | 9,870 |
| 20250508 | 10,050 | 10,130 | 10,250 | 10,000 |
| 20250507 | 9,850 | 10,000 | 10,000 | 9,650 |
| 20250502 | 9,870 | 9,840 | 9,910 | 9,700 |
| 20250430 | 10,140 | 9,750 | 10,140 | 9,750 |
| 20250429 | 10,050 | 10,070 | 10,180 | 9,980 |
| 20250428 | 10,200 | 9,920 | 10,230 | 9,870 |
| 20250425 | 10,150 | 10,230 | 10,250 | 10,080 |
| 20250424 | 10,040 | 9,970 | 10,070 | 9,870 |
| 20250423 | 9,830 | 9,940 | 9,950 | 9,750 |
| 20250422 | 9,630 | 9,640 | 9,760 | 9,450 |
| 20250421 | 9,840 | 9,750 | 10,030 | 9,600 |
| 20250418 | 9,710 | 9,830 | 9,890 | 9,620 |
| 20250417 | 9,480 | 9,790 | 9,790 | 9,480 |
| 20250416 | 9,850 | 9,600 | 9,890 | 9,300 |
| 20250415 | 9,800 | 9,990 | 10,050 | 9,740 |
| 20250414 | 9,830 | 9,880 | 10,010 | 9,670 |
| 20250411 | 9,320 | 9,560 | 9,770 | 9,320 |
| 20250410 | 9,720 | 9,630 | 9,900 | 9,500 |
| 20250409 | 9,020 | 8,990 | 9,390 | 8,850 |
| 20250408 | 9,430 | 9,350 | 9,810 | 9,300 |
| 20250407 | 9,710 | 9,210 | 9,810 | 9,210 |
| 20250404 | 10,000 | 10,190 | 10,430 | 9,740 |
| 20250403 | 10,250 | 10,320 | 10,440 | 10,130 |
| 20250402 | 10,700 | 10,580 | 10,970 | 10,540 |
| 20250401 | 10,600 | 10,630 | 10,800 | 10,340 |
| 20250331 | 10,550 | 10,390 | 10,600 | 10,300 |
| 20250328 | 11,180 | 10,700 | 11,210 | 10,620 |
| 20250327 | 11,350 | 11,180 | 11,350 | 11,090 |
| 20250326 | 11,160 | 11,480 | 11,540 | 10,970 |
| 20250325 | 11,900 | 11,180 | 11,980 | 11,170 |
| 20250324 | 12,000 | 11,840 | 12,370 | 11,810 |
| 20250321 | 11,900 | 11,870 | 12,120 | 11,600 |
| 20250320 | 12,350 | 11,850 | 12,350 | 11,740 |
| 20250319 | 11,180 | 12,200 | 12,270 | 11,040 |
| 20250318 | 11,190 | 11,180 | 11,370 | 10,980 |
| 20250317 | 11,200 | 11,160 | 11,440 | 11,040 |
| 20250314 | 10,400 | 11,190 | 11,320 | 10,370 |
| 20250313 | 10,720 | 10,330 | 10,720 | 10,300 |
| 20250312 | 9,900 | 10,430 | 10,540 | 9,890 |
| 20250311 | 9,740 | 9,750 | 10,070 | 9,650 |
| 20250310 | 10,030 | 10,090 | 10,290 | 9,990 |
| 20250307 | 10,010 | 10,070 | 10,230 | 9,900 |
| 20250306 | 10,610 | 10,070 | 10,740 | 10,010 |
| 20250305 | 10,080 | 10,570 | 10,670 | 10,080 |
| 20250304 | 9,970 | 10,060 | 10,180 | 9,770 |
| 20250228 | 10,150 | 10,040 | 10,260 | 10,040 |
| 20250227 | 10,720 | 10,460 | 10,920 | 10,410 |
| 20250226 | 10,550 | 10,610 | 10,740 | 10,470 |
| 20250225 | 10,850 | 10,550 | 10,850 | 10,510 |
| 20250224 | 11,050 | 11,000 | 11,190 | 10,750 |
| 20250221 | 10,900 | 11,220 | 11,250 | 10,790 |
| 20250220 | 11,280 | 10,960 | 11,460 | 10,860 |
| 20250219 | 11,680 | 11,320 | 11,830 | 11,220 |
| 20250218 | 11,700 | 11,370 | 11,750 | 11,320 |
| 20250217 | 11,200 | 11,260 | 11,540 | 11,110 |
| 20250214 | 10,560 | 11,050 | 11,200 | 10,510 |
| 20250213 | 10,570 | 10,430 | 10,690 | 10,280 |
| 20250212 | 10,700 | 10,450 | 10,930 | 10,290 |
| 20250211 | 10,810 | 10,540 | 11,220 | 10,540 |
| 20250210 | 9,630 | 10,370 | 10,580 | 9,310 |
| 20250207 | 9,310 | 9,720 | 9,860 | 9,060 |
| 20250206 | 9,070 | 9,210 | 9,250 | 8,940 |
| 20250205 | 9,240 | 9,070 | 9,260 | 8,950 |
| 20250204 | 8,820 | 9,070 | 9,340 | 8,810 |
| 20250203 | 9,300 | 8,650 | 9,300 | 8,550 |
| 20250131 | 9,730 | 9,410 | 9,730 | 9,290 |
| 20250124 | 9,820 | 9,700 | 10,040 | 9,570 |
| 20250123 | 9,900 | 9,820 | 10,060 | 9,720 |
| 20250122 | 9,720 | 9,820 | 9,870 | 9,410 |
| 20250121 | 9,600 | 9,470 | 9,790 | 9,400 |
| 20250120 | 9,390 | 9,550 | 9,750 | 9,180 |
| 20250117 | 9,130 | 9,310 | 9,350 | 9,120 |
| 20250116 | 9,240 | 9,120 | 9,360 | 9,080 |
| 20250115 | 9,120 | 9,150 | 9,270 | 9,100 |
| 20250114 | 8,850 | 9,100 | 9,320 | 8,850 |
| 20250113 | 9,250 | 8,750 | 9,250 | 8,750 |
| 20250110 | 9,000 | 9,090 | 9,230 | 8,920 |
| 20250109 | 9,220 | 9,000 | 9,250 | 8,950 |
| 20250108 | 8,880 | 9,220 | 9,310 | 8,880 |
| 20250107 | 9,470 | 9,020 | 9,470 | 9,000 |
| 20250106 | 8,950 | 9,310 | 9,410 | 8,950 |
| 20250103 | 8,630 | 8,930 | 9,140 | 8,550 |
| 20250102 | 8,400 | 8,500 | 8,580 | 8,330 |