Stock Ticker
- (079940) 가비아
- Description: 기업개요
동사는 1999년 설립, 2005년 코스닥시장에 상장된 IT 서비스 기업임.
클라우드, 그룹웨어, 보안, 도메인, 호스팅 등 기업의 디지털 혁신 IT 인프라를 제공하며, 자체 기술로 개발한 IaaS 'g클라우드'와 클라우드 기반 '하이웍스'를 운영하고 있음.
4차 산업혁명의 데이터 처리를 위한 클라우드 수요 증가에 대응해 IDC 호스팅 경험과 보안인증을 기반으로 맞춤형 시스템을 제공하며 사업을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 38,650 | 39,250 | 39,250 | 38,150 |
| 20261019 | 39,450 | 38,500 | 39,500 | 38,500 |
| 20261016 | 38,750 | 39,500 | 39,650 | 38,300 |
| 20261015 | 39,250 | 38,750 | 39,300 | 38,000 |
| 20261014 | 37,750 | 38,750 | 39,350 | 37,750 |
| 20261013 | 37,950 | 37,950 | 38,800 | 37,050 |
| 20261012 | 38,500 | 38,050 | 38,700 | 36,600 |
| 20261008 | 39,000 | 38,900 | 39,050 |
| 20261007 | 38,550 | 39,000 | 39,250 | 38,250 |
| 20261006 | 40,000 | 38,700 | 40,350 | 38,400 |
| 20261002 | 39,200 | 39,300 | 39,700 | 38,750 |
| 20261001 | 40,550 | 38,850 | 40,550 | 38,550 |
| 20260930 | 40,000 | 39,950 | 40,500 | 39,200 |
| 20260929 | 40,600 | 40,000 | 40,600 | 39,800 |
| 20260928 | 40,600 | 40,350 | 41,050 | 39,750 |
| 20260923 | 41,500 | 41,350 | 41,500 | 40,750 |
| 20260922 | 41,450 | 41,250 | 41,750 | 40,750 |
| 20260921 | 40,900 | 41,550 | 42,150 | 39,000 |
| 20260918 | 39,150 | 40,000 | 42,450 | 39,150 |
| 20260917 | 37,300 | 39,100 | 40,400 | 37,000 |
| 20260916 | 38,750 | 37,300 | 39,200 | 37,000 |
| 20260915 | 39,150 | 39,300 | 40,000 | 38,600 |
| 20260914 | 43,050 | 39,150 | 43,050 | 38,500 |
| 20260911 | 42,400 | 43,050 | 43,350 | 42,000 |
| 20260910 | 42,600 | 42,450 | 43,050 | 42,050 |
| 20260909 | 42,600 | 42,600 | 42,900 | 42,150 |
| 20260908 | 42,700 | 42,400 | 43,050 | 40,200 |
| 20260907 | 41,600 | 42,200 | 42,600 | 41,600 |
| 20260904 | 43,600 | 42,400 | 43,600 | 41,450 |
| 20260903 | 44,500 | 43,400 | 44,550 | 43,400 |
| 20260902 | 44,800 | 44,650 | 44,850 | 44,300 |
| 20260901 | 45,500 | 44,800 | 45,550 | 44,350 |
| 20260831 | 45,850 | 45,500 | 45,950 | 45,150 |
| 20260828 | 45,700 | 45,850 | 46,000 | 45,600 |
| 20260827 | 46,050 | 45,550 | 46,200 | 45,450 |
| 20260826 | 46,050 | 46,050 | 46,250 | 45,850 |
| 20260825 | 45,300 | 46,000 | 46,150 | 45,300 |
| 20260824 | 44,900 | 45,400 | 46,000 | 44,900 |
| 20260821 | 45,200 | 44,850 | 45,550 | 44,750 |
| 20260820 | 45,200 | 45,200 | 45,750 | 44,850 |
| 20260819 | 43,550 | 45,200 | 45,500 | 43,400 |
| 20260818 | 45,000 | 43,950 | 45,000 | 43,200 |
| 20260814 | 44,450 | 44,800 | 45,550 | 44,300 |
| 20260813 | 44,200 | 44,350 | 45,550 | 43,650 |
| 20260812 | 44,500 | 43,200 | 44,500 | 42,350 |
| 20260811 | 46,550 | 43,650 | 46,550 | 43,500 |
| 20260810 | 45,100 | 45,500 | 46,000 | 44,200 |
| 20260807 | 45,150 | 43,000 | 45,150 | 38,050 |
| 20260806 | 46,000 | 45,000 | 46,250 | 45,000 |
| 20260805 | 46,550 | 46,500 | 46,900 | 46,500 |
| 20260804 | 47,250 | 46,700 | 47,250 | 46,650 |
| 20260803 | 46,500 | 47,000 | 47,250 | 46,500 |
| 20260731 | 47,150 | 47,000 | 47,400 | 46,300 |
| 20260730 | 47,100 | 47,100 | 47,500 | 47,100 |
| 20260729 | 47,450 | 47,100 | 47,450 | 47,050 |
| 20260728 | 47,550 | 47,450 | 47,600 | 47,400 |
| 20260727 | 47,600 | 47,550 | 47,600 | 47,400 |
| 20260724 | 47,500 | 47,550 | 47,650 | 47,450 |
| 20260723 | 47,500 | 47,550 | 47,900 | 47,450 |
| 20260722 | 47,550 | 47,500 | 47,650 | 47,400 |
| 20260721 | 47,500 | 47,500 | 47,550 | 47,350 |
| 20260720 | 44,050 | 44,050 | 44,050 | 44,050 |
| 20260716 | 32,600 | 33,900 | 33,950 | 32,500 |
| 20260715 | 31,250 | 32,800 | 33,100 | 31,250 |
| 20260714 | 30,900 | 31,100 | 31,450 | 30,000 |
| 20260713 | 31,600 | 30,950 | 32,500 | 30,350 |
| 20260710 | 31,250 | 31,650 | 32,000 | 30,900 |
| 20260709 | 31,100 | 31,150 | 31,600 | 30,200 |
| 20260708 | 31,750 | 30,850 | 31,750 | 30,100 |
| 20260707 | 31,350 | 31,850 | 32,500 | 31,000 |
| 20260706 | 31,500 | 30,800 | 31,850 | 30,550 |
| 20260703 | 30,550 | 31,500 | 31,550 | 29,800 |
| 20260702 | 30,900 | 30,100 | 31,050 | 29,700 |
| 20260701 | 30,100 | 30,200 | 30,700 | 29,200 |
| 20260630 | 29,450 | 29,650 | 30,400 | 29,450 |
| 20260629 | 29,100 | 30,200 | 30,700 | 29,100 |
| 20260626 | 29,150 | 29,500 | 30,000 | 28,500 |
| 20260625 | 29,550 | 29,500 | 30,200 | 29,350 |
| 20260624 | 29,700 | 29,400 | 29,700 | 28,600 |
| 20260623 | 31,300 | 29,000 | 31,300 | 29,000 |
| 20260622 | 31,100 | 30,900 | 31,800 | 30,800 |
| 20260619 | 31,700 | 31,500 | 31,700 | 30,800 |
| 20260618 | 31,600 | 31,500 | 31,950 | 31,200 |
| 20260617 | 30,550 | 31,350 | 31,550 | 30,550 |
| 20260616 | 31,100 | 30,750 | 31,150 | 30,450 |
| 20260615 | 31,700 | 30,900 | 32,000 | 30,500 |
| 20260612 | 31,250 | 31,450 | 32,000 | 31,100 |
| 20260611 | 29,900 | 31,000 | 31,000 | 29,600 |
| 20260610 | 30,800 | 30,100 | 30,800 | 29,750 |
| 20260609 | 30,150 | 30,550 | 31,200 | 30,000 |
| 20260608 | 29,650 | 29,550 | 30,700 | 29,150 |
| 20260605 | 31,750 | 30,900 | 31,750 | 30,450 |
| 20260604 | 31,300 | 31,750 | 33,100 | 31,300 |
| 20260602 | 31,900 | 31,200 | 32,000 | 30,900 |
| 20260601 | 32,650 | 31,700 | 32,700 | 31,650 |
| 20260529 | 31,600 | 31,650 | 32,200 | 30,750 |
| 20260528 | 32,500 | 31,000 | 32,500 | 30,450 |
| 20260527 | 31,700 | 31,700 | 34,000 | 31,500 |
| 20260526 | 32,850 | 31,700 | 32,850 | 31,500 |
| 20260522 | 31,650 | 31,400 | 33,500 | 30,900 |
| 20260521 | 32,200 | 31,200 | 32,550 | 31,050 |
| 20260520 | 31,400 | 31,850 | 32,300 | 31,000 |
| 20260519 | 31,550 | 31,550 | 31,900 | 31,000 |
| 20260518 | 32,500 | 31,500 | 32,500 | 31,050 |
| 20260515 | 33,400 | 32,100 | 34,100 | 31,600 |
| 20260514 | 33,500 | 33,900 | 33,900 | 32,750 |
| 20260513 | 32,950 | 33,700 | 34,000 | 32,500 |
| 20260512 | 32,250 | 32,500 | 32,700 | 31,400 |
| 20260511 | 32,550 | 32,200 | 32,550 | 31,000 |
| 20260508 | 32,850 | 32,150 | 32,850 | 31,900 |
| 20260507 | 31,150 | 32,250 | 32,450 | 31,150 |
| 20260506 | 31,000 | 30,950 | 31,450 | 30,850 |
| 20260504 | 30,100 | 31,100 | 31,150 | 30,000 |
| 20260430 | 30,250 | 30,050 | 30,300 | 29,850 |
| 20260429 | 30,050 | 30,050 | 30,300 | 29,450 |
| 20260428 | 30,450 | 29,450 | 30,450 | 29,300 |
| 20260427 | 30,800 | 30,250 | 30,800 | 29,950 |
| 20260424 | 30,500 | 30,500 | 30,750 | 30,200 |
| 20260423 | 30,800 | 30,350 | 31,150 | 30,250 |
| 20260422 | 30,350 | 30,350 | 30,650 | 30,000 |
| 20260421 | 30,400 | 30,400 | 30,650 | 29,100 |
| 20260420 | 30,550 | 29,900 | 30,900 | 29,500 |
| 20260417 | 31,750 | 30,150 | 31,750 | 29,750 |
| 20260416 | 33,450 | 32,450 | 34,750 | 30,850 |
| 20260415 | 28,400 | 28,350 | 28,700 | 28,200 |
| 20260414 | 27,500 | 27,450 | 27,900 | 27,250 |
| 20260413 | 27,450 | 27,450 | 27,500 | 26,850 |
| 20260410 | 27,400 | 27,500 | 27,600 | 27,200 |
| 20260409 | 26,750 | 27,400 | 27,700 | 26,550 |
| 20260408 | 27,150 | 27,100 | 27,300 | 26,950 |
| 20260407 | 26,750 | 26,650 | 27,250 | 26,500 |
| 20260406 | 26,800 | 26,700 | 27,000 | 26,400 |
| 20260403 | 27,050 | 26,950 | 27,200 | 26,600 |
| 20260402 | 26,800 | 26,700 | 27,600 | 26,600 |
| 20260401 | 25,300 | 26,500 | 26,900 | 25,250 |
| 20260331 | 25,700 | 25,250 | 25,700 | 24,900 |
| 20260330 | 25,350 | 25,800 | 26,400 | 25,350 |
| 20260327 | 26,050 | 26,850 | 26,900 | 26,050 |
| 20260326 | 27,300 | 26,850 | 27,750 | 26,150 |
| 20260325 | 26,900 | 27,300 | 27,350 | 26,650 |
| 20260324 | 26,300 | 26,900 | 26,900 | 25,950 |
| 20260323 | 26,850 | 26,000 | 27,100 | 25,800 |
| 20260320 | 25,850 | 27,350 | 27,550 | 25,850 |
| 20260319 | 27,300 | 25,850 | 27,350 | 25,650 |
| 20260318 | 27,700 | 27,400 | 28,100 | 26,875 |
| 20260317 | 27,950 | 27,400 | 28,200 | 27,400 |
| 20260316 | 28,300 | 27,750 | 28,300 | 27,400 |
| 20260313 | 27,800 | 28,200 | 28,250 | 27,400 |
| 20260312 | 28,400 | 27,950 | 28,450 | 27,550 |
| 20260311 | 29,800 | 28,400 | 30,550 | 28,200 |
| 20260310 | 30,100 | 29,700 | 30,150 | 29,300 |
| 20260309 | 28,800 | 29,200 | 29,200 | 28,600 |
| 20260306 | 29,800 | 29,900 | 30,350 | 29,200 |
| 20260305 | 28,500 | 29,850 | 29,850 | 28,500 |
| 20260304 | 30,000 | 26,800 | 30,400 | 26,800 |
| 20260303 | 30,950 | 30,050 | 32,600 | 30,050 |
| 20260227 | 30,550 | 31,900 | 32,300 | 30,450 |
| 20260226 | 31,500 | 30,000 | 31,800 | 29,950 |
| 20260225 | 32,300 | 31,050 | 32,300 | 30,850 |
| 20260224 | 32,700 | 31,850 | 33,050 | 31,850 |
| 20260223 | 32,650 | 32,850 | 33,200 | 32,450 |
| 20260220 | 32,250 | 32,600 | 32,800 | 31,750 |
| 20260219 | 33,250 | 32,400 | 33,300 | 32,100 |
| 20260213 | 33,400 | 32,600 | 33,900 | 32,400 |
| 20260212 | 33,350 | 33,700 | 34,400 | 32,900 |
| 20260211 | 32,900 | 32,750 | 33,150 | 32,250 |
| 20260210 | 31,500 | 32,500 | 33,100 | 31,300 |
| 20260209 | 33,000 | 31,850 | 33,050 | 31,450 |
| 20260206 | 32,300 | 32,500 | 34,300 | 30,950 |
| 20260205 | 33,150 | 32,750 | 33,700 | 31,200 |
| 20260204 | 33,900 | 33,300 | 34,400 | 33,000 |
| 20260203 | 33,700 | 33,950 | 35,500 | 33,250 |
| 20260202 | 33,300 | 32,700 | 33,500 | 32,000 |
| 20260130 | 35,950 | 33,500 | 36,750 | 33,500 |
| 20260129 | 34,550 | 36,100 | 36,500 | 33,350 |
| 20260128 | 33,300 | 34,400 | 34,500 | 33,250 |
| 20260127 | 33,200 | 33,000 | 33,300 | 32,700 |
| 20260126 | 32,700 | 33,050 | 33,150 | 31,200 |
| 20260123 | 31,900 | 32,600 | 32,950 | 31,750 |
| 20260122 | 31,700 | 31,700 | 32,300 | 31,000 |
| 20260121 | 31,900 | 30,900 | 32,300 | 30,900 |
| 20260120 | 31,300 | 31,950 | 32,500 | 31,150 |
| 20260119 | 30,450 | 31,100 | 31,700 | 30,450 |
| 20260116 | 31,000 | 30,750 | 31,550 | 30,750 |
| 20260115 | 31,000 | 31,000 | 31,050 | 30,350 |
| 20260114 | 30,600 | 30,750 | 31,200 | 30,600 |
| 20260113 | 30,600 | 30,600 | 31,400 | 30,350 |
| 20260112 | 30,400 | 30,500 | 31,300 | 29,900 |
| 20260109 | 31,550 | 30,400 | 32,000 | 30,400 |
| 20260108 | 32,450 | 31,550 | 33,000 | 31,050 |
| 20260107 | 32,900 | 32,750 | 33,050 | 32,450 |
| 20260106 | 32,650 | 32,900 | 33,050 | 32,450 |
| 20260105 | 33,200 | 33,000 | 33,250 | 31,050 |
| 20260102 | 32,300 | 32,950 | 33,100 | 31,850 |
| 20251230 | 32,900 | 32,250 | 32,900 | 31,700 |
| 20251229 | 32,300 | 32,300 | 32,500 | 31,450 |
| 20251226 | 32,750 | 32,300 | 33,100 | 31,950 |
| 20251224 | 32,900 | 32,750 | 33,300 | 32,450 |
| 20251223 | 32,800 | 32,600 | 32,900 | 32,350 |
| 20251222 | 32,800 | 32,650 | 33,000 | 32,550 |
| 20251219 | 33,350 | 32,800 | 33,350 | 32,500 |
| 20251218 | 31,500 | 33,050 | 33,150 | 31,500 |
| 20251217 | 32,950 | 32,150 | 33,000 | 31,700 |
| 20251216 | 29,950 | 32,950 | 33,100 | 29,950 |
| 20251215 | 31,500 | 29,950 | 31,500 | 29,200 |
| 20251212 | 30,500 | 31,500 | 31,550 | 30,400 |
| 20251211 | 32,250 | 31,100 | 32,250 | 31,100 |
| 20251210 | 32,100 | 32,250 | 32,250 | 32,050 |
| 20251209 | 32,100 | 32,100 | 32,400 | 31,850 |
| 20251208 | 31,850 | 32,400 | 32,500 | 31,850 |
| 20251205 | 32,050 | 31,800 | 32,200 | 31,500 |
| 20251204 | 32,200 | 32,200 | 32,300 | 32,000 |
| 20251203 | 32,050 | 32,200 | 32,250 | 31,900 |
| 20251202 | 32,000 | 32,100 | 32,250 | 31,700 |
| 20251201 | 32,200 | 32,100 | 32,550 | 32,050 |
| 20251128 | 32,300 | 32,150 | 32,550 | 31,950 |
| 20251127 | 32,400 | 32,300 | 32,600 | 32,100 |
| 20251126 | 32,700 | 32,400 | 32,700 | 31,800 |
| 20251125 | 32,550 | 32,650 | 33,600 | 31,900 |
| 20251124 | 27,400 | 27,500 | 28,800 | 27,300 |
| 20251121 | 26,050 | 27,400 | 27,500 | 26,050 |
| 20251120 | 26,500 | 27,100 | 27,800 | 26,450 |
| 20251119 | 26,300 | 26,450 | 27,350 | 25,950 |
| 20251118 | 26,050 | 26,450 | 26,925 | 26,050 |
| 20251117 | 27,500 | 26,750 | 27,500 | 25,900 |
| 20251114 | 29,450 | 27,250 | 30,000 | 27,100 |
| 20251113 | 28,050 | 30,000 | 31,150 | 27,750 |
| 20251112 | 27,000 | 28,050 | 28,250 | 27,000 |
| 20251111 | 27,950 | 26,950 | 28,200 | 26,700 |
| 20251110 | 27,000 | 27,950 | 28,150 | 26,700 |
| 20251107 | 27,050 | 26,700 | 27,350 | 26,350 |
| 20251106 | 27,700 | 27,500 | 28,100 | 27,050 |
| 20251105 | 28,600 | 27,700 | 28,600 | 26,950 |
| 20251104 | 27,750 | 28,600 | 28,950 | 27,600 |
| 20251103 | 27,600 | 27,750 | 28,300 | 27,000 |
| 20251031 | 28,300 | 27,100 | 28,550 | 27,100 |
| 20251030 | 28,850 | 28,650 | 29,000 | 27,950 |
| 20251029 | 26,500 | 28,850 | 29,600 | 26,400 |
| 20251028 | 25,850 | 26,100 | 26,600 | 25,200 |
| 20251027 | 25,200 | 25,850 | 26,200 | 25,150 |
| 20251024 | 25,850 | 25,450 | 26,400 | 25,150 |
| 20251023 | 25,900 | 25,800 | 26,300 | 25,550 |
| 20251022 | 26,250 | 26,000 | 26,250 | 25,100 |
| 20251021 | 26,750 | 26,250 | 26,850 | 26,050 |
| 20251020 | 25,800 | 26,450 | 26,550 | 25,750 |
| 20251017 | 26,600 | 25,800 | 26,650 | 25,750 |
| 20251016 | 27,500 | 26,650 | 27,600 | 26,200 |
| 20251015 | 27,300 | 27,500 | 27,700 | 26,850 |
| 20251014 | 27,000 | 27,300 | 27,800 | 26,850 |
| 20251013 | 26,350 | 26,750 | 27,050 | 26,350 |
| 20251010 | 27,550 | 27,100 | 27,550 | 26,000 |
| 20251002 | 26,800 | 27,600 | 27,750 | 26,700 |
| 20251001 | 27,200 | 26,900 | 27,550 | 26,650 |
| 20250930 | 27,450 | 27,150 | 27,500 | 26,300 |
| 20250929 | 29,500 | 27,500 | 29,500 | 27,100 |
| 20250926 | 28,100 | 27,900 | 28,500 | 27,250 |
| 20250925 | 27,350 | 27,900 | 27,900 | 27,300 |
| 20250924 | 27,650 | 27,350 | 30,000 | 25,900 |
| 20250923 | 27,800 | 27,450 | 28,000 | 27,400 |
| 20250922 | 29,400 | 27,650 | 29,400 | 27,650 |
| 20250919 | 29,650 | 29,150 | 30,600 | 29,000 |
| 20250918 | 29,700 | 29,650 | 29,700 | 28,700 |
| 20250917 | 30,050 | 29,650 | 30,150 | 29,250 |
| 20250916 | 29,500 | 30,050 | 31,300 | 28,450 |
| 20250915 | 29,500 | 29,150 | 29,800 | 28,750 |
| 20250912 | 28,700 | 29,350 | 30,850 | 28,100 |
| 20250911 | 29,400 | 28,700 | 29,450 | 28,000 |
| 20250910 | 26,650 | 29,400 | 29,700 | 26,650 |
| 20250909 | 26,500 | 26,650 | 26,650 | 26,200 |
| 20250908 | 25,400 | 26,450 | 26,500 | 25,400 |
| 20250905 | 25,450 | 25,450 | 25,700 | 25,200 |
| 20250904 | 25,800 | 25,450 | 25,800 | 25,300 |
| 20250903 | 25,900 | 25,800 | 25,900 | 25,300 |
| 20250902 | 24,900 | 25,800 | 25,900 | 24,900 |
| 20250901 | 24,550 | 25,100 | 25,350 | 24,550 |
| 20250829 | 25,500 | 25,000 | 25,700 | 24,950 |
| 20250828 | 24,950 | 25,450 | 25,550 | 24,700 |
| 20250827 | 24,750 | 24,650 | 25,100 | 24,500 |
| 20250826 | 23,900 | 24,500 | 24,600 | 23,850 |
| 20250825 | 23,800 | 23,850 | 24,200 | 23,000 |
| 20250822 | 22,950 | 23,750 | 23,800 | 22,950 |
| 20250821 | 22,750 | 23,100 | 23,500 | 22,750 |
| 20250820 | 22,650 | 22,750 | 23,050 | 22,250 |
| 20250819 | 23,300 | 23,050 | 23,650 | 22,850 |
| 20250818 | 22,750 | 23,400 | 23,700 | 22,750 |
| 20250814 | 23,000 | 22,750 | 23,100 | 22,450 |
| 20250813 | 23,000 | 22,850 | 23,250 | 22,250 |
| 20250812 | 24,250 | 22,850 | 24,250 | 22,800 |
| 20250811 | 23,350 | 24,050 | 24,400 | 22,900 |
| 20250808 | 23,450 | 23,100 | 23,550 | 23,000 |
| 20250807 | 23,500 | 23,250 | 23,900 | 22,950 |
| 20250806 | 23,000 | 23,500 | 24,050 | 23,000 |
| 20250805 | 23,550 | 22,950 | 23,900 | 22,500 |
| 20250804 | 23,700 | 23,500 | 24,100 | 23,300 |
| 20250801 | 24,800 | 23,700 | 25,350 | 23,550 |
| 20250731 | 24,900 | 25,150 | 25,450 | 24,650 |
| 20250730 | 25,300 | 24,650 | 25,450 | 24,650 |
| 20250729 | 23,850 | 25,300 | 25,300 | 23,550 |
| 20250728 | 23,750 | 24,300 | 24,400 | 23,350 |
| 20250725 | 24,050 | 23,900 | 24,450 | 23,700 |
| 20250724 | 24,000 | 24,050 | 24,350 | 23,750 |
| 20250723 | 24,650 | 24,000 | 24,750 | 23,700 |
| 20250722 | 24,350 | 24,450 | 24,800 | 23,850 |
| 20250721 | 24,800 | 24,300 | 24,950 | 24,250 |
| 20250718 | 24,750 | 24,800 | 25,100 | 24,150 |
| 20250717 | 25,000 | 24,750 | 25,500 | 24,500 |
| 20250716 | 26,200 | 25,000 | 26,400 | 24,850 |
| 20250715 | 26,800 | 26,200 | 27,000 | 26,150 |
| 20250714 | 26,300 | 26,500 | 26,750 | 25,750 |
| 20250711 | 27,250 | 26,300 | 27,600 | 26,300 |
| 20250710 | 28,050 | 27,250 | 28,050 | 26,850 |
| 20250709 | 26,300 | 28,050 | 28,700 | 25,500 |
| 20250708 | 25,700 | 26,050 | 26,150 | 25,350 |
| 20250707 | 25,250 | 25,400 | 26,150 | 25,050 |
| 20250704 | 25,850 | 25,700 | 26,200 | 25,000 |
| 20250703 | 26,700 | 25,850 | 26,900 | 25,850 |
| 20250702 | 27,150 | 26,700 | 27,150 | 25,950 |
| 20250701 | 27,050 | 27,150 | 27,200 | 26,600 |
| 20250630 | 26,450 | 27,050 | 27,050 | 26,100 |
| 20250627 | 25,750 | 26,300 | 26,300 | 25,500 |
| 20250626 | 27,000 | 25,750 | 27,000 | 25,600 |
| 20250625 | 25,850 | 26,750 | 26,850 | 25,000 |
| 20250624 | 25,400 | 25,650 | 25,750 | 23,800 |
| 20250623 | 24,350 | 25,100 | 25,150 | 23,800 |
| 20250620 | 24,300 | 24,350 | 24,400 | 23,800 |
| 20250619 | 24,600 | 24,300 | 24,650 | 23,800 |
| 20250618 | 23,750 | 24,350 | 24,400 | 23,200 |
| 20250617 | 23,450 | 23,700 | 23,800 | 23,000 |
| 20250616 | 22,600 | 23,350 | 23,500 | 22,450 |
| 20250613 | 22,550 | 22,900 | 23,000 | 22,350 |
| 20250612 | 23,100 | 22,550 | 23,400 | 22,100 |
| 20250611 | 23,150 | 23,100 | 23,250 | 22,750 |
| 20250610 | 22,200 | 23,150 | 23,200 | 22,100 |
| 20250609 | 22,800 | 22,200 | 23,100 | 21,500 |
| 20250605 | 22,900 | 22,650 | 23,100 | 22,450 |
| 20250604 | 22,350 | 22,750 | 22,750 | 21,800 |
| 20250602 | 22,200 | 22,200 | 22,550 | 22,000 |
| 20250530 | 22,000 | 22,150 | 22,350 | 21,950 |
| 20250529 | 21,550 | 21,950 | 21,950 | 21,200 |
| 20250528 | 20,800 | 21,450 | 21,700 | 20,750 |
| 20250527 | 20,600 | 20,500 | 20,900 | 20,300 |
| 20250526 | 21,500 | 20,550 | 21,600 | 20,500 |
| 20250523 | 21,100 | 21,450 | 21,650 | 20,900 |
| 20250522 | 20,800 | 20,900 | 21,100 | 20,550 |
| 20250521 | 20,450 | 21,000 | 21,100 | 20,450 |
| 20250520 | 20,600 | 20,700 | 21,300 | 20,500 |
| 20250519 | 20,000 | 20,400 | 20,700 | 19,900 |
| 20250516 | 19,670 | 20,300 | 20,300 | 19,420 |
| 20250515 | 19,700 | 19,750 | 20,050 | 18,750 |
| 20250514 | 20,200 | 19,700 | 20,200 | 19,530 |
| 20250513 | 19,860 | 19,890 | 20,200 | 19,820 |
| 20250512 | 20,900 | 19,850 | 21,050 | 19,810 |
| 20250509 | 21,650 | 20,900 | 21,750 | 20,400 |
| 20250508 | 22,000 | 21,750 | 22,000 | 21,200 |
| 20250507 | 22,100 | 21,850 | 22,200 | 21,400 |
| 20250502 | 22,050 | 22,000 | 22,500 | 20,900 |
| 20250430 | 21,800 | 22,050 | 22,500 | 21,800 |
| 20250429 | 22,650 | 22,000 | 22,650 | 21,400 |
| 20250428 | 21,600 | 22,500 | 22,600 | 21,600 |
| 20250425 | 21,400 | 21,800 | 21,900 | 21,350 |
| 20250424 | 21,400 | 21,450 | 22,100 | 21,400 |
| 20250423 | 21,200 | 21,400 | 21,700 | 20,950 |
| 20250422 | 21,000 | 21,100 | 21,500 | 20,850 |
| 20250421 | 21,350 | 21,300 | 21,850 | 20,850 |
| 20250418 | 21,000 | 21,350 | 21,800 | 20,850 |
| 20250417 | 20,900 | 21,000 | 21,350 | 20,750 |
| 20250416 | 22,200 | 20,950 | 22,200 | 20,900 |
| 20250415 | 20,500 | 22,200 | 22,300 | 20,250 |
| 20250414 | 20,650 | 20,300 | 21,000 | 20,050 |
| 20250411 | 18,960 | 20,150 | 20,400 | 18,610 |
| 20250410 | 18,510 | 18,970 | 19,060 | 18,510 |
| 20250409 | 18,290 | 18,110 | 18,880 | 17,850 |
| 20250408 | 18,460 | 18,560 | 18,710 | 18,320 |
| 20250407 | 18,800 | 18,460 | 18,900 | 18,270 |
| 20250404 | 18,680 | 18,930 | 18,990 | 18,680 |
| 20250403 | 19,000 | 18,950 | 19,160 | 18,620 |
| 20250402 | 19,100 | 19,030 | 19,690 | 18,750 |
| 20250401 | 19,070 | 18,990 | 19,450 | 18,830 |
| 20250331 | 18,470 | 19,070 | 19,330 | 18,080 |
| 20250328 | 20,500 | 18,760 | 20,850 | 18,760 |
| 20250327 | 19,940 | 20,500 | 20,950 | 19,600 |
| 20250326 | 18,440 | 19,900 | 20,100 | 18,100 |
| 20250325 | 18,360 | 18,440 | 18,800 | 18,210 |
| 20250324 | 18,020 | 18,360 | 18,790 | 17,800 |
| 20250321 | 17,200 | 18,020 | 18,050 | 17,000 |
| 20250320 | 15,200 | 17,250 | 17,400 | 15,200 |
| 20250319 | 15,150 | 15,230 | 15,450 | 15,050 |
| 20250318 | 15,000 | 15,100 | 15,150 | 14,950 |
| 20250317 | 15,010 | 15,000 | 15,040 | 14,910 |
| 20250314 | 15,030 | 15,010 | 15,150 | 14,850 |
| 20250313 | 15,110 | 15,020 | 15,120 | 14,970 |
| 20250312 | 14,650 | 14,970 | 15,100 | 14,650 |
| 20250311 | 14,750 | 14,720 | 14,820 | 14,460 |
| 20250310 | 14,800 | 14,970 | 15,050 | 14,800 |
| 20250307 | 15,270 | 15,020 | 15,290 | 14,880 |
| 20250306 | 15,440 | 15,290 | 15,530 | 15,230 |
| 20250305 | 15,190 | 15,420 | 15,420 | 15,190 |
| 20250304 | 15,100 | 15,060 | 15,240 | 14,900 |
| 20250228 | 15,270 | 15,100 | 15,390 | 15,100 |
| 20250227 | 15,740 | 15,600 | 15,830 | 15,570 |
| 20250226 | 15,600 | 15,700 | 15,850 | 15,590 |
| 20250225 | 15,880 | 15,610 | 15,940 | 15,450 |
| 20250224 | 16,260 | 15,940 | 16,320 | 15,800 |
| 20250221 | 16,700 | 16,340 | 16,900 | 16,250 |
| 20250220 | 17,300 | 16,700 | 17,310 | 16,650 |
| 20250219 | 17,070 | 17,290 | 17,450 | 16,720 |
| 20250218 | 16,700 | 16,910 | 17,140 | 16,700 |
| 20250217 | 16,660 | 16,650 | 16,850 | 16,620 |
| 20250214 | 16,860 | 16,660 | 16,890 | 16,500 |
| 20250213 | 17,700 | 16,840 | 17,700 | 16,570 |
| 20250212 | 17,500 | 17,040 | 17,520 | 16,900 |
| 20250211 | 18,150 | 17,430 | 19,690 | 17,430 |
| 20250210 | 17,500 | 17,650 | 17,790 | 17,100 |
| 20250207 | 17,230 | 17,060 | 17,380 | 16,930 |
| 20250206 | 17,100 | 17,220 | 17,410 | 16,820 |
| 20250205 | 16,370 | 17,100 | 17,300 | 16,320 |
| 20250204 | 16,100 | 16,370 | 16,550 | 16,030 |
| 20250203 | 15,900 | 15,540 | 16,000 | 15,340 |
| 20250131 | 16,750 | 16,080 | 16,750 | 15,800 |
| 20250124 | 16,200 | 16,740 | 16,810 | 16,120 |
| 20250123 | 16,660 | 16,330 | 16,930 | 16,240 |
| 20250122 | 16,080 | 16,540 | 16,890 | 16,080 |
| 20250121 | 15,800 | 15,880 | 15,910 | 15,500 |
| 20250120 | 15,330 | 15,680 | 15,740 | 15,150 |
| 20250117 | 15,770 | 15,320 | 15,770 | 15,290 |
| 20250116 | 15,630 | 15,770 | 15,820 | 15,510 |
| 20250115 | 15,600 | 15,630 | 15,850 | 15,590 |
| 20250114 | 16,000 | 15,520 | 16,190 | 15,510 |
| 20250113 | 16,110 | 16,000 | 16,210 | 16,000 |
| 20250110 | 16,790 | 16,270 | 16,830 | 16,070 |
| 20250109 | 16,810 | 16,680 | 16,910 | 16,520 |
| 20250108 | 17,200 | 16,910 | 17,200 | 16,850 |
| 20250107 | 17,080 | 17,080 | 17,210 | 16,940 |
| 20250106 | 17,300 | 16,990 | 17,480 | 16,990 |
| 20250103 | 17,330 | 17,250 | 17,550 | 17,080 |
| 20250102 | 16,290 | 17,200 | 17,270 | 16,290 |