Stock Ticker
- (079960) 동양이엔피
- Description: 기업개요
동사는 1987년 전원공급장치 제조업체로 설립되어 2005년 코스닥 상장했으며, 한국, 중국, 베트남 등 8개 종속회사로 구성된 글로벌 SMPS 제조업체임.
휴대폰용 충전기, 디지털 가전용 SMPS, 전력공급장치를 주력 생산하며, 전기차 충전기 등 친환경 제품과 LED 조명용 SMPS 개발에 주력하고 있음.
ESS 등 제품의 전력변환장치 연구를 학계 및 유관기관과 진행하며 환경 관련 제품군의 시장 진입과 연구개발을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 15,770 | 15,210 | 15,890 | 15,130 |
| 20261019 | 15,650 | 15,760 | 15,870 | 15,420 |
| 20261016 | 15,370 | 15,720 | 15,840 | 15,300 |
| 20261015 | 15,830 | 15,160 | 15,830 | 14,990 |
| 20261014 | 15,720 | 16,000 | 16,140 | 15,720 |
| 20261013 | 16,000 | 15,860 | 16,000 | 15,460 |
| 20261012 | 16,380 | 16,060 | 16,650 | 16,000 |
| 20261008 | 16,680 | 16,370 | 16,680 |
| 20261007 | 17,100 | 16,580 | 17,100 | 16,570 |
| 20261006 | 17,370 | 17,000 | 17,370 | 16,890 |
| 20261002 | 16,960 | 17,050 | 17,230 | 16,800 |
| 20261001 | 16,750 | 16,780 | 16,920 | 16,570 |
| 20260930 | 16,840 | 16,740 | 17,040 | 16,700 |
| 20260929 | 16,940 | 16,740 | 16,980 | 16,660 |
| 20260928 | 16,720 | 16,940 | 17,150 | 16,630 |
| 20260923 | 17,000 | 16,660 | 17,000 | 16,610 |
| 20260922 | 16,900 | 16,790 | 17,100 | 16,640 |
| 20260921 | 17,170 | 16,740 | 17,170 | 16,690 |
| 20260918 | 16,880 | 17,160 | 17,370 | 16,830 |
| 20260917 | 16,910 | 16,700 | 17,150 | 16,700 |
| 20260916 | 17,300 | 16,990 | 17,470 | 16,950 |
| 20260915 | 17,110 | 17,220 | 17,550 | 16,950 |
| 20260914 | 17,170 | 17,060 | 17,400 | 16,900 |
| 20260911 | 17,350 | 17,500 | 17,640 | 17,350 |
| 20260910 | 17,860 | 17,650 | 17,870 | 17,360 |
| 20260909 | 17,770 | 17,860 | 17,860 | 17,590 |
| 20260908 | 18,120 | 17,660 | 18,120 | 17,650 |
| 20260907 | 18,330 | 18,120 | 18,390 | 18,010 |
| 20260904 | 18,300 | 18,150 | 18,300 | 17,820 |
| 20260903 | 18,170 | 18,100 | 18,230 | 17,890 |
| 20260902 | 18,370 | 18,200 | 18,370 | 17,930 |
| 20260901 | 18,300 | 18,450 | 18,450 | 18,200 |
| 20260831 | 18,680 | 18,200 | 18,680 | 18,150 |
| 20260828 | 18,550 | 18,860 | 18,950 | 18,430 |
| 20260827 | 18,700 | 18,650 | 18,840 | 18,490 |
| 20260826 | 18,720 | 18,660 | 18,870 | 18,390 |
| 20260825 | 18,720 | 18,720 | 18,720 | 18,100 |
| 20260824 | 19,010 | 18,720 | 19,010 | 18,540 |
| 20260821 | 19,230 | 18,750 | 19,230 | 18,520 |
| 20260820 | 19,290 | 19,010 | 19,510 | 19,010 |
| 20260819 | 19,180 | 19,290 | 19,290 | 18,710 |
| 20260818 | 20,200 | 19,400 | 20,200 | 19,150 |
| 20260814 | 20,250 | 21,150 | 21,350 | 20,150 |
| 20260813 | 20,950 | 20,150 | 21,050 | 19,990 |
| 20260812 | 20,550 | 20,850 | 21,000 | 20,500 |
| 20260811 | 20,750 | 20,750 | 20,850 | 20,500 |
| 20260810 | 20,150 | 20,600 | 20,800 | 20,000 |
| 20260807 | 20,250 | 20,150 | 20,550 | 19,910 |
| 20260806 | 20,400 | 20,300 | 20,900 | 20,150 |
| 20260805 | 20,400 | 20,750 | 20,850 | 20,250 |
| 20260804 | 19,600 | 20,400 | 20,500 | 19,600 |
| 20260803 | 19,850 | 19,600 | 20,150 | 19,380 |
| 20260731 | 19,490 | 19,890 | 19,890 | 18,750 |
| 20260730 | 17,500 | 18,470 | 19,050 | 17,500 |
| 20260729 | 19,200 | 18,120 | 19,590 | 17,710 |
| 20260728 | 20,000 | 19,170 | 20,000 | 19,000 |
| 20260727 | 20,000 | 20,150 | 20,950 | 19,860 |
| 20260724 | 19,750 | 20,000 | 20,300 | 19,650 |
| 20260723 | 19,290 | 20,250 | 20,300 | 19,260 |
| 20260722 | 19,540 | 19,440 | 19,800 | 19,130 |
| 20260721 | 19,430 | 19,300 | 19,550 | 18,750 |
| 20260720 | 19,800 | 19,240 | 19,950 | 19,110 |
| 20260716 | 20,250 | 20,050 | 20,250 | 19,550 |
| 20260715 | 19,860 | 20,250 | 20,650 | 19,860 |
| 20260714 | 19,780 | 19,860 | 19,950 | 19,200 |
| 20260713 | 20,750 | 19,950 | 20,900 | 19,510 |
| 20260710 | 19,500 | 20,500 | 20,650 | 19,500 |
| 20260709 | 19,660 | 19,500 | 19,980 | 19,100 |
| 20260708 | 20,600 | 19,670 | 20,700 | 19,470 |
| 20260707 | 20,550 | 20,500 | 20,750 | 20,000 |
| 20260706 | 20,700 | 20,650 | 20,800 | 19,870 |
| 20260703 | 20,000 | 20,800 | 20,800 | 19,410 |
| 20260702 | 20,650 | 19,990 | 20,850 | 19,800 |
| 20260701 | 20,000 | 20,750 | 20,750 | 19,750 |
| 20260630 | 20,450 | 20,000 | 20,450 | 19,730 |
| 20260629 | 17,850 | 20,100 | 20,150 | 17,850 |
| 20260626 | 18,730 | 17,750 | 18,810 | 17,750 |
| 20260625 | 19,240 | 18,610 | 19,440 | 18,500 |
| 20260624 | 19,020 | 19,090 | 19,700 | 18,650 |
| 20260623 | 19,990 | 18,910 | 20,000 | 18,900 |
| 20260622 | 20,450 | 19,900 | 20,600 | 19,500 |
| 20260619 | 22,100 | 20,450 | 22,100 | 19,860 |
| 20260618 | 22,500 | 22,100 | 22,700 | 21,400 |
| 20260617 | 22,150 | 22,500 | 22,900 | 21,900 |
| 20260616 | 22,100 | 22,150 | 22,500 | 21,700 |
| 20260615 | 22,500 | 21,950 | 23,000 | 21,900 |
| 20260612 | 21,650 | 22,100 | 22,350 | 21,450 |
| 20260611 | 21,000 | 21,200 | 21,350 | 20,450 |
| 20260610 | 21,400 | 21,000 | 21,450 | 20,400 |
| 20260609 | 20,650 | 21,350 | 21,450 | 20,600 |
| 20260608 | 20,900 | 20,500 | 21,350 | 20,200 |
| 20260605 | 21,750 | 21,750 | 22,200 | 20,850 |
| 20260604 | 21,300 | 21,750 | 22,450 | 21,200 |
| 20260602 | 20,950 | 21,250 | 21,350 | 20,450 |
| 20260601 | 22,300 | 21,050 | 22,450 | 20,950 |
| 20260529 | 23,000 | 22,200 | 23,000 | 21,750 |
| 20260528 | 23,450 | 22,800 | 23,450 | 22,150 |
| 20260527 | 24,250 | 23,400 | 24,400 | 22,850 |
| 20260526 | 24,500 | 24,150 | 25,300 | 23,900 |
| 20260522 | 23,900 | 24,200 | 24,600 | 23,900 |
| 20260521 | 23,400 | 23,750 | 24,150 | 23,400 |
| 20260520 | 24,150 | 23,150 | 24,200 | 22,700 |
| 20260519 | 25,600 | 24,250 | 25,800 | 23,300 |
| 20260518 | 26,700 | 25,450 | 26,700 | 24,550 |
| 20260515 | 30,900 | 26,200 | 30,900 | 25,800 |
| 20260514 | 33,500 | 33,650 | 35,100 | 32,800 |
| 20260513 | 33,850 | 33,500 | 34,150 | 32,500 |
| 20260512 | 35,700 | 34,000 | 35,750 | 33,450 |
| 20260511 | 37,000 | 35,700 | 37,050 | 35,200 |
| 20260508 | 36,400 | 36,550 | 37,300 | 35,850 |
| 20260507 | 36,850 | 36,400 | 37,000 | 36,000 |
| 20260506 | 36,150 | 36,850 | 38,050 | 35,850 |
| 20260504 | 34,650 | 35,600 | 36,000 | 33,950 |
| 20260430 | 34,550 | 34,000 | 34,800 | 33,800 |
| 20260429 | 32,100 | 34,500 | 34,500 | 32,100 |
| 20260428 | 31,950 | 32,450 | 32,600 | 31,650 |
| 20260427 | 32,300 | 32,200 | 32,750 | 31,900 |
| 20260424 | 31,650 | 32,250 | 32,650 | 31,100 |
| 20260423 | 31,500 | 31,650 | 31,800 | 30,300 |
| 20260422 | 30,500 | 31,550 | 32,750 | 30,000 |
| 20260421 | 28,750 | 30,200 | 30,200 | 28,700 |
| 20260420 | 28,550 | 28,050 | 28,550 | 28,050 |
| 20260417 | 28,500 | 28,350 | 28,650 | 28,000 |
| 20260416 | 28,650 | 28,450 | 28,700 | 28,200 |
| 20260415 | 29,050 | 28,350 | 29,150 | 28,200 |
| 20260414 | 29,000 | 28,850 | 29,700 | 28,550 |
| 20260413 | 27,750 | 27,800 | 28,100 | 27,300 |
| 20260410 | 27,500 | 27,900 | 27,900 | 27,300 |
| 20260409 | 27,800 | 27,200 | 27,800 | 26,700 |
| 20260408 | 27,850 | 27,850 | 28,100 | 27,650 |
| 20260407 | 28,200 | 27,150 | 28,200 | 26,550 |
| 20260406 | 27,400 | 28,200 | 28,550 | 27,150 |
| 20260403 | 26,800 | 27,300 | 27,300 | 26,650 |
| 20260402 | 28,300 | 26,500 | 28,300 | 25,950 |
| 20260401 | 27,450 | 28,000 | 28,050 | 27,100 |
| 20260331 | 27,000 | 26,700 | 27,250 | 26,350 |
| 20260330 | 27,550 | 27,450 | 27,750 | 27,050 |
| 20260327 | 29,000 | 28,600 | 29,100 | 28,100 |
| 20260326 | 29,800 | 29,200 | 29,800 | 28,700 |
| 20260325 | 29,800 | 29,900 | 30,450 | 29,500 |
| 20260324 | 30,350 | 29,800 | 30,350 | 29,000 |
| 20260323 | 30,600 | 29,400 | 30,600 | 29,400 |
| 20260320 | 30,200 | 31,000 | 31,450 | 30,050 |
| 20260319 | 30,550 | 29,850 | 30,950 | 29,800 |
| 20260318 | 30,250 | 31,000 | 31,000 | 30,000 |
| 20260317 | 30,050 | 30,200 | 31,050 | 29,950 |
| 20260316 | 31,000 | 29,750 | 31,550 | 29,600 |
| 20260313 | 31,800 | 31,300 | 32,450 | 31,200 |
| 20260312 | 33,200 | 32,000 | 33,600 | 31,650 |
| 20260311 | 30,400 | 33,300 | 34,200 | 30,100 |
| 20260310 | 29,050 | 30,000 | 30,150 | 28,350 |
| 20260309 | 27,850 | 28,300 | 28,300 | 27,000 |
| 20260306 | 28,750 | 28,500 | 28,850 | 27,050 |
| 20260305 | 28,600 | 28,500 | 29,000 | 28,050 |
| 20260304 | 29,000 | 27,000 | 29,450 | 26,400 |
| 20260303 | 31,950 | 30,050 | 32,300 | 29,900 |
| 20260227 | 33,700 | 33,000 | 33,750 | 32,500 |
| 20260226 | 33,850 | 33,750 | 34,000 | 32,850 |
| 20260225 | 34,700 | 33,850 | 35,200 | 33,800 |
| 20260224 | 34,800 | 34,700 | 34,950 | 33,950 |
| 20260223 | 34,800 | 35,000 | 35,300 | 34,450 |
| 20260220 | 34,850 | 34,800 | 35,150 | 34,450 |
| 20260219 | 33,600 | 34,850 | 34,900 | 33,600 |
| 20260213 | 33,800 | 33,600 | 34,000 | 33,300 |
| 20260212 | 33,400 | 33,800 | 34,100 | 32,700 |
| 20260211 | 32,600 | 33,300 | 33,300 | 32,300 |
| 20260210 | 31,800 | 32,600 | 32,700 | 31,550 |
| 20260209 | 31,400 | 31,500 | 31,850 | 31,000 |
| 20260206 | 30,050 | 30,800 | 30,800 | 28,750 |
| 20260205 | 31,350 | 30,550 | 32,200 | 30,550 |
| 20260204 | 31,000 | 31,350 | 31,450 | 30,800 |
| 20260203 | 30,750 | 31,250 | 31,250 | 30,450 |
| 20260202 | 31,200 | 30,400 | 31,600 | 30,350 |
| 20260130 | 31,150 | 31,400 | 31,950 | 30,500 |
| 20260129 | 29,400 | 31,300 | 31,450 | 28,750 |
| 20260128 | 29,550 | 29,150 | 29,550 | 28,750 |
| 20260127 | 29,900 | 29,450 | 30,000 | 29,100 |
| 20260126 | 29,000 | 30,000 | 30,350 | 28,950 |
| 20260123 | 27,850 | 29,000 | 29,500 | 27,850 |
| 20260122 | 28,050 | 27,800 | 28,200 | 27,200 |
| 20260121 | 28,000 | 28,000 | 28,350 | 27,050 |
| 20260120 | 29,700 | 28,350 | 29,900 | 28,150 |
| 20260119 | 29,050 | 29,300 | 29,350 | 28,350 |
| 20260116 | 27,200 | 28,850 | 29,150 | 26,900 |
| 20260115 | 26,750 | 26,650 | 27,050 | 26,300 |
| 20260114 | 25,200 | 26,750 | 27,400 | 25,200 |
| 20260113 | 25,250 | 25,200 | 25,450 | 24,800 |
| 20260112 | 25,500 | 25,250 | 25,500 | 25,000 |
| 20260109 | 24,900 | 25,050 | 25,100 | 24,500 |
| 20260108 | 24,800 | 25,050 | 25,400 | 24,800 |
| 20260107 | 25,400 | 25,050 | 25,550 | 24,650 |
| 20260106 | 25,550 | 25,400 | 25,750 | 25,200 |
| 20260105 | 25,100 | 25,550 | 26,000 | 25,050 |
| 20260102 | 25,600 | 25,500 | 25,850 | 24,700 |
| 20251230 | 25,500 | 25,550 | 25,600 | 25,300 |
| 20251229 | 25,900 | 25,500 | 25,900 | 25,200 |
| 20251226 | 26,150 | 26,100 | 26,350 | 25,650 |
| 20251224 | 26,200 | 26,100 | 26,350 | 26,000 |
| 20251223 | 26,050 | 26,200 | 26,300 | 25,650 |
| 20251222 | 25,800 | 26,100 | 26,100 | 25,650 |
| 20251219 | 25,800 | 25,750 | 26,250 | 25,500 |
| 20251218 | 25,500 | 25,500 | 25,700 | 25,100 |
| 20251217 | 25,350 | 25,650 | 25,650 | 25,000 |
| 20251216 | 25,550 | 25,350 | 25,550 | 25,000 |
| 20251215 | 25,450 | 25,550 | 25,900 | 25,200 |
| 20251212 | 24,850 | 25,550 | 25,700 | 24,850 |
| 20251211 | 24,800 | 24,900 | 25,200 | 24,350 |
| 20251210 | 24,600 | 24,750 | 24,800 | 24,500 |
| 20251209 | 24,300 | 24,650 | 24,700 | 24,250 |
| 20251208 | 24,850 | 24,250 | 24,850 | 23,950 |
| 20251205 | 24,800 | 24,850 | 25,100 | 24,300 |
| 20251204 | 25,250 | 24,800 | 25,500 | 24,700 |
| 20251203 | 24,700 | 25,250 | 25,450 | 24,600 |
| 20251202 | 24,750 | 24,800 | 24,800 | 24,300 |
| 20251201 | 24,300 | 24,650 | 24,750 | 24,150 |
| 20251128 | 24,550 | 24,400 | 24,800 | 24,250 |
| 20251127 | 24,250 | 24,550 | 25,000 | 23,950 |
| 20251126 | 24,300 | 24,100 | 24,400 | 23,400 |
| 20251125 | 24,050 | 24,000 | 24,450 | 23,650 |
| 20251124 | 24,850 | 23,850 | 24,850 | 23,750 |
| 20251121 | 24,700 | 24,700 | 24,850 | 24,250 |
| 20251120 | 23,850 | 25,100 | 26,100 | 23,550 |
| 20251119 | 22,400 | 22,800 | 23,150 | 22,050 |
| 20251118 | 23,150 | 22,500 | 23,150 | 22,250 |
| 20251117 | 23,150 | 23,250 | 23,350 | 22,650 |
| 20251114 | 21,750 | 22,800 | 23,000 | 21,500 |
| 20251113 | 22,100 | 22,000 | 22,150 | 21,800 |
| 20251112 | 21,950 | 22,200 | 22,200 | 21,700 |
| 20251111 | 21,800 | 21,800 | 22,150 | 21,600 |
| 20251110 | 21,100 | 21,800 | 21,850 | 21,050 |
| 20251107 | 21,250 | 21,000 | 21,250 | 20,550 |
| 20251106 | 20,900 | 21,250 | 21,250 | 20,700 |
| 20251105 | 21,000 | 20,900 | 21,150 | 20,200 |
| 20251104 | 21,250 | 21,000 | 21,500 | 20,950 |
| 20251103 | 21,350 | 21,250 | 21,700 | 21,050 |
| 20251031 | 21,900 | 21,400 | 21,950 | 21,300 |
| 20251030 | 21,850 | 21,800 | 22,475 | 21,650 |
| 20251029 | 21,900 | 21,750 | 22,050 | 21,700 |
| 20251028 | 22,000 | 22,000 | 22,000 | 21,550 |
| 20251027 | 22,500 | 22,000 | 22,500 | 21,900 |
| 20251024 | 21,900 | 22,300 | 22,450 | 21,650 |
| 20251023 | 22,100 | 21,900 | 22,150 | 21,650 |
| 20251022 | 22,100 | 22,200 | 22,200 | 21,750 |
| 20251021 | 22,150 | 22,100 | 22,400 | 21,800 |
| 20251020 | 22,300 | 22,250 | 22,300 | 21,850 |
| 20251017 | 22,150 | 22,150 | 22,300 | 21,950 |
| 20251016 | 22,200 | 22,150 | 22,350 | 21,950 |
| 20251015 | 21,400 | 22,250 | 22,350 | 21,300 |
| 20251014 | 21,550 | 21,250 | 21,750 | 21,250 |
| 20251013 | 21,450 | 21,500 | 21,600 | 21,000 |
| 20251010 | 22,000 | 21,750 | 22,000 | 21,450 |
| 20251002 | 21,250 | 22,000 | 22,000 | 21,200 |
| 20251001 | 21,200 | 21,300 | 21,300 | 20,950 |
| 20250930 | 21,700 | 21,200 | 21,700 | 21,100 |
| 20250929 | 20,950 | 21,500 | 21,850 | 20,950 |
| 20250926 | 21,500 | 20,950 | 21,700 | 20,700 |
| 20250925 | 21,950 | 21,600 | 21,950 | 21,500 |
| 20250924 | 22,500 | 22,000 | 22,550 | 21,950 |
| 20250923 | 22,450 | 22,500 | 22,550 | 22,250 |
| 20250922 | 22,400 | 22,450 | 22,600 | 22,150 |
| 20250919 | 22,550 | 22,400 | 22,650 | 22,300 |
| 20250918 | 22,550 | 22,650 | 22,850 | 22,450 |
| 20250917 | 22,800 | 22,550 | 22,850 | 22,450 |
| 20250916 | 23,550 | 22,800 | 23,650 | 22,700 |
| 20250915 | 22,750 | 22,450 | 22,800 | 22,200 |
| 20250912 | 22,350 | 22,500 | 22,800 | 22,300 |
| 20250911 | 22,950 | 22,350 | 22,950 | 22,250 |
| 20250910 | 22,400 | 22,900 | 22,900 | 22,400 |
| 20250909 | 22,450 | 22,600 | 22,700 | 22,250 |
| 20250908 | 22,500 | 22,450 | 22,650 | 22,150 |
| 20250905 | 22,400 | 22,500 | 22,550 | 22,050 |
| 20250904 | 21,550 | 21,900 | 22,050 | 21,550 |
| 20250903 | 21,750 | 21,550 | 21,900 | 21,450 |
| 20250902 | 21,300 | 21,750 | 21,750 | 21,100 |
| 20250901 | 21,450 | 21,150 | 21,600 | 21,000 |
| 20250829 | 21,900 | 21,600 | 22,100 | 21,550 |
| 20250828 | 22,250 | 21,900 | 22,250 | 21,700 |
| 20250827 | 22,200 | 22,200 | 22,900 | 22,000 |
| 20250826 | 22,050 | 22,200 | 22,200 | 21,300 |
| 20250825 | 22,000 | 22,050 | 22,100 | 21,650 |
| 20250822 | 22,450 | 21,700 | 22,450 | 21,500 |
| 20250821 | 22,100 | 22,300 | 22,400 | 21,800 |
| 20250820 | 22,300 | 22,250 | 22,550 | 21,300 |
| 20250819 | 22,600 | 22,550 | 22,650 | 22,200 |
| 20250818 | 22,800 | 22,550 | 23,500 | 22,200 |
| 20250814 | 23,750 | 22,950 | 23,850 | 22,850 |
| 20250813 | 25,050 | 23,750 | 25,050 | 23,500 |
| 20250812 | 24,950 | 25,000 | 25,300 | 24,500 |
| 20250811 | 25,500 | 24,950 | 25,600 | 24,800 |
| 20250808 | 25,700 | 25,500 | 26,000 | 25,200 |
| 20250807 | 25,700 | 25,700 | 25,800 | 25,350 |
| 20250806 | 25,500 | 25,700 | 25,900 | 25,100 |
| 20250805 | 24,750 | 25,500 | 25,550 | 24,600 |
| 20250804 | 24,550 | 24,300 | 25,050 | 24,050 |
| 20250801 | 25,450 | 24,400 | 25,450 | 24,150 |
| 20250731 | 25,750 | 25,500 | 25,950 | 25,300 |
| 20250730 | 25,950 | 25,750 | 26,100 | 25,650 |
| 20250729 | 26,250 | 25,950 | 26,350 | 25,700 |
| 20250728 | 27,200 | 26,250 | 27,250 | 26,000 |
| 20250725 | 27,500 | 27,100 | 27,550 | 26,750 |
| 20250724 | 26,050 | 27,250 | 27,950 | 25,850 |
| 20250723 | 25,100 | 25,700 | 26,200 | 24,800 |
| 20250722 | 25,900 | 24,800 | 25,900 | 24,750 |
| 20250721 | 25,950 | 25,800 | 26,000 | 25,550 |
| 20250718 | 25,650 | 25,850 | 26,250 | 25,450 |
| 20250717 | 25,700 | 25,600 | 25,800 | 25,200 |
| 20250716 | 25,850 | 25,600 | 25,950 | 25,300 |
| 20250715 | 26,050 | 25,850 | 26,300 | 25,800 |
| 20250714 | 25,700 | 26,050 | 26,050 | 25,100 |
| 20250711 | 25,550 | 25,550 | 25,700 | 25,100 |
| 20250710 | 25,300 | 25,350 | 25,700 | 24,900 |
| 20250709 | 24,000 | 25,200 | 25,450 | 23,850 |
| 20250708 | 23,650 | 24,000 | 24,100 | 23,500 |
| 20250707 | 23,700 | 23,650 | 23,850 | 23,300 |
| 20250704 | 24,150 | 23,750 | 24,400 | 23,600 |
| 20250703 | 24,150 | 24,100 | 24,250 | 23,700 |
| 20250702 | 24,550 | 24,100 | 24,550 | 23,150 |
| 20250701 | 24,100 | 24,500 | 24,850 | 24,100 |
| 20250630 | 24,000 | 24,100 | 24,300 | 23,900 |
| 20250627 | 24,000 | 23,950 | 24,250 | 23,650 |
| 20250626 | 24,250 | 24,000 | 24,300 | 23,650 |
| 20250625 | 24,350 | 24,250 | 24,400 | 23,950 |
| 20250624 | 24,100 | 24,300 | 24,300 | 23,900 |
| 20250623 | 23,900 | 24,000 | 24,100 | 23,500 |
| 20250620 | 24,450 | 24,250 | 24,600 | 23,650 |
| 20250619 | 24,300 | 24,450 | 24,550 | 23,800 |
| 20250618 | 24,500 | 24,300 | 24,500 | 23,950 |
| 20250617 | 24,900 | 24,500 | 24,950 | 23,900 |
| 20250616 | 23,650 | 24,750 | 24,850 | 23,300 |
| 20250613 | 23,900 | 23,650 | 24,100 | 23,150 |
| 20250612 | 24,250 | 23,900 | 24,550 | 23,400 |
| 20250611 | 24,200 | 24,150 | 24,450 | 24,000 |
| 20250610 | 23,700 | 24,200 | 24,500 | 23,700 |
| 20250609 | 23,400 | 23,700 | 24,000 | 23,400 |
| 20250605 | 22,950 | 23,400 | 23,500 | 22,600 |
| 20250604 | 22,500 | 22,950 | 23,150 | 22,400 |
| 20250602 | 22,050 | 22,350 | 22,500 | 21,850 |
| 20250530 | 22,200 | 22,000 | 22,900 | 22,000 |
| 20250529 | 21,800 | 22,200 | 22,300 | 21,750 |
| 20250528 | 22,250 | 21,750 | 22,250 | 21,550 |
| 20250527 | 21,600 | 22,250 | 22,350 | 21,500 |
| 20250526 | 20,900 | 21,400 | 21,500 | 20,900 |
| 20250523 | 21,300 | 20,900 | 21,300 | 20,900 |
| 20250522 | 21,500 | 21,300 | 21,600 | 21,000 |
| 20250521 | 21,400 | 21,450 | 21,500 | 21,150 |
| 20250520 | 21,250 | 21,400 | 21,750 | 21,050 |
| 20250519 | 21,050 | 21,200 | 21,550 | 20,850 |
| 20250516 | 21,400 | 20,750 | 21,450 | 20,600 |
| 20250515 | 20,950 | 21,250 | 21,600 | 20,450 |
| 20250514 | 20,650 | 20,850 | 21,000 | 20,600 |
| 20250513 | 20,550 | 20,600 | 20,700 | 20,300 |
| 20250512 | 20,350 | 20,500 | 20,550 | 20,300 |
| 20250509 | 20,350 | 20,400 | 20,500 | 20,100 |
| 20250508 | 19,930 | 20,350 | 20,350 | 19,930 |
| 20250507 | 20,000 | 19,910 | 20,050 | 19,780 |
| 20250502 | 20,100 | 19,980 | 20,100 | 19,900 |
| 20250430 | 20,050 | 20,100 | 20,200 | 19,910 |
| 20250429 | 19,810 | 19,950 | 20,050 | 19,780 |
| 20250428 | 19,930 | 19,790 | 19,990 | 19,680 |
| 20250425 | 19,970 | 19,920 | 20,100 | 19,860 |
| 20250424 | 20,250 | 19,960 | 20,350 | 19,950 |
| 20250423 | 19,990 | 20,200 | 20,250 | 19,900 |
| 20250422 | 19,930 | 19,980 | 20,150 | 19,760 |
| 20250421 | 19,970 | 19,930 | 20,150 | 19,800 |
| 20250418 | 19,890 | 19,970 | 19,970 | 19,810 |
| 20250417 | 19,680 | 19,870 | 19,930 | 19,585 |
| 20250416 | 19,870 | 19,570 | 19,930 | 19,560 |
| 20250415 | 19,790 | 19,870 | 19,970 | 19,650 |
| 20250414 | 19,500 | 19,790 | 19,830 | 19,500 |
| 20250411 | 18,990 | 19,460 | 19,500 | 18,930 |
| 20250410 | 18,800 | 19,000 | 19,150 | 18,750 |
| 20250409 | 18,510 | 18,400 | 18,530 | 18,080 |
| 20250408 | 18,550 | 18,510 | 18,860 | 18,480 |
| 20250407 | 19,200 | 18,350 | 19,200 | 18,350 |
| 20250404 | 19,430 | 19,400 | 19,720 | 19,180 |
| 20250403 | 19,300 | 19,660 | 19,780 | 19,300 |
| 20250402 | 19,680 | 19,730 | 19,790 | 19,490 |
| 20250401 | 19,050 | 19,680 | 19,680 | 18,960 |
| 20250331 | 19,130 | 18,980 | 19,130 | 18,740 |
| 20250328 | 19,520 | 19,310 | 19,600 | 19,210 |
| 20250327 | 19,740 | 19,520 | 19,910 | 19,360 |
| 20250326 | 19,700 | 19,800 | 19,900 | 19,560 |
| 20250325 | 19,890 | 19,730 | 20,050 | 19,370 |
| 20250324 | 19,990 | 19,890 | 20,050 | 19,820 |
| 20250321 | 20,300 | 20,000 | 20,400 | 19,970 |
| 20250320 | 20,000 | 20,250 | 20,300 | 19,960 |
| 20250319 | 20,250 | 19,970 | 20,300 | 19,950 |
| 20250318 | 20,200 | 20,200 | 20,550 | 20,050 |
| 20250317 | 20,550 | 20,300 | 20,850 | 20,150 |
| 20250314 | 19,160 | 20,400 | 20,450 | 19,050 |
| 20250313 | 19,130 | 19,130 | 19,550 | 19,090 |
| 20250312 | 18,880 | 18,810 | 19,080 | 18,770 |
| 20250311 | 18,590 | 18,880 | 18,900 | 18,360 |
| 20250310 | 19,250 | 19,020 | 19,350 | 19,020 |
| 20250307 | 19,500 | 19,440 | 19,770 | 19,420 |
| 20250306 | 19,840 | 19,640 | 19,840 | 19,560 |
| 20250305 | 19,440 | 19,840 | 19,840 | 19,300 |
| 20250304 | 19,210 | 19,450 | 19,500 | 18,920 |
| 20250228 | 19,500 | 19,270 | 19,500 | 19,100 |
| 20250227 | 19,800 | 19,670 | 19,850 | 19,550 |
| 20250226 | 19,910 | 19,800 | 19,940 | 19,660 |
| 20250225 | 19,920 | 19,940 | 19,970 | 19,800 |
| 20250224 | 20,200 | 20,100 | 20,200 | 19,810 |
| 20250221 | 19,420 | 20,350 | 20,500 | 19,420 |
| 20250220 | 19,340 | 19,530 | 19,580 | 19,040 |
| 20250219 | 19,050 | 19,280 | 19,350 | 18,900 |
| 20250218 | 18,850 | 19,020 | 19,020 | 18,750 |
| 20250217 | 19,050 | 18,840 | 19,050 | 18,750 |
| 20250214 | 19,090 | 19,050 | 19,100 | 18,780 |
| 20250213 | 18,840 | 19,090 | 19,180 | 18,840 |
| 20250212 | 18,300 | 18,820 | 19,290 | 18,250 |
| 20250211 | 17,990 | 18,350 | 18,400 | 17,990 |
| 20250210 | 17,780 | 17,980 | 18,070 | 17,780 |
| 20250207 | 18,000 | 17,940 | 18,080 | 17,830 |
| 20250206 | 17,830 | 18,000 | 18,000 | 17,750 |
| 20250205 | 17,790 | 17,830 | 17,980 | 17,780 |
| 20250204 | 17,850 | 17,810 | 18,000 | 17,710 |
| 20250203 | 17,950 | 17,850 | 18,210 | 17,760 |
| 20250131 | 18,060 | 17,810 | 18,070 | 17,650 |
| 20250124 | 17,880 | 18,010 | 18,120 | 17,810 |
| 20250123 | 18,000 | 17,880 | 18,000 | 17,730 |
| 20250122 | 18,090 | 18,000 | 18,090 | 17,870 |
| 20250121 | 18,230 | 18,050 | 18,230 | 17,800 |
| 20250120 | 18,320 | 18,110 | 18,320 | 18,050 |
| 20250117 | 18,250 | 18,280 | 18,380 | 18,200 |
| 20250116 | 18,210 | 18,290 | 18,340 | 18,150 |
| 20250115 | 18,210 | 18,210 | 18,290 | 18,070 |
| 20250114 | 17,950 | 18,210 | 18,210 | 17,800 |
| 20250113 | 17,970 | 17,950 | 17,970 | 17,650 |
| 20250110 | 18,030 | 17,810 | 18,140 | 17,800 |
| 20250109 | 18,290 | 18,150 | 18,290 | 17,940 |
| 20250108 | 18,400 | 18,290 | 18,400 | 18,100 |
| 20250107 | 18,450 | 18,400 | 18,540 | 18,230 |
| 20250106 | 18,580 | 18,450 | 18,580 | 18,340 |
| 20250103 | 18,130 | 18,420 | 18,540 | 18,090 |
| 20250102 | 17,900 | 18,130 | 18,130 | 17,730 |