Stock Ticker
- (080220) 제주반도체
- Description: 기업개요
동사는 2000년 반도체, 정보통신 제품 설계 및 제조 판매를 목적으로 설립되어 코스닥 시장에 상장됨.
자체 제조 생산라인 없이 직접 설계한 제품을 전문 파운드리 회사에 위탁 생산하는 팹리스 기업으로, 모바일 응용기기용 메모리 반도체를 개발·제조하여 판매하고 있음.
모바일 메모리 제품에 특화하여 저전력, 고집적 메모리칩을 개발하며, 주력 제품인 낸드 MCP의 단가경쟁력 확보를 위해 모바일용 저전력 디램을 자체 개발하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 69,400 | 66,000 | 69,400 | 65,100 |
| 20261019 | 64,100 | 69,200 | 69,300 | 64,000 |
| 20261016 | 64,700 | 68,700 | 69,100 | 64,200 |
| 20261015 | 68,000 | 63,500 | 69,100 | 61,600 |
| 20261014 | 75,100 | 72,200 | 78,000 | 71,000 |
| 20261013 | 77,900 | 74,900 | 79,900 | 72,300 |
| 20261012 | 85,000 | 80,900 | 86,700 | 80,250 |
| 20261008 | 85,000 | 86,400 | 88,500 |
| 20261007 | 90,500 | 84,700 | 91,900 | 84,400 |
| 20261006 | 93,500 | 93,600 | 94,300 | 89,400 |
| 20261002 | 88,800 | 92,400 | 95,500 | 87,300 |
| 20261001 | 77,700 | 88,200 | 88,200 | 77,200 |
| 20260930 | 77,700 | 78,300 | 80,800 | 76,500 |
| 20260929 | 74,100 | 77,000 | 77,100 | 73,500 |
| 20260928 | 77,000 | 74,600 | 78,500 | 74,500 |
| 20260923 | 77,400 | 77,600 | 79,200 | 75,900 |
| 20260922 | 78,000 | 75,600 | 80,100 | 75,000 |
| 20260921 | 73,700 | 75,200 | 75,800 | 73,200 |
| 20260918 | 74,700 | 73,400 | 74,900 | 72,900 |
| 20260917 | 72,100 | 72,500 | 73,400 | 71,000 |
| 20260916 | 68,800 | 71,500 | 71,500 | 68,400 |
| 20260915 | 70,000 | 68,800 | 71,700 | 68,500 |
| 20260914 | 72,800 | 70,500 | 73,400 | 70,500 |
| 20260911 | 75,700 | 75,200 | 77,100 | 74,500 |
| 20260910 | 74,000 | 78,800 | 80,500 | 72,200 |
| 20260909 | 73,100 | 75,000 | 76,500 | 73,100 |
| 20260908 | 74,400 | 73,000 | 76,500 | 73,000 |
| 20260907 | 74,300 | 73,800 | 76,300 | 73,000 |
| 20260904 | 69,500 | 71,800 | 71,800 | 69,500 |
| 20260903 | 73,700 | 68,800 | 73,900 | 67,400 |
| 20260902 | 74,100 | 72,600 | 76,300 | 72,200 |
| 20260901 | 78,100 | 77,400 | 82,600 | 77,100 |
| 20260831 | 73,700 | 78,200 | 78,200 | 72,300 |
| 20260828 | 76,600 | 76,700 | 80,100 | 76,300 |
| 20260827 | 78,800 | 77,700 | 78,800 | 75,100 |
| 20260826 | 76,500 | 76,100 | 77,600 | 74,500 |
| 20260825 | 71,800 | 76,900 | 76,900 | 70,100 |
| 20260824 | 73,900 | 72,800 | 76,900 | 72,500 |
| 20260821 | 74,300 | 73,500 | 75,900 | 72,600 |
| 20260820 | 74,700 | 76,500 | 77,300 | 73,700 |
| 20260819 | 71,700 | 73,600 | 77,000 | 71,100 |
| 20260818 | 82,500 | 75,800 | 85,700 | 75,600 |
| 20260814 | 89,000 | 81,500 | 91,000 | 79,200 |
| 20260813 | 89,400 | 88,300 | 92,200 | 87,450 |
| 20260812 | 90,500 | 87,000 | 91,000 | 85,200 |
| 20260811 | 86,000 | 90,400 | 94,800 | 85,900 |
| 20260810 | 76,000 | 87,700 | 92,800 | 74,900 |
| 20260807 | 75,400 | 75,400 | 80,300 | 72,900 |
| 20260806 | 73,800 | 74,300 | 78,200 | 71,200 |
| 20260805 | 76,500 | 75,500 | 77,000 | 71,300 |
| 20260804 | 66,500 | 70,000 | 71,000 | 64,300 |
| 20260803 | 63,500 | 65,100 | 68,300 | 62,300 |
| 20260731 | 59,900 | 65,100 | 65,100 | 58,000 |
| 20260730 | 52,700 | 50,100 | 56,200 | 49,450 |
| 20260729 | 63,800 | 55,100 | 64,700 | 50,900 |
| 20260728 | 68,500 | 62,400 | 69,100 | 61,600 |
| 20260727 | 72,300 | 74,000 | 75,100 | 69,800 |
| 20260724 | 79,500 | 70,300 | 79,500 | 70,300 |
| 20260723 | 77,100 | 80,900 | 83,800 | 77,100 |
| 20260722 | 83,700 | 75,000 | 84,800 | 75,000 |
| 20260721 | 77,500 | 78,300 | 80,300 | 74,500 |
| 20260720 | 77,000 | 78,000 | 82,600 | 75,700 |
| 20260716 | 82,100 | 81,900 | 86,000 | 80,400 |
| 20260715 | 80,000 | 89,100 | 90,600 | 78,800 |
| 20260714 | 77,300 | 73,700 | 79,800 | 69,600 |
| 20260713 | 88,800 | 77,300 | 93,300 | 76,700 |
| 20260710 | 81,500 | 89,100 | 92,500 | 78,600 |
| 20260709 | 77,100 | 77,700 | 82,800 | 75,600 |
| 20260708 | 79,000 | 75,400 | 82,000 | 73,100 |
| 20260707 | 87,100 | 82,300 | 90,900 | 79,600 |
| 20260706 | 91,600 | 89,300 | 95,500 | 87,500 |
| 20260703 | 89,600 | 91,500 | 92,300 | 83,400 |
| 20260702 | 96,300 | 89,700 | 96,700 | 88,500 |
| 20260701 | 104,500 | 103,300 | 108,600 | 99,000 |
| 20260630 | 96,900 | 103,900 | 105,000 | 94,000 |
| 20260629 | 99,200 | 96,900 | 100,600 | 90,500 |
| 20260626 | 104,600 | 99,200 | 110,500 | 97,400 |
| 20260625 | 123,400 | 108,100 | 123,500 | 105,300 |
| 20260624 | 114,500 | 112,900 | 121,400 | 107,900 |
| 20260623 | 133,300 | 110,800 | 133,300 | 110,800 |
| 20260622 | 112,000 | 134,000 | 138,000 | 110,700 |
| 20260619 | 122,400 | 114,300 | 129,100 | 110,900 |
| 20260618 | 111,500 | 117,700 | 123,200 | 106,500 |
| 20260617 | 99,100 | 111,500 | 115,900 | 98,800 |
| 20260616 | 104,900 | 101,200 | 110,700 | 99,800 |
| 20260615 | 103,700 | 104,800 | 108,000 | 99,300 |
| 20260612 | 102,800 | 102,500 | 110,800 | 101,200 |
| 20260611 | 91,900 | 97,000 | 99,000 | 88,900 |
| 20260610 | 97,900 | 93,500 | 102,000 | 90,100 |
| 20260609 | 102,000 | 100,400 | 106,200 | 96,200 |
| 20260608 | 82,900 | 95,500 | 102,100 | 81,800 |
| 20260605 | 102,400 | 93,500 | 102,500 | 92,100 |
| 20260604 | 101,000 | 107,300 | 113,500 | 100,800 |
| 20260602 | 98,400 | 101,000 | 102,300 | 88,700 |
| 20260601 | 98,000 | 98,500 | 104,000 | 92,100 |
| 20260529 | 110,400 | 97,800 | 111,300 | 94,800 |
| 20260528 | 103,500 | 109,700 | 111,000 | 99,500 |
| 20260527 | 124,300 | 105,100 | 124,800 | 104,800 |
| 20260526 | 119,800 | 118,900 | 125,000 | 112,600 |
| 20260522 | 119,900 | 118,700 | 137,100 | 117,900 |
| 20260521 | 98,900 | 117,800 | 123,200 | 94,300 |
| 20260520 | 97,100 | 94,800 | 100,700 | 90,000 |
| 20260519 | 90,700 | 95,900 | 101,000 | 87,800 |
| 20260518 | 84,400 | 92,600 | 101,500 | 82,200 |
| 20260515 | 76,000 | 82,300 | 89,100 | 71,100 |
| 20260514 | 57,000 | 75,600 | 76,500 | 55,000 |
| 20260513 | 53,700 | 58,900 | 59,300 | 53,200 |
| 20260512 | 56,700 | 55,200 | 59,500 | 53,200 |
| 20260511 | 56,500 | 56,100 | 58,200 | 53,800 |
| 20260508 | 53,100 | 54,700 | 55,900 | 53,000 |
| 20260507 | 58,500 | 55,100 | 58,800 | 53,300 |
| 20260506 | 60,500 | 58,500 | 61,900 | 56,800 |
| 20260504 | 53,800 | 56,700 | 57,700 | 53,800 |
| 20260430 | 54,100 | 52,400 | 55,900 | 52,400 |
| 20260429 | 53,700 | 53,600 | 55,300 | 52,300 |
| 20260428 | 58,500 | 54,900 | 58,600 | 54,000 |
| 20260427 | 54,900 | 58,400 | 62,600 | 54,000 |
| 20260424 | 45,800 | 54,000 | 56,500 | 45,800 |
| 20260423 | 47,450 | 45,700 | 47,600 | 44,200 |
| 20260422 | 46,150 | 46,950 | 47,000 | 44,700 |
| 20260421 | 43,600 | 46,850 | 49,550 | 43,500 |
| 20260420 | 43,000 | 43,000 | 43,650 | 42,300 |
| 20260417 | 43,450 | 43,300 | 43,650 | 42,100 |
| 20260416 | 42,550 | 43,450 | 43,450 | 41,800 |
| 20260415 | 42,750 | 42,350 | 43,500 | 41,800 |
| 20260414 | 42,700 | 41,700 | 43,850 | 41,650 |
| 20260413 | 39,900 | 41,400 | 41,600 | 39,600 |
| 20260410 | 42,050 | 41,100 | 42,150 | 41,000 |
| 20260409 | 42,000 | 41,200 | 42,600 | 40,700 |
| 20260408 | 41,050 | 43,000 | 43,000 | 40,350 |
| 20260407 | 40,950 | 37,900 | 41,000 | 37,200 |
| 20260406 | 38,700 | 39,000 | 40,250 | 38,350 |
| 20260403 | 40,700 | 38,500 | 40,700 | 37,550 |
| 20260402 | 40,200 | 38,700 | 41,400 | 37,950 |
| 20260401 | 37,050 | 39,100 | 39,650 | 36,750 |
| 20260331 | 35,900 | 35,100 | 37,350 | 34,950 |
| 20260330 | 37,900 | 37,050 | 38,000 | 36,850 |
| 20260327 | 39,650 | 40,150 | 41,100 | 38,450 |
| 20260326 | 43,300 | 40,900 | 43,500 | 40,850 |
| 20260325 | 43,200 | 43,950 | 44,800 | 43,100 |
| 20260324 | 43,050 | 42,350 | 43,900 | 41,300 |
| 20260323 | 42,950 | 41,100 | 43,800 | 41,000 |
| 20260320 | 43,150 | 44,300 | 44,600 | 42,500 |
| 20260319 | 42,650 | 42,900 | 43,900 | 42,500 |
| 20260318 | 43,700 | 44,300 | 44,700 | 43,300 |
| 20260317 | 46,050 | 42,800 | 46,050 | 42,800 |
| 20260316 | 43,750 | 43,800 | 46,000 | 42,500 |
| 20260313 | 40,350 | 43,750 | 45,400 | 40,250 |
| 20260312 | 42,650 | 42,100 | 43,400 | 41,550 |
| 20260311 | 44,400 | 43,450 | 45,500 | 42,150 |
| 20260310 | 45,450 | 43,500 | 45,450 | 42,100 |
| 20260309 | 41,700 | 41,150 | 44,300 | 39,950 |
| 20260306 | 45,000 | 45,900 | 46,450 | 42,200 |
| 20260305 | 42,150 | 44,750 | 46,100 | 40,900 |
| 20260304 | 40,900 | 36,850 | 45,350 | 36,350 |
| 20260303 | 48,900 | 44,000 | 49,700 | 44,000 |
| 20260227 | 48,050 | 50,900 | 53,800 | 47,500 |
| 20260226 | 44,550 | 50,700 | 54,500 | 44,000 |
| 20260225 | 45,600 | 43,500 | 45,850 | 43,500 |
| 20260224 | 45,150 | 44,800 | 47,050 | 43,000 |
| 20260223 | 46,300 | 45,150 | 47,000 | 43,400 |
| 20260220 | 46,700 | 45,700 | 47,600 | 44,600 |
| 20260219 | 47,250 | 46,650 | 48,400 | 46,100 |
| 20260213 | 44,400 | 45,750 | 48,750 | 44,050 |
| 20260212 | 47,050 | 44,600 | 47,850 | 44,150 |
| 20260211 | 46,150 | 45,550 | 47,250 | 44,700 |
| 20260210 | 46,700 | 46,650 | 51,000 | 46,300 |
| 20260209 | 46,500 | 47,300 | 48,600 | 45,350 |
| 20260206 | 40,150 | 42,200 | 43,450 | 39,050 |
| 20260205 | 42,050 | 41,900 | 44,250 | 41,350 |
| 20260204 | 40,550 | 43,850 | 46,250 | 40,450 |
| 20260203 | 41,850 | 41,200 | 41,950 | 40,050 |
| 20260202 | 42,550 | 39,200 | 42,700 | 38,650 |
| 20260130 | 36,100 | 43,300 | 44,550 | 36,100 |
| 20260129 | 38,350 | 36,850 | 39,050 | 34,550 |
| 20260128 | 35,400 | 36,500 | 37,400 | 33,500 |
| 20260127 | 31,700 | 31,750 | 32,200 | 30,600 |
| 20260126 | 30,100 | 30,700 | 30,800 | 29,600 |
| 20260123 | 30,050 | 29,950 | 30,800 | 29,300 |
| 20260122 | 30,500 | 29,250 | 30,800 | 29,050 |
| 20260121 | 28,750 | 29,050 | 29,950 | 28,450 |
| 20260120 | 30,950 | 29,800 | 31,000 | 29,450 |
| 20260119 | 30,100 | 30,950 | 32,350 | 29,800 |
| 20260116 | 32,600 | 30,850 | 32,650 | 30,550 |
| 20260115 | 28,350 | 30,850 | 31,350 | 28,250 |
| 20260114 | 29,200 | 29,050 | 30,450 | 28,700 |
| 20260113 | 30,400 | 29,050 | 30,400 | 28,500 |
| 20260112 | 31,300 | 29,750 | 31,450 | 29,150 |
| 20260109 | 34,150 | 30,700 | 34,200 | 30,100 |
| 20260108 | 30,800 | 33,000 | 33,500 | 30,750 |
| 20260107 | 32,900 | 31,200 | 32,900 | 30,450 |
| 20260106 | 31,500 | 31,800 | 31,800 | 30,000 |
| 20260105 | 34,750 | 32,800 | 35,100 | 31,400 |
| 20260102 | 26,750 | 30,650 | 31,250 | 26,700 |
| 20251230 | 21,900 | 26,350 | 27,500 | 21,900 |
| 20251229 | 22,550 | 22,350 | 22,600 | 21,500 |
| 20251226 | 19,270 | 21,100 | 21,150 | 19,270 |
| 20251224 | 19,630 | 19,200 | 19,640 | 19,170 |
| 20251223 | 19,700 | 19,600 | 19,710 | 19,260 |
| 20251222 | 18,670 | 19,150 | 19,210 | 18,660 |
| 20251219 | 18,780 | 18,330 | 18,870 | 18,320 |
| 20251218 | 18,130 | 18,370 | 18,580 | 17,990 |
| 20251217 | 18,400 | 18,470 | 18,540 | 18,230 |
| 20251216 | 18,810 | 18,340 | 18,880 | 18,300 |
| 20251215 | 18,600 | 18,840 | 18,890 | 18,450 |
| 20251212 | 19,060 | 19,070 | 19,100 | 18,850 |
| 20251211 | 19,260 | 19,000 | 19,320 | 18,920 |
| 20251210 | 19,000 | 19,000 | 19,160 | 18,860 |
| 20251209 | 19,250 | 19,020 | 19,320 | 19,010 |
| 20251208 | 19,440 | 19,240 | 19,450 | 19,000 |
| 20251205 | 19,280 | 19,420 | 19,670 | 19,100 |
| 20251204 | 19,540 | 19,280 | 19,790 | 19,020 |
| 20251203 | 20,050 | 19,750 | 20,250 | 19,510 |
| 20251202 | 19,230 | 19,120 | 19,240 | 18,960 |
| 20251201 | 19,070 | 18,950 | 19,170 | 18,800 |
| 20251128 | 18,700 | 18,850 | 18,920 | 18,520 |
| 20251127 | 18,900 | 18,560 | 18,920 | 18,310 |
| 20251126 | 19,040 | 18,710 | 19,040 | 18,420 |
| 20251125 | 18,780 | 18,300 | 19,130 | 18,180 |
| 20251124 | 18,340 | 17,830 | 18,370 | 17,710 |
| 20251121 | 17,820 | 17,970 | 18,240 | 17,810 |
| 20251120 | 19,120 | 19,000 | 19,380 | 18,620 |
| 20251119 | 18,190 | 17,850 | 18,340 | 17,480 |
| 20251118 | 19,290 | 18,340 | 19,700 | 18,270 |
| 20251117 | 21,100 | 19,720 | 21,450 | 19,650 |
| 20251114 | 21,600 | 20,500 | 21,700 | 20,400 |
| 20251113 | 20,500 | 20,700 | 21,100 | 20,150 |
| 20251112 | 20,250 | 20,700 | 20,700 | 20,000 |
| 20251111 | 20,850 | 20,400 | 21,000 | 20,050 |
| 20251110 | 19,240 | 20,150 | 20,700 | 18,950 |
| 20251107 | 18,900 | 19,160 | 19,740 | 18,780 |
| 20251106 | 20,600 | 19,920 | 20,650 | 19,660 |
| 20251105 | 20,200 | 19,920 | 20,450 | 18,590 |
| 20251104 | 21,500 | 20,800 | 21,500 | 20,350 |
| 20251103 | 20,350 | 21,050 | 21,250 | 19,950 |
| 20251031 | 20,350 | 20,550 | 20,550 | 20,100 |
| 20251030 | 20,950 | 20,450 | 21,300 | 20,250 |
| 20251029 | 21,350 | 21,100 | 21,650 | 20,850 |
| 20251028 | 21,200 | 20,650 | 21,250 | 20,500 |
| 20251027 | 21,300 | 21,050 | 21,350 | 20,900 |
| 20251024 | 22,000 | 21,050 | 22,050 | 21,050 |
| 20251023 | 20,450 | 20,750 | 21,250 | 20,000 |
| 20251022 | 20,850 | 21,000 | 21,200 | 20,250 |
| 20251021 | 22,100 | 21,100 | 22,400 | 21,050 |
| 20251020 | 22,450 | 21,850 | 22,800 | 21,600 |
| 20251017 | 21,650 | 21,350 | 22,450 | 21,350 |
| 20251016 | 22,250 | 22,200 | 22,850 | 22,000 |
| 20251015 | 22,050 | 22,550 | 22,550 | 21,550 |
| 20251014 | 24,100 | 21,750 | 24,150 | 21,100 |
| 20251013 | 21,750 | 23,000 | 23,300 | 21,550 |
| 20251010 | 24,000 | 22,800 | 24,100 | 22,300 |
| 20251002 | 18,700 | 20,850 | 21,800 | 18,590 |
| 20251001 | 18,360 | 18,170 | 18,530 | 17,900 |
| 20250930 | 18,510 | 18,090 | 18,860 | 18,010 |
| 20250929 | 18,440 | 18,380 | 18,860 | 18,070 |
| 20250926 | 18,600 | 18,390 | 18,840 | 18,300 |
| 20250925 | 19,170 | 19,030 | 19,330 | 18,770 |
| 20250924 | 19,220 | 19,620 | 19,660 | 19,130 |
| 20250923 | 20,500 | 19,780 | 20,550 | 19,500 |
| 20250922 | 19,250 | 19,820 | 20,600 | 19,220 |
| 20250919 | 20,150 | 19,230 | 20,150 | 19,080 |
| 20250918 | 19,230 | 19,130 | 19,450 | 18,810 |
| 20250917 | 18,460 | 19,010 | 19,230 | 18,230 |
| 20250916 | 18,650 | 18,870 | 19,240 | 18,200 |
| 20250915 | 19,110 | 18,660 | 19,380 | 18,150 |
| 20250912 | 18,400 | 18,360 | 18,730 | 17,920 |
| 20250911 | 18,240 | 18,220 | 18,330 | 17,930 |
| 20250910 | 18,080 | 18,130 | 18,200 | 17,740 |
| 20250909 | 18,130 | 18,090 | 18,250 | 17,610 |
| 20250908 | 16,850 | 17,710 | 18,140 | 16,830 |
| 20250905 | 17,790 | 17,000 | 17,850 | 16,710 |
| 20250904 | 16,670 | 16,930 | 17,400 | 16,520 |
| 20250903 | 16,450 | 16,700 | 16,800 | 16,270 |
| 20250902 | 16,150 | 16,690 | 17,000 | 15,880 |
| 20250901 | 15,620 | 16,270 | 16,570 | 15,550 |
| 20250829 | 14,810 | 16,080 | 16,130 | 14,740 |
| 20250828 | 14,330 | 14,680 | 14,890 | 14,190 |
| 20250827 | 14,180 | 14,500 | 14,530 | 14,110 |
| 20250826 | 14,010 | 14,160 | 14,250 | 13,960 |
| 20250825 | 14,010 | 14,180 | 14,290 | 13,910 |
| 20250822 | 13,660 | 13,860 | 13,970 | 13,660 |
| 20250821 | 13,900 | 13,700 | 14,070 | 13,600 |
| 20250820 | 13,480 | 13,700 | 13,740 | 13,380 |
| 20250819 | 14,210 | 13,920 | 14,400 | 13,810 |
| 20250818 | 14,490 | 14,230 | 14,510 | 14,210 |
| 20250814 | 14,650 | 14,410 | 14,650 | 14,370 |
| 20250813 | 14,850 | 14,590 | 14,940 | 14,510 |
| 20250812 | 14,810 | 14,510 | 14,990 | 14,500 |
| 20250811 | 14,900 | 14,770 | 14,960 | 14,760 |
| 20250808 | 14,770 | 14,820 | 15,090 | 14,720 |
| 20250807 | 14,880 | 14,700 | 14,880 | 14,680 |
| 20250806 | 14,740 | 14,680 | 14,740 | 14,510 |
| 20250805 | 14,920 | 14,780 | 14,950 | 14,610 |
| 20250804 | 14,290 | 14,580 | 14,790 | 14,200 |
| 20250801 | 14,850 | 14,280 | 14,940 | 14,190 |
| 20250731 | 15,650 | 15,100 | 15,700 | 15,100 |
| 20250730 | 15,450 | 15,460 | 15,920 | 15,350 |
| 20250729 | 15,740 | 15,550 | 15,800 | 15,330 |
| 20250728 | 15,350 | 15,980 | 16,300 | 15,070 |
| 20250725 | 15,200 | 15,110 | 15,280 | 15,070 |
| 20250724 | 15,750 | 15,190 | 15,850 | 15,190 |
| 20250723 | 15,440 | 15,440 | 15,530 | 14,840 |
| 20250722 | 16,050 | 15,480 | 16,050 | 15,460 |
| 20250721 | 15,900 | 16,050 | 16,150 | 15,840 |
| 20250718 | 16,280 | 16,010 | 16,280 | 16,000 |
| 20250717 | 16,200 | 16,280 | 16,280 | 15,720 |
| 20250716 | 16,910 | 16,140 | 16,970 | 16,040 |
| 20250715 | 15,450 | 16,100 | 16,140 | 15,320 |
| 20250714 | 15,780 | 15,420 | 15,790 | 15,420 |
| 20250711 | 15,970 | 15,940 | 16,070 | 15,680 |
| 20250710 | 16,120 | 15,640 | 16,650 | 15,620 |
| 20250709 | 15,680 | 15,360 | 15,740 | 15,290 |
| 20250708 | 15,080 | 15,730 | 15,740 | 15,070 |
| 20250707 | 15,400 | 15,260 | 15,480 | 15,170 |
| 20250704 | 16,300 | 15,630 | 16,350 | 15,610 |
| 20250703 | 16,350 | 16,080 | 16,890 | 15,850 |
| 20250702 | 15,010 | 15,630 | 15,800 | 14,460 |
| 20250701 | 15,400 | 14,990 | 15,580 | 14,990 |
| 20250630 | 15,900 | 15,460 | 15,970 | 15,310 |
| 20250627 | 17,230 | 15,980 | 17,250 | 15,810 |
| 20250626 | 18,220 | 16,500 | 18,390 | 16,480 |
| 20250625 | 16,720 | 17,970 | 19,030 | 16,680 |
| 20250624 | 13,910 | 15,050 | 15,700 | 13,850 |
| 20250623 | 13,270 | 13,330 | 13,400 | 13,140 |
| 20250620 | 13,610 | 13,690 | 13,850 | 13,500 |
| 20250619 | 13,790 | 13,600 | 13,850 | 13,460 |
| 20250618 | 13,390 | 13,680 | 13,700 | 13,110 |
| 20250617 | 13,360 | 13,380 | 13,900 | 13,160 |
| 20250616 | 12,990 | 13,170 | 13,200 | 12,900 |
| 20250613 | 13,930 | 13,270 | 13,940 | 13,130 |
| 20250612 | 13,910 | 13,750 | 13,930 | 13,610 |
| 20250611 | 13,640 | 13,950 | 14,050 | 13,580 |
| 20250610 | 13,930 | 13,500 | 13,930 | 13,440 |
| 20250609 | 14,070 | 13,790 | 14,100 | 13,660 |
| 20250605 | 13,500 | 13,730 | 13,920 | 13,360 |
| 20250604 | 13,250 | 13,410 | 13,550 | 13,250 |
| 20250602 | 13,140 | 13,040 | 13,160 | 12,930 |
| 20250530 | 13,120 | 13,100 | 13,260 | 13,020 |
| 20250529 | 13,650 | 13,350 | 13,650 | 13,180 |
| 20250528 | 13,020 | 13,010 | 13,290 | 12,860 |
| 20250527 | 12,850 | 12,760 | 12,960 | 12,690 |
| 20250526 | 12,210 | 12,950 | 13,430 | 12,210 |
| 20250523 | 12,760 | 12,420 | 12,870 | 12,420 |
| 20250522 | 12,910 | 12,700 | 12,940 | 12,690 |
| 20250521 | 13,280 | 13,100 | 13,370 | 13,090 |
| 20250520 | 13,210 | 13,320 | 13,770 | 13,170 |
| 20250519 | 13,280 | 13,090 | 13,330 | 12,920 |
| 20250516 | 13,390 | 13,580 | 13,750 | 13,180 |
| 20250515 | 13,760 | 13,290 | 13,970 | 13,270 |
| 20250514 | 13,870 | 13,660 | 13,960 | 13,560 |
| 20250513 | 14,360 | 13,550 | 14,500 | 13,500 |
| 20250512 | 13,110 | 13,510 | 13,510 | 13,050 |
| 20250509 | 13,410 | 12,920 | 13,420 | 12,850 |
| 20250508 | 13,590 | 13,330 | 13,720 | 13,220 |
| 20250507 | 13,040 | 13,320 | 13,320 | 12,900 |
| 20250502 | 12,700 | 12,940 | 13,010 | 12,610 |
| 20250430 | 12,980 | 12,660 | 13,020 | 12,610 |
| 20250429 | 13,100 | 12,980 | 13,225 | 12,950 |
| 20250428 | 13,460 | 13,060 | 13,590 | 13,030 |
| 20250425 | 13,380 | 13,550 | 13,750 | 13,090 |
| 20250424 | 13,810 | 13,070 | 13,810 | 12,820 |
| 20250423 | 13,000 | 13,120 | 13,130 | 12,860 |
| 20250422 | 12,520 | 12,580 | 12,770 | 12,500 |
| 20250421 | 12,770 | 12,750 | 13,100 | 12,670 |
| 20250418 | 12,620 | 12,720 | 12,750 | 12,480 |
| 20250417 | 12,270 | 12,770 | 12,790 | 12,190 |
| 20250416 | 12,850 | 12,400 | 12,860 | 12,370 |
| 20250415 | 13,120 | 13,080 | 13,210 | 13,020 |
| 20250414 | 13,300 | 13,080 | 13,310 | 12,890 |
| 20250411 | 12,030 | 12,710 | 12,750 | 11,980 |
| 20250410 | 13,120 | 12,350 | 13,650 | 12,220 |
| 20250409 | 11,200 | 11,290 | 11,580 | 11,070 |
| 20250408 | 11,990 | 11,480 | 12,040 | 11,350 |
| 20250407 | 12,100 | 11,460 | 12,200 | 11,410 |
| 20250404 | 12,320 | 12,620 | 13,100 | 12,210 |
| 20250403 | 12,300 | 12,670 | 12,790 | 12,160 |
| 20250402 | 13,660 | 12,850 | 13,660 | 12,730 |
| 20250401 | 12,750 | 13,240 | 13,430 | 12,750 |
| 20250331 | 12,930 | 12,520 | 13,200 | 12,440 |
| 20250328 | 14,300 | 13,430 | 14,390 | 13,370 |
| 20250327 | 14,800 | 14,350 | 14,950 | 14,220 |
| 20250326 | 15,070 | 15,170 | 15,500 | 14,740 |
| 20250325 | 16,360 | 15,300 | 16,400 | 15,100 |
| 20250324 | 16,120 | 16,000 | 16,560 | 15,900 |
| 20250321 | 15,820 | 15,960 | 16,630 | 15,800 |
| 20250320 | 15,900 | 15,420 | 15,930 | 15,340 |
| 20250319 | 15,110 | 15,540 | 15,890 | 14,850 |
| 20250318 | 15,600 | 15,200 | 15,680 | 15,050 |
| 20250317 | 15,650 | 15,450 | 15,920 | 15,410 |
| 20250314 | 15,300 | 15,500 | 15,720 | 15,060 |
| 20250313 | 15,650 | 15,050 | 16,500 | 15,010 |
| 20250312 | 14,920 | 15,160 | 15,600 | 14,740 |
| 20250311 | 13,900 | 14,690 | 14,790 | 13,890 |
| 20250310 | 15,080 | 14,810 | 15,450 | 14,810 |
| 20250307 | 14,200 | 15,120 | 15,610 | 14,100 |
| 20250306 | 15,290 | 14,300 | 15,480 | 14,300 |
| 20250305 | 15,390 | 15,160 | 16,000 | 14,980 |
| 20250304 | 15,100 | 15,250 | 15,850 | 14,790 |
| 20250228 | 15,870 | 15,660 | 16,150 | 15,640 |
| 20250227 | 16,320 | 16,680 | 17,700 | 16,320 |
| 20250226 | 15,950 | 15,890 | 16,660 | 15,570 |
| 20250225 | 16,160 | 15,760 | 16,250 | 15,510 |
| 20250224 | 16,600 | 16,380 | 16,630 | 16,100 |
| 20250221 | 17,070 | 16,960 | 17,530 | 16,960 |
| 20250220 | 18,620 | 17,300 | 18,630 | 17,120 |
| 20250219 | 18,770 | 18,740 | 19,360 | 18,420 |
| 20250218 | 17,950 | 18,620 | 19,210 | 17,930 |
| 20250217 | 18,360 | 17,920 | 18,690 | 17,750 |
| 20250214 | 19,860 | 17,750 | 20,600 | 17,660 |
| 20250213 | 17,380 | 17,820 | 18,250 | 17,090 |
| 20250212 | 18,150 | 17,350 | 18,290 | 17,330 |
| 20250211 | 17,990 | 17,850 | 18,990 | 17,670 |
| 20250210 | 16,610 | 17,700 | 18,780 | 16,300 |
| 20250207 | 14,290 | 16,710 | 17,520 | 13,660 |
| 20250206 | 14,380 | 14,160 | 14,530 | 13,960 |
| 20250205 | 14,010 | 14,030 | 14,650 | 13,750 |
| 20250204 | 13,800 | 13,770 | 15,300 | 13,670 |
| 20250203 | 13,820 | 13,300 | 13,820 | 13,120 |
| 20250131 | 13,900 | 14,060 | 14,080 | 13,580 |
| 20250124 | 13,470 | 13,200 | 13,470 | 13,110 |
| 20250123 | 13,200 | 13,650 | 15,180 | 13,070 |
| 20250122 | 12,780 | 13,070 | 13,320 | 12,520 |
| 20250121 | 12,940 | 12,890 | 13,550 | 12,650 |
| 20250120 | 9,860 | 12,700 | 12,700 | 9,700 |
| 20250117 | 9,810 | 9,770 | 9,970 | 9,630 |
| 20250116 | 9,840 | 9,780 | 10,070 | 9,730 |
| 20250115 | 9,750 | 9,570 | 9,970 | 9,530 |
| 20250114 | 9,600 | 9,690 | 9,850 | 9,530 |
| 20250113 | 9,790 | 9,520 | 9,930 | 9,450 |
| 20250110 | 10,160 | 9,900 | 10,430 | 9,810 |
| 20250109 | 10,650 | 10,040 | 10,650 | 9,990 |
| 20250108 | 9,650 | 10,410 | 10,410 | 9,590 |
| 20250107 | 10,200 | 9,870 | 10,250 | 9,860 |
| 20250106 | 9,770 | 9,910 | 10,200 | 9,760 |
| 20250103 | 9,210 | 9,670 | 9,800 | 9,120 |
| 20250102 | 8,920 | 9,200 | 9,220 | 8,650 |