Stock Ticker
- (080580) 오킨스전자
- Description: 기업개요
동사는 1998년 반도체 검사용 소켓 제조를 목적으로 설립되었고 2014년 코스닥에 상장된 벤처기업임.
반도체 검사용 소켓, 테스트 용역, 전기차용 Battery Connector 개발 사업을 하고 있음.
5G, 인공지능 등을 위해 고밀도 미세 Pitch 반도체 Test Board Connector와 High-end Memory test 장비 개발을 추진 중임.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 26,950 | 25,900 | 27,400 | 25,550 |
| 20261019 | 27,800 | 27,400 | 28,450 | 26,550 |
| 20261016 | 25,600 | 29,000 | 29,000 | 24,600 |
| 20261015 | 25,950 | 24,800 | 26,100 | 23,400 |
| 20261014 | 29,850 | 27,750 | 30,950 | 26,800 |
| 20261013 | 27,250 | 29,550 | 29,700 | 26,000 |
| 20261012 | 27,200 | 28,050 | 29,500 | 27,150 |
| 20261008 | 28,100 | 27,800 | 28,500 |
| 20261007 | 27,900 | 28,150 | 28,600 | 27,650 |
| 20261006 | 29,050 | 28,550 | 29,100 | 27,700 |
| 20261002 | 26,500 | 29,250 | 29,500 | 25,950 |
| 20261001 | 24,400 | 26,050 | 26,700 | 24,200 |
| 20260930 | 25,250 | 24,650 | 25,300 | 23,800 |
| 20260929 | 24,700 | 25,150 | 25,700 | 23,800 |
| 20260928 | 24,700 | 25,100 | 26,550 | 24,300 |
| 20260923 | 23,050 | 24,850 | 26,000 | 22,900 |
| 20260922 | 23,500 | 23,000 | 24,100 | 22,550 |
| 20260921 | 22,250 | 23,050 | 24,100 | 21,850 |
| 20260918 | 22,450 | 22,200 | 23,200 | 21,600 |
| 20260917 | 22,100 | 22,400 | 23,350 | 21,700 |
| 20260916 | 21,700 | 22,100 | 22,750 | 20,350 |
| 20260915 | 21,800 | 21,550 | 22,300 | 21,000 |
| 20260914 | 21,100 | 21,650 | 22,200 | 20,800 |
| 20260911 | 20,250 | 21,100 | 21,900 | 20,000 |
| 20260910 | 20,800 | 20,450 | 21,850 | 20,200 |
| 20260909 | 19,300 | 20,800 | 20,850 | 19,300 |
| 20260908 | 20,600 | 19,480 | 20,600 | 19,340 |
| 20260907 | 19,480 | 20,150 | 20,400 | 19,480 |
| 20260904 | 18,970 | 19,340 | 19,700 | 18,930 |
| 20260903 | 19,870 | 19,270 | 20,200 | 18,500 |
| 20260902 | 18,940 | 19,460 | 20,750 | 18,350 |
| 20260901 | 20,050 | 19,290 | 20,200 | 19,200 |
| 20260831 | 19,990 | 21,000 | 21,150 | 18,400 |
| 20260828 | 19,410 | 20,300 | 21,350 | 19,410 |
| 20260827 | 18,920 | 19,410 | 19,680 | 18,360 |
| 20260826 | 19,180 | 18,700 | 19,380 | 18,000 |
| 20260825 | 15,990 | 19,400 | 19,400 | 15,390 |
| 20260824 | 16,700 | 16,170 | 17,160 | 15,500 |
| 20260821 | 17,730 | 16,700 | 17,750 | 16,410 |
| 20260820 | 17,460 | 18,000 | 18,380 | 17,390 |
| 20260819 | 16,800 | 17,330 | 18,470 | 16,620 |
| 20260818 | 17,230 | 17,400 | 18,900 | 17,230 |
| 20260814 | 15,860 | 16,640 | 18,290 | 15,550 |
| 20260813 | 16,210 | 15,840 | 16,450 | 15,350 |
| 20260812 | 15,870 | 15,840 | 16,350 | 15,480 |
| 20260811 | 13,950 | 15,830 | 16,200 | 13,600 |
| 20260810 | 12,900 | 13,950 | 14,110 | 12,830 |
| 20260807 | 13,350 | 12,840 | 13,370 | 12,550 |
| 20260806 | 13,310 | 12,840 | 13,480 | 12,540 |
| 20260805 | 12,300 | 13,300 | 13,750 | 12,260 |
| 20260804 | 10,860 | 11,790 | 11,890 | 10,850 |
| 20260803 | 10,500 | 10,750 | 11,180 | 10,150 |
| 20260731 | 9,820 | 10,690 | 10,730 | 9,510 |
| 20260730 | 8,210 | 8,610 | 9,600 | 8,210 |
| 20260729 | 10,160 | 8,770 | 10,430 | 8,020 |
| 20260728 | 11,240 | 10,070 | 11,240 | 9,880 |
| 20260727 | 11,730 | 11,720 | 12,180 | 11,400 |
| 20260724 | 12,750 | 11,660 | 12,750 | 11,660 |
| 20260723 | 12,550 | 12,870 | 12,990 | 12,010 |
| 20260722 | 13,200 | 12,490 | 13,630 | 12,490 |
| 20260721 | 12,760 | 12,690 | 13,070 | 12,320 |
| 20260720 | 12,800 | 12,750 | 13,500 | 12,460 |
| 20260716 | 13,950 | 13,260 | 14,170 | 12,950 |
| 20260715 | 13,710 | 14,630 | 14,680 | 13,580 |
| 20260714 | 13,500 | 13,010 | 13,800 | 12,160 |
| 20260713 | 14,230 | 13,500 | 15,170 | 13,330 |
| 20260710 | 12,800 | 14,180 | 14,390 | 12,420 |
| 20260709 | 12,560 | 12,300 | 12,990 | 11,890 |
| 20260708 | 13,250 | 12,430 | 13,680 | 12,200 |
| 20260707 | 14,080 | 13,550 | 14,540 | 13,170 |
| 20260706 | 14,990 | 14,100 | 15,950 | 13,760 |
| 20260703 | 14,210 | 14,860 | 15,250 | 12,790 |
| 20260702 | 15,620 | 13,940 | 15,620 | 13,500 |
| 20260701 | 15,470 | 16,190 | 16,550 | 14,380 |
| 20260630 | 14,850 | 15,160 | 15,720 | 14,850 |
| 20260629 | 13,650 | 15,110 | 15,550 | 13,640 |
| 20260626 | 14,110 | 13,650 | 14,520 | 13,320 |
| 20260625 | 15,150 | 14,380 | 15,750 | 13,740 |
| 20260624 | 15,000 | 14,730 | 15,830 | 14,330 |
| 20260623 | 17,010 | 15,040 | 17,010 | 15,030 |
| 20260622 | 17,200 | 17,010 | 18,080 | 16,400 |
| 20260619 | 18,150 | 17,160 | 18,370 | 16,740 |
| 20260618 | 18,700 | 18,000 | 18,730 | 17,760 |
| 20260617 | 18,290 | 18,780 | 19,440 | 18,140 |
| 20260616 | 19,140 | 18,460 | 19,240 | 17,970 |
| 20260615 | 19,490 | 19,140 | 20,500 | 18,570 |
| 20260612 | 19,480 | 18,780 | 19,880 | 18,320 |
| 20260611 | 16,930 | 18,470 | 19,150 | 16,350 |
| 20260610 | 17,650 | 17,210 | 18,190 | 16,550 |
| 20260609 | 16,310 | 17,980 | 18,100 | 16,250 |
| 20260608 | 15,460 | 15,550 | 16,450 | 15,230 |
| 20260605 | 18,300 | 17,310 | 18,300 | 16,820 |
| 20260604 | 16,830 | 18,430 | 19,730 | 16,700 |
| 20260602 | 16,870 | 16,610 | 16,880 | 15,810 |
| 20260601 | 17,940 | 17,390 | 18,250 | 16,900 |
| 20260529 | 18,700 | 17,940 | 18,750 | 17,110 |
| 20260528 | 20,500 | 18,380 | 20,950 | 16,900 |
| 20260527 | 23,200 | 20,250 | 23,650 | 20,050 |
| 20260526 | 24,000 | 22,950 | 24,400 | 22,000 |
| 20260522 | 21,050 | 22,650 | 23,000 | 20,750 |
| 20260521 | 21,550 | 21,000 | 22,450 | 20,350 |
| 20260520 | 20,150 | 20,800 | 21,550 | 19,710 |
| 20260519 | 19,000 | 20,450 | 21,300 | 17,710 |
| 20260518 | 19,590 | 18,950 | 19,980 | 17,350 |
| 20260515 | 24,850 | 19,970 | 24,850 | 19,970 |
| 20260514 | 25,100 | 24,300 | 25,200 | 23,500 |
| 20260513 | 23,900 | 25,300 | 26,200 | 23,600 |
| 20260512 | 26,850 | 24,800 | 27,350 | 22,950 |
| 20260511 | 27,050 | 26,850 | 27,500 | 25,550 |
| 20260508 | 25,000 | 26,900 | 27,450 | 25,000 |
| 20260507 | 24,100 | 25,700 | 26,850 | 23,800 |
| 20260506 | 24,300 | 23,950 | 24,700 | 23,000 |
| 20260504 | 22,650 | 23,550 | 23,600 | 22,550 |
| 20260430 | 21,400 | 22,050 | 23,100 | 21,150 |
| 20260429 | 21,650 | 21,400 | 21,950 | 21,150 |
| 20260428 | 22,300 | 21,950 | 22,350 | 21,100 |
| 20260427 | 23,200 | 22,050 | 23,200 | 21,750 |
| 20260424 | 22,100 | 22,450 | 22,750 | 21,300 |
| 20260423 | 22,800 | 22,000 | 22,900 | 20,950 |
| 20260422 | 22,700 | 22,500 | 23,700 | 21,850 |
| 20260421 | 24,300 | 22,550 | 24,450 | 22,150 |
| 20260420 | 25,050 | 23,900 | 25,050 | 23,600 |
| 20260417 | 22,700 | 25,100 | 26,300 | 22,400 |
| 20260416 | 22,650 | 22,700 | 23,100 | 21,700 |
| 20260415 | 23,500 | 22,300 | 23,500 | 22,100 |
| 20260414 | 20,100 | 23,250 | 24,250 | 20,050 |
| 20260413 | 19,450 | 19,290 | 19,900 | 19,100 |
| 20260410 | 21,250 | 19,900 | 21,600 | 19,900 |
| 20260409 | 20,300 | 20,650 | 21,850 | 19,900 |
| 20260408 | 18,940 | 20,450 | 20,700 | 18,770 |
| 20260407 | 18,990 | 17,590 | 19,000 | 17,450 |
| 20260406 | 18,880 | 18,140 | 19,650 | 17,860 |
| 20260403 | 20,350 | 18,820 | 20,450 | 18,760 |
| 20260402 | 21,800 | 19,640 | 22,000 | 19,200 |
| 20260401 | 19,990 | 21,450 | 21,750 | 19,770 |
| 20260331 | 18,800 | 18,970 | 20,150 | 18,310 |
| 20260330 | 19,690 | 19,340 | 19,990 | 18,950 |
| 20260327 | 20,200 | 20,700 | 21,800 | 19,230 |
| 20260326 | 21,000 | 20,650 | 22,450 | 20,025 |
| 20260325 | 19,000 | 21,300 | 21,950 | 18,950 |
| 20260324 | 19,450 | 18,230 | 19,470 | 17,800 |
| 20260323 | 19,950 | 18,370 | 20,300 | 18,200 |
| 20260320 | 21,000 | 20,350 | 21,300 | 19,460 |
| 20260319 | 18,950 | 20,850 | 22,100 | 18,870 |
| 20260318 | 18,710 | 19,520 | 19,900 | 18,560 |
| 20260317 | 19,750 | 18,570 | 19,800 | 18,400 |
| 20260316 | 18,680 | 18,970 | 19,280 | 18,130 |
| 20260313 | 18,100 | 18,680 | 19,290 | 18,050 |
| 20260312 | 19,250 | 19,000 | 19,520 | 17,900 |
| 20260311 | 18,350 | 19,330 | 20,500 | 18,100 |
| 20260310 | 16,540 | 17,990 | 18,200 | 16,200 |
| 20260309 | 16,000 | 15,590 | 16,450 | 15,170 |
| 20260306 | 15,150 | 17,120 | 17,340 | 15,150 |
| 20260305 | 14,470 | 15,330 | 15,910 | 14,010 |
| 20260304 | 14,200 | 12,810 | 14,600 | 12,500 |
| 20260303 | 15,390 | 14,800 | 16,190 | 14,670 |
| 20260227 | 16,340 | 15,950 | 16,710 | 15,800 |
| 20260226 | 17,220 | 16,420 | 17,360 | 15,650 |
| 20260225 | 16,850 | 16,520 | 18,120 | 16,440 |
| 20260224 | 17,030 | 16,700 | 17,620 | 16,140 |
| 20260223 | 17,300 | 16,980 | 17,810 | 16,460 |
| 20260220 | 16,620 | 16,970 | 17,255 | 16,180 |
| 20260219 | 15,680 | 16,550 | 16,950 | 15,400 |
| 20260213 | 14,760 | 15,090 | 16,040 | 14,630 |
| 20260212 | 15,150 | 14,910 | 15,480 | 14,750 |
| 20260211 | 15,180 | 14,830 | 15,610 | 14,790 |
| 20260210 | 16,220 | 15,180 | 16,950 | 14,910 |
| 20260209 | 15,280 | 16,200 | 17,120 | 15,130 |
| 20260206 | 14,840 | 14,540 | 15,310 | 13,760 |
| 20260205 | 16,270 | 14,900 | 16,300 | 14,900 |
| 20260204 | 14,150 | 16,270 | 17,180 | 13,850 |
| 20260203 | 13,950 | 14,390 | 14,810 | 13,610 |
| 20260202 | 12,870 | 13,550 | 13,980 | 12,420 |
| 20260130 | 13,300 | 12,890 | 14,060 | 12,540 |
| 20260129 | 14,110 | 13,320 | 14,130 | 12,340 |
| 20260128 | 11,750 | 13,830 | 14,470 | 11,220 |
| 20260127 | 11,140 | 11,390 | 11,410 | 10,730 |
| 20260126 | 11,010 | 11,140 | 11,270 | 10,850 |
| 20260123 | 11,310 | 10,910 | 11,340 | 10,820 |
| 20260122 | 11,500 | 11,250 | 11,740 | 11,060 |
| 20260121 | 9,950 | 11,060 | 11,260 | 9,870 |
| 20260120 | 10,470 | 10,200 | 10,470 | 9,880 |
| 20260119 | 10,790 | 10,470 | 10,990 | 10,360 |
| 20260116 | 10,730 | 10,900 | 11,070 | 10,670 |
| 20260115 | 10,650 | 10,710 | 10,840 | 10,120 |
| 20260114 | 10,790 | 10,650 | 11,170 | 10,580 |
| 20260113 | 10,410 | 10,780 | 11,360 | 10,410 |
| 20260112 | 10,350 | 10,390 | 10,950 | 10,260 |
| 20260109 | 10,530 | 10,060 | 10,530 | 9,960 |
| 20260108 | 10,500 | 10,530 | 11,420 | 10,440 |
| 20260107 | 11,970 | 10,710 | 11,970 | 10,330 |
| 20260106 | 10,530 | 11,380 | 11,500 | 10,340 |
| 20260105 | 10,640 | 10,220 | 10,730 | 9,990 |
| 20260102 | 10,350 | 10,380 | 10,530 | 10,060 |
| 20251230 | 10,400 | 10,300 | 10,560 | 10,180 |
| 20251229 | 10,940 | 10,400 | 10,950 | 10,130 |
| 20251226 | 9,490 | 10,960 | 11,160 | 9,320 |
| 20251224 | 9,550 | 9,380 | 9,750 | 9,370 |
| 20251223 | 9,890 | 9,530 | 9,890 | 9,430 |
| 20251222 | 10,200 | 9,770 | 10,370 | 9,760 |
| 20251219 | 10,350 | 10,000 | 10,350 | 9,860 |
| 20251218 | 10,300 | 10,180 | 10,590 | 10,050 |
| 20251217 | 10,290 | 10,560 | 10,790 | 10,090 |
| 20251216 | 10,390 | 10,100 | 10,450 | 10,000 |
| 20251215 | 10,060 | 10,390 | 10,690 | 9,810 |
| 20251212 | 10,050 | 10,190 | 10,480 | 9,610 |
| 20251211 | 10,250 | 10,100 | 10,520 | 10,100 |
| 20251210 | 9,950 | 10,240 | 10,730 | 9,880 |
| 20251209 | 9,750 | 9,910 | 10,570 | 9,740 |
| 20251208 | 10,050 | 9,730 | 10,130 | 9,610 |
| 20251205 | 8,830 | 10,240 | 10,280 | 8,620 |
| 20251204 | 9,310 | 8,820 | 9,310 | 8,650 |
| 20251203 | 8,330 | 9,200 | 9,570 | 8,330 |
| 20251202 | 8,410 | 8,310 | 8,540 | 8,260 |
| 20251201 | 8,280 | 8,300 | 8,450 | 8,180 |
| 20251128 | 8,200 | 8,280 | 8,370 | 8,020 |
| 20251127 | 8,470 | 8,100 | 8,470 | 8,050 |
| 20251126 | 8,360 | 8,390 | 8,500 | 7,940 |
| 20251125 | 7,840 | 8,270 | 8,480 | 7,840 |
| 20251124 | 7,840 | 7,750 | 8,010 | 7,530 |
| 20251121 | 7,850 | 7,660 | 8,050 | 7,660 |
| 20251120 | 8,340 | 8,320 | 8,810 | 8,210 |
| 20251119 | 7,960 | 8,190 | 8,600 | 7,590 |
| 20251118 | 8,170 | 7,840 | 8,250 | 7,760 |
| 20251117 | 9,340 | 8,350 | 9,450 | 8,120 |
| 20251114 | 9,390 | 8,940 | 9,410 | 8,770 |
| 20251113 | 9,850 | 9,750 | 9,850 | 9,080 |
| 20251112 | 9,780 | 9,480 | 9,790 | 9,060 |
| 20251111 | 9,080 | 9,650 | 9,820 | 9,080 |
| 20251110 | 8,770 | 9,000 | 9,190 | 8,550 |
| 20251107 | 8,970 | 8,770 | 9,110 | 8,610 |
| 20251106 | 9,270 | 9,200 | 9,620 | 8,900 |
| 20251105 | 9,300 | 9,120 | 9,420 | 8,410 |
| 20251104 | 9,500 | 9,490 | 9,710 | 9,290 |
| 20251103 | 9,300 | 9,480 | 9,660 | 9,250 |
| 20251031 | 9,600 | 9,250 | 9,600 | 9,130 |
| 20251030 | 9,540 | 9,600 | 9,720 | 9,180 |
| 20251029 | 9,460 | 9,540 | 9,700 | 9,320 |
| 20251028 | 9,670 | 9,450 | 9,670 | 9,280 |
| 20251027 | 9,430 | 9,590 | 9,660 | 9,320 |
| 20251024 | 9,990 | 9,400 | 10,080 | 9,380 |
| 20251023 | 9,710 | 9,750 | 10,060 | 9,310 |
| 20251022 | 9,700 | 9,810 | 9,920 | 9,250 |
| 20251021 | 10,100 | 9,700 | 10,150 | 9,640 |
| 20251020 | 9,970 | 9,960 | 10,100 | 9,500 |
| 20251017 | 9,910 | 9,870 | 10,070 | 9,650 |
| 20251016 | 9,970 | 10,070 | 10,480 | 9,750 |
| 20251015 | 9,950 | 9,960 | 10,150 | 9,700 |
| 20251014 | 10,850 | 9,950 | 11,200 | 9,600 |
| 20251013 | 10,390 | 10,690 | 10,850 | 10,350 |
| 20251010 | 11,580 | 11,000 | 12,180 | 10,600 |
| 20251002 | 10,900 | 11,160 | 11,370 | 10,730 |
| 20251001 | 10,070 | 10,450 | 10,470 | 9,960 |
| 20250930 | 10,510 | 9,970 | 10,510 | 9,700 |
| 20250929 | 8,750 | 10,220 | 10,250 | 8,750 |
| 20250926 | 9,440 | 8,910 | 9,440 | 8,790 |
| 20250925 | 9,450 | 9,450 | 9,600 | 9,140 |
| 20250924 | 8,900 | 9,500 | 9,700 | 8,600 |
| 20250923 | 9,140 | 9,100 | 10,050 | 8,430 |
| 20250922 | 9,200 | 9,060 | 10,050 | 8,750 |
| 20250919 | 9,330 | 9,170 | 9,980 | 8,860 |
| 20250918 | 8,110 | 9,140 | 9,620 | 7,910 |
| 20250917 | 7,750 | 8,110 | 8,250 | 7,340 |
| 20250916 | 8,160 | 7,910 | 8,160 | 7,840 |
| 20250915 | 7,760 | 8,090 | 8,100 | 7,680 |
| 20250912 | 7,870 | 7,640 | 7,910 | 7,510 |
| 20250911 | 7,270 | 7,850 | 8,200 | 7,270 |
| 20250910 | 7,040 | 7,220 | 7,280 | 7,030 |
| 20250909 | 6,850 | 7,030 | 7,090 | 6,670 |
| 20250908 | 6,290 | 6,540 | 6,570 | 6,270 |
| 20250905 | 6,350 | 6,290 | 6,650 | 6,220 |
| 20250904 | 6,050 | 6,130 | 6,300 | 6,030 |
| 20250903 | 6,060 | 6,040 | 6,220 | 5,960 |
| 20250902 | 5,900 | 6,060 | 6,070 | 5,900 |
| 20250901 | 6,130 | 5,870 | 6,130 | 5,800 |
| 20250829 | 6,220 | 6,150 | 6,380 | 6,130 |
| 20250828 | 6,350 | 6,210 | 6,400 | 6,210 |
| 20250827 | 6,370 | 6,350 | 6,370 | 6,250 |
| 20250826 | 6,170 | 6,340 | 6,390 | 6,150 |
| 20250825 | 6,150 | 6,200 | 6,380 | 6,100 |
| 20250822 | 6,100 | 6,070 | 6,240 | 5,980 |
| 20250821 | 6,140 | 6,140 | 6,320 | 6,070 |
| 20250820 | 6,400 | 6,130 | 6,400 | 6,060 |
| 20250819 | 6,600 | 6,450 | 6,720 | 6,370 |
| 20250818 | 7,510 | 6,600 | 7,630 | 6,440 |
| 20250814 | 7,320 | 7,510 | 7,560 | 7,290 |
| 20250813 | 7,100 | 7,440 | 7,530 | 7,000 |
| 20250812 | 7,130 | 7,070 | 7,200 | 7,060 |
| 20250811 | 7,150 | 7,130 | 7,200 | 7,000 |
| 20250808 | 6,950 | 7,120 | 7,240 | 6,910 |
| 20250807 | 6,970 | 6,950 | 7,140 | 6,920 |
| 20250806 | 7,000 | 6,970 | 7,010 | 6,790 |
| 20250805 | 6,560 | 7,000 | 7,260 | 6,560 |
| 20250804 | 6,390 | 6,540 | 6,630 | 6,390 |
| 20250801 | 6,530 | 6,460 | 6,570 | 6,380 |
| 20250731 | 6,530 | 6,540 | 6,600 | 6,400 |
| 20250730 | 6,400 | 6,500 | 6,600 | 6,310 |
| 20250729 | 6,500 | 6,420 | 6,570 | 6,320 |
| 20250728 | 6,410 | 6,550 | 6,650 | 6,390 |
| 20250725 | 6,540 | 6,380 | 6,660 | 6,320 |
| 20250724 | 6,550 | 6,530 | 6,750 | 6,450 |
| 20250723 | 6,670 | 6,550 | 6,680 | 6,500 |
| 20250722 | 6,630 | 6,730 | 7,000 | 6,470 |
| 20250721 | 6,550 | 6,680 | 6,810 | 6,540 |
| 20250718 | 6,880 | 6,550 | 6,880 | 6,550 |
| 20250717 | 6,510 | 6,890 | 6,950 | 6,340 |
| 20250716 | 6,520 | 6,460 | 6,600 | 6,320 |
| 20250715 | 6,310 | 6,520 | 6,650 | 6,310 |
| 20250714 | 6,530 | 6,470 | 6,530 | 6,340 |
| 20250711 | 6,400 | 6,440 | 6,620 | 6,400 |
| 20250710 | 6,080 | 6,400 | 6,450 | 6,080 |
| 20250709 | 6,300 | 6,070 | 6,300 | 5,930 |
| 20250708 | 6,110 | 6,250 | 6,300 | 6,070 |
| 20250707 | 6,070 | 6,220 | 6,300 | 5,940 |
| 20250704 | 6,320 | 6,090 | 6,330 | 6,090 |
| 20250703 | 6,170 | 6,320 | 6,350 | 6,080 |
| 20250702 | 6,380 | 6,120 | 6,390 | 6,010 |
| 20250701 | 6,450 | 6,380 | 6,560 | 6,340 |
| 20250630 | 6,580 | 6,450 | 6,650 | 6,390 |
| 20250627 | 6,720 | 6,580 | 6,840 | 6,550 |
| 20250626 | 7,090 | 6,700 | 7,090 | 6,570 |
| 20250625 | 6,930 | 6,890 | 6,990 | 6,760 |
| 20250624 | 6,820 | 6,800 | 6,990 | 6,720 |
| 20250623 | 6,970 | 6,700 | 6,990 | 6,560 |
| 20250620 | 7,000 | 7,020 | 7,100 | 6,840 |
| 20250619 | 7,060 | 7,000 | 7,190 | 6,770 |
| 20250618 | 6,360 | 6,940 | 7,050 | 6,240 |
| 20250617 | 6,210 | 6,220 | 6,450 | 6,090 |
| 20250616 | 6,130 | 6,190 | 6,330 | 6,040 |
| 20250613 | 6,130 | 6,160 | 6,320 | 5,870 |
| 20250612 | 6,150 | 6,110 | 6,200 | 6,000 |
| 20250611 | 6,030 | 6,190 | 6,300 | 5,900 |
| 20250610 | 5,730 | 5,890 | 6,070 | 5,670 |
| 20250609 | 5,570 | 5,730 | 5,870 | 5,500 |
| 20250605 | 5,340 | 5,480 | 5,540 | 5,210 |
| 20250604 | 5,350 | 5,340 | 5,430 | 5,280 |
| 20250602 | 5,200 | 5,200 | 5,340 | 5,190 |
| 20250530 | 5,360 | 5,200 | 5,370 | 5,160 |
| 20250529 | 5,410 | 5,380 | 5,430 | 5,260 |
| 20250528 | 5,350 | 5,360 | 5,430 | 5,290 |
| 20250527 | 5,130 | 5,300 | 5,310 | 5,100 |
| 20250526 | 4,940 | 5,180 | 5,280 | 4,930 |
| 20250523 | 5,020 | 4,940 | 5,020 | 4,920 |
| 20250522 | 5,010 | 5,020 | 5,040 | 4,920 |
| 20250521 | 5,100 | 5,080 | 5,150 | 5,025 |
| 20250520 | 5,150 | 5,080 | 5,300 | 5,080 |
| 20250519 | 5,390 | 5,130 | 5,390 | 5,110 |
| 20250516 | 5,160 | 5,430 | 5,520 | 5,160 |
| 20250515 | 5,260 | 5,160 | 5,330 | 5,120 |
| 20250514 | 5,260 | 5,260 | 5,340 | 5,230 |
| 20250513 | 5,340 | 5,230 | 5,340 | 5,190 |
| 20250512 | 5,130 | 5,240 | 5,270 | 5,060 |
| 20250509 | 5,100 | 5,110 | 5,150 | 5,040 |
| 20250508 | 5,100 | 5,130 | 5,210 | 5,050 |
| 20250507 | 4,900 | 5,110 | 5,110 | 4,880 |
| 20250502 | 4,880 | 4,885 | 5,010 | 4,820 |
| 20250430 | 4,905 | 4,890 | 4,980 | 4,870 |
| 20250429 | 5,000 | 4,940 | 5,070 | 4,940 |
| 20250428 | 5,290 | 5,000 | 5,290 | 4,800 |
| 20250425 | 5,150 | 5,220 | 5,340 | 4,990 |
| 20250424 | 5,130 | 4,990 | 5,900 | 4,970 |
| 20250423 | 4,790 | 4,845 | 4,845 | 4,740 |
| 20250422 | 4,735 | 4,705 | 4,795 | 4,650 |
| 20250421 | 4,755 | 4,730 | 4,895 | 4,720 |
| 20250418 | 4,800 | 4,785 | 4,815 | 4,665 |
| 20250417 | 4,615 | 4,790 | 4,790 | 4,500 |
| 20250416 | 4,885 | 4,620 | 4,885 | 4,620 |
| 20250415 | 4,905 | 4,885 | 4,950 | 4,805 |
| 20250414 | 4,780 | 4,910 | 4,950 | 4,755 |
| 20250411 | 4,605 | 4,760 | 4,775 | 4,570 |
| 20250410 | 4,610 | 4,690 | 4,710 | 4,515 |
| 20250409 | 4,390 | 4,285 | 4,600 | 4,210 |
| 20250408 | 4,605 | 4,490 | 4,770 | 4,450 |
| 20250407 | 4,950 | 4,530 | 4,950 | 4,515 |
| 20250404 | 4,960 | 4,975 | 5,070 | 4,790 |
| 20250403 | 4,800 | 4,960 | 5,160 | 4,800 |
| 20250402 | 5,150 | 5,000 | 5,260 | 4,985 |
| 20250401 | 5,070 | 5,150 | 5,280 | 5,060 |
| 20250331 | 5,280 | 5,060 | 5,280 | 5,000 |
| 20250328 | 5,670 | 5,340 | 5,670 | 5,320 |
| 20250327 | 5,620 | 5,580 | 5,770 | 5,530 |
| 20250326 | 5,950 | 5,740 | 5,950 | 5,700 |
| 20250325 | 6,100 | 5,750 | 6,210 | 5,620 |
| 20250324 | 6,040 | 6,040 | 6,190 | 5,950 |
| 20250321 | 5,920 | 6,040 | 6,120 | 5,850 |
| 20250320 | 5,950 | 5,890 | 6,050 | 5,780 |
| 20250319 | 5,900 | 5,860 | 6,080 | 5,800 |
| 20250318 | 5,960 | 5,890 | 5,960 | 5,720 |
| 20250317 | 5,900 | 5,950 | 6,420 | 5,820 |
| 20250314 | 5,750 | 5,810 | 5,880 | 5,700 |
| 20250313 | 5,900 | 5,770 | 5,980 | 5,720 |
| 20250312 | 5,630 | 5,780 | 5,830 | 5,560 |
| 20250311 | 5,460 | 5,550 | 5,590 | 5,400 |
| 20250310 | 5,750 | 5,660 | 5,850 | 5,450 |
| 20250307 | 5,620 | 5,750 | 5,900 | 5,560 |
| 20250306 | 5,610 | 5,660 | 5,720 | 5,500 |
| 20250305 | 5,520 | 5,610 | 6,000 | 5,520 |
| 20250304 | 5,400 | 5,480 | 5,580 | 5,370 |
| 20250228 | 5,750 | 5,640 | 5,840 | 5,540 |
| 20250227 | 6,050 | 5,920 | 6,170 | 5,920 |
| 20250226 | 5,990 | 6,050 | 6,240 | 5,920 |
| 20250225 | 6,200 | 6,000 | 6,200 | 5,950 |
| 20250224 | 6,020 | 6,200 | 6,250 | 5,830 |
| 20250221 | 6,500 | 6,190 | 6,510 | 6,080 |
| 20250220 | 6,820 | 6,570 | 6,970 | 6,360 |
| 20250219 | 6,250 | 6,670 | 7,300 | 6,250 |
| 20250218 | 6,240 | 6,170 | 6,300 | 6,140 |
| 20250217 | 6,420 | 6,260 | 6,480 | 6,190 |
| 20250214 | 5,950 | 6,290 | 6,580 | 5,630 |
| 20250213 | 5,280 | 5,370 | 5,420 | 5,220 |
| 20250212 | 5,530 | 5,280 | 5,540 | 5,270 |
| 20250211 | 5,730 | 5,510 | 5,740 | 5,500 |
| 20250210 | 5,600 | 5,690 | 5,780 | 5,420 |
| 20250207 | 5,520 | 5,640 | 5,800 | 5,380 |
| 20250206 | 5,360 | 5,510 | 5,550 | 5,310 |
| 20250205 | 5,270 | 5,300 | 5,380 | 5,240 |
| 20250204 | 5,190 | 5,290 | 5,380 | 5,140 |
| 20250203 | 5,300 | 5,130 | 5,300 | 4,970 |
| 20250131 | 5,730 | 5,420 | 5,730 | 5,080 |
| 20250124 | 6,290 | 5,830 | 6,400 | 5,830 |
| 20250123 | 6,660 | 6,250 | 6,890 | 6,060 |
| 20250122 | 5,490 | 7,160 | 7,200 | 5,100 |
| 20250121 | 5,340 | 5,600 | 5,870 | 5,090 |
| 20250120 | 5,200 | 5,290 | 5,340 | 5,000 |
| 20250117 | 5,170 | 5,150 | 5,180 | 5,050 |
| 20250116 | 5,080 | 5,140 | 5,200 | 5,050 |
| 20250115 | 4,910 | 4,960 | 5,120 | 4,910 |
| 20250114 | 4,875 | 4,960 | 5,030 | 4,875 |
| 20250113 | 5,120 | 4,920 | 5,120 | 4,895 |
| 20250110 | 5,140 | 5,070 | 5,140 | 5,030 |
| 20250109 | 5,230 | 5,090 | 5,230 | 5,050 |
| 20250108 | 4,975 | 5,200 | 5,230 | 4,905 |
| 20250107 | 5,110 | 4,980 | 5,150 | 4,940 |
| 20250106 | 4,780 | 5,130 | 5,220 | 4,780 |
| 20250103 | 4,560 | 4,780 | 4,850 | 4,520 |
| 20250102 | 4,450 | 4,570 | 4,600 | 4,400 |