Stock Ticker
- (090360) 로보스타
- Description: 기업개요
동사는 1999년 산업용 로봇 제조업체로 설립되어 2011년 코스닥에 상장한 기업임.
제조용 로봇과 로봇 기반 자동화 시스템을 주력으로 하며, Robot과 System Engineering 사업 부문에서 디스플레이, 자동차, 2차 전지, 반도체 산업용 제품의 안정적 포트폴리오를 보유함.
생산성 개선과 품질 강화, 원가구조 재정비를 통한 경쟁력 강화와 중장기 사업 고도화를 위한 R&D 로드맵 수립 등 체계적 미래 준비를 하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 64,300 | 61,800 | 65,300 | 61,300 |
| 20261019 | 58,900 | 63,200 | 63,500 | 58,900 |
| 20261016 | 60,000 | 61,100 | 62,900 | 59,500 |
| 20261015 | 61,400 | 59,500 | 63,000 | 58,000 |
| 20261014 | 65,300 | 65,100 | 67,600 | 64,700 |
| 20261013 | 65,200 | 64,700 | 67,400 | 61,600 |
| 20261012 | 74,700 | 67,500 | 75,100 | 67,500 |
| 20261008 | 78,600 | 75,100 | 78,700 |
| 20261007 | 81,300 | 78,300 | 82,500 | 78,200 |
| 20261006 | 79,700 | 81,700 | 82,800 | 79,500 |
| 20261002 | 78,200 | 79,300 | 80,200 | 77,600 |
| 20261001 | 75,400 | 78,300 | 78,500 | 74,400 |
| 20260930 | 75,700 | 75,300 | 77,000 | 75,100 |
| 20260929 | 77,900 | 76,000 | 77,900 | 74,700 |
| 20260928 | 78,500 | 76,200 | 79,700 | 76,200 |
| 20260923 | 80,600 | 79,000 | 81,350 | 78,100 |
| 20260922 | 79,300 | 79,000 | 81,500 | 78,500 |
| 20260921 | 78,400 | 77,400 | 79,700 | 77,200 |
| 20260918 | 79,800 | 78,800 | 80,300 | 78,400 |
| 20260917 | 77,200 | 78,700 | 79,200 | 76,300 |
| 20260916 | 78,700 | 76,800 | 78,700 | 76,000 |
| 20260915 | 75,900 | 79,200 | 82,000 | 75,800 |
| 20260914 | 75,600 | 75,700 | 77,500 | 74,000 |
| 20260911 | 76,500 | 78,000 | 78,000 | 76,500 |
| 20260910 | 80,500 | 79,500 | 81,800 | 77,400 |
| 20260909 | 75,000 | 78,100 | 78,900 | 74,700 |
| 20260908 | 77,500 | 74,900 | 77,700 | 74,900 |
| 20260907 | 82,700 | 77,400 | 83,700 | 77,300 |
| 20260904 | 72,900 | 76,400 | 80,150 | 72,900 |
| 20260903 | 72,900 | 70,100 | 74,000 | 69,500 |
| 20260902 | 73,100 | 72,300 | 74,500 | 71,900 |
| 20260901 | 79,600 | 75,900 | 80,200 | 75,700 |
| 20260831 | 76,500 | 78,200 | 78,900 | 74,400 |
| 20260828 | 79,900 | 77,900 | 80,100 | 77,800 |
| 20260827 | 78,800 | 79,900 | 80,400 | 77,700 |
| 20260826 | 79,900 | 78,600 | 80,400 | 78,100 |
| 20260825 | 79,900 | 79,700 | 80,400 | 75,700 |
| 20260824 | 78,300 | 78,000 | 80,000 | 77,000 |
| 20260821 | 78,500 | 78,200 | 79,200 | 76,000 |
| 20260820 | 83,800 | 81,300 | 83,800 | 80,600 |
| 20260819 | 79,300 | 82,700 | 85,000 | 78,600 |
| 20260818 | 91,500 | 82,100 | 91,900 | 81,400 |
| 20260814 | 87,500 | 85,900 | 92,600 | 84,300 |
| 20260813 | 86,400 | 86,000 | 88,100 | 84,100 |
| 20260812 | 81,500 | 84,800 | 91,400 | 79,800 |
| 20260811 | 86,500 | 82,400 | 86,900 | 81,300 |
| 20260810 | 82,500 | 85,500 | 86,000 | 80,600 |
| 20260807 | 85,300 | 87,100 | 87,600 | 78,000 |
| 20260806 | 86,700 | 80,300 | 88,000 | 79,600 |
| 20260805 | 71,700 | 76,800 | 78,700 | 65,600 |
| 20260804 | 65,700 | 69,800 | 71,000 | 65,100 |
| 20260803 | 62,500 | 65,300 | 69,900 | 60,300 |
| 20260731 | 54,700 | 61,400 | 62,400 | 54,200 |
| 20260730 | 54,800 | 51,400 | 57,100 | 51,000 |
| 20260729 | 60,700 | 55,000 | 62,700 | 50,100 |
| 20260728 | 61,400 | 57,200 | 63,600 | 56,700 |
| 20260727 | 63,300 | 63,700 | 66,600 | 62,100 |
| 20260724 | 65,800 | 60,600 | 66,600 | 60,500 |
| 20260723 | 69,200 | 67,400 | 69,500 | 63,900 |
| 20260722 | 69,400 | 66,200 | 72,300 | 66,200 |
| 20260721 | 56,000 | 58,900 | 61,600 | 54,500 |
| 20260720 | 58,600 | 56,300 | 60,200 | 56,100 |
| 20260716 | 65,600 | 61,200 | 65,600 | 60,500 |
| 20260715 | 64,800 | 67,000 | 67,700 | 64,500 |
| 20260714 | 66,000 | 63,000 | 66,300 | 59,600 |
| 20260713 | 71,300 | 66,500 | 76,300 | 65,900 |
| 20260710 | 69,000 | 71,700 | 73,300 | 68,800 |
| 20260709 | 66,900 | 68,000 | 71,300 | 66,600 |
| 20260708 | 69,200 | 67,500 | 73,200 | 67,100 |
| 20260707 | 74,500 | 72,000 | 77,000 | 69,600 |
| 20260706 | 78,200 | 76,400 | 78,600 | 73,500 |
| 20260703 | 79,000 | 78,800 | 80,400 | 71,600 |
| 20260702 | 83,400 | 79,900 | 84,500 | 79,300 |
| 20260701 | 92,400 | 86,900 | 92,500 | 86,000 |
| 20260630 | 96,900 | 92,600 | 97,000 | 90,500 |
| 20260629 | 82,000 | 89,700 | 92,800 | 80,600 |
| 20260626 | 86,000 | 82,700 | 87,100 | 81,200 |
| 20260625 | 94,500 | 88,500 | 96,000 | 87,400 |
| 20260624 | 89,400 | 91,800 | 98,400 | 86,000 |
| 20260623 | 95,300 | 84,300 | 96,700 | 84,000 |
| 20260622 | 100,700 | 98,700 | 101,900 | 95,100 |
| 20260619 | 101,300 | 95,000 | 101,500 | 93,000 |
| 20260618 | 111,400 | 103,700 | 111,500 | 102,600 |
| 20260617 | 104,900 | 103,500 | 105,700 | 101,000 |
| 20260616 | 115,100 | 106,500 | 115,600 | 106,200 |
| 20260615 | 116,000 | 112,200 | 117,150 | 110,600 |
| 20260612 | 109,500 | 113,200 | 131,500 | 108,800 |
| 20260611 | 102,000 | 106,300 | 110,900 | 93,700 |
| 20260610 | 111,100 | 103,600 | 115,400 | 100,500 |
| 20260609 | 136,300 | 117,700 | 140,500 | 113,500 |
| 20260608 | 141,000 | 139,000 | 159,100 | 127,500 |
| 20260605 | 129,900 | 148,100 | 171,600 | 121,100 |
| 20260604 | 137,800 | 139,200 | 146,500 | 132,500 |
| 20260602 | 151,400 | 158,800 | 158,800 | 135,000 |
| 20260601 | 122,200 | 122,200 | 122,200 | 115,100 |
| 20260529 | 83,700 | 94,000 | 97,400 | 80,100 |
| 20260528 | 81,700 | 77,700 | 83,700 | 73,800 |
| 20260527 | 84,200 | 81,000 | 84,700 | 79,000 |
| 20260526 | 86,500 | 85,000 | 87,500 | 83,900 |
| 20260522 | 86,400 | 85,400 | 87,750 | 83,600 |
| 20260521 | 74,100 | 89,600 | 91,300 | 72,800 |
| 20260520 | 73,100 | 70,300 | 75,500 | 68,200 |
| 20260519 | 82,000 | 75,900 | 82,600 | 73,700 |
| 20260518 | 94,600 | 85,600 | 96,000 | 82,300 |
| 20260515 | 88,000 | 88,800 | 97,900 | 85,100 |
| 20260514 | 79,500 | 80,800 | 84,900 | 77,800 |
| 20260513 | 75,500 | 74,500 | 79,300 | 72,800 |
| 20260512 | 72,300 | 70,500 | 78,400 | 68,000 |
| 20260511 | 70,200 | 70,200 | 72,800 | 68,000 |
| 20260508 | 69,800 | 70,700 | 71,900 | 69,400 |
| 20260507 | 70,000 | 68,400 | 71,700 | 68,000 |
| 20260506 | 71,200 | 69,700 | 71,300 | 69,100 |
| 20260504 | 74,400 | 71,600 | 74,500 | 71,600 |
| 20260430 | 75,300 | 72,900 | 75,500 | 70,100 |
| 20260429 | 72,300 | 70,500 | 73,700 | 69,800 |
| 20260428 | 74,800 | 71,900 | 75,700 | 71,000 |
| 20260427 | 67,600 | 71,000 | 72,700 | 66,800 |
| 20260424 | 64,500 | 65,600 | 66,700 | 63,700 |
| 20260423 | 65,700 | 64,100 | 66,100 | 63,000 |
| 20260422 | 64,500 | 64,900 | 65,000 | 63,100 |
| 20260421 | 65,700 | 64,900 | 65,700 | 64,000 |
| 20260420 | 64,200 | 64,300 | 66,000 | 63,400 |
| 20260417 | 65,300 | 64,600 | 65,300 | 63,500 |
| 20260416 | 64,200 | 64,000 | 66,000 | 63,300 |
| 20260415 | 63,300 | 63,400 | 63,600 | 61,700 |
| 20260414 | 59,500 | 61,100 | 61,600 | 59,100 |
| 20260413 | 58,500 | 58,000 | 58,500 | 57,400 |
| 20260410 | 62,500 | 59,800 | 62,500 | 59,600 |
| 20260409 | 59,000 | 61,600 | 62,800 | 57,100 |
| 20260408 | 57,800 | 58,800 | 59,500 | 57,400 |
| 20260407 | 57,100 | 55,500 | 58,200 | 54,800 |
| 20260406 | 57,500 | 56,300 | 58,000 | 55,700 |
| 20260403 | 58,800 | 57,700 | 59,300 | 56,100 |
| 20260402 | 63,000 | 56,900 | 63,000 | 55,900 |
| 20260401 | 57,500 | 59,900 | 60,500 | 57,500 |
| 20260331 | 57,000 | 56,000 | 58,000 | 55,500 |
| 20260330 | 56,100 | 56,800 | 57,500 | 55,600 |
| 20260327 | 57,500 | 59,700 | 59,800 | 55,700 |
| 20260326 | 63,000 | 59,600 | 63,000 | 59,500 |
| 20260325 | 62,900 | 62,100 | 63,300 | 62,000 |
| 20260324 | 62,200 | 62,400 | 63,000 | 59,800 |
| 20260323 | 61,900 | 59,900 | 63,000 | 59,900 |
| 20260320 | 66,400 | 64,300 | 66,400 | 64,000 |
| 20260319 | 66,500 | 65,700 | 67,200 | 65,300 |
| 20260318 | 66,700 | 68,100 | 68,300 | 65,900 |
| 20260317 | 65,800 | 65,100 | 67,300 | 65,000 |
| 20260316 | 65,000 | 64,500 | 65,500 | 62,900 |
| 20260313 | 65,500 | 66,100 | 66,900 | 64,700 |
| 20260312 | 69,300 | 68,400 | 70,500 | 67,500 |
| 20260311 | 72,300 | 69,900 | 72,600 | 68,300 |
| 20260310 | 68,300 | 69,700 | 70,900 | 67,400 |
| 20260309 | 64,300 | 64,500 | 65,700 | 62,000 |
| 20260306 | 67,000 | 69,500 | 70,800 | 65,500 |
| 20260305 | 63,100 | 68,100 | 69,800 | 63,100 |
| 20260304 | 64,100 | 58,900 | 67,500 | 57,800 |
| 20260303 | 76,000 | 71,900 | 79,000 | 71,900 |
| 20260227 | 81,900 | 80,200 | 82,000 | 79,100 |
| 20260226 | 80,500 | 80,400 | 83,600 | 79,200 |
| 20260225 | 78,200 | 78,000 | 78,200 | 76,200 |
| 20260224 | 74,800 | 76,900 | 77,100 | 74,700 |
| 20260223 | 77,000 | 76,100 | 77,800 | 75,600 |
| 20260220 | 79,900 | 77,000 | 79,900 | 76,800 |
| 20260219 | 79,200 | 78,700 | 79,400 | 76,000 |
| 20260213 | 79,800 | 78,000 | 80,100 | 77,500 |
| 20260212 | 84,800 | 81,100 | 84,800 | 81,100 |
| 20260211 | 80,200 | 82,800 | 84,500 | 78,100 |
| 20260210 | 81,700 | 80,300 | 84,900 | 79,600 |
| 20260209 | 77,100 | 78,500 | 80,100 | 77,000 |
| 20260206 | 77,500 | 75,100 | 77,700 | 72,900 |
| 20260205 | 84,900 | 81,300 | 84,900 | 80,100 |
| 20260204 | 87,100 | 86,200 | 87,400 | 84,900 |
| 20260203 | 84,900 | 86,000 | 86,700 | 83,200 |
| 20260202 | 85,400 | 82,100 | 90,700 | 81,500 |
| 20260130 | 92,400 | 88,900 | 97,200 | 88,500 |
| 20260129 | 89,700 | 90,400 | 92,100 | 85,600 |
| 20260128 | 86,700 | 89,100 | 93,400 | 85,900 |
| 20260127 | 85,300 | 85,100 | 88,400 | 84,100 |
| 20260126 | 80,600 | 88,000 | 91,000 | 80,600 |
| 20260123 | 83,500 | 82,200 | 86,800 | 81,700 |
| 20260122 | 94,000 | 85,600 | 94,100 | 84,100 |
| 20260121 | 83,200 | 90,900 | 94,200 | 82,700 |
| 20260120 | 95,000 | 88,600 | 98,000 | 82,600 |
| 20260119 | 83,400 | 86,900 | 89,000 | 81,700 |
| 20260116 | 80,000 | 79,600 | 86,800 | 77,800 |
| 20260115 | 73,600 | 78,500 | 80,500 | 72,700 |
| 20260114 | 74,400 | 74,400 | 75,500 | 71,800 |
| 20260113 | 72,300 | 72,800 | 73,000 | 71,000 |
| 20260112 | 69,500 | 70,400 | 71,300 | 68,900 |
| 20260109 | 72,700 | 70,500 | 73,200 | 70,200 |
| 20260108 | 76,700 | 72,100 | 76,800 | 72,100 |
| 20260107 | 77,500 | 76,700 | 78,400 | 75,900 |
| 20260106 | 79,200 | 76,200 | 79,900 | 75,700 |
| 20260105 | 80,300 | 78,000 | 80,400 | 76,700 |
| 20260102 | 80,100 | 79,800 | 82,100 | 79,000 |
| 20251230 | 84,400 | 80,100 | 87,700 | 79,600 |
| 20251229 | 76,200 | 83,500 | 85,900 | 76,200 |
| 20251226 | 80,500 | 76,200 | 80,600 | 75,700 |
| 20251224 | 78,800 | 79,300 | 82,800 | 77,000 |
| 20251223 | 77,500 | 78,700 | 82,800 | 75,800 |
| 20251222 | 75,300 | 77,400 | 78,000 | 73,200 |
| 20251219 | 73,000 | 73,700 | 74,400 | 70,200 |
| 20251218 | 69,900 | 71,700 | 74,600 | 69,600 |
| 20251217 | 76,300 | 72,300 | 77,000 | 71,600 |
| 20251216 | 81,600 | 75,500 | 81,600 | 75,400 |
| 20251215 | 79,900 | 81,800 | 85,000 | 78,200 |
| 20251212 | 78,500 | 82,100 | 84,000 | 77,000 |
| 20251211 | 77,600 | 77,800 | 80,900 | 76,700 |
| 20251210 | 77,200 | 76,700 | 78,100 | 75,100 |
| 20251209 | 76,800 | 77,200 | 77,600 | 75,600 |
| 20251208 | 75,100 | 78,000 | 79,500 | 73,900 |
| 20251205 | 81,000 | 74,400 | 81,100 | 73,900 |
| 20251204 | 81,200 | 80,400 | 84,000 | 79,200 |
| 20251203 | 73,400 | 78,000 | 83,400 | 72,100 |
| 20251202 | 71,500 | 72,400 | 73,700 | 69,400 |
| 20251201 | 72,100 | 70,400 | 77,700 | 69,300 |
| 20251128 | 68,000 | 71,000 | 74,200 | 66,500 |
| 20251127 | 64,000 | 66,500 | 68,700 | 62,800 |
| 20251126 | 63,000 | 64,000 | 64,200 | 61,300 |
| 20251125 | 65,400 | 62,600 | 65,400 | 61,550 |
| 20251124 | 64,100 | 64,100 | 64,800 | 61,200 |
| 20251121 | 64,000 | 63,400 | 66,000 | 62,600 |
| 20251120 | 68,900 | 67,000 | 70,100 | 66,700 |
| 20251119 | 71,800 | 67,800 | 72,000 | 65,300 |
| 20251118 | 72,300 | 68,800 | 73,700 | 67,900 |
| 20251117 | 75,200 | 72,900 | 76,700 | 70,800 |
| 20251114 | 75,800 | 74,100 | 76,000 | 73,700 |
| 20251113 | 78,000 | 78,200 | 79,300 | 75,600 |
| 20251112 | 79,100 | 78,300 | 80,100 | 77,100 |
| 20251111 | 80,100 | 78,800 | 83,700 | 76,400 |
| 20251110 | 77,800 | 77,900 | 79,200 | 72,000 |
| 20251107 | 74,000 | 77,200 | 81,500 | 73,300 |
| 20251106 | 90,700 | 80,200 | 92,400 | 79,200 |
| 20251105 | 89,900 | 88,900 | 92,500 | 81,000 |
| 20251104 | 101,000 | 95,700 | 101,000 | 94,000 |
| 20251103 | 87,800 | 101,700 | 108,000 | 87,500 |
| 20251031 | 89,100 | 86,900 | 90,800 | 84,800 |
| 20251030 | 85,400 | 86,700 | 91,900 | 82,800 |
| 20251029 | 84,600 | 85,400 | 88,300 | 83,900 |
| 20251028 | 81,400 | 85,600 | 93,300 | 77,100 |
| 20251027 | 80,300 | 79,800 | 81,700 | 77,900 |
| 20251024 | 68,700 | 79,800 | 84,600 | 68,100 |
| 20251023 | 67,200 | 67,600 | 70,700 | 66,000 |
| 20251022 | 67,300 | 68,100 | 70,900 | 64,100 |
| 20251021 | 71,000 | 66,900 | 71,100 | 66,800 |
| 20251020 | 64,800 | 70,300 | 74,000 | 64,700 |
| 20251017 | 67,400 | 64,400 | 70,800 | 63,700 |
| 20251016 | 67,400 | 70,100 | 76,900 | 62,500 |
| 20251015 | 65,800 | 65,700 | 68,300 | 61,400 |
| 20251014 | 48,900 | 62,900 | 62,900 | 47,800 |
| 20251013 | 45,850 | 48,450 | 49,900 | 45,650 |
| 20251010 | 42,750 | 46,850 | 48,725 | 42,050 |
| 20251002 | 44,950 | 42,750 | 44,950 | 42,100 |
| 20251001 | 44,500 | 44,950 | 45,800 | 43,400 |
| 20250930 | 46,050 | 44,500 | 47,500 | 43,150 |
| 20250929 | 45,800 | 45,650 | 47,550 | 45,100 |
| 20250926 | 47,500 | 45,650 | 49,900 | 44,850 |
| 20250925 | 50,700 | 47,800 | 51,200 | 47,750 |
| 20250924 | 50,800 | 51,200 | 51,800 | 48,550 |
| 20250923 | 49,950 | 50,700 | 50,700 | 49,200 |
| 20250922 | 48,300 | 49,200 | 50,200 | 48,050 |
| 20250919 | 42,850 | 48,300 | 54,700 | 41,600 |
| 20250918 | 38,050 | 44,000 | 44,200 | 37,800 |
| 20250917 | 35,150 | 34,000 | 35,600 | 34,000 |
| 20250916 | 35,900 | 35,000 | 36,050 | 34,100 |
| 20250915 | 37,750 | 36,250 | 39,300 | 35,300 |
| 20250912 | 30,600 | 31,500 | 32,100 | 30,250 |
| 20250911 | 29,850 | 30,050 | 30,650 | 29,500 |
| 20250910 | 29,600 | 29,800 | 30,250 | 29,300 |
| 20250909 | 29,200 | 29,200 | 29,250 | 28,800 |
| 20250908 | 29,800 | 29,250 | 29,850 | 29,000 |
| 20250905 | 29,600 | 28,950 | 29,600 | 28,800 |
| 20250904 | 29,100 | 29,250 | 29,700 | 28,750 |
| 20250903 | 29,450 | 29,250 | 29,600 | 28,650 |
| 20250902 | 28,950 | 29,650 | 29,950 | 28,450 |
| 20250901 | 28,350 | 28,250 | 28,600 | 27,800 |
| 20250829 | 27,650 | 27,450 | 28,150 | 27,350 |
| 20250828 | 29,150 | 27,950 | 29,350 | 27,600 |
| 20250827 | 28,350 | 27,800 | 28,350 | 27,350 |
| 20250826 | 27,650 | 28,000 | 28,500 | 27,400 |
| 20250825 | 26,600 | 27,850 | 28,100 | 26,450 |
| 20250822 | 25,300 | 25,950 | 26,500 | 25,250 |
| 20250821 | 25,500 | 25,250 | 25,700 | 25,250 |
| 20250820 | 25,500 | 25,350 | 25,850 | 24,950 |
| 20250819 | 26,500 | 26,100 | 26,650 | 25,850 |
| 20250818 | 27,300 | 26,500 | 27,350 | 26,350 |
| 20250814 | 27,300 | 27,200 | 27,600 | 27,050 |
| 20250813 | 27,500 | 27,150 | 27,600 | 26,800 |
| 20250812 | 27,700 | 27,200 | 28,250 | 27,100 |
| 20250811 | 27,800 | 27,450 | 27,850 | 27,150 |
| 20250808 | 27,500 | 27,400 | 27,800 | 27,250 |
| 20250807 | 27,500 | 27,400 | 27,700 | 27,100 |
| 20250806 | 26,550 | 27,150 | 27,200 | 26,500 |
| 20250805 | 26,450 | 26,900 | 27,150 | 26,350 |
| 20250804 | 25,800 | 26,100 | 26,250 | 25,400 |
| 20250801 | 26,550 | 25,800 | 26,600 | 25,500 |
| 20250731 | 27,250 | 26,800 | 27,250 | 26,650 |
| 20250730 | 27,000 | 27,050 | 27,700 | 27,000 |
| 20250729 | 27,350 | 27,050 | 27,600 | 26,900 |
| 20250728 | 27,150 | 27,100 | 27,200 | 26,600 |
| 20250725 | 27,200 | 27,100 | 27,450 | 27,000 |
| 20250724 | 27,600 | 27,200 | 27,900 | 27,050 |
| 20250723 | 27,850 | 27,350 | 27,900 | 27,100 |
| 20250722 | 28,300 | 27,700 | 28,300 | 27,550 |
| 20250721 | 27,900 | 28,150 | 28,250 | 27,700 |
| 20250718 | 28,050 | 27,750 | 28,200 | 27,450 |
| 20250717 | 29,000 | 28,250 | 29,000 | 28,000 |
| 20250716 | 28,400 | 28,650 | 28,950 | 28,150 |
| 20250715 | 27,400 | 28,950 | 31,000 | 26,900 |
| 20250714 | 27,500 | 27,250 | 27,700 | 26,950 |
| 20250711 | 28,100 | 27,500 | 28,100 | 27,450 |
| 20250710 | 28,300 | 28,000 | 28,350 | 27,850 |
| 20250709 | 28,050 | 28,050 | 28,600 | 27,800 |
| 20250708 | 28,550 | 27,900 | 28,600 | 27,600 |
| 20250707 | 27,600 | 28,200 | 28,250 | 27,100 |
| 20250704 | 28,550 | 27,600 | 28,800 | 27,600 |
| 20250703 | 28,400 | 28,300 | 28,500 | 28,000 |
| 20250702 | 28,900 | 28,200 | 29,050 | 28,050 |
| 20250701 | 29,700 | 28,550 | 29,700 | 28,450 |
| 20250630 | 30,150 | 29,200 | 30,450 | 29,000 |
| 20250627 | 29,250 | 29,750 | 31,200 | 28,850 |
| 20250626 | 30,400 | 29,100 | 30,900 | 28,300 |
| 20250625 | 31,400 | 29,800 | 32,150 | 29,600 |
| 20250624 | 32,650 | 31,300 | 32,650 | 30,800 |
| 20250623 | 25,800 | 30,800 | 32,700 | 25,400 |
| 20250620 | 25,600 | 26,100 | 26,800 | 25,500 |
| 20250619 | 26,150 | 25,550 | 26,550 | 25,250 |
| 20250618 | 25,600 | 26,000 | 26,000 | 25,350 |
| 20250617 | 24,450 | 25,800 | 27,700 | 24,100 |
| 20250616 | 24,100 | 24,300 | 24,350 | 23,550 |
| 20250613 | 25,900 | 24,250 | 25,950 | 24,000 |
| 20250612 | 25,750 | 25,550 | 25,900 | 25,300 |
| 20250611 | 25,500 | 25,750 | 25,950 | 25,350 |
| 20250610 | 25,800 | 25,300 | 26,000 | 25,100 |
| 20250609 | 26,200 | 25,600 | 26,200 | 25,375 |
| 20250605 | 26,350 | 26,250 | 26,550 | 25,750 |
| 20250604 | 25,000 | 26,300 | 26,400 | 24,950 |
| 20250602 | 24,600 | 24,800 | 25,000 | 24,200 |
| 20250530 | 24,600 | 24,500 | 24,700 | 24,200 |
| 20250529 | 24,950 | 24,650 | 25,150 | 24,600 |
| 20250528 | 24,600 | 24,500 | 24,900 | 24,400 |
| 20250527 | 24,750 | 24,500 | 24,900 | 24,300 |
| 20250526 | 24,250 | 24,750 | 24,950 | 24,100 |
| 20250523 | 24,550 | 24,550 | 24,950 | 24,450 |
| 20250522 | 25,100 | 24,550 | 25,100 | 24,550 |
| 20250521 | 25,400 | 25,250 | 25,900 | 25,150 |
| 20250520 | 25,700 | 25,600 | 26,300 | 25,500 |
| 20250519 | 26,450 | 25,300 | 26,450 | 25,100 |
| 20250516 | 26,500 | 26,900 | 27,500 | 25,850 |
| 20250515 | 27,000 | 26,200 | 27,300 | 25,500 |
| 20250514 | 25,300 | 26,750 | 27,300 | 25,200 |
| 20250513 | 24,950 | 24,950 | 25,700 | 24,850 |
| 20250512 | 24,500 | 24,700 | 24,900 | 24,500 |
| 20250509 | 25,300 | 24,450 | 25,300 | 24,300 |
| 20250508 | 25,300 | 25,300 | 25,400 | 24,950 |
| 20250507 | 24,200 | 25,300 | 25,450 | 24,100 |
| 20250502 | 24,550 | 24,200 | 24,600 | 24,050 |
| 20250430 | 24,900 | 24,550 | 24,900 | 24,150 |
| 20250429 | 24,700 | 24,900 | 25,050 | 24,550 |
| 20250428 | 25,200 | 24,800 | 25,200 | 24,550 |
| 20250425 | 24,500 | 25,200 | 25,300 | 24,500 |
| 20250424 | 24,600 | 24,450 | 24,850 | 24,250 |
| 20250423 | 24,400 | 24,600 | 24,650 | 23,900 |
| 20250422 | 23,650 | 23,900 | 24,000 | 23,450 |
| 20250421 | 23,700 | 23,750 | 24,050 | 23,600 |
| 20250418 | 24,150 | 23,950 | 24,150 | 23,600 |
| 20250417 | 23,600 | 24,100 | 24,250 | 23,600 |
| 20250416 | 24,750 | 23,600 | 24,750 | 23,550 |
| 20250415 | 23,800 | 24,450 | 25,150 | 23,550 |
| 20250414 | 23,450 | 23,600 | 24,150 | 23,100 |
| 20250411 | 21,700 | 23,100 | 23,100 | 21,550 |
| 20250410 | 21,500 | 21,850 | 21,900 | 21,000 |
| 20250409 | 19,990 | 20,200 | 21,200 | 19,990 |
| 20250408 | 20,950 | 20,500 | 21,300 | 20,500 |
| 20250407 | 21,250 | 20,600 | 21,250 | 20,450 |
| 20250404 | 22,200 | 22,000 | 22,500 | 21,650 |
| 20250403 | 21,750 | 22,100 | 22,750 | 21,600 |
| 20250402 | 22,600 | 22,200 | 22,850 | 22,150 |
| 20250401 | 22,200 | 22,100 | 22,700 | 22,050 |
| 20250331 | 22,000 | 22,000 | 22,800 | 21,950 |
| 20250328 | 23,000 | 22,400 | 23,400 | 22,350 |
| 20250327 | 23,650 | 23,050 | 23,750 | 23,050 |
| 20250326 | 23,600 | 23,750 | 23,850 | 23,300 |
| 20250325 | 24,000 | 23,500 | 24,500 | 23,500 |
| 20250324 | 23,900 | 23,950 | 24,350 | 23,800 |
| 20250321 | 24,500 | 24,050 | 24,900 | 23,950 |
| 20250320 | 25,350 | 24,650 | 25,475 | 24,600 |
| 20250319 | 25,800 | 25,300 | 25,850 | 25,000 |
| 20250318 | 26,200 | 25,850 | 26,200 | 25,650 |
| 20250317 | 25,600 | 26,050 | 26,400 | 25,000 |
| 20250314 | 24,500 | 25,250 | 25,800 | 24,500 |
| 20250313 | 25,600 | 24,450 | 25,600 | 24,450 |
| 20250312 | 24,900 | 25,250 | 25,400 | 24,650 |
| 20250311 | 23,650 | 24,700 | 25,000 | 23,400 |
| 20250310 | 24,500 | 24,400 | 25,600 | 24,400 |
| 20250307 | 24,550 | 24,300 | 24,950 | 24,100 |
| 20250306 | 25,250 | 24,750 | 25,350 | 24,450 |
| 20250305 | 24,800 | 25,200 | 25,650 | 24,800 |
| 20250304 | 24,500 | 24,800 | 25,450 | 24,000 |
| 20250228 | 25,750 | 24,900 | 25,750 | 24,850 |
| 20250227 | 26,900 | 26,150 | 27,150 | 26,150 |
| 20250226 | 26,500 | 26,550 | 26,950 | 26,250 |
| 20250225 | 26,350 | 26,600 | 28,300 | 26,000 |
| 20250224 | 27,000 | 26,650 | 27,000 | 26,300 |
| 20250221 | 27,150 | 27,250 | 27,750 | 27,150 |
| 20250220 | 28,500 | 27,200 | 28,550 | 27,200 |
| 20250219 | 29,100 | 28,600 | 29,150 | 28,250 |
| 20250218 | 27,700 | 29,150 | 29,350 | 27,450 |
| 20250217 | 27,400 | 27,500 | 27,550 | 26,800 |
| 20250214 | 27,700 | 27,350 | 28,050 | 27,150 |
| 20250213 | 27,200 | 27,600 | 27,850 | 27,200 |
| 20250212 | 28,950 | 27,500 | 28,950 | 27,250 |
| 20250211 | 29,200 | 29,000 | 29,450 | 28,350 |
| 20250210 | 28,850 | 29,200 | 31,350 | 28,750 |
| 20250207 | 28,600 | 28,550 | 28,950 | 28,050 |
| 20250206 | 29,450 | 28,700 | 29,850 | 28,150 |
| 20250205 | 29,200 | 29,700 | 30,250 | 29,200 |
| 20250204 | 28,750 | 29,050 | 30,100 | 28,650 |
| 20250203 | 29,400 | 28,700 | 30,150 | 28,300 |
| 20250131 | 29,350 | 30,350 | 30,600 | 29,250 |
| 20250124 | 28,200 | 29,650 | 30,600 | 28,200 |
| 20250123 | 29,450 | 28,500 | 29,700 | 28,450 |
| 20250122 | 30,900 | 29,450 | 31,500 | 29,250 |
| 20250121 | 27,550 | 28,700 | 31,500 | 27,050 |
| 20250120 | 27,250 | 27,450 | 27,750 | 26,900 |
| 20250117 | 26,350 | 26,800 | 27,250 | 25,750 |
| 20250116 | 26,400 | 26,500 | 26,850 | 26,050 |
| 20250115 | 27,150 | 25,900 | 27,450 | 25,750 |
| 20250114 | 27,000 | 26,850 | 27,400 | 26,350 |
| 20250113 | 27,050 | 27,100 | 28,050 | 26,800 |
| 20250110 | 27,800 | 27,500 | 29,500 | 27,400 |
| 20250109 | 24,550 | 27,350 | 28,550 | 23,750 |
| 20250108 | 24,950 | 24,850 | 25,350 | 24,300 |
| 20250107 | 26,450 | 24,950 | 26,600 | 24,950 |
| 20250106 | 25,050 | 25,500 | 26,750 | 24,700 |
| 20250103 | 25,500 | 24,500 | 25,600 | 24,000 |
| 20250102 | 23,900 | 25,900 | 27,550 | 23,650 |