Stock Ticker
- (091120) 이엠텍
- Description: 기업개요
동사는 2001년 전기 전자기기 및 부품 개발, 제조, 도소매업 목적으로 설립되어 2007년 코스닥 시장에 상장함.
이동통신단말기용 Micro Speaker, Dynamic Receiver 및 Vibration Motor 등의 부품사업과 전자담배, 헬스케어 Device, Wireless 이어셋 등의 제품사업을 하고 있음.
연구개발 및 마케팅은 국내에서, 제조는 국내와 해외사업장(베트남, 인도네시아)에서 진행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,760 | 6,900 | 7,000 | 6,410 |
| 20261019 | 6,270 | 6,760 | 6,880 | 6,150 |
| 20261016 | 5,550 | 6,320 | 6,450 | 5,550 |
| 20261015 | 5,800 | 5,610 | 5,830 | 5,510 |
| 20261014 | 5,680 | 5,830 | 5,930 | 5,660 |
| 20261013 | 5,670 | 5,680 | 5,700 | 5,460 |
| 20261012 | 5,880 | 5,710 | 6,090 | 5,600 |
| 20261008 | 5,860 | 5,940 | 5,990 |
| 20261007 | 5,720 | 5,800 | 5,860 | 5,620 |
| 20261006 | 5,720 | 5,720 | 5,830 | 5,670 |
| 20261002 | 5,470 | 5,750 | 5,870 | 5,420 |
| 20261001 | 5,410 | 5,510 | 5,600 | 5,320 |
| 20260930 | 5,550 | 5,420 | 5,690 | 5,340 |
| 20260929 | 5,470 | 5,550 | 5,600 | 5,300 |
| 20260928 | 4,970 | 5,470 | 5,630 | 4,830 |
| 20260923 | 4,770 | 4,830 | 4,895 | 4,690 |
| 20260922 | 4,860 | 4,660 | 4,940 | 4,650 |
| 20260921 | 5,100 | 4,905 | 5,100 | 4,860 |
| 20260918 | 5,150 | 5,100 | 5,170 | 4,860 |
| 20260917 | 4,885 | 5,050 | 5,150 | 4,850 |
| 20260916 | 4,970 | 4,955 | 5,100 | 4,845 |
| 20260915 | 4,710 | 4,940 | 4,955 | 4,710 |
| 20260914 | 4,715 | 4,820 | 4,960 | 4,645 |
| 20260911 | 4,750 | 4,715 | 4,885 | 4,605 |
| 20260910 | 5,000 | 4,755 | 5,000 | 4,520 |
| 20260909 | 4,960 | 4,880 | 4,960 | 4,790 |
| 20260908 | 4,955 | 4,850 | 4,955 | 4,710 |
| 20260907 | 4,805 | 4,835 | 4,855 | 4,750 |
| 20260904 | 4,810 | 4,805 | 4,870 | 4,730 |
| 20260903 | 4,735 | 4,810 | 4,835 | 4,700 |
| 20260902 | 5,040 | 4,735 | 5,040 | 4,680 |
| 20260901 | 4,980 | 4,910 | 5,100 | 4,735 |
| 20260831 | 4,955 | 4,980 | 4,980 | 4,820 |
| 20260828 | 4,835 | 4,945 | 4,955 | 4,645 |
| 20260827 | 4,805 | 4,835 | 4,880 | 4,720 |
| 20260826 | 4,750 | 4,850 | 4,900 | 4,640 |
| 20260825 | 4,400 | 4,750 | 4,795 | 4,295 |
| 20260824 | 4,005 | 4,345 | 4,380 | 3,955 |
| 20260821 | 4,030 | 4,005 | 4,115 | 3,980 |
| 20260820 | 3,960 | 4,200 | 4,270 | 3,960 |
| 20260819 | 4,055 | 3,955 | 4,065 | 3,900 |
| 20260818 | 4,250 | 4,055 | 4,250 | 4,030 |
| 20260814 | 4,185 | 4,250 | 4,250 | 4,135 |
| 20260813 | 4,260 | 4,185 | 4,295 | 4,000 |
| 20260812 | 4,290 | 4,260 | 4,300 | 4,180 |
| 20260811 | 4,215 | 4,240 | 4,330 | 4,135 |
| 20260810 | 4,110 | 4,215 | 4,215 | 3,980 |
| 20260807 | 4,075 | 4,110 | 4,130 | 3,955 |
| 20260806 | 4,200 | 4,075 | 4,230 | 4,010 |
| 20260805 | 3,995 | 4,200 | 4,225 | 3,960 |
| 20260804 | 3,865 | 3,995 | 4,060 | 3,865 |
| 20260803 | 3,580 | 3,900 | 3,930 | 3,580 |
| 20260731 | 3,730 | 3,685 | 3,730 | 3,510 |
| 20260730 | 3,665 | 3,550 | 3,750 | 3,510 |
| 20260729 | 3,800 | 3,760 | 3,890 | 3,400 |
| 20260728 | 3,835 | 3,795 | 3,915 | 3,745 |
| 20260727 | 3,990 | 4,025 | 4,030 | 3,800 |
| 20260724 | 4,000 | 4,020 | 4,020 | 3,855 |
| 20260723 | 3,810 | 4,000 | 4,015 | 3,800 |
| 20260722 | 3,815 | 3,820 | 3,920 | 3,815 |
| 20260721 | 3,820 | 3,845 | 3,870 | 3,675 |
| 20260720 | 4,150 | 3,870 | 4,185 | 3,750 |
| 20260716 | 4,055 | 4,190 | 4,190 | 3,900 |
| 20260715 | 3,755 | 4,075 | 4,075 | 3,755 |
| 20260714 | 3,915 | 3,745 | 3,920 | 3,720 |
| 20260713 | 4,045 | 3,915 | 4,170 | 3,860 |
| 20260710 | 3,785 | 4,075 | 4,090 | 3,785 |
| 20260709 | 3,720 | 3,855 | 3,990 | 3,720 |
| 20260708 | 3,900 | 3,810 | 3,970 | 3,750 |
| 20260707 | 3,825 | 3,930 | 3,980 | 3,760 |
| 20260706 | 3,860 | 3,935 | 4,010 | 3,850 |
| 20260703 | 3,805 | 3,990 | 4,000 | 3,710 |
| 20260702 | 3,945 | 3,805 | 3,970 | 3,750 |
| 20260701 | 4,025 | 3,915 | 4,100 | 3,855 |
| 20260630 | 3,840 | 4,025 | 4,170 | 3,840 |
| 20260629 | 3,560 | 4,020 | 4,115 | 3,560 |
| 20260626 | 3,830 | 3,555 | 3,910 | 3,430 |
| 20260625 | 4,075 | 3,830 | 4,130 | 3,810 |
| 20260624 | 3,960 | 4,070 | 4,195 | 3,960 |
| 20260623 | 4,075 | 3,940 | 4,180 | 3,845 |
| 20260622 | 4,135 | 4,075 | 4,220 | 4,070 |
| 20260619 | 4,325 | 4,165 | 4,360 | 4,140 |
| 20260618 | 4,455 | 4,325 | 4,500 | 4,300 |
| 20260617 | 4,410 | 4,450 | 4,555 | 4,305 |
| 20260616 | 4,440 | 4,410 | 4,470 | 4,330 |
| 20260615 | 4,280 | 4,400 | 4,480 | 4,280 |
| 20260612 | 4,310 | 4,270 | 4,430 | 4,210 |
| 20260611 | 4,200 | 4,270 | 4,350 | 4,170 |
| 20260610 | 4,335 | 4,240 | 4,430 | 4,175 |
| 20260609 | 4,275 | 4,335 | 4,545 | 4,275 |
| 20260608 | 4,720 | 4,325 | 4,720 | 4,325 |
| 20260605 | 4,860 | 4,740 | 5,020 | 4,695 |
| 20260604 | 4,760 | 4,905 | 5,140 | 4,760 |
| 20260602 | 4,680 | 4,760 | 4,760 | 4,380 |
| 20260601 | 4,980 | 4,795 | 5,080 | 4,705 |
| 20260529 | 5,300 | 5,020 | 5,320 | 5,010 |
| 20260528 | 5,570 | 5,300 | 5,610 | 5,120 |
| 20260527 | 5,910 | 5,560 | 6,000 | 5,510 |
| 20260526 | 6,290 | 5,910 | 6,460 | 5,910 |
| 20260522 | 6,160 | 6,230 | 6,290 | 6,100 |
| 20260521 | 6,190 | 6,160 | 6,420 | 6,030 |
| 20260520 | 6,550 | 6,160 | 6,690 | 6,150 |
| 20260519 | 6,860 | 6,550 | 6,860 | 6,400 |
| 20260518 | 6,940 | 6,710 | 7,120 | 6,620 |
| 20260515 | 7,590 | 6,940 | 7,600 | 6,900 |
| 20260514 | 7,690 | 7,590 | 7,690 | 7,200 |
| 20260513 | 7,260 | 7,710 | 7,990 | 7,120 |
| 20260512 | 7,650 | 7,250 | 7,900 | 7,140 |
| 20260511 | 7,070 | 7,630 | 8,370 | 7,070 |
| 20260508 | 7,000 | 7,000 | 7,220 | 6,900 |
| 20260507 | 7,170 | 6,990 | 7,210 | 6,850 |
| 20260506 | 7,170 | 7,170 | 7,600 | 6,850 |
| 20260504 | 7,510 | 7,110 | 7,540 | 7,060 |
| 20260430 | 7,310 | 7,520 | 7,670 | 6,860 |
| 20260429 | 7,030 | 7,310 | 7,450 | 7,020 |
| 20260428 | 6,730 | 7,020 | 7,350 | 6,730 |
| 20260427 | 6,570 | 6,730 | 6,990 | 6,570 |
| 20260424 | 6,480 | 6,570 | 6,750 | 6,430 |
| 20260423 | 6,650 | 6,460 | 6,700 | 6,310 |
| 20260422 | 6,710 | 6,610 | 6,710 | 6,560 |
| 20260421 | 6,770 | 6,740 | 6,870 | 6,630 |
| 20260420 | 6,520 | 6,750 | 6,790 | 6,450 |
| 20260417 | 6,500 | 6,560 | 6,600 | 6,330 |
| 20260416 | 6,480 | 6,480 | 6,540 | 6,370 |
| 20260415 | 6,390 | 6,370 | 6,510 | 6,350 |
| 20260414 | 6,190 | 6,320 | 6,380 | 6,190 |
| 20260413 | 6,250 | 6,160 | 6,280 | 6,130 |
| 20260410 | 6,170 | 6,320 | 6,340 | 6,060 |
| 20260409 | 6,230 | 6,030 | 6,290 | 6,010 |
| 20260408 | 6,210 | 6,230 | 6,370 | 6,160 |
| 20260407 | 6,230 | 6,090 | 6,290 | 6,010 |
| 20260406 | 6,230 | 6,230 | 6,250 | 6,140 |
| 20260403 | 6,250 | 6,240 | 6,290 | 6,150 |
| 20260402 | 6,540 | 6,140 | 6,800 | 6,090 |
| 20260401 | 6,380 | 6,540 | 6,560 | 6,380 |
| 20260331 | 6,550 | 6,240 | 6,570 | 6,220 |
| 20260330 | 6,700 | 6,600 | 6,720 | 6,450 |
| 20260327 | 6,720 | 6,800 | 6,840 | 6,560 |
| 20260326 | 6,700 | 6,790 | 7,220 | 6,700 |
| 20260325 | 6,750 | 7,010 | 7,110 | 6,750 |
| 20260324 | 6,780 | 6,710 | 6,920 | 6,640 |
| 20260323 | 6,660 | 6,750 | 7,045 | 6,430 |
| 20260320 | 6,750 | 6,740 | 7,030 | 6,700 |
| 20260319 | 6,950 | 6,710 | 7,320 | 6,710 |
| 20260318 | 6,690 | 7,150 | 7,390 | 6,690 |
| 20260317 | 6,410 | 6,670 | 7,190 | 6,370 |
| 20260316 | 6,350 | 6,360 | 6,490 | 6,210 |
| 20260313 | 6,420 | 6,350 | 6,500 | 6,310 |
| 20260312 | 6,260 | 6,520 | 6,530 | 6,250 |
| 20260311 | 6,400 | 6,260 | 6,570 | 6,190 |
| 20260310 | 6,320 | 6,420 | 6,570 | 6,280 |
| 20260309 | 6,190 | 6,270 | 6,360 | 6,050 |
| 20260306 | 6,580 | 6,440 | 6,810 | 6,250 |
| 20260305 | 6,200 | 6,550 | 6,580 | 6,200 |
| 20260304 | 6,800 | 5,960 | 6,860 | 5,930 |
| 20260303 | 7,230 | 6,900 | 7,230 | 6,900 |
| 20260227 | 7,470 | 7,230 | 7,530 | 7,170 |
| 20260226 | 7,910 | 7,550 | 7,970 | 7,480 |
| 20260225 | 8,400 | 7,890 | 8,450 | 7,850 |
| 20260224 | 8,310 | 8,400 | 8,480 | 7,900 |
| 20260223 | 7,170 | 8,380 | 8,540 | 7,160 |
| 20260220 | 7,230 | 7,170 | 7,370 | 7,170 |
| 20260219 | 7,320 | 7,230 | 7,350 | 7,030 |
| 20260213 | 7,700 | 7,310 | 7,700 | 7,310 |
| 20260212 | 7,940 | 7,620 | 7,940 | 7,610 |
| 20260211 | 7,530 | 7,850 | 8,000 | 7,400 |
| 20260210 | 7,450 | 7,530 | 7,550 | 7,330 |
| 20260209 | 7,390 | 7,350 | 7,540 | 7,200 |
| 20260206 | 7,650 | 7,300 | 7,650 | 7,200 |
| 20260205 | 7,910 | 7,670 | 7,980 | 7,670 |
| 20260204 | 8,030 | 7,990 | 8,280 | 7,900 |
| 20260203 | 7,930 | 8,030 | 8,180 | 7,910 |
| 20260202 | 8,200 | 7,840 | 8,390 | 7,840 |
| 20260130 | 8,350 | 8,200 | 8,440 | 7,950 |
| 20260129 | 8,450 | 8,350 | 8,490 | 8,010 |
| 20260128 | 8,450 | 8,450 | 8,570 | 8,250 |
| 20260127 | 8,430 | 8,450 | 8,600 | 8,300 |
| 20260126 | 8,120 | 8,440 | 8,520 | 8,120 |
| 20260123 | 7,790 | 8,120 | 8,150 | 7,700 |
| 20260122 | 7,350 | 7,840 | 7,870 | 7,350 |
| 20260121 | 7,530 | 7,350 | 7,660 | 7,170 |
| 20260120 | 7,620 | 7,670 | 7,920 | 7,470 |
| 20260119 | 7,100 | 7,590 | 7,590 | 7,090 |
| 20260116 | 7,350 | 7,100 | 7,350 | 7,070 |
| 20260115 | 7,450 | 7,290 | 7,540 | 7,200 |
| 20260114 | 7,740 | 7,430 | 7,740 | 7,430 |
| 20260113 | 7,830 | 7,590 | 7,830 | 7,580 |
| 20260112 | 7,610 | 7,670 | 7,870 | 7,610 |
| 20260109 | 7,570 | 7,610 | 7,990 | 7,570 |
| 20260108 | 7,780 | 7,570 | 7,780 | 7,460 |
| 20260107 | 8,160 | 7,770 | 8,160 | 7,760 |
| 20260106 | 8,280 | 8,020 | 8,280 | 7,940 |
| 20260105 | 8,100 | 8,240 | 8,460 | 7,735 |
| 20260102 | 8,030 | 8,110 | 8,180 | 7,890 |
| 20251230 | 7,850 | 8,090 | 8,190 | 7,850 |
| 20251229 | 7,840 | 7,930 | 8,030 | 7,650 |
| 20251226 | 8,050 | 7,850 | 8,080 | 7,820 |
| 20251224 | 7,940 | 8,120 | 8,120 | 7,840 |
| 20251223 | 8,340 | 8,040 | 8,340 | 8,040 |
| 20251222 | 8,310 | 8,340 | 8,370 | 8,220 |
| 20251219 | 8,220 | 8,330 | 8,530 | 8,050 |
| 20251218 | 8,030 | 8,140 | 8,320 | 7,930 |
| 20251217 | 8,020 | 8,030 | 8,350 | 7,990 |
| 20251216 | 7,880 | 7,860 | 8,020 | 7,800 |
| 20251215 | 7,770 | 7,870 | 8,120 | 7,690 |
| 20251212 | 8,190 | 7,860 | 8,370 | 7,780 |
| 20251211 | 7,750 | 8,180 | 8,180 | 7,720 |
| 20251210 | 7,970 | 7,750 | 8,060 | 7,690 |
| 20251209 | 8,340 | 7,970 | 8,340 | 7,960 |
| 20251208 | 8,420 | 8,350 | 8,450 | 8,100 |
| 20251205 | 8,420 | 8,420 | 8,580 | 8,250 |
| 20251204 | 8,340 | 8,400 | 8,500 | 8,200 |
| 20251203 | 8,300 | 8,360 | 8,430 | 8,220 |
| 20251202 | 8,300 | 8,280 | 8,380 | 8,100 |
| 20251201 | 8,180 | 8,250 | 8,400 | 8,140 |
| 20251128 | 8,320 | 8,160 | 8,570 | 8,110 |
| 20251127 | 8,520 | 8,240 | 8,590 | 8,180 |
| 20251126 | 8,100 | 8,510 | 8,590 | 8,100 |
| 20251125 | 8,400 | 8,090 | 8,560 | 8,090 |
| 20251124 | 8,930 | 8,410 | 9,130 | 8,310 |
| 20251121 | 7,920 | 9,000 | 9,000 | 7,920 |
| 20251120 | 7,500 | 8,340 | 8,380 | 7,490 |
| 20251119 | 7,650 | 7,590 | 7,660 | 7,460 |
| 20251118 | 7,800 | 7,580 | 7,980 | 7,450 |
| 20251117 | 8,180 | 7,830 | 8,260 | 7,800 |
| 20251114 | 8,410 | 8,180 | 8,410 | 8,180 |
| 20251113 | 8,450 | 8,490 | 8,600 | 8,420 |
| 20251112 | 8,440 | 8,530 | 8,610 | 8,420 |
| 20251111 | 8,690 | 8,430 | 8,970 | 8,410 |
| 20251110 | 8,650 | 8,780 | 8,800 | 8,550 |
| 20251107 | 8,910 | 8,670 | 8,910 | 8,420 |
| 20251106 | 8,650 | 8,830 | 8,950 | 8,650 |
| 20251105 | 9,130 | 8,630 | 9,180 | 8,410 |
| 20251104 | 9,010 | 9,050 | 9,150 | 9,000 |
| 20251103 | 9,260 | 9,060 | 9,650 | 9,030 |
| 20251031 | 9,300 | 9,330 | 9,490 | 9,230 |
| 20251030 | 9,690 | 9,380 | 9,790 | 9,290 |
| 20251029 | 9,970 | 9,660 | 10,020 | 9,500 |
| 20251028 | 9,940 | 9,870 | 10,030 | 9,750 |
| 20251027 | 10,230 | 10,050 | 10,350 | 9,450 |
| 20251024 | 10,200 | 10,240 | 10,390 | 10,100 |
| 20251023 | 10,210 | 10,110 | 10,330 | 10,080 |
| 20251022 | 10,190 | 10,330 | 10,350 | 10,020 |
| 20251021 | 10,170 | 10,140 | 10,540 | 10,140 |
| 20251020 | 10,100 | 10,200 | 10,250 | 9,840 |
| 20251017 | 9,930 | 10,140 | 10,380 | 9,900 |
| 20251016 | 9,790 | 10,020 | 10,120 | 9,780 |
| 20251015 | 9,430 | 9,820 | 9,830 | 9,430 |
| 20251014 | 9,520 | 9,550 | 9,780 | 9,430 |
| 20251013 | 9,090 | 9,590 | 9,610 | 9,060 |
| 20251010 | 9,300 | 9,200 | 9,650 | 9,100 |
| 20251002 | 9,580 | 9,220 | 9,580 | 9,110 |
| 20251001 | 9,510 | 9,310 | 9,730 | 9,310 |
| 20250930 | 9,660 | 9,530 | 9,850 | 9,530 |
| 20250929 | 9,950 | 9,720 | 9,970 | 9,660 |
| 20250926 | 9,930 | 9,690 | 9,930 | 9,610 |
| 20250925 | 9,820 | 10,040 | 10,090 | 9,810 |
| 20250924 | 10,200 | 9,930 | 10,200 | 9,810 |
| 20250923 | 9,990 | 10,200 | 10,230 | 9,760 |
| 20250922 | 9,760 | 9,920 | 10,070 | 9,670 |
| 20250919 | 9,840 | 9,750 | 10,160 | 9,710 |
| 20250918 | 9,760 | 9,920 | 10,050 | 9,680 |
| 20250917 | 9,770 | 9,850 | 9,850 | 9,620 |
| 20250916 | 9,820 | 9,840 | 9,950 | 9,740 |
| 20250915 | 9,680 | 9,870 | 10,020 | 9,680 |
| 20250912 | 9,670 | 9,740 | 9,840 | 9,670 |
| 20250911 | 9,730 | 9,670 | 9,860 | 9,540 |
| 20250910 | 9,700 | 9,750 | 9,870 | 9,640 |
| 20250909 | 9,760 | 9,750 | 9,990 | 9,710 |
| 20250908 | 9,760 | 9,770 | 9,890 | 9,690 |
| 20250905 | 9,450 | 9,880 | 9,920 | 9,450 |
| 20250904 | 9,450 | 9,460 | 9,600 | 9,450 |
| 20250903 | 9,270 | 9,520 | 9,580 | 9,270 |
| 20250902 | 9,090 | 9,380 | 9,410 | 9,090 |
| 20250901 | 9,590 | 9,090 | 9,600 | 9,090 |
| 20250829 | 9,700 | 9,690 | 9,790 | 9,540 |
| 20250828 | 9,990 | 9,770 | 9,990 | 9,740 |
| 20250827 | 9,740 | 9,970 | 10,020 | 9,640 |
| 20250826 | 9,650 | 9,640 | 9,920 | 9,600 |
| 20250825 | 9,810 | 9,750 | 9,920 | 9,750 |
| 20250822 | 9,710 | 9,790 | 9,870 | 9,690 |
| 20250821 | 9,950 | 9,710 | 10,120 | 9,710 |
| 20250820 | 10,030 | 10,060 | 10,070 | 9,860 |
| 20250819 | 10,010 | 10,020 | 10,150 | 9,980 |
| 20250818 | 10,210 | 10,020 | 10,290 | 10,000 |
| 20250814 | 10,110 | 10,250 | 10,350 | 10,100 |
| 20250813 | 10,280 | 10,210 | 10,370 | 10,150 |
| 20250812 | 10,550 | 10,210 | 10,760 | 10,210 |
| 20250811 | 10,450 | 10,540 | 10,930 | 10,450 |
| 20250808 | 10,540 | 10,430 | 10,930 | 10,420 |
| 20250807 | 10,580 | 10,580 | 10,680 | 10,520 |
| 20250806 | 10,520 | 10,630 | 10,890 | 10,400 |
| 20250805 | 10,520 | 10,550 | 10,870 | 10,510 |
| 20250804 | 10,400 | 10,510 | 10,680 | 10,210 |
| 20250801 | 10,770 | 10,370 | 10,830 | 10,120 |
| 20250731 | 11,180 | 11,000 | 11,300 | 10,880 |
| 20250730 | 10,940 | 11,140 | 11,340 | 10,940 |
| 20250729 | 10,900 | 11,030 | 11,160 | 10,710 |
| 20250728 | 11,080 | 11,070 | 11,270 | 10,810 |
| 20250725 | 11,260 | 11,150 | 11,490 | 11,080 |
| 20250724 | 11,210 | 11,260 | 11,290 | 11,010 |
| 20250723 | 11,040 | 11,190 | 11,450 | 11,030 |
| 20250722 | 10,960 | 11,020 | 11,380 | 10,940 |
| 20250721 | 10,820 | 11,100 | 11,130 | 10,740 |
| 20250718 | 10,630 | 10,850 | 11,160 | 10,620 |
| 20250717 | 10,470 | 10,570 | 10,700 | 10,310 |
| 20250716 | 10,590 | 10,500 | 10,730 | 10,490 |
| 20250715 | 10,900 | 10,730 | 11,110 | 10,490 |
| 20250714 | 10,350 | 10,790 | 10,920 | 10,230 |
| 20250711 | 10,120 | 10,360 | 10,420 | 10,110 |
| 20250710 | 9,890 | 10,080 | 10,230 | 9,870 |
| 20250709 | 9,750 | 9,890 | 9,910 | 9,610 |
| 20250708 | 10,120 | 9,700 | 10,120 | 9,610 |
| 20250707 | 10,050 | 9,960 | 10,190 | 9,940 |
| 20250704 | 10,300 | 10,040 | 10,330 | 10,000 |
| 20250703 | 10,000 | 10,330 | 10,390 | 9,920 |
| 20250702 | 10,000 | 10,100 | 10,100 | 9,900 |
| 20250701 | 9,940 | 10,040 | 10,140 | 9,930 |
| 20250630 | 10,020 | 9,920 | 10,110 | 9,920 |
| 20250627 | 10,250 | 10,000 | 10,280 | 9,870 |
| 20250626 | 10,580 | 10,250 | 10,690 | 10,150 |
| 20250625 | 10,700 | 10,660 | 10,820 | 10,590 |
| 20250624 | 10,340 | 10,700 | 10,810 | 10,340 |
| 20250623 | 10,320 | 10,180 | 10,500 | 10,010 |
| 20250620 | 10,150 | 10,430 | 10,630 | 10,140 |
| 20250619 | 10,300 | 10,280 | 10,370 | 10,150 |
| 20250618 | 10,290 | 10,240 | 10,470 | 10,200 |
| 20250617 | 10,350 | 10,390 | 10,830 | 10,210 |
| 20250616 | 10,600 | 10,320 | 10,620 | 10,240 |
| 20250613 | 11,110 | 10,680 | 11,300 | 10,530 |
| 20250612 | 11,110 | 11,100 | 11,450 | 11,040 |
| 20250611 | 11,150 | 11,120 | 11,400 | 10,990 |
| 20250610 | 11,440 | 11,150 | 11,530 | 11,020 |
| 20250609 | 11,680 | 11,410 | 11,850 | 11,390 |
| 20250605 | 11,330 | 11,790 | 11,990 | 11,300 |
| 20250604 | 10,900 | 11,420 | 11,560 | 10,900 |
| 20250602 | 11,050 | 10,900 | 11,190 | 10,890 |
| 20250530 | 11,170 | 11,240 | 11,290 | 11,000 |
| 20250529 | 11,240 | 11,350 | 11,500 | 11,160 |
| 20250528 | 10,760 | 11,130 | 11,130 | 10,590 |
| 20250527 | 10,920 | 10,730 | 11,040 | 10,500 |
| 20250526 | 10,760 | 10,890 | 11,180 | 10,730 |
| 20250523 | 10,940 | 10,890 | 11,020 | 10,610 |
| 20250522 | 10,850 | 10,940 | 11,070 | 10,710 |
| 20250521 | 10,850 | 10,920 | 11,170 | 10,850 |
| 20250520 | 11,360 | 10,920 | 11,490 | 10,910 |
| 20250519 | 11,170 | 11,380 | 11,550 | 11,030 |
| 20250516 | 11,610 | 11,410 | 11,640 | 11,300 |
| 20250515 | 11,710 | 11,650 | 11,790 | 11,580 |
| 20250514 | 12,200 | 11,710 | 12,200 | 11,680 |
| 20250513 | 11,980 | 12,090 | 12,250 | 11,950 |
| 20250512 | 11,850 | 11,980 | 12,040 | 11,700 |
| 20250509 | 11,960 | 11,680 | 12,040 | 11,610 |
| 20250508 | 11,900 | 12,000 | 12,200 | 11,900 |
| 20250507 | 12,200 | 12,000 | 12,200 | 11,700 |
| 20250502 | 12,150 | 12,110 | 12,410 | 11,840 |
| 20250430 | 12,400 | 12,200 | 12,540 | 12,160 |
| 20250429 | 12,660 | 12,470 | 12,950 | 12,430 |
| 20250428 | 12,870 | 12,650 | 13,120 | 12,100 |
| 20250425 | 12,780 | 12,860 | 12,980 | 12,540 |
| 20250424 | 12,560 | 12,660 | 12,700 | 12,460 |
| 20250423 | 12,590 | 12,630 | 12,700 | 12,470 |
| 20250422 | 12,580 | 12,350 | 12,730 | 12,290 |
| 20250421 | 12,690 | 12,760 | 12,880 | 12,520 |
| 20250418 | 12,760 | 12,770 | 12,900 | 12,490 |
| 20250417 | 12,980 | 12,830 | 13,010 | 12,710 |
| 20250416 | 13,070 | 12,800 | 13,170 | 12,800 |
| 20250415 | 13,150 | 13,220 | 13,350 | 13,030 |
| 20250414 | 12,910 | 13,300 | 13,460 | 12,770 |
| 20250411 | 12,340 | 12,900 | 13,000 | 12,200 |
| 20250410 | 11,930 | 12,600 | 12,730 | 11,600 |
| 20250409 | 11,120 | 11,300 | 11,900 | 10,880 |
| 20250408 | 11,600 | 11,440 | 11,970 | 11,340 |
| 20250407 | 12,090 | 11,500 | 12,090 | 11,470 |
| 20250404 | 12,300 | 12,600 | 13,130 | 12,300 |
| 20250403 | 12,400 | 12,730 | 12,820 | 12,060 |
| 20250402 | 12,830 | 12,800 | 13,150 | 12,740 |
| 20250401 | 12,300 | 13,000 | 13,000 | 12,300 |
| 20250331 | 12,360 | 12,300 | 12,750 | 12,250 |
| 20250328 | 13,240 | 12,950 | 13,300 | 12,810 |
| 20250327 | 13,990 | 13,240 | 13,990 | 12,710 |
| 20250326 | 16,460 | 14,100 | 16,700 | 13,940 |
| 20250325 | 16,730 | 16,300 | 16,980 | 16,280 |
| 20250324 | 16,830 | 16,730 | 16,990 | 16,060 |
| 20250321 | 16,390 | 16,710 | 16,790 | 16,040 |
| 20250320 | 16,340 | 16,280 | 16,500 | 16,110 |
| 20250319 | 16,690 | 16,100 | 16,690 | 16,080 |
| 20250318 | 16,700 | 16,470 | 16,910 | 16,460 |
| 20250317 | 16,650 | 16,780 | 17,160 | 16,210 |
| 20250314 | 17,300 | 16,430 | 17,300 | 16,370 |
| 20250313 | 17,280 | 17,130 | 17,850 | 17,010 |
| 20250312 | 16,650 | 17,250 | 17,400 | 16,550 |
| 20250311 | 16,800 | 16,740 | 16,850 | 16,210 |
| 20250310 | 16,460 | 17,000 | 17,290 | 15,970 |
| 20250307 | 17,270 | 16,590 | 17,670 | 16,420 |
| 20250306 | 17,750 | 17,110 | 17,850 | 16,060 |
| 20250305 | 17,960 | 17,840 | 18,610 | 17,620 |
| 20250304 | 18,230 | 17,930 | 18,490 | 17,610 |
| 20250228 | 19,110 | 18,420 | 19,170 | 18,260 |
| 20250227 | 20,050 | 19,360 | 20,150 | 19,320 |
| 20250226 | 20,650 | 20,050 | 20,850 | 20,000 |
| 20250225 | 20,600 | 20,650 | 21,500 | 20,000 |
| 20250224 | 21,300 | 20,700 | 21,400 | 20,550 |
| 20250221 | 21,700 | 21,650 | 22,050 | 21,300 |
| 20250220 | 21,000 | 21,650 | 21,850 | 20,800 |
| 20250219 | 20,500 | 21,050 | 21,250 | 20,500 |
| 20250218 | 21,700 | 20,900 | 21,700 | 20,900 |
| 20250217 | 21,650 | 21,400 | 22,050 | 20,500 |
| 20250214 | 24,000 | 22,900 | 24,050 | 22,800 |
| 20250213 | 25,150 | 24,050 | 25,400 | 23,600 |
| 20250212 | 25,250 | 25,150 | 26,800 | 24,200 |
| 20250211 | 22,450 | 23,500 | 24,150 | 21,850 |
| 20250210 | 22,000 | 22,700 | 23,400 | 21,300 |
| 20250207 | 23,350 | 22,150 | 23,400 | 21,950 |
| 20250206 | 24,000 | 23,450 | 24,000 | 23,350 |
| 20250205 | 24,000 | 24,000 | 24,600 | 23,200 |
| 20250204 | 24,700 | 24,100 | 25,450 | 24,100 |
| 20250203 | 24,800 | 24,650 | 26,000 | 24,150 |
| 20250131 | 26,200 | 25,550 | 26,300 | 24,700 |
| 20250124 | 27,300 | 26,450 | 27,500 | 26,350 |
| 20250123 | 26,200 | 27,050 | 27,800 | 25,550 |
| 20250122 | 27,200 | 26,300 | 27,300 | 26,200 |
| 20250121 | 27,550 | 27,150 | 28,650 | 27,100 |
| 20250120 | 27,350 | 27,550 | 27,700 | 26,100 |
| 20250117 | 27,000 | 27,400 | 27,450 | 27,000 |
| 20250116 | 27,000 | 27,300 | 27,550 | 27,000 |
| 20250115 | 27,650 | 27,250 | 27,800 | 27,050 |
| 20250114 | 27,300 | 27,650 | 27,900 | 27,100 |
| 20250113 | 26,800 | 27,200 | 27,950 | 26,650 |
| 20250110 | 27,650 | 26,950 | 28,100 | 26,950 |
| 20250109 | 27,100 | 27,900 | 28,000 | 26,600 |
| 20250108 | 27,500 | 27,350 | 27,550 | 26,950 |
| 20250107 | 28,100 | 27,400 | 28,600 | 26,900 |
| 20250106 | 28,550 | 28,600 | 29,250 | 28,500 |
| 20250103 | 28,850 | 29,000 | 29,850 | 28,250 |
| 20250102 | 29,050 | 28,750 | 30,700 | 28,700 |