Stock Ticker
- (093520) 매커스
- Description: 기업개요
동사는 2006년 코아크로스의 인적분할을 통해 설립되어 2007년 코스닥시장에 재상장된 비메모리 반도체 솔루션 기업임.
AMD, 르네사스, 메이콤 등 세계적 반도체 전문회사들의 FPGA 반도체와 아날로그 반도체를 국내 공급하며, IT기업에 제품 사양에 맞는 반도체 솔루션과 기술지원을 제공하고 있음.
반도체 회로설계 관련 전문적 기술용역을 수행할 수 있는 고도의 프로그래밍 능력과 마케팅 노하우를 바탕으로 사업을 영위하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 27,750 | 25,750 | 27,750 | 25,750 |
| 20261019 | 27,100 | 27,200 | 27,950 | 26,550 |
| 20261016 | 26,100 | 27,350 | 28,000 | 25,850 |
| 20261015 | 26,200 | 26,000 | 26,950 | 25,300 |
| 20261014 | 28,300 | 27,600 | 28,700 | 27,300 |
| 20261013 | 26,100 | 28,150 | 28,300 | 25,000 |
| 20261012 | 28,000 | 26,200 | 28,450 | 26,100 |
| 20261008 | 28,450 | 28,600 | 28,950 |
| 20261007 | 29,500 | 28,750 | 29,600 | 28,100 |
| 20261006 | 29,650 | 29,500 | 29,750 | 28,700 |
| 20261002 | 29,550 | 29,500 | 30,000 | 29,000 |
| 20261001 | 29,400 | 29,800 | 29,800 | 28,800 |
| 20260930 | 28,850 | 29,500 | 29,600 | 28,850 |
| 20260929 | 28,300 | 29,000 | 29,050 | 28,250 |
| 20260928 | 28,850 | 28,250 | 29,450 | 27,750 |
| 20260923 | 28,850 | 29,250 | 30,000 | 28,050 |
| 20260922 | 28,200 | 28,350 | 29,800 | 28,200 |
| 20260921 | 26,450 | 27,600 | 28,400 | 25,950 |
| 20260918 | 26,050 | 26,500 | 26,700 | 26,050 |
| 20260917 | 26,200 | 26,450 | 26,950 | 25,950 |
| 20260916 | 26,600 | 26,400 | 27,250 | 26,350 |
| 20260915 | 27,250 | 26,850 | 27,300 | 26,350 |
| 20260914 | 27,300 | 26,700 | 27,550 | 26,600 |
| 20260911 | 26,150 | 27,050 | 27,900 | 26,150 |
| 20260910 | 25,850 | 26,650 | 26,850 | 25,700 |
| 20260909 | 26,200 | 26,200 | 26,750 | 25,500 |
| 20260908 | 27,200 | 26,300 | 27,600 | 26,300 |
| 20260907 | 26,700 | 27,150 | 27,150 | 26,300 |
| 20260904 | 26,000 | 26,200 | 26,500 | 26,000 |
| 20260903 | 25,950 | 25,900 | 26,700 | 25,750 |
| 20260902 | 26,500 | 25,800 | 26,600 | 25,800 |
| 20260901 | 26,650 | 26,600 | 27,150 | 26,400 |
| 20260831 | 26,200 | 26,900 | 26,900 | 25,300 |
| 20260828 | 26,500 | 26,250 | 26,600 | 26,100 |
| 20260827 | 26,100 | 26,500 | 26,550 | 25,750 |
| 20260826 | 25,750 | 26,000 | 26,300 | 25,550 |
| 20260825 | 24,600 | 25,950 | 26,200 | 23,900 |
| 20260824 | 26,200 | 25,150 | 26,450 | 25,000 |
| 20260821 | 28,000 | 25,700 | 28,000 | 25,000 |
| 20260820 | 28,400 | 28,100 | 28,725 | 27,700 |
| 20260819 | 27,600 | 27,950 | 29,000 | 27,350 |
| 20260818 | 26,800 | 28,450 | 29,200 | 26,800 |
| 20260814 | 25,300 | 26,750 | 27,100 | 25,050 |
| 20260813 | 25,600 | 25,950 | 26,500 | 23,950 |
| 20260812 | 26,200 | 25,200 | 26,950 | 25,150 |
| 20260811 | 24,850 | 26,900 | 27,000 | 24,800 |
| 20260810 | 23,800 | 25,050 | 25,350 | 23,800 |
| 20260807 | 23,400 | 23,650 | 23,900 | 22,950 |
| 20260806 | 23,150 | 23,350 | 23,950 | 22,600 |
| 20260805 | 22,350 | 23,150 | 24,050 | 22,350 |
| 20260804 | 21,100 | 22,350 | 22,350 | 20,850 |
| 20260803 | 20,300 | 21,150 | 21,750 | 20,300 |
| 20260731 | 19,080 | 20,450 | 21,100 | 19,080 |
| 20260730 | 16,710 | 18,410 | 19,080 | 16,710 |
| 20260729 | 19,270 | 17,650 | 19,680 | 16,900 |
| 20260728 | 19,470 | 19,010 | 19,540 | 18,820 |
| 20260727 | 19,310 | 19,800 | 20,200 | 19,020 |
| 20260724 | 18,960 | 18,990 | 19,480 | 18,770 |
| 20260723 | 18,070 | 19,160 | 19,200 | 18,070 |
| 20260722 | 18,550 | 18,040 | 19,300 | 18,000 |
| 20260721 | 18,400 | 18,210 | 18,650 | 17,850 |
| 20260720 | 19,470 | 18,460 | 19,630 | 18,330 |
| 20260716 | 19,930 | 19,620 | 21,150 | 19,370 |
| 20260715 | 18,540 | 20,150 | 20,900 | 18,540 |
| 20260714 | 17,580 | 18,360 | 18,500 | 16,930 |
| 20260713 | 17,460 | 17,580 | 18,420 | 17,430 |
| 20260710 | 16,400 | 17,630 | 17,640 | 16,400 |
| 20260709 | 16,640 | 16,300 | 17,230 | 16,150 |
| 20260708 | 16,150 | 16,700 | 17,500 | 16,100 |
| 20260707 | 16,730 | 16,600 | 17,270 | 16,280 |
| 20260706 | 17,310 | 16,950 | 17,480 | 16,610 |
| 20260703 | 17,000 | 17,420 | 17,440 | 16,100 |
| 20260702 | 17,650 | 16,710 | 17,970 | 16,680 |
| 20260701 | 17,220 | 18,080 | 18,380 | 17,010 |
| 20260630 | 17,760 | 17,210 | 17,820 | 17,150 |
| 20260629 | 16,210 | 17,690 | 17,980 | 16,210 |
| 20260626 | 16,820 | 16,460 | 16,820 | 16,000 |
| 20260625 | 17,120 | 17,000 | 17,480 | 16,820 |
| 20260624 | 16,490 | 17,010 | 17,300 | 16,490 |
| 20260623 | 18,500 | 16,590 | 18,700 | 16,490 |
| 20260622 | 18,520 | 18,630 | 19,160 | 18,250 |
| 20260619 | 19,780 | 18,950 | 19,780 | 18,470 |
| 20260618 | 20,350 | 19,510 | 20,500 | 19,460 |
| 20260617 | 20,150 | 20,350 | 20,550 | 19,950 |
| 20260616 | 20,650 | 20,200 | 20,700 | 19,990 |
| 20260615 | 20,800 | 20,400 | 20,850 | 20,300 |
| 20260612 | 20,000 | 20,250 | 20,850 | 19,910 |
| 20260611 | 19,440 | 19,430 | 19,600 | 18,700 |
| 20260610 | 19,850 | 19,560 | 20,300 | 19,060 |
| 20260609 | 19,200 | 20,350 | 20,400 | 19,200 |
| 20260608 | 19,200 | 19,430 | 20,550 | 19,200 |
| 20260605 | 20,850 | 20,800 | 21,400 | 20,400 |
| 20260604 | 20,550 | 21,050 | 22,100 | 20,550 |
| 20260602 | 20,950 | 20,900 | 21,400 | 20,400 |
| 20260601 | 22,050 | 21,650 | 22,700 | 21,500 |
| 20260529 | 23,700 | 22,250 | 23,750 | 21,900 |
| 20260528 | 23,700 | 23,050 | 23,750 | 21,800 |
| 20260527 | 25,300 | 23,700 | 25,350 | 23,550 |
| 20260526 | 26,000 | 24,800 | 26,200 | 24,500 |
| 20260522 | 24,250 | 25,350 | 25,550 | 24,100 |
| 20260521 | 24,000 | 23,950 | 24,350 | 23,800 |
| 20260520 | 24,400 | 23,450 | 24,500 | 23,250 |
| 20260519 | 23,650 | 24,600 | 25,150 | 23,600 |
| 20260518 | 24,050 | 24,250 | 24,350 | 22,900 |
| 20260515 | 26,100 | 24,350 | 26,200 | 23,900 |
| 20260514 | 25,350 | 25,900 | 25,900 | 24,650 |
| 20260513 | 24,850 | 25,400 | 25,600 | 24,600 |
| 20260512 | 26,600 | 25,500 | 26,750 | 24,500 |
| 20260511 | 26,550 | 26,300 | 27,650 | 26,000 |
| 20260508 | 26,100 | 26,000 | 26,450 | 25,700 |
| 20260507 | 28,000 | 26,550 | 28,250 | 26,350 |
| 20260506 | 28,500 | 27,600 | 28,500 | 27,150 |
| 20260504 | 26,550 | 26,500 | 26,900 | 26,300 |
| 20260430 | 26,900 | 26,400 | 27,100 | 26,050 |
| 20260429 | 26,100 | 27,000 | 27,150 | 25,500 |
| 20260428 | 27,400 | 26,400 | 27,500 | 26,350 |
| 20260427 | 27,800 | 27,550 | 30,400 | 27,000 |
| 20260424 | 24,900 | 26,300 | 26,850 | 24,850 |
| 20260423 | 25,100 | 24,850 | 25,150 | 24,150 |
| 20260422 | 24,000 | 24,900 | 25,250 | 24,000 |
| 20260421 | 23,600 | 24,050 | 24,200 | 23,600 |
| 20260420 | 24,000 | 23,450 | 24,150 | 23,350 |
| 20260417 | 24,850 | 24,150 | 24,850 | 24,050 |
| 20260416 | 25,000 | 24,450 | 25,000 | 24,200 |
| 20260415 | 25,200 | 24,550 | 25,350 | 24,400 |
| 20260414 | 23,850 | 24,350 | 24,750 | 23,650 |
| 20260413 | 22,700 | 23,150 | 23,600 | 22,350 |
| 20260410 | 22,900 | 23,000 | 23,300 | 22,750 |
| 20260409 | 22,850 | 22,550 | 22,950 | 22,300 |
| 20260408 | 22,500 | 22,950 | 23,050 | 22,300 |
| 20260407 | 22,300 | 21,550 | 22,600 | 21,350 |
| 20260406 | 22,300 | 22,000 | 22,550 | 21,850 |
| 20260403 | 22,350 | 22,550 | 22,650 | 21,900 |
| 20260402 | 23,500 | 21,700 | 23,750 | 21,350 |
| 20260401 | 23,400 | 23,700 | 23,950 | 23,000 |
| 20260331 | 23,800 | 22,450 | 23,800 | 22,400 |
| 20260330 | 24,800 | 24,950 | 25,300 | 23,800 |
| 20260327 | 22,300 | 23,300 | 23,600 | 22,150 |
| 20260326 | 24,600 | 23,200 | 24,600 | 23,150 |
| 20260325 | 23,700 | 24,450 | 24,500 | 23,700 |
| 20260324 | 24,000 | 23,450 | 24,100 | 23,000 |
| 20260323 | 23,850 | 23,100 | 24,650 | 23,100 |
| 20260320 | 25,250 | 24,850 | 25,250 | 24,700 |
| 20260319 | 25,150 | 25,000 | 25,250 | 24,750 |
| 20260318 | 26,950 | 26,100 | 27,050 | 25,550 |
| 20260317 | 25,900 | 25,450 | 25,900 | 25,450 |
| 20260316 | 25,200 | 25,200 | 25,600 | 24,650 |
| 20260313 | 24,850 | 25,350 | 25,500 | 24,400 |
| 20260312 | 26,000 | 25,700 | 26,550 | 25,400 |
| 20260311 | 27,000 | 26,050 | 27,150 | 25,200 |
| 20260310 | 25,900 | 25,700 | 26,350 | 25,000 |
| 20260309 | 24,800 | 24,350 | 24,950 | 23,600 |
| 20260306 | 27,050 | 26,900 | 27,950 | 25,700 |
| 20260305 | 26,050 | 28,000 | 28,200 | 25,650 |
| 20260304 | 29,100 | 24,250 | 29,550 | 24,250 |
| 20260303 | 30,500 | 31,850 | 32,000 | 30,000 |
| 20260227 | 31,800 | 32,450 | 32,500 | 30,500 |
| 20260226 | 31,550 | 33,300 | 33,850 | 30,150 |
| 20260225 | 31,300 | 30,150 | 31,300 | 29,100 |
| 20260224 | 30,800 | 32,000 | 32,350 | 29,850 |
| 20260223 | 29,400 | 28,700 | 29,450 | 27,100 |
| 20260220 | 25,400 | 24,900 | 25,500 | 24,800 |
| 20260219 | 25,450 | 24,750 | 25,600 | 24,100 |
| 20260213 | 25,450 | 24,600 | 26,400 | 24,350 |
| 20260212 | 22,800 | 22,950 | 23,450 | 22,500 |
| 20260211 | 23,200 | 22,300 | 23,200 | 22,300 |
| 20260210 | 23,850 | 23,150 | 23,850 | 22,900 |
| 20260209 | 22,500 | 24,000 | 24,100 | 22,350 |
| 20260206 | 21,700 | 22,050 | 22,400 | 20,550 |
| 20260205 | 23,200 | 22,250 | 23,300 | 22,150 |
| 20260204 | 23,700 | 23,650 | 23,800 | 23,300 |
| 20260203 | 23,550 | 24,000 | 24,500 | 23,350 |
| 20260202 | 23,200 | 23,100 | 24,100 | 22,850 |
| 20260130 | 24,700 | 23,900 | 24,700 | 23,550 |
| 20260129 | 22,100 | 23,450 | 23,550 | 21,000 |
| 20260128 | 21,650 | 21,700 | 22,100 | 21,200 |
| 20260127 | 22,050 | 21,600 | 22,050 | 21,100 |
| 20260126 | 21,950 | 21,850 | 22,150 | 21,450 |
| 20260123 | 21,050 | 21,700 | 21,850 | 20,900 |
| 20260122 | 20,850 | 21,000 | 21,250 | 20,400 |
| 20260121 | 20,850 | 20,600 | 21,000 | 20,300 |
| 20260120 | 20,850 | 21,300 | 21,700 | 20,400 |
| 20260119 | 20,600 | 21,000 | 21,000 | 20,300 |
| 20260116 | 21,200 | 20,700 | 21,350 | 20,450 |
| 20260115 | 20,950 | 21,100 | 21,725 | 20,850 |
| 20260114 | 21,100 | 20,950 | 21,300 | 20,650 |
| 20260113 | 21,000 | 20,900 | 21,100 | 20,550 |
| 20260112 | 21,000 | 20,900 | 21,250 | 20,650 |
| 20260109 | 21,200 | 21,150 | 21,200 | 20,500 |
| 20260108 | 21,150 | 21,200 | 21,250 | 20,500 |
| 20260107 | 22,250 | 21,150 | 22,350 | 21,050 |
| 20260106 | 22,600 | 22,100 | 22,600 | 21,700 |
| 20260105 | 22,450 | 22,450 | 23,350 | 22,200 |
| 20260102 | 22,200 | 22,350 | 22,450 | 21,350 |
| 20251230 | 22,000 | 21,950 | 22,100 | 21,550 |
| 20251229 | 21,950 | 21,950 | 22,300 | 21,500 |
| 20251226 | 22,350 | 22,100 | 22,550 | 22,000 |
| 20251224 | 22,350 | 22,200 | 22,600 | 21,850 |
| 20251223 | 22,850 | 22,200 | 22,900 | 22,050 |
| 20251222 | 21,700 | 22,850 | 23,050 | 21,700 |
| 20251219 | 22,250 | 21,650 | 22,300 | 21,400 |
| 20251218 | 21,450 | 22,000 | 22,450 | 21,350 |
| 20251217 | 21,450 | 22,000 | 22,350 | 21,150 |
| 20251216 | 21,750 | 21,450 | 21,850 | 20,400 |
| 20251215 | 22,000 | 21,800 | 22,150 | 21,600 |
| 20251212 | 22,200 | 22,250 | 22,250 | 21,700 |
| 20251211 | 22,300 | 22,200 | 22,600 | 21,950 |
| 20251210 | 22,550 | 22,250 | 22,700 | 22,100 |
| 20251209 | 22,750 | 22,550 | 22,800 | 22,150 |
| 20251208 | 22,400 | 22,800 | 22,850 | 22,050 |
| 20251205 | 22,350 | 22,400 | 22,600 | 21,950 |
| 20251204 | 22,550 | 22,350 | 22,550 | 21,700 |
| 20251203 | 21,700 | 22,400 | 22,600 | 21,700 |
| 20251202 | 21,950 | 21,900 | 22,000 | 20,500 |
| 20251201 | 22,100 | 21,950 | 22,350 | 21,750 |
| 20251128 | 22,000 | 22,050 | 22,300 | 21,650 |
| 20251127 | 22,350 | 21,950 | 22,400 | 21,750 |
| 20251126 | 21,900 | 22,000 | 22,000 | 21,400 |
| 20251125 | 21,800 | 21,650 | 22,500 | 21,250 |
| 20251124 | 21,250 | 21,650 | 22,200 | 20,900 |
| 20251121 | 21,700 | 21,150 | 21,800 | 21,100 |
| 20251120 | 23,000 | 22,150 | 23,000 | 22,000 |
| 20251119 | 22,050 | 22,000 | 22,400 | 21,550 |
| 20251118 | 22,600 | 22,200 | 23,350 | 22,150 |
| 20251117 | 23,150 | 23,050 | 24,000 | 22,800 |
| 20251114 | 23,000 | 23,150 | 23,750 | 22,250 |
| 20251113 | 25,200 | 23,450 | 25,200 | 22,850 |
| 20251112 | 25,000 | 25,400 | 26,000 | 24,550 |
| 20251111 | 26,550 | 24,600 | 27,100 | 24,400 |
| 20251110 | 25,550 | 26,150 | 26,300 | 25,400 |
| 20251107 | 27,250 | 25,500 | 28,150 | 25,500 |
| 20251106 | 26,600 | 28,200 | 28,500 | 26,100 |
| 20251105 | 26,950 | 25,950 | 26,950 | 25,000 |
| 20251104 | 27,600 | 27,300 | 28,900 | 27,150 |
| 20251103 | 26,100 | 27,200 | 27,350 | 26,100 |
| 20251031 | 27,350 | 26,400 | 27,400 | 26,300 |
| 20251030 | 27,200 | 27,500 | 27,750 | 26,300 |
| 20251029 | 27,500 | 27,300 | 27,500 | 26,850 |
| 20251028 | 27,300 | 27,100 | 27,650 | 26,750 |
| 20251027 | 27,000 | 27,800 | 28,450 | 27,000 |
| 20251024 | 27,350 | 26,900 | 27,800 | 26,650 |
| 20251023 | 26,800 | 27,300 | 27,300 | 26,000 |
| 20251022 | 26,550 | 26,800 | 26,800 | 25,950 |
| 20251021 | 27,500 | 26,800 | 27,750 | 26,350 |
| 20251020 | 26,250 | 27,250 | 27,400 | 26,000 |
| 20251017 | 28,000 | 26,250 | 28,500 | 26,000 |
| 20251016 | 27,800 | 28,950 | 29,150 | 26,700 |
| 20251015 | 28,000 | 27,700 | 28,050 | 26,600 |
| 20251014 | 26,750 | 27,550 | 29,550 | 25,900 |
| 20251013 | 23,000 | 25,950 | 26,450 | 23,000 |
| 20251010 | 23,800 | 23,900 | 24,550 | 23,500 |
| 20251002 | 22,350 | 22,300 | 23,050 | 21,600 |
| 20251001 | 21,750 | 21,750 | 22,350 | 21,650 |
| 20250930 | 21,350 | 21,850 | 22,350 | 21,300 |
| 20250929 | 20,700 | 21,350 | 21,750 | 20,700 |
| 20250926 | 20,850 | 20,650 | 21,550 | 20,600 |
| 20250925 | 21,650 | 20,900 | 21,650 | 20,750 |
| 20250924 | 21,650 | 21,600 | 21,800 | 21,250 |
| 20250923 | 22,100 | 21,700 | 22,250 | 21,550 |
| 20250922 | 21,900 | 22,100 | 22,150 | 21,550 |
| 20250919 | 22,250 | 22,000 | 22,700 | 21,700 |
| 20250918 | 22,800 | 22,200 | 22,900 | 22,050 |
| 20250917 | 23,500 | 22,550 | 23,500 | 22,500 |
| 20250916 | 23,500 | 23,600 | 23,850 | 23,050 |
| 20250915 | 23,600 | 23,450 | 24,400 | 23,400 |
| 20250912 | 24,400 | 23,550 | 24,400 | 23,250 |
| 20250911 | 25,450 | 24,300 | 25,450 | 24,150 |
| 20250910 | 24,150 | 25,250 | 25,300 | 23,700 |
| 20250909 | 23,850 | 23,850 | 24,350 | 23,100 |
| 20250908 | 23,350 | 23,700 | 23,850 | 23,150 |
| 20250905 | 23,250 | 23,450 | 23,600 | 22,850 |
| 20250904 | 23,450 | 23,150 | 23,450 | 22,600 |
| 20250903 | 23,050 | 23,550 | 23,850 | 22,950 |
| 20250902 | 23,800 | 23,200 | 23,900 | 22,800 |
| 20250901 | 23,900 | 23,700 | 24,550 | 23,250 |
| 20250829 | 24,200 | 23,900 | 24,550 | 23,550 |
| 20250828 | 22,900 | 23,650 | 24,150 | 22,450 |
| 20250827 | 22,800 | 22,900 | 23,250 | 22,350 |
| 20250826 | 22,900 | 22,700 | 23,150 | 22,250 |
| 20250825 | 22,800 | 22,900 | 23,600 | 22,550 |
| 20250822 | 22,400 | 22,650 | 22,800 | 22,000 |
| 20250821 | 21,750 | 22,350 | 22,800 | 21,400 |
| 20250820 | 21,300 | 21,750 | 21,850 | 20,550 |
| 20250819 | 22,000 | 21,750 | 22,600 | 21,600 |
| 20250818 | 21,000 | 22,000 | 22,250 | 20,900 |
| 20250814 | 20,700 | 20,900 | 23,200 | 20,550 |
| 20250813 | 22,050 | 20,900 | 22,250 | 20,500 |
| 20250812 | 22,200 | 21,750 | 23,550 | 21,500 |
| 20250811 | 22,650 | 22,150 | 22,800 | 22,050 |
| 20250808 | 22,550 | 22,650 | 23,950 | 22,200 |
| 20250807 | 23,550 | 22,450 | 23,800 | 22,200 |
| 20250806 | 23,850 | 23,300 | 24,100 | 23,050 |
| 20250805 | 22,750 | 24,150 | 26,050 | 22,750 |
| 20250804 | 22,700 | 22,700 | 23,450 | 22,200 |
| 20250801 | 24,250 | 22,800 | 24,750 | 22,175 |
| 20250731 | 25,200 | 24,650 | 25,800 | 24,050 |
| 20250730 | 23,300 | 25,350 | 27,100 | 23,200 |
| 20250729 | 20,600 | 23,800 | 25,700 | 20,450 |
| 20250728 | 20,950 | 20,500 | 21,700 | 20,050 |
| 20250725 | 20,650 | 20,750 | 21,350 | 20,000 |
| 20250724 | 23,250 | 20,600 | 23,550 | 20,300 |
| 20250723 | 28,400 | 23,200 | 28,500 | 22,550 |
| 20250722 | 19,960 | 25,000 | 25,000 | 18,850 |
| 20250721 | 20,150 | 19,250 | 20,500 | 18,850 |
| 20250718 | 20,850 | 20,200 | 20,850 | 19,990 |
| 20250717 | 21,200 | 20,850 | 22,400 | 20,400 |
| 20250716 | 21,850 | 21,300 | 23,800 | 20,550 |
| 20250715 | 22,300 | 21,850 | 22,900 | 21,600 |
| 20250714 | 22,350 | 22,400 | 24,200 | 21,450 |
| 20250711 | 19,740 | 23,000 | 24,700 | 19,740 |
| 20250710 | 19,610 | 19,510 | 20,100 | 18,700 |
| 20250709 | 17,100 | 19,790 | 21,000 | 16,790 |
| 20250708 | 14,990 | 16,210 | 16,300 | 14,860 |
| 20250707 | 15,400 | 15,000 | 15,410 | 14,550 |
| 20250704 | 15,280 | 15,430 | 16,460 | 15,100 |
| 20250703 | 15,290 | 15,000 | 15,790 | 14,920 |
| 20250702 | 15,800 | 14,990 | 15,800 | 14,970 |
| 20250701 | 15,740 | 15,740 | 16,150 | 15,300 |
| 20250630 | 15,700 | 15,830 | 16,130 | 15,500 |
| 20250627 | 15,800 | 15,700 | 16,090 | 15,370 |
| 20250626 | 16,340 | 15,800 | 16,680 | 15,650 |
| 20250625 | 16,430 | 16,340 | 17,100 | 16,210 |
| 20250624 | 16,880 | 16,400 | 16,940 | 15,830 |
| 20250623 | 15,830 | 16,310 | 16,770 | 15,310 |
| 20250620 | 15,320 | 15,830 | 16,420 | 15,300 |
| 20250619 | 14,900 | 15,140 | 15,360 | 14,500 |
| 20250618 | 14,720 | 14,790 | 14,850 | 14,350 |
| 20250617 | 14,750 | 14,800 | 15,470 | 14,580 |
| 20250616 | 14,920 | 14,530 | 15,220 | 14,450 |
| 20250613 | 15,650 | 14,920 | 15,850 | 14,880 |
| 20250612 | 15,900 | 15,510 | 15,990 | 15,350 |
| 20250611 | 15,140 | 15,850 | 15,870 | 14,750 |
| 20250610 | 16,300 | 15,160 | 16,400 | 15,060 |
| 20250609 | 16,420 | 16,300 | 16,950 | 15,830 |
| 20250605 | 14,080 | 16,300 | 16,300 | 14,080 |
| 20250604 | 13,520 | 13,970 | 15,000 | 13,340 |
| 20250602 | 12,500 | 13,200 | 13,400 | 12,500 |
| 20250530 | 12,530 | 12,500 | 12,820 | 12,350 |
| 20250529 | 12,480 | 12,530 | 12,650 | 12,230 |
| 20250528 | 11,870 | 12,290 | 12,500 | 11,870 |
| 20250527 | 11,880 | 11,860 | 12,000 | 11,670 |
| 20250526 | 11,780 | 11,770 | 11,970 | 11,620 |
| 20250523 | 11,820 | 11,770 | 12,060 | 11,620 |
| 20250522 | 12,120 | 11,860 | 12,160 | 11,640 |
| 20250521 | 12,200 | 12,060 | 12,360 | 11,940 |
| 20250520 | 11,990 | 12,140 | 12,240 | 11,800 |
| 20250519 | 11,810 | 11,880 | 12,180 | 11,540 |
| 20250516 | 11,380 | 11,670 | 12,200 | 11,360 |
| 20250515 | 11,780 | 11,380 | 11,780 | 11,370 |
| 20250514 | 11,490 | 11,830 | 11,920 | 11,260 |
| 20250513 | 11,210 | 11,200 | 11,330 | 11,100 |
| 20250512 | 10,890 | 11,170 | 11,200 | 10,730 |
| 20250509 | 10,890 | 10,730 | 10,920 | 10,640 |
| 20250508 | 10,520 | 10,890 | 10,950 | 10,520 |
| 20250507 | 10,320 | 10,450 | 10,550 | 10,290 |
| 20250502 | 10,280 | 10,380 | 10,450 | 10,180 |
| 20250430 | 10,640 | 10,280 | 10,640 | 10,230 |
| 20250429 | 10,640 | 10,640 | 10,730 | 10,520 |
| 20250428 | 10,630 | 10,640 | 10,870 | 10,580 |
| 20250425 | 10,560 | 10,650 | 10,730 | 10,560 |
| 20250424 | 10,950 | 10,500 | 10,950 | 10,500 |
| 20250423 | 10,900 | 10,890 | 10,920 | 10,760 |
| 20250422 | 10,690 | 10,800 | 10,950 | 10,640 |
| 20250421 | 10,440 | 10,750 | 10,800 | 10,370 |
| 20250418 | 10,300 | 10,340 | 10,370 | 10,130 |
| 20250417 | 10,030 | 10,250 | 10,310 | 9,990 |
| 20250416 | 10,440 | 10,040 | 10,440 | 10,030 |
| 20250415 | 10,240 | 10,450 | 10,500 | 10,120 |
| 20250414 | 10,000 | 10,160 | 10,260 | 10,000 |
| 20250411 | 9,890 | 9,980 | 10,040 | 9,760 |
| 20250410 | 9,870 | 9,890 | 10,100 | 9,750 |
| 20250409 | 9,690 | 9,550 | 9,900 | 9,380 |
| 20250408 | 9,800 | 9,760 | 10,150 | 9,730 |
| 20250407 | 10,150 | 9,710 | 10,170 | 9,680 |
| 20250404 | 10,370 | 10,370 | 10,500 | 10,000 |
| 20250403 | 10,070 | 10,470 | 10,740 | 9,930 |
| 20250402 | 10,070 | 10,220 | 10,330 | 10,000 |
| 20250401 | 9,350 | 10,080 | 10,080 | 9,350 |
| 20250331 | 9,400 | 9,200 | 9,620 | 9,200 |
| 20250328 | 10,070 | 9,490 | 10,080 | 9,300 |
| 20250327 | 10,180 | 10,010 | 10,370 | 10,010 |
| 20250326 | 10,130 | 10,230 | 10,330 | 9,960 |
| 20250325 | 10,080 | 9,960 | 10,310 | 9,910 |
| 20250324 | 10,440 | 10,080 | 10,440 | 10,010 |
| 20250321 | 10,380 | 10,440 | 10,590 | 10,200 |
| 20250320 | 10,830 | 10,380 | 10,850 | 10,210 |
| 20250319 | 10,720 | 10,800 | 10,960 | 10,700 |
| 20250318 | 10,750 | 10,690 | 10,830 | 10,640 |
| 20250317 | 10,060 | 10,650 | 10,700 | 10,050 |
| 20250314 | 9,830 | 10,050 | 10,050 | 9,760 |
| 20250313 | 9,600 | 9,830 | 10,120 | 9,510 |
| 20250312 | 9,220 | 9,400 | 9,500 | 9,220 |
| 20250311 | 8,990 | 9,290 | 9,440 | 8,990 |
| 20250310 | 9,320 | 9,260 | 9,390 | 9,190 |
| 20250307 | 9,190 | 9,300 | 9,350 | 9,190 |
| 20250306 | 9,300 | 9,260 | 9,390 | 9,250 |
| 20250305 | 9,180 | 9,310 | 9,450 | 9,180 |
| 20250304 | 9,240 | 9,200 | 9,370 | 8,980 |
| 20250228 | 9,450 | 9,250 | 9,510 | 9,220 |
| 20250227 | 9,750 | 9,510 | 9,820 | 9,500 |
| 20250226 | 9,570 | 9,710 | 9,860 | 9,570 |
| 20250225 | 9,800 | 9,680 | 9,870 | 9,640 |
| 20250224 | 10,010 | 9,910 | 10,160 | 9,860 |
| 20250221 | 10,050 | 10,070 | 10,700 | 9,860 |
| 20250220 | 9,930 | 9,940 | 10,290 | 9,800 |
| 20250219 | 9,690 | 9,930 | 11,210 | 9,690 |
| 20250218 | 9,730 | 9,690 | 9,830 | 9,510 |
| 20250217 | 9,760 | 9,620 | 9,860 | 9,620 |
| 20250214 | 9,440 | 9,680 | 9,960 | 9,440 |
| 20250213 | 9,330 | 9,400 | 9,460 | 9,230 |
| 20250212 | 9,340 | 9,330 | 9,410 | 9,240 |
| 20250211 | 9,510 | 9,360 | 9,510 | 9,340 |
| 20250210 | 9,460 | 9,510 | 9,600 | 9,200 |
| 20250207 | 9,350 | 9,440 | 9,500 | 9,160 |
| 20250206 | 9,180 | 9,300 | 9,350 | 9,150 |
| 20250205 | 9,000 | 9,230 | 9,250 | 9,000 |
| 20250204 | 8,800 | 9,000 | 9,260 | 8,800 |
| 20250203 | 9,000 | 8,710 | 9,000 | 8,450 |
| 20250131 | 9,320 | 9,050 | 9,320 | 9,050 |
| 20250124 | 9,190 | 9,360 | 9,470 | 9,100 |
| 20250123 | 9,410 | 9,100 | 9,480 | 9,080 |
| 20250122 | 9,340 | 9,400 | 9,450 | 9,310 |
| 20250121 | 9,480 | 9,340 | 9,560 | 9,300 |
| 20250120 | 9,310 | 9,430 | 9,510 | 9,260 |
| 20250117 | 9,220 | 9,300 | 9,340 | 9,190 |
| 20250116 | 9,270 | 9,210 | 9,390 | 9,210 |
| 20250115 | 9,210 | 9,200 | 9,440 | 9,190 |
| 20250114 | 9,080 | 9,200 | 9,270 | 9,080 |
| 20250113 | 9,110 | 9,090 | 9,250 | 9,020 |
| 20250110 | 9,370 | 9,220 | 9,370 | 9,140 |
| 20250109 | 9,300 | 9,220 | 9,450 | 9,140 |
| 20250108 | 9,170 | 9,320 | 9,390 | 9,070 |
| 20250107 | 9,160 | 9,290 | 9,290 | 8,920 |
| 20250106 | 8,900 | 8,980 | 9,150 | 8,850 |
| 20250103 | 8,970 | 8,820 | 8,970 | 8,720 |
| 20250102 | 8,100 | 8,790 | 8,850 | 8,100 |