Stock Ticker
- (096250) 와이즈넛
- Description: 기업개요
동사는 2000년 국내 최고 수준의 자연어처리기술을 보유한 AI에이전트 기업으로 설립됨.
자연어처리, 머신러닝, 텍스트마이닝 등의 언어처리 원천기술을 확보하여 생성형 인공지능, 인공지능, 검색, 빅데이터, 클라우드 등 5개 핵심 사업을 영위하고 있음.
부설 R&D연구소를 통해 RAG솔루션과 도메인별 특화LLM 기반의 생성형AI사업을 확대하며 글로벌 10개국 수출을 진행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,910 | 5,000 | 5,080 | 4,865 |
| 20261019 | 4,650 | 5,020 | 5,020 | 4,650 |
| 20261016 | 4,700 | 4,910 | 4,985 | 4,700 |
| 20261015 | 4,850 | 4,760 | 5,090 | 4,655 |
| 20261014 | 5,100 | 5,150 | 5,350 | 5,070 |
| 20261013 | 5,030 | 5,230 | 5,250 | 5,010 |
| 20261012 | 5,600 | 5,230 | 5,740 | 5,130 |
| 20261008 | 5,620 | 5,540 | 5,690 |
| 20261007 | 5,650 | 5,620 | 5,820 | 5,570 |
| 20261006 | 5,680 | 5,750 | 5,850 | 5,590 |
| 20261002 | 5,590 | 5,680 | 5,750 | 5,460 |
| 20261001 | 5,410 | 5,590 | 5,590 | 5,390 |
| 20260930 | 5,550 | 5,390 | 5,630 | 5,300 |
| 20260929 | 5,670 | 5,550 | 5,670 | 5,400 |
| 20260928 | 5,480 | 5,670 | 5,820 | 5,440 |
| 20260923 | 5,450 | 5,440 | 5,500 | 5,310 |
| 20260922 | 5,510 | 5,450 | 5,570 | 5,340 |
| 20260921 | 5,540 | 5,460 | 5,640 | 5,320 |
| 20260918 | 5,430 | 5,470 | 5,510 | 5,310 |
| 20260917 | 5,450 | 5,430 | 5,520 | 5,300 |
| 20260916 | 5,500 | 5,350 | 5,500 | 5,300 |
| 20260915 | 5,320 | 5,500 | 5,570 | 5,320 |
| 20260914 | 5,650 | 5,430 | 5,670 | 5,380 |
| 20260911 | 5,510 | 5,670 | 5,710 | 5,510 |
| 20260910 | 5,590 | 5,630 | 5,690 | 5,500 |
| 20260909 | 5,640 | 5,590 | 5,640 | 5,520 |
| 20260908 | 5,590 | 5,610 | 5,750 | 5,560 |
| 20260907 | 5,640 | 5,590 | 5,700 | 5,450 |
| 20260904 | 5,470 | 5,630 | 5,670 | 5,470 |
| 20260903 | 5,720 | 5,470 | 5,740 | 5,410 |
| 20260902 | 5,800 | 5,600 | 5,890 | 5,550 |
| 20260901 | 6,100 | 5,910 | 6,100 | 5,780 |
| 20260831 | 5,980 | 5,950 | 5,980 | 5,750 |
| 20260828 | 6,000 | 5,980 | 6,050 | 5,810 |
| 20260827 | 5,900 | 5,870 | 5,990 | 5,800 |
| 20260826 | 5,860 | 5,870 | 5,960 | 5,660 |
| 20260825 | 5,690 | 5,860 | 5,900 | 5,500 |
| 20260824 | 5,860 | 5,690 | 5,990 | 5,640 |
| 20260821 | 6,050 | 5,860 | 6,060 | 5,800 |
| 20260820 | 6,200 | 6,050 | 6,270 | 5,940 |
| 20260819 | 6,240 | 6,080 | 6,240 | 5,860 |
| 20260818 | 6,600 | 6,270 | 6,600 | 6,190 |
| 20260814 | 6,390 | 6,480 | 6,500 | 6,290 |
| 20260813 | 6,400 | 6,390 | 6,560 | 6,310 |
| 20260812 | 6,550 | 6,380 | 6,750 | 6,310 |
| 20260811 | 6,560 | 6,610 | 6,800 | 6,490 |
| 20260810 | 6,400 | 6,620 | 6,700 | 6,380 |
| 20260807 | 6,420 | 6,400 | 6,530 | 6,240 |
| 20260806 | 6,610 | 6,420 | 6,660 | 6,160 |
| 20260805 | 6,330 | 6,610 | 6,650 | 6,290 |
| 20260804 | 6,100 | 6,260 | 6,630 | 6,100 |
| 20260803 | 5,490 | 5,740 | 5,850 | 5,490 |
| 20260731 | 5,290 | 5,640 | 5,680 | 5,290 |
| 20260730 | 5,140 | 5,260 | 5,580 | 5,140 |
| 20260729 | 5,630 | 5,420 | 5,800 | 5,010 |
| 20260728 | 6,240 | 5,760 | 6,360 | 5,610 |
| 20260727 | 6,300 | 6,030 | 6,900 | 5,980 |
| 20260724 | 6,100 | 5,800 | 6,370 | 5,670 |
| 20260723 | 6,120 | 6,200 | 6,380 | 5,960 |
| 20260722 | 6,100 | 5,950 | 6,180 | 5,770 |
| 20260721 | 5,710 | 6,000 | 6,150 | 5,540 |
| 20260720 | 6,010 | 5,950 | 6,180 | 5,770 |
| 20260716 | 6,300 | 6,070 | 6,500 | 5,980 |
| 20260715 | 6,210 | 6,420 | 6,480 | 6,210 |
| 20260714 | 6,190 | 6,200 | 6,600 | 5,930 |
| 20260713 | 6,640 | 6,330 | 6,900 | 6,250 |
| 20260710 | 6,250 | 6,640 | 6,790 | 6,250 |
| 20260709 | 6,500 | 6,250 | 6,680 | 6,250 |
| 20260708 | 7,180 | 6,500 | 7,180 | 6,350 |
| 20260707 | 7,350 | 7,070 | 7,560 | 6,770 |
| 20260706 | 7,770 | 7,380 | 8,040 | 7,210 |
| 20260703 | 8,170 | 8,040 | 8,320 | 7,800 |
| 20260702 | 8,870 | 8,220 | 8,870 | 8,200 |
| 20260701 | 8,550 | 8,930 | 9,290 | 8,270 |
| 20260630 | 8,180 | 8,530 | 8,840 | 7,750 |
| 20260629 | 6,730 | 8,330 | 8,360 | 6,580 |
| 20260626 | 7,200 | 6,700 | 7,440 | 6,530 |
| 20260625 | 6,870 | 7,100 | 7,400 | 6,870 |
| 20260624 | 6,510 | 6,870 | 7,100 | 6,400 |
| 20260623 | 6,800 | 6,510 | 7,290 | 6,470 |
| 20260622 | 6,240 | 6,800 | 6,880 | 6,100 |
| 20260619 | 9,540 | 6,230 | 9,540 | 6,040 |
| 20260618 | 7,470 | 7,470 | 7,470 | 7,470 |
| 20260617 | 5,760 | 5,750 | 6,050 | 5,470 |
| 20260616 | 5,930 | 5,740 | 6,290 | 5,640 |
| 20260615 | 6,570 | 5,880 | 6,800 | 5,700 |
| 20260612 | 7,290 | 6,500 | 7,480 | 6,320 |
| 20260611 | 7,230 | 7,200 | 7,230 | 7,000 |
| 20260610 | 7,070 | 7,230 | 7,230 | 6,900 |
| 20260609 | 6,750 | 7,230 | 7,300 | 6,750 |
| 20260608 | 7,400 | 6,980 | 7,400 | 6,930 |
| 20260605 | 7,800 | 7,740 | 7,950 | 7,460 |
| 20260604 | 7,320 | 7,890 | 8,050 | 7,320 |
| 20260602 | 7,980 | 7,640 | 8,000 | 7,310 |
| 20260601 | 8,640 | 7,980 | 8,930 | 7,980 |
| 20260529 | 8,820 | 8,600 | 9,700 | 8,410 |
| 20260528 | 8,340 | 8,290 | 8,500 | 8,200 |
| 20260527 | 8,820 | 8,320 | 9,090 | 8,300 |
| 20260526 | 9,140 | 8,940 | 9,290 | 8,940 |
| 20260522 | 8,700 | 9,130 | 9,240 | 8,700 |
| 20260521 | 8,760 | 8,700 | 9,000 | 8,540 |
| 20260520 | 8,760 | 8,720 | 8,930 | 8,680 |
| 20260519 | 9,180 | 9,020 | 9,390 | 8,950 |
| 20260518 | 9,130 | 9,170 | 9,390 | 8,880 |
| 20260515 | 9,470 | 9,130 | 9,500 | 9,070 |
| 20260514 | 9,550 | 9,550 | 9,720 | 9,200 |
| 20260513 | 9,500 | 9,530 | 9,690 | 9,400 |
| 20260512 | 9,870 | 9,500 | 10,110 | 9,400 |
| 20260511 | 10,360 | 9,870 | 10,360 | 9,870 |
| 20260508 | 10,200 | 10,090 | 10,390 | 10,070 |
| 20260507 | 10,550 | 10,200 | 10,640 | 10,190 |
| 20260506 | 11,190 | 10,670 | 11,230 | 10,600 |
| 20260504 | 11,260 | 11,080 | 11,380 | 10,930 |
| 20260430 | 11,350 | 11,150 | 11,380 | 11,000 |
| 20260429 | 11,400 | 11,350 | 11,400 | 11,120 |
| 20260428 | 11,700 | 11,410 | 11,700 | 11,240 |
| 20260427 | 11,270 | 11,500 | 11,500 | 11,160 |
| 20260424 | 11,190 | 11,160 | 11,340 | 10,960 |
| 20260423 | 11,380 | 11,090 | 11,380 | 10,730 |
| 20260422 | 11,310 | 11,220 | 11,310 | 11,000 |
| 20260421 | 11,400 | 11,310 | 11,400 | 11,100 |
| 20260420 | 11,190 | 11,180 | 11,400 | 11,150 |
| 20260417 | 11,290 | 11,280 | 11,290 | 11,000 |
| 20260416 | 11,170 | 11,310 | 11,470 | 11,010 |
| 20260415 | 10,800 | 10,800 | 11,000 | 10,680 |
| 20260414 | 10,500 | 10,780 | 10,780 | 10,360 |
| 20260413 | 10,050 | 10,310 | 10,550 | 9,970 |
| 20260410 | 10,110 | 10,170 | 10,390 | 10,020 |
| 20260409 | 10,450 | 10,110 | 10,510 | 10,020 |
| 20260408 | 10,400 | 10,410 | 10,920 | 10,310 |
| 20260407 | 10,040 | 10,370 | 12,800 | 9,450 |
| 20260406 | 9,900 | 10,050 | 10,090 | 9,750 |
| 20260403 | 9,820 | 9,900 | 10,200 | 9,720 |
| 20260402 | 10,020 | 9,840 | 10,210 | 9,610 |
| 20260401 | 9,960 | 10,050 | 10,200 | 9,960 |
| 20260331 | 9,800 | 9,810 | 10,090 | 9,800 |
| 20260330 | 9,850 | 10,080 | 10,100 | 9,660 |
| 20260327 | 10,000 | 10,090 | 10,200 | 9,830 |
| 20260326 | 9,980 | 10,200 | 10,400 | 9,830 |
| 20260325 | 10,050 | 9,980 | 10,120 | 9,950 |
| 20260324 | 10,100 | 10,050 | 10,200 | 9,800 |
| 20260323 | 10,380 | 9,750 | 10,380 | 9,750 |
| 20260320 | 10,660 | 10,570 | 10,760 | 10,450 |
| 20260319 | 10,720 | 10,680 | 10,880 | 10,580 |
| 20260318 | 10,980 | 11,020 | 11,070 | 10,910 |
| 20260317 | 11,090 | 10,910 | 11,270 | 10,740 |
| 20260316 | 12,670 | 11,060 | 12,900 | 10,870 |
| 20260313 | 9,500 | 12,260 | 12,490 | 9,330 |
| 20260312 | 9,810 | 9,640 | 9,870 | 9,480 |
| 20260311 | 9,580 | 9,680 | 9,950 | 9,510 |
| 20260310 | 9,490 | 9,570 | 9,800 | 9,430 |
| 20260309 | 9,960 | 9,340 | 9,960 | 9,070 |
| 20260306 | 10,110 | 9,990 | 10,270 | 9,600 |
| 20260305 | 9,450 | 10,010 | 10,250 | 9,450 |
| 20260304 | 10,120 | 9,130 | 10,250 | 9,040 |
| 20260303 | 11,130 | 10,550 | 11,200 | 10,530 |
| 20260227 | 11,670 | 11,200 | 11,670 | 11,200 |
| 20260226 | 11,670 | 11,670 | 11,840 | 11,510 |
| 20260225 | 11,670 | 11,640 | 12,800 | 11,520 |
| 20260224 | 11,790 | 11,540 | 11,950 | 11,520 |
| 20260223 | 12,040 | 11,790 | 12,250 | 11,770 |
| 20260220 | 11,820 | 12,010 | 12,380 | 11,730 |
| 20260219 | 11,710 | 12,010 | 12,150 | 11,480 |
| 20260213 | 11,790 | 11,600 | 11,790 | 11,350 |
| 20260212 | 12,160 | 11,840 | 12,270 | 11,810 |
| 20260211 | 12,850 | 12,170 | 12,850 | 12,030 |
| 20260210 | 11,400 | 12,500 | 13,200 | 11,400 |
| 20260209 | 11,550 | 11,500 | 11,580 | 11,280 |
| 20260206 | 11,510 | 11,220 | 11,540 | 10,820 |
| 20260205 | 12,490 | 11,760 | 12,490 | 11,720 |
| 20260204 | 13,350 | 12,490 | 13,350 | 12,380 |
| 20260203 | 12,580 | 13,490 | 13,680 | 12,400 |
| 20260202 | 11,900 | 12,570 | 13,450 | 11,700 |
| 20260130 | 12,030 | 11,900 | 12,130 | 11,715 |
| 20260129 | 12,300 | 12,150 | 12,830 | 11,860 |
| 20260128 | 12,600 | 12,120 | 12,700 | 11,950 |
| 20260127 | 11,740 | 12,580 | 12,600 | 11,740 |
| 20260126 | 11,310 | 11,850 | 12,140 | 11,310 |
| 20260123 | 10,720 | 11,310 | 11,510 | 10,630 |
| 20260122 | 10,700 | 10,720 | 10,940 | 10,300 |
| 20260121 | 10,500 | 10,800 | 10,970 | 10,400 |
| 20260120 | 10,070 | 10,540 | 10,620 | 9,820 |
| 20260119 | 10,350 | 10,050 | 10,350 | 10,040 |
| 20260116 | 10,170 | 10,340 | 10,560 | 10,100 |
| 20260115 | 10,220 | 10,220 | 10,300 | 9,900 |
| 20260114 | 10,810 | 10,310 | 10,880 | 10,050 |
| 20260113 | 11,130 | 10,910 | 11,290 | 10,910 |
| 20260112 | 11,110 | 11,150 | 11,280 | 11,000 |
| 20260109 | 10,980 | 11,100 | 11,180 | 10,980 |
| 20260108 | 11,190 | 11,100 | 11,260 | 10,970 |
| 20260107 | 11,600 | 11,250 | 11,660 | 11,200 |
| 20260106 | 11,780 | 11,600 | 11,870 | 11,490 |
| 20260105 | 11,750 | 11,800 | 11,860 | 11,560 |
| 20260102 | 11,350 | 11,750 | 11,750 | 11,260 |
| 20251230 | 11,300 | 11,300 | 11,370 | 11,170 |
| 20251229 | 11,010 | 11,300 | 11,330 | 10,980 |
| 20251226 | 11,130 | 11,010 | 11,160 | 10,920 |
| 20251224 | 11,340 | 11,130 | 11,500 | 11,090 |
| 20251223 | 11,760 | 11,390 | 11,840 | 11,390 |
| 20251222 | 11,760 | 11,820 | 12,050 | 11,760 |
| 20251219 | 11,600 | 11,700 | 11,740 | 11,520 |
| 20251218 | 11,330 | 11,590 | 11,700 | 11,330 |
| 20251217 | 11,960 | 11,550 | 11,990 | 11,510 |
| 20251216 | 12,530 | 11,940 | 12,530 | 11,940 |
| 20251215 | 12,750 | 12,700 | 12,800 | 12,390 |
| 20251212 | 12,020 | 13,100 | 13,270 | 12,020 |
| 20251211 | 12,020 | 12,070 | 12,260 | 11,960 |
| 20251210 | 12,000 | 12,040 | 12,200 | 11,970 |
| 20251209 | 12,150 | 12,100 | 12,360 | 12,060 |
| 20251208 | 12,560 | 12,300 | 12,570 | 12,300 |
| 20251205 | 12,790 | 12,560 | 12,880 | 12,560 |
| 20251204 | 12,800 | 12,770 | 12,910 | 12,740 |
| 20251203 | 12,870 | 12,720 | 12,870 | 12,510 |
| 20251202 | 12,670 | 12,770 | 12,890 | 12,430 |
| 20251201 | 12,340 | 12,660 | 12,950 | 12,220 |
| 20251128 | 12,140 | 12,280 | 12,340 | 12,010 |
| 20251127 | 11,950 | 11,970 | 12,200 | 11,870 |
| 20251126 | 11,380 | 11,950 | 11,950 | 11,350 |
| 20251125 | 11,190 | 11,280 | 11,520 | 11,180 |
| 20251124 | 11,300 | 11,170 | 11,430 | 11,020 |
| 20251121 | 11,310 | 11,270 | 11,430 | 11,160 |
| 20251120 | 11,640 | 11,820 | 11,860 | 11,610 |
| 20251119 | 11,380 | 11,590 | 11,600 | 11,210 |
| 20251118 | 11,640 | 11,380 | 12,000 | 11,380 |
| 20251117 | 12,170 | 12,000 | 12,250 | 11,870 |
| 20251114 | 12,500 | 12,160 | 12,500 | 12,160 |
| 20251113 | 12,660 | 12,570 | 12,820 | 12,480 |
| 20251112 | 12,630 | 12,740 | 12,940 | 12,580 |
| 20251111 | 12,950 | 12,620 | 13,240 | 12,580 |
| 20251110 | 12,800 | 12,950 | 13,150 | 12,650 |
| 20251107 | 12,670 | 12,800 | 13,030 | 12,400 |
| 20251106 | 13,120 | 13,040 | 13,340 | 12,660 |
| 20251105 | 13,940 | 13,040 | 13,940 | 12,720 |
| 20251104 | 14,370 | 14,110 | 14,470 | 13,970 |
| 20251103 | 13,630 | 14,510 | 14,700 | 13,620 |
| 20251031 | 12,810 | 13,370 | 13,450 | 12,790 |
| 20251030 | 13,560 | 12,770 | 13,650 | 12,740 |
| 20251029 | 13,380 | 13,560 | 13,680 | 13,330 |
| 20251028 | 13,450 | 13,300 | 13,490 | 13,190 |
| 20251027 | 13,000 | 13,300 | 13,390 | 12,970 |
| 20251024 | 13,060 | 13,000 | 13,180 | 12,850 |
| 20251023 | 13,380 | 13,050 | 13,380 | 13,020 |
| 20251022 | 13,300 | 13,380 | 13,490 | 13,070 |
| 20251021 | 13,320 | 13,300 | 13,620 | 13,150 |
| 20251020 | 13,110 | 13,270 | 13,300 | 13,000 |
| 20251017 | 13,500 | 13,180 | 13,500 | 13,020 |
| 20251016 | 13,850 | 13,500 | 13,850 | 13,350 |
| 20251015 | 13,820 | 13,780 | 14,010 | 13,690 |
| 20251014 | 14,050 | 13,800 | 14,380 | 13,600 |
| 20251013 | 14,030 | 14,000 | 14,280 | 13,870 |
| 20251010 | 14,700 | 14,300 | 14,710 | 14,190 |
| 20251002 | 14,880 | 14,570 | 15,090 | 14,530 |
| 20251001 | 13,900 | 14,790 | 15,960 | 13,840 |
| 20250930 | 14,130 | 13,900 | 14,250 | 13,850 |
| 20250929 | 14,110 | 14,160 | 14,680 | 14,110 |
| 20250926 | 14,750 | 14,110 | 14,800 | 14,090 |
| 20250925 | 15,230 | 14,750 | 15,230 | 14,490 |
| 20250924 | 15,660 | 15,230 | 16,100 | 15,110 |
| 20250923 | 15,200 | 15,400 | 16,330 | 15,200 |
| 20250922 | 15,600 | 15,000 | 15,600 | 14,800 |
| 20250919 | 16,120 | 15,640 | 16,170 | 15,520 |
| 20250918 | 16,230 | 16,320 | 16,760 | 15,850 |
| 20250917 | 15,390 | 15,290 | 17,080 | 14,630 |
| 20250916 | 15,470 | 15,100 | 15,470 | 14,930 |
| 20250915 | 17,020 | 15,520 | 17,190 | 15,440 |
| 20250912 | 14,140 | 14,870 | 15,160 | 13,880 |
| 20250911 | 13,660 | 13,940 | 14,050 | 13,660 |
| 20250910 | 13,420 | 13,620 | 13,680 | 13,420 |
| 20250909 | 13,260 | 13,400 | 13,510 | 13,210 |
| 20250908 | 13,700 | 13,350 | 13,700 | 13,210 |
| 20250905 | 12,750 | 13,290 | 13,320 | 12,740 |
| 20250904 | 12,640 | 12,720 | 12,750 | 12,510 |
| 20250903 | 12,800 | 12,530 | 12,800 | 12,530 |
| 20250902 | 12,260 | 12,750 | 13,150 | 12,260 |
| 20250901 | 12,650 | 12,240 | 12,670 | 12,200 |
| 20250829 | 12,650 | 12,660 | 12,860 | 12,600 |
| 20250828 | 12,830 | 12,710 | 12,850 | 12,620 |
| 20250827 | 13,030 | 12,940 | 13,030 | 12,700 |
| 20250826 | 12,820 | 12,840 | 13,100 | 12,820 |
| 20250825 | 12,460 | 13,060 | 13,080 | 12,460 |
| 20250822 | 12,220 | 12,470 | 12,690 | 12,220 |
| 20250821 | 12,610 | 12,620 | 12,850 | 12,570 |
| 20250820 | 13,080 | 12,690 | 13,200 | 12,570 |
| 20250819 | 13,350 | 13,330 | 13,500 | 13,100 |
| 20250818 | 13,600 | 13,470 | 13,640 | 13,300 |
| 20250814 | 13,570 | 13,520 | 13,570 | 13,370 |
| 20250813 | 13,450 | 13,400 | 13,490 | 13,240 |
| 20250812 | 13,130 | 13,440 | 13,570 | 13,130 |
| 20250811 | 13,420 | 13,290 | 13,480 | 13,230 |
| 20250808 | 13,400 | 13,360 | 13,520 | 13,340 |
| 20250807 | 13,300 | 13,400 | 13,520 | 13,200 |
| 20250806 | 13,330 | 13,430 | 13,500 | 13,200 |
| 20250805 | 13,570 | 13,430 | 13,690 | 13,230 |
| 20250804 | 13,120 | 13,610 | 13,810 | 13,120 |
| 20250801 | 14,020 | 13,340 | 14,040 | 13,290 |
| 20250731 | 14,140 | 14,140 | 14,290 | 13,960 |
| 20250730 | 14,070 | 14,050 | 14,390 | 14,000 |
| 20250729 | 14,300 | 14,130 | 14,340 | 14,090 |
| 20250728 | 14,620 | 14,400 | 14,750 | 14,280 |
| 20250725 | 13,990 | 14,640 | 14,680 | 13,990 |
| 20250724 | 14,300 | 14,120 | 14,300 | 13,900 |
| 20250723 | 14,210 | 14,190 | 14,290 | 13,910 |
| 20250722 | 14,980 | 14,280 | 15,020 | 14,150 |
| 20250721 | 15,120 | 15,050 | 15,170 | 15,020 |
| 20250718 | 15,270 | 15,080 | 15,400 | 15,040 |
| 20250717 | 15,250 | 15,400 | 15,470 | 15,000 |
| 20250716 | 15,410 | 15,480 | 15,510 | 15,260 |
| 20250715 | 14,970 | 15,260 | 15,290 | 14,820 |
| 20250714 | 15,400 | 15,060 | 15,460 | 15,020 |
| 20250711 | 15,980 | 15,600 | 15,980 | 15,420 |
| 20250710 | 16,010 | 15,950 | 16,150 | 15,680 |
| 20250709 | 15,370 | 15,700 | 15,700 | 15,100 |
| 20250708 | 15,000 | 15,360 | 15,410 | 15,000 |
| 20250707 | 15,130 | 15,230 | 15,330 | 14,980 |
| 20250704 | 15,210 | 14,980 | 15,310 | 14,930 |
| 20250703 | 15,250 | 15,200 | 15,400 | 15,090 |
| 20250702 | 15,810 | 15,310 | 15,850 | 14,550 |
| 20250701 | 15,980 | 15,770 | 16,100 | 15,550 |
| 20250630 | 16,950 | 15,730 | 17,430 | 15,700 |
| 20250627 | 16,250 | 15,920 | 16,400 | 15,790 |
| 20250626 | 16,810 | 16,150 | 17,000 | 15,660 |
| 20250625 | 17,540 | 17,000 | 17,600 | 16,170 |
| 20250624 | 17,340 | 17,530 | 17,700 | 16,930 |
| 20250623 | 16,310 | 17,060 | 17,420 | 16,200 |
| 20250620 | 18,200 | 16,670 | 18,200 | 16,600 |
| 20250619 | 18,830 | 18,250 | 18,920 | 17,750 |
| 20250618 | 17,680 | 18,760 | 20,200 | 17,220 |
| 20250617 | 18,100 | 17,750 | 18,430 | 17,060 |
| 20250616 | 18,010 | 17,720 | 18,010 | 17,150 |
| 20250613 | 17,300 | 17,800 | 18,360 | 16,550 |
| 20250612 | 18,970 | 17,120 | 18,970 | 17,040 |
| 20250611 | 19,050 | 19,100 | 19,380 | 18,570 |
| 20250610 | 19,200 | 19,250 | 19,690 | 18,620 |
| 20250609 | 16,470 | 19,200 | 19,990 | 16,360 |
| 20250605 | 15,490 | 15,930 | 15,950 | 15,260 |
| 20250604 | 14,120 | 15,490 | 16,600 | 14,120 |
| 20250602 | 12,720 | 13,440 | 13,580 | 12,480 |
| 20250530 | 12,670 | 12,600 | 12,710 | 12,460 |
| 20250529 | 12,440 | 12,670 | 12,770 | 12,440 |
| 20250528 | 12,450 | 12,490 | 12,610 | 12,010 |
| 20250527 | 12,280 | 12,420 | 12,470 | 12,140 |
| 20250526 | 11,740 | 12,130 | 12,270 | 11,740 |
| 20250523 | 11,970 | 11,900 | 12,210 | 11,900 |
| 20250522 | 12,690 | 12,050 | 12,710 | 12,050 |
| 20250521 | 12,690 | 12,690 | 12,890 | 12,630 |
| 20250520 | 12,740 | 12,690 | 13,060 | 12,650 |
| 20250519 | 12,650 | 12,840 | 12,930 | 12,650 |
| 20250516 | 13,200 | 12,820 | 13,210 | 12,810 |
| 20250515 | 13,560 | 13,290 | 14,070 | 12,800 |
| 20250514 | 13,870 | 13,630 | 14,490 | 13,550 |
| 20250513 | 14,200 | 13,630 | 14,700 | 13,620 |
| 20250512 | 14,420 | 14,050 | 14,520 | 13,870 |
| 20250509 | 13,910 | 14,280 | 14,650 | 13,350 |
| 20250508 | 13,450 | 13,960 | 14,900 | 13,090 |
| 20250507 | 12,740 | 13,330 | 13,540 | 12,680 |
| 20250502 | 12,890 | 12,780 | 13,090 | 12,590 |
| 20250430 | 13,480 | 13,020 | 13,710 | 12,900 |
| 20250429 | 13,180 | 13,480 | 13,660 | 13,160 |
| 20250428 | 13,380 | 13,160 | 13,950 | 13,050 |
| 20250425 | 14,040 | 13,920 | 14,350 | 13,900 |
| 20250424 | 14,490 | 13,920 | 14,830 | 13,820 |
| 20250423 | 15,060 | 14,410 | 15,120 | 14,380 |
| 20250422 | 15,810 | 14,910 | 16,100 | 14,500 |
| 20250421 | 15,310 | 16,100 | 16,940 | 15,040 |
| 20250418 | 15,750 | 15,250 | 15,750 | 14,930 |
| 20250417 | 16,790 | 15,930 | 16,800 | 15,750 |
| 20250416 | 16,280 | 16,230 | 16,700 | 15,920 |
| 20250415 | 15,090 | 16,220 | 18,410 | 14,690 |
| 20250414 | 12,800 | 14,990 | 16,000 | 12,590 |
| 20250411 | 12,700 | 12,310 | 13,110 | 12,170 |
| 20250410 | 12,290 | 12,720 | 13,510 | 12,000 |
| 20250409 | 12,460 | 11,900 | 13,200 | 11,120 |
| 20250408 | 10,030 | 12,030 | 12,090 | 9,910 |
| 20250407 | 9,940 | 9,850 | 10,840 | 9,350 |
| 20250404 | 9,900 | 10,090 | 10,190 | 9,800 |
| 20250403 | 9,820 | 10,110 | 10,340 | 9,630 |
| 20250402 | 10,350 | 9,900 | 10,350 | 9,765 |
| 20250401 | 10,050 | 10,200 | 10,210 | 9,950 |
| 20250331 | 9,870 | 9,910 | 10,030 | 9,300 |
| 20250328 | 10,180 | 10,140 | 10,250 | 10,010 |
| 20250327 | 10,540 | 10,180 | 10,940 | 10,130 |
| 20250326 | 10,650 | 10,780 | 10,980 | 10,550 |
| 20250325 | 11,000 | 10,620 | 11,090 | 10,430 |
| 20250324 | 11,290 | 10,940 | 11,290 | 10,920 |
| 20250321 | 11,520 | 11,150 | 11,550 | 11,150 |
| 20250320 | 11,870 | 11,520 | 11,870 | 11,350 |
| 20250319 | 11,370 | 11,790 | 11,890 | 11,370 |
| 20250318 | 11,800 | 11,420 | 11,830 | 11,380 |
| 20250317 | 11,590 | 11,610 | 11,850 | 11,400 |
| 20250314 | 11,260 | 11,400 | 11,530 | 11,250 |
| 20250313 | 11,700 | 11,260 | 12,020 | 11,260 |
| 20250312 | 11,300 | 11,520 | 11,890 | 11,100 |
| 20250311 | 11,150 | 11,250 | 11,290 | 10,970 |
| 20250310 | 11,490 | 11,560 | 11,950 | 11,200 |
| 20250307 | 11,500 | 11,400 | 11,800 | 11,290 |
| 20250306 | 11,910 | 11,580 | 12,030 | 11,470 |
| 20250305 | 11,470 | 11,790 | 11,800 | 11,250 |
| 20250304 | 11,600 | 11,330 | 11,990 | 11,160 |
| 20250228 | 12,340 | 12,000 | 12,380 | 11,200 |
| 20250227 | 12,970 | 12,630 | 13,280 | 12,560 |
| 20250226 | 13,210 | 12,950 | 13,270 | 12,930 |
| 20250225 | 13,050 | 13,280 | 13,500 | 12,750 |
| 20250224 | 13,800 | 13,180 | 13,800 | 13,170 |
| 20250221 | 14,410 | 14,050 | 14,480 | 13,950 |
| 20250220 | 14,920 | 14,400 | 15,090 | 14,310 |
| 20250219 | 15,380 | 14,690 | 15,480 | 14,620 |
| 20250218 | 15,000 | 15,140 | 15,720 | 13,990 |
| 20250217 | 14,370 | 14,750 | 15,140 | 14,300 |
| 20250214 | 15,200 | 14,530 | 15,350 | 13,900 |
| 20250213 | 16,240 | 15,180 | 16,360 | 15,060 |
| 20250212 | 16,430 | 15,650 | 17,420 | 15,500 |
| 20250211 | 17,930 | 16,710 | 18,160 | 16,570 |
| 20250210 | 13,410 | 17,000 | 17,000 | 13,410 |
| 20250207 | 12,070 | 13,080 | 13,580 | 11,900 |
| 20250206 | 12,800 | 12,220 | 13,140 | 11,950 |
| 20250205 | 13,380 | 12,570 | 13,610 | 12,540 |
| 20250204 | 12,880 | 13,050 | 14,810 | 12,660 |
| 20250203 | 11,270 | 13,380 | 14,400 | 10,710 |
| 20250131 | 11,350 | 11,320 | 12,310 | 11,010 |
| 20250124 | 14,020 | 10,800 | 14,440 | 10,570 |