Stock Ticker
- (115180) 큐리언트
- Description: 기업개요
동사는 2008년 설립되어 2016년 코스닥시장에 상장된 신약 개발 전문 바이오텍임.
항암제 모카시클립, 아드릭세티닙, 다제내성 결핵 치료제 텔라세벡, 아토피성 피부염 치료제 Q301 등을 주요 파이프라인으로 보유하며, 연구개발총괄부문과 의약품유통부문을 운영함.
독일 막스플랑크연구소와 전략적 제휴로 항암 및 자가면역질환 기초과제 우선 검토 권리를 보유하고 있으며, MSD와 면역항암제 키트루다 병용 요법 개발을 진행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 19,550 | 20,000 | 20,000 | 18,720 |
| 20261019 | 19,950 | 19,300 | 20,400 | 18,950 |
| 20261016 | 20,600 | 21,500 | 22,150 | 19,520 |
| 20261015 | 21,300 | 20,800 | 21,650 | 20,150 |
| 20261014 | 20,600 | 21,400 | 22,300 | 19,800 |
| 20261013 | 22,700 | 19,600 | 22,700 | 19,000 |
| 20261012 | 22,350 | 21,850 | 23,350 | 21,550 |
| 20261008 | 23,450 | 22,350 | 24,000 |
| 20261007 | 24,600 | 24,200 | 25,500 | 23,850 |
| 20261006 | 24,900 | 25,000 | 25,800 | 24,050 |
| 20261002 | 25,050 | 24,750 | 25,200 | 24,150 |
| 20261001 | 22,250 | 24,650 | 25,150 | 22,250 |
| 20260930 | 21,500 | 22,000 | 22,600 | 21,300 |
| 20260929 | 22,800 | 21,500 | 22,850 | 21,350 |
| 20260928 | 23,050 | 22,550 | 23,350 | 22,400 |
| 20260923 | 22,650 | 22,600 | 23,000 | 22,350 |
| 20260922 | 22,200 | 22,500 | 22,850 | 21,700 |
| 20260921 | 22,100 | 22,200 | 22,700 | 21,600 |
| 20260918 | 22,400 | 21,400 | 22,600 | 21,400 |
| 20260917 | 22,000 | 22,400 | 23,600 | 21,500 |
| 20260916 | 21,500 | 21,950 | 22,150 | 21,050 |
| 20260915 | 21,800 | 21,850 | 23,000 | 21,350 |
| 20260914 | 21,150 | 22,100 | 22,700 | 21,150 |
| 20260911 | 21,050 | 21,800 | 22,050 | 20,750 |
| 20260910 | 22,050 | 21,750 | 22,200 | 20,900 |
| 20260909 | 22,500 | 22,500 | 23,000 | 21,550 |
| 20260908 | 25,400 | 22,950 | 25,600 | 22,650 |
| 20260907 | 22,700 | 25,750 | 26,250 | 22,350 |
| 20260904 | 19,960 | 23,050 | 23,300 | 18,830 |
| 20260903 | 20,800 | 19,650 | 21,150 | 19,540 |
| 20260902 | 20,700 | 20,500 | 21,800 | 20,500 |
| 20260901 | 20,350 | 21,350 | 21,700 | 20,150 |
| 20260831 | 19,400 | 20,550 | 20,650 | 18,170 |
| 20260828 | 21,700 | 20,300 | 21,700 | 19,680 |
| 20260827 | 25,350 | 22,300 | 25,450 | 20,450 |
| 20260826 | 24,900 | 25,650 | 26,650 | 24,900 |
| 20260825 | 25,700 | 25,050 | 26,000 | 23,500 |
| 20260824 | 25,450 | 26,350 | 27,950 | 25,250 |
| 20260821 | 25,200 | 24,800 | 26,050 | 23,700 |
| 20260820 | 26,900 | 26,050 | 27,500 | 24,900 |
| 20260819 | 24,300 | 25,250 | 26,700 | 23,600 |
| 20260818 | 25,850 | 24,650 | 26,150 | 24,450 |
| 20260814 | 25,000 | 25,600 | 26,700 | 24,750 |
| 20260813 | 24,250 | 24,950 | 26,000 | 23,300 |
| 20260812 | 25,250 | 23,950 | 25,850 | 23,650 |
| 20260811 | 27,800 | 26,250 | 29,350 | 26,000 |
| 20260810 | 24,550 | 27,000 | 28,700 | 24,400 |
| 20260807 | 23,550 | 22,900 | 23,800 | 22,150 |
| 20260806 | 21,500 | 23,400 | 24,100 | 20,500 |
| 20260805 | 21,350 | 21,600 | 22,400 | 21,300 |
| 20260804 | 18,230 | 21,900 | 22,350 | 17,880 |
| 20260803 | 16,630 | 17,210 | 18,280 | 16,260 |
| 20260731 | 15,330 | 16,660 | 16,740 | 15,290 |
| 20260730 | 15,280 | 14,850 | 15,550 | 14,560 |
| 20260729 | 16,820 | 15,140 | 17,400 | 14,330 |
| 20260728 | 17,660 | 16,920 | 17,730 | 16,480 |
| 20260727 | 18,350 | 17,970 | 18,800 | 17,850 |
| 20260724 | 18,270 | 17,790 | 18,820 | 17,520 |
| 20260723 | 16,900 | 18,500 | 18,740 | 16,280 |
| 20260722 | 16,310 | 16,490 | 17,160 | 16,310 |
| 20260721 | 16,460 | 16,250 | 16,490 | 15,180 |
| 20260720 | 17,210 | 16,160 | 17,820 | 15,910 |
| 20260716 | 18,010 | 17,850 | 18,220 | 17,550 |
| 20260715 | 17,260 | 18,490 | 18,560 | 17,260 |
| 20260714 | 17,830 | 17,090 | 18,000 | 16,150 |
| 20260713 | 19,180 | 17,910 | 19,870 | 17,300 |
| 20260710 | 18,490 | 18,500 | 19,480 | 18,260 |
| 20260709 | 18,980 | 18,780 | 19,380 | 18,040 |
| 20260708 | 20,000 | 18,770 | 20,000 | 18,010 |
| 20260707 | 20,250 | 20,150 | 21,800 | 19,620 |
| 20260706 | 21,200 | 20,250 | 21,500 | 19,700 |
| 20260703 | 21,150 | 21,200 | 21,300 | 19,920 |
| 20260702 | 22,500 | 21,100 | 23,500 | 21,100 |
| 20260701 | 22,000 | 23,250 | 23,300 | 21,200 |
| 20260630 | 23,600 | 21,600 | 23,600 | 21,300 |
| 20260629 | 19,800 | 23,600 | 23,600 | 19,800 |
| 20260626 | 21,350 | 19,690 | 21,500 | 19,190 |
| 20260625 | 22,900 | 21,300 | 23,400 | 21,000 |
| 20260624 | 21,100 | 22,650 | 23,200 | 19,500 |
| 20260623 | 21,650 | 21,100 | 22,750 | 20,000 |
| 20260622 | 22,700 | 21,850 | 22,700 | 20,800 |
| 20260619 | 24,450 | 22,800 | 24,500 | 21,800 |
| 20260618 | 26,700 | 24,500 | 26,700 | 24,200 |
| 20260617 | 26,150 | 26,800 | 27,200 | 25,300 |
| 20260616 | 26,250 | 26,200 | 26,950 | 25,350 |
| 20260615 | 25,250 | 25,900 | 26,400 | 24,800 |
| 20260612 | 27,550 | 25,400 | 27,850 | 24,900 |
| 20260611 | 24,000 | 26,950 | 27,700 | 23,600 |
| 20260610 | 24,750 | 24,850 | 25,800 | 24,050 |
| 20260609 | 23,650 | 25,450 | 25,550 | 23,250 |
| 20260608 | 24,350 | 23,650 | 25,250 | 23,350 |
| 20260605 | 27,900 | 26,350 | 28,750 | 26,350 |
| 20260604 | 28,150 | 27,650 | 29,000 | 26,700 |
| 20260602 | 28,000 | 28,350 | 29,200 | 27,300 |
| 20260601 | 28,050 | 28,800 | 30,250 | 25,950 |
| 20260529 | 30,150 | 27,650 | 30,450 | 27,250 |
| 20260528 | 31,500 | 29,850 | 31,800 | 29,000 |
| 20260527 | 31,000 | 31,450 | 33,000 | 29,750 |
| 20260526 | 31,000 | 31,500 | 32,800 | 28,500 |
| 20260522 | 27,900 | 29,200 | 30,200 | 27,900 |
| 20260521 | 26,700 | 27,450 | 28,650 | 26,700 |
| 20260520 | 26,150 | 26,300 | 26,400 | 25,100 |
| 20260519 | 26,250 | 26,700 | 27,650 | 25,000 |
| 20260518 | 26,400 | 26,800 | 27,350 | 25,000 |
| 20260515 | 29,950 | 27,800 | 29,950 | 27,000 |
| 20260514 | 29,700 | 29,950 | 30,800 | 29,300 |
| 20260513 | 32,600 | 29,900 | 32,600 | 29,600 |
| 20260512 | 30,900 | 32,000 | 32,700 | 30,050 |
| 20260511 | 32,200 | 31,250 | 32,300 | 30,550 |
| 20260508 | 32,650 | 32,000 | 33,450 | 31,500 |
| 20260507 | 34,200 | 31,800 | 34,550 | 31,300 |
| 20260506 | 34,950 | 34,000 | 35,300 | 33,250 |
| 20260504 | 37,850 | 34,950 | 37,850 | 34,700 |
| 20260430 | 39,350 | 37,300 | 39,350 | 37,050 |
| 20260429 | 39,350 | 39,300 | 40,700 | 38,650 |
| 20260428 | 40,200 | 39,550 | 40,250 | 38,900 |
| 20260427 | 40,300 | 41,000 | 42,200 | 39,850 |
| 20260424 | 38,450 | 39,400 | 40,650 | 37,850 |
| 20260423 | 37,550 | 38,150 | 40,200 | 36,300 |
| 20260422 | 38,600 | 37,300 | 38,750 | 36,550 |
| 20260421 | 40,250 | 37,950 | 40,350 | 37,950 |
| 20260420 | 38,250 | 40,900 | 42,050 | 37,700 |
| 20260417 | 38,600 | 37,900 | 38,600 | 36,550 |
| 20260416 | 40,100 | 38,050 | 40,750 | 37,550 |
| 20260415 | 38,100 | 38,350 | 39,300 | 37,300 |
| 20260414 | 36,000 | 35,850 | 36,950 | 35,400 |
| 20260413 | 34,650 | 34,300 | 34,700 | 33,300 |
| 20260410 | 34,650 | 34,750 | 35,250 | 33,400 |
| 20260409 | 34,900 | 34,300 | 35,000 | 33,950 |
| 20260408 | 36,800 | 34,450 | 36,800 | 33,900 |
| 20260407 | 34,900 | 35,150 | 35,500 | 33,900 |
| 20260406 | 35,650 | 34,900 | 36,150 | 34,300 |
| 20260403 | 37,050 | 35,600 | 37,300 | 34,350 |
| 20260402 | 40,450 | 36,150 | 41,150 | 35,000 |
| 20260401 | 39,650 | 40,250 | 42,150 | 38,400 |
| 20260331 | 38,050 | 36,450 | 38,050 | 36,050 |
| 20260330 | 38,950 | 37,900 | 39,500 | 37,800 |
| 20260327 | 41,000 | 40,500 | 41,100 | 39,300 |
| 20260326 | 41,500 | 41,000 | 42,900 | 40,050 |
| 20260325 | 42,000 | 39,600 | 42,000 | 38,550 |
| 20260324 | 43,250 | 40,800 | 43,850 | 39,350 |
| 20260323 | 43,300 | 41,350 | 44,150 | 41,050 |
| 20260320 | 45,100 | 44,950 | 45,850 | 43,950 |
| 20260319 | 45,250 | 45,050 | 45,900 | 43,600 |
| 20260318 | 46,700 | 46,600 | 47,900 | 45,500 |
| 20260317 | 50,000 | 45,500 | 50,000 | 45,500 |
| 20260316 | 50,900 | 48,000 | 51,100 | 47,150 |
| 20260313 | 48,650 | 49,900 | 52,800 | 48,250 |
| 20260312 | 49,700 | 49,850 | 53,000 | 47,850 |
| 20260311 | 52,600 | 49,000 | 62,900 | 47,000 |
| 20260310 | 48,100 | 50,900 | 52,600 | 46,000 |
| 20260309 | 39,400 | 40,600 | 41,600 | 38,100 |
| 20260306 | 36,500 | 41,200 | 43,000 | 35,700 |
| 20260305 | 28,250 | 34,550 | 34,550 | 28,250 |
| 20260304 | 29,700 | 26,600 | 30,750 | 25,650 |
| 20260303 | 30,650 | 31,400 | 32,050 | 30,000 |
| 20260227 | 32,300 | 32,250 | 32,800 | 31,050 |
| 20260226 | 32,300 | 33,700 | 34,900 | 31,200 |
| 20260225 | 32,450 | 32,300 | 33,350 | 31,800 |
| 20260224 | 33,200 | 32,050 | 33,200 | 31,500 |
| 20260223 | 32,750 | 32,750 | 33,400 | 32,100 |
| 20260220 | 33,900 | 32,300 | 33,950 | 31,950 |
| 20260219 | 34,200 | 33,100 | 34,500 | 31,150 |
| 20260213 | 37,400 | 34,500 | 37,400 | 33,500 |
| 20260212 | 37,900 | 38,000 | 38,500 | 36,300 |
| 20260211 | 38,700 | 38,450 | 39,950 | 37,000 |
| 20260210 | 34,500 | 37,450 | 38,100 | 34,400 |
| 20260209 | 33,000 | 34,700 | 34,850 | 32,800 |
| 20260206 | 32,400 | 32,500 | 32,900 | 31,000 |
| 20260205 | 34,950 | 33,700 | 35,700 | 33,500 |
| 20260204 | 33,500 | 34,600 | 34,750 | 33,200 |
| 20260203 | 35,700 | 33,850 | 36,300 | 32,800 |
| 20260202 | 32,800 | 35,650 | 36,700 | 32,300 |
| 20260130 | 34,900 | 34,250 | 35,600 | 34,150 |
| 20260129 | 34,700 | 35,700 | 36,200 | 33,450 |
| 20260128 | 32,400 | 34,650 | 35,200 | 31,750 |
| 20260127 | 30,000 | 30,300 | 31,200 | 30,000 |
| 20260126 | 29,600 | 31,050 | 31,400 | 29,250 |
| 20260123 | 26,750 | 29,450 | 30,300 | 26,400 |
| 20260122 | 26,250 | 25,950 | 26,450 | 24,500 |
| 20260121 | 28,050 | 25,800 | 28,500 | 24,300 |
| 20260120 | 28,400 | 28,800 | 29,350 | 28,400 |
| 20260119 | 29,450 | 29,250 | 29,500 | 28,500 |
| 20260116 | 28,100 | 29,450 | 29,850 | 27,650 |
| 20260115 | 27,300 | 28,500 | 28,500 | 26,600 |
| 20260114 | 29,300 | 27,150 | 29,300 | 27,000 |
| 20260113 | 29,750 | 29,300 | 30,150 | 29,200 |
| 20260112 | 30,350 | 29,800 | 30,600 | 28,950 |
| 20260109 | 31,000 | 30,300 | 31,150 | 30,100 |
| 20260108 | 30,200 | 31,450 | 32,100 | 29,950 |
| 20260107 | 29,250 | 30,100 | 30,250 | 29,000 |
| 20260106 | 30,150 | 29,250 | 30,450 | 28,750 |
| 20260105 | 28,700 | 30,700 | 30,800 | 28,400 |
| 20260102 | 28,450 | 29,450 | 29,800 | 27,850 |
| 20251230 | 30,500 | 30,250 | 30,600 | 28,700 |
| 20251229 | 28,750 | 30,500 | 30,750 | 27,400 |
| 20251226 | 27,950 | 28,450 | 28,700 | 26,800 |
| 20251224 | 28,000 | 27,700 | 28,500 | 27,000 |
| 20251223 | 28,000 | 27,950 | 28,400 | 27,500 |
| 20251222 | 28,950 | 27,550 | 29,000 | 26,950 |
| 20251219 | 29,000 | 28,700 | 29,500 | 27,750 |
| 20251218 | 26,950 | 29,000 | 29,100 | 26,600 |
| 20251217 | 29,750 | 27,600 | 29,750 | 27,350 |
| 20251216 | 30,300 | 29,250 | 30,300 | 28,950 |
| 20251215 | 27,800 | 30,300 | 30,350 | 27,150 |
| 20251212 | 28,800 | 28,600 | 29,950 | 28,300 |
| 20251211 | 30,150 | 28,600 | 30,250 | 28,250 |
| 20251210 | 28,950 | 29,700 | 30,000 | 28,300 |
| 20251209 | 28,950 | 28,700 | 29,150 | 28,000 |
| 20251208 | 30,850 | 28,950 | 30,900 | 28,450 |
| 20251205 | 32,350 | 31,100 | 32,350 | 29,650 |
| 20251204 | 32,100 | 32,600 | 32,900 | 31,550 |
| 20251203 | 31,350 | 32,100 | 33,600 | 31,350 |
| 20251202 | 30,400 | 31,150 | 31,750 | 30,100 |
| 20251201 | 29,500 | 31,200 | 31,700 | 29,050 |
| 20251128 | 28,100 | 29,200 | 30,200 | 28,000 |
| 20251127 | 26,050 | 28,100 | 28,400 | 25,150 |
| 20251126 | 24,200 | 26,000 | 26,500 | 22,150 |
| 20251125 | 24,350 | 23,750 | 25,150 | 22,500 |
| 20251124 | 25,350 | 23,600 | 25,900 | 23,000 |
| 20251121 | 25,700 | 25,250 | 26,450 | 24,900 |
| 20251120 | 25,800 | 26,700 | 27,550 | 25,350 |
| 20251119 | 27,250 | 26,000 | 27,250 | 24,250 |
| 20251118 | 28,900 | 27,250 | 29,750 | 26,100 |
| 20251117 | 27,400 | 28,900 | 29,950 | 26,500 |
| 20251114 | 26,550 | 27,450 | 28,800 | 26,500 |
| 20251113 | 25,050 | 27,750 | 27,950 | 24,150 |
| 20251112 | 22,350 | 24,750 | 24,950 | 22,100 |
| 20251111 | 22,000 | 21,750 | 22,250 | 21,550 |
| 20251110 | 21,450 | 22,400 | 22,500 | 21,000 |
| 20251107 | 20,350 | 21,250 | 21,600 | 20,200 |
| 20251106 | 21,000 | 20,650 | 21,550 | 20,150 |
| 20251105 | 21,000 | 20,850 | 21,100 | 19,740 |
| 20251104 | 19,860 | 21,450 | 21,700 | 19,100 |
| 20251103 | 20,350 | 19,850 | 20,800 | 19,300 |
| 20251031 | 18,840 | 20,050 | 20,500 | 18,710 |
| 20251030 | 19,100 | 18,840 | 19,270 | 18,580 |
| 20251029 | 18,860 | 18,980 | 19,570 | 18,150 |
| 20251028 | 18,430 | 18,580 | 18,950 | 17,960 |
| 20251027 | 18,400 | 18,460 | 18,740 | 17,500 |
| 20251024 | 19,190 | 18,920 | 19,750 | 18,500 |
| 20251023 | 23,650 | 19,000 | 24,000 | 18,500 |
| 20251022 | 21,000 | 20,500 | 21,200 | 20,000 |
| 20251021 | 22,150 | 21,450 | 22,150 | 19,990 |
| 20251020 | 22,750 | 21,750 | 22,800 | 20,900 |
| 20251017 | 21,800 | 22,800 | 23,350 | 21,200 |
| 20251016 | 22,900 | 21,750 | 23,150 | 21,150 |
| 20251015 | 19,270 | 22,250 | 22,350 | 19,140 |
| 20251014 | 19,840 | 19,060 | 19,990 | 18,700 |
| 20251013 | 19,820 | 19,500 | 20,750 | 18,680 |
| 20251010 | 18,900 | 19,950 | 20,750 | 18,570 |
| 20251002 | 16,400 | 18,310 | 18,420 | 16,390 |
| 20251001 | 16,400 | 16,380 | 16,750 | 16,150 |
| 20250930 | 16,340 | 16,400 | 16,880 | 16,270 |
| 20250929 | 15,830 | 16,330 | 17,240 | 15,460 |
| 20250926 | 15,890 | 15,840 | 16,450 | 15,220 |
| 20250925 | 15,000 | 15,860 | 16,200 | 14,000 |
| 20250924 | 14,490 | 15,000 | 15,050 | 13,800 |
| 20250923 | 14,250 | 14,440 | 14,550 | 13,790 |
| 20250922 | 13,480 | 14,320 | 14,550 | 13,330 |
| 20250919 | 13,350 | 13,490 | 13,580 | 12,500 |
| 20250918 | 12,800 | 13,500 | 13,500 | 12,620 |
| 20250917 | 12,750 | 12,600 | 13,000 | 12,400 |
| 20250916 | 12,300 | 12,750 | 13,320 | 12,100 |
| 20250915 | 11,950 | 12,150 | 12,350 | 11,660 |
| 20250912 | 11,750 | 11,950 | 12,170 | 10,980 |
| 20250911 | 12,340 | 11,660 | 12,350 | 11,490 |
| 20250910 | 12,680 | 12,150 | 13,040 | 11,930 |
| 20250909 | 12,560 | 12,680 | 12,820 | 12,480 |
| 20250908 | 12,500 | 12,600 | 12,730 | 12,200 |
| 20250905 | 12,880 | 12,460 | 12,880 | 12,280 |
| 20250904 | 12,420 | 12,780 | 12,900 | 12,260 |
| 20250903 | 12,420 | 12,430 | 12,480 | 12,030 |
| 20250902 | 12,300 | 12,320 | 12,600 | 11,890 |
| 20250901 | 12,190 | 12,150 | 12,730 | 11,720 |
| 20250829 | 12,110 | 12,420 | 12,460 | 11,920 |
| 20250828 | 10,470 | 12,110 | 12,300 | 10,470 |
| 20250827 | 10,420 | 10,550 | 10,810 | 10,250 |
| 20250826 | 10,400 | 10,420 | 10,970 | 10,210 |
| 20250825 | 10,030 | 10,410 | 10,490 | 9,960 |
| 20250822 | 10,150 | 10,030 | 10,290 | 9,980 |
| 20250821 | 10,010 | 10,070 | 10,150 | 9,940 |
| 20250820 | 10,100 | 10,000 | 10,100 | 9,720 |
| 20250819 | 10,260 | 10,100 | 10,470 | 10,020 |
| 20250818 | 11,050 | 10,390 | 11,050 | 10,300 |
| 20250814 | 11,110 | 10,910 | 11,400 | 10,830 |
| 20250813 | 10,590 | 11,100 | 11,100 | 10,590 |
| 20250812 | 10,290 | 10,590 | 10,960 | 10,200 |
| 20250811 | 10,300 | 10,290 | 10,480 | 9,950 |
| 20250808 | 10,370 | 10,300 | 10,720 | 10,250 |
| 20250807 | 10,320 | 10,370 | 10,430 | 10,200 |
| 20250806 | 10,410 | 10,310 | 10,620 | 10,160 |
| 20250805 | 10,260 | 10,540 | 10,600 | 10,260 |
| 20250804 | 10,190 | 10,330 | 10,510 | 10,060 |
| 20250801 | 10,530 | 9,950 | 10,530 | 9,900 |
| 20250731 | 10,110 | 10,530 | 10,570 | 10,110 |
| 20250730 | 10,200 | 10,230 | 10,560 | 10,100 |
| 20250729 | 10,570 | 10,040 | 10,660 | 9,520 |
| 20250728 | 10,710 | 10,540 | 10,710 | 10,230 |
| 20250725 | 11,000 | 10,620 | 11,000 | 10,550 |
| 20250724 | 10,620 | 10,900 | 10,940 | 10,620 |
| 20250723 | 10,800 | 10,800 | 11,040 | 10,500 |
| 20250722 | 11,250 | 10,740 | 11,330 | 10,430 |
| 20250721 | 11,300 | 11,250 | 11,450 | 10,800 |
| 20250718 | 11,450 | 11,580 | 11,600 | 11,160 |
| 20250717 | 11,030 | 11,450 | 11,580 | 10,920 |
| 20250716 | 10,860 | 11,150 | 11,380 | 10,660 |
| 20250715 | 11,000 | 11,120 | 11,300 | 10,800 |
| 20250714 | 11,280 | 11,000 | 11,390 | 10,830 |
| 20250711 | 11,430 | 11,290 | 11,490 | 11,200 |
| 20250710 | 11,340 | 11,360 | 11,590 | 11,210 |
| 20250709 | 11,480 | 11,340 | 11,740 | 11,150 |
| 20250708 | 11,850 | 11,260 | 11,890 | 11,150 |
| 20250707 | 11,880 | 11,750 | 11,990 | 11,530 |
| 20250704 | 12,250 | 11,890 | 12,640 | 11,640 |
| 20250703 | 12,550 | 12,300 | 12,740 | 11,610 |
| 20250702 | 12,960 | 12,700 | 12,960 | 12,150 |
| 20250701 | 11,900 | 12,900 | 13,080 | 11,700 |
| 20250630 | 12,110 | 12,000 | 12,340 | 11,650 |
| 20250627 | 11,830 | 12,080 | 12,400 | 11,740 |
| 20250626 | 12,030 | 11,850 | 12,030 | 11,250 |
| 20250625 | 12,450 | 12,030 | 12,500 | 11,760 |
| 20250624 | 11,930 | 12,420 | 12,450 | 11,780 |
| 20250623 | 12,050 | 11,930 | 12,250 | 11,530 |
| 20250620 | 11,990 | 11,990 | 11,990 | 11,410 |
| 20250619 | 11,720 | 11,800 | 12,000 | 11,370 |
| 20250618 | 10,860 | 11,690 | 11,750 | 10,530 |
| 20250617 | 10,850 | 10,860 | 11,290 | 10,670 |
| 20250616 | 10,200 | 10,850 | 11,260 | 10,200 |
| 20250613 | 11,150 | 10,290 | 11,150 | 10,180 |
| 20250612 | 11,000 | 11,150 | 11,520 | 10,660 |
| 20250611 | 10,550 | 10,970 | 11,090 | 10,140 |
| 20250610 | 11,000 | 10,550 | 11,340 | 10,290 |
| 20250609 | 10,220 | 11,000 | 11,020 | 10,100 |
| 20250605 | 10,300 | 10,000 | 10,510 | 9,400 |
| 20250604 | 11,010 | 10,400 | 11,400 | 10,170 |
| 20250602 | 10,770 | 11,000 | 11,210 | 10,670 |
| 20250530 | 10,610 | 10,620 | 11,020 | 10,000 |
| 20250529 | 10,950 | 10,930 | 11,520 | 10,120 |
| 20250528 | 12,050 | 11,860 | 12,200 | 11,350 |
| 20250527 | 12,820 | 12,050 | 12,820 | 11,850 |
| 20250526 | 12,750 | 12,870 | 12,900 | 12,350 |
| 20250523 | 11,760 | 12,780 | 12,930 | 11,680 |
| 20250522 | 11,370 | 11,700 | 11,800 | 11,280 |
| 20250521 | 12,000 | 11,400 | 12,150 | 11,080 |
| 20250520 | 12,090 | 12,150 | 12,430 | 11,730 |
| 20250519 | 11,600 | 11,900 | 12,000 | 11,450 |
| 20250516 | 11,260 | 11,560 | 11,710 | 11,240 |
| 20250515 | 10,570 | 11,250 | 11,390 | 10,520 |
| 20250514 | 9,980 | 10,700 | 10,810 | 9,900 |
| 20250513 | 9,900 | 9,980 | 10,060 | 9,770 |
| 20250512 | 9,990 | 9,890 | 10,260 | 9,780 |
| 20250509 | 10,400 | 9,980 | 10,460 | 9,760 |
| 20250508 | 9,820 | 10,150 | 10,150 | 9,650 |
| 20250507 | 9,420 | 9,870 | 10,020 | 9,100 |
| 20250502 | 9,490 | 9,420 | 10,000 | 9,150 |
| 20250430 | 9,640 | 9,500 | 9,900 | 9,200 |
| 20250429 | 10,170 | 9,640 | 10,600 | 9,530 |
| 20250428 | 10,190 | 10,170 | 10,420 | 10,000 |
| 20250425 | 10,370 | 10,200 | 10,380 | 9,960 |
| 20250424 | 10,080 | 10,360 | 10,510 | 9,930 |
| 20250423 | 10,180 | 10,080 | 10,210 | 9,960 |
| 20250422 | 10,160 | 10,190 | 10,270 | 9,850 |
| 20250421 | 8,840 | 10,240 | 10,330 | 8,780 |
| 20250418 | 8,740 | 8,840 | 9,030 | 8,600 |
| 20250417 | 8,460 | 8,690 | 8,890 | 8,460 |
| 20250416 | 8,550 | 8,600 | 8,750 | 8,460 |
| 20250415 | 9,130 | 8,570 | 9,130 | 8,340 |
| 20250414 | 8,390 | 9,050 | 9,140 | 8,280 |
| 20250411 | 7,910 | 8,300 | 8,400 | 7,680 |
| 20250410 | 7,570 | 7,830 | 7,950 | 7,570 |
| 20250409 | 7,630 | 7,290 | 8,090 | 7,070 |
| 20250408 | 7,800 | 7,600 | 7,800 | 7,290 |
| 20250407 | 7,890 | 7,550 | 7,890 | 7,260 |
| 20250404 | 7,990 | 7,950 | 8,250 | 7,580 |
| 20250403 | 8,080 | 8,080 | 8,320 | 7,900 |
| 20250402 | 8,350 | 8,130 | 8,520 | 8,070 |
| 20250401 | 8,200 | 8,290 | 8,700 | 8,190 |
| 20250331 | 8,660 | 8,340 | 8,660 | 8,090 |
| 20250328 | 8,560 | 8,690 | 8,700 | 8,280 |
| 20250327 | 8,890 | 8,560 | 9,140 | 8,300 |
| 20250326 | 9,500 | 8,890 | 9,750 | 8,000 |
| 20250325 | 9,180 | 8,990 | 9,490 | 8,850 |
| 20250324 | 8,700 | 9,250 | 9,300 | 8,580 |
| 20250321 | 7,400 | 8,700 | 8,800 | 7,390 |
| 20250320 | 7,700 | 7,500 | 7,860 | 7,370 |
| 20250319 | 7,460 | 7,700 | 7,990 | 7,300 |
| 20250318 | 7,600 | 7,450 | 8,100 | 7,340 |
| 20250317 | 7,450 | 7,490 | 7,630 | 7,020 |
| 20250314 | 6,750 | 7,280 | 7,280 | 6,200 |
| 20250313 | 7,080 | 6,750 | 7,170 | 6,700 |
| 20250312 | 6,750 | 7,080 | 7,690 | 6,730 |
| 20250311 | 6,450 | 6,750 | 6,750 | 6,280 |
| 20250310 | 6,050 | 6,600 | 6,750 | 6,020 |
| 20250307 | 6,100 | 6,050 | 6,130 | 5,890 |
| 20250306 | 6,110 | 6,100 | 6,210 | 6,000 |
| 20250305 | 5,930 | 6,100 | 6,200 | 5,900 |
| 20250304 | 5,830 | 5,930 | 6,090 | 5,740 |
| 20250228 | 5,850 | 5,740 | 5,930 | 5,640 |
| 20250227 | 6,040 | 5,900 | 6,140 | 5,800 |
| 20250226 | 6,280 | 6,040 | 6,350 | 5,870 |
| 20250225 | 6,240 | 6,310 | 6,370 | 6,000 |
| 20250224 | 5,850 | 6,100 | 6,190 | 5,800 |
| 20250221 | 5,540 | 5,950 | 6,060 | 5,540 |
| 20250220 | 5,760 | 5,620 | 5,800 | 5,540 |
| 20250219 | 5,160 | 5,880 | 6,040 | 5,140 |
| 20250218 | 5,200 | 5,180 | 5,330 | 5,090 |
| 20250217 | 4,985 | 5,170 | 5,170 | 4,960 |
| 20250214 | 5,270 | 5,050 | 5,270 | 4,950 |
| 20250213 | 4,855 | 5,200 | 5,250 | 4,740 |
| 20250212 | 4,790 | 4,810 | 4,845 | 4,675 |
| 20250211 | 4,600 | 4,800 | 4,980 | 4,500 |
| 20250210 | 4,665 | 4,585 | 4,750 | 4,520 |
| 20250207 | 4,845 | 4,630 | 4,875 | 4,450 |
| 20250206 | 4,700 | 4,890 | 4,975 | 4,700 |
| 20250205 | 4,805 | 4,725 | 4,855 | 4,650 |
| 20250204 | 4,890 | 4,805 | 4,950 | 4,730 |
| 20250203 | 4,940 | 4,800 | 4,940 | 4,675 |
| 20250131 | 5,020 | 4,950 | 5,190 | 4,950 |
| 20250124 | 4,920 | 5,020 | 5,150 | 4,920 |
| 20250123 | 5,360 | 5,040 | 5,360 | 4,970 |
| 20250122 | 5,420 | 5,360 | 5,450 | 5,270 |
| 20250121 | 5,340 | 5,420 | 5,440 | 5,190 |
| 20250120 | 5,540 | 5,260 | 5,540 | 5,250 |
| 20250117 | 5,510 | 5,530 | 5,590 | 5,220 |
| 20250116 | 5,120 | 5,570 | 5,730 | 5,120 |
| 20250115 | 5,320 | 5,100 | 5,330 | 5,030 |
| 20250114 | 5,200 | 5,250 | 5,550 | 5,150 |
| 20250113 | 4,800 | 5,180 | 5,210 | 4,780 |
| 20250110 | 4,760 | 4,775 | 4,785 | 4,660 |
| 20250109 | 4,750 | 4,750 | 4,825 | 4,660 |
| 20250108 | 4,815 | 4,825 | 4,930 | 4,765 |
| 20250107 | 4,890 | 4,815 | 4,890 | 4,685 |
| 20250106 | 4,670 | 4,825 | 4,870 | 4,640 |
| 20250103 | 4,445 | 4,605 | 4,665 | 4,410 |
| 20250102 | 4,315 | 4,455 | 4,565 | 4,255 |