Stock Ticker
- (115310) 인포바인
- Description: 기업개요
동사는 2000년 유무선통신 부가서비스 제공을 목적으로 설립되어 휴대폰인증서 보관서비스를 주력 사업으로 영위하고 있음.
SK플래닛, KT, LG U+ 등 국내 3개 이동통신사와 제휴하여 시중은행, 증권사, 카드사, 보험사, 전자상거래, 공공기관 등에 서비스를 제공함.
유무선 네트워크 연동기술, 데이터암호화 기술, 모바일 어플리케이션 개발기술을 기반으로 안전하고 편리한 온라인 서비스를 제공하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 9,400 | 9,440 | 9,510 | 9,300 |
| 20261019 | 9,230 | 9,400 | 9,430 | 8,840 |
| 20261016 | 9,110 | 9,400 | 9,440 | 9,110 |
| 20261015 | 9,200 | 9,110 | 9,250 | 9,060 |
| 20261014 | 9,430 | 9,400 | 9,430 | 9,140 |
| 20261013 | 9,490 | 9,430 | 9,550 | 9,180 |
| 20261012 | 9,560 | 9,570 | 9,630 | 9,360 |
| 20261008 | 9,640 | 9,590 | 9,650 |
| 20261007 | 9,560 | 9,580 | 9,610 | 9,390 |
| 20261006 | 9,600 | 9,570 | 9,660 | 9,460 |
| 20261002 | 9,600 | 9,600 | 9,640 | 9,480 |
| 20261001 | 9,580 | 9,590 | 9,590 | 9,300 |
| 20260930 | 9,480 | 9,580 | 9,590 | 9,330 |
| 20260929 | 9,380 | 9,400 | 9,540 | 9,300 |
| 20260928 | 9,590 | 9,380 | 9,610 | 9,210 |
| 20260923 | 9,520 | 9,550 | 9,590 | 9,360 |
| 20260922 | 9,530 | 9,480 | 9,540 | 9,300 |
| 20260921 | 9,450 | 9,500 | 9,590 | 9,270 |
| 20260918 | 9,550 | 9,490 | 9,550 | 9,000 |
| 20260917 | 9,370 | 9,450 | 9,570 | 9,350 |
| 20260916 | 9,570 | 9,470 | 9,570 | 9,230 |
| 20260915 | 9,500 | 9,500 | 9,570 | 9,120 |
| 20260914 | 9,410 | 9,500 | 9,520 | 9,060 |
| 20260911 | 9,110 | 9,410 | 9,550 | 9,110 |
| 20260910 | 9,430 | 9,420 | 9,480 | 9,210 |
| 20260909 | 9,410 | 9,430 | 9,570 | 9,330 |
| 20260908 | 9,290 | 9,430 | 9,450 | 9,180 |
| 20260907 | 9,290 | 9,300 | 9,560 | 9,290 |
| 20260904 | 9,350 | 9,400 | 9,400 | 9,210 |
| 20260903 | 9,170 | 9,360 | 9,450 | 8,860 |
| 20260902 | 9,040 | 9,110 | 9,210 | 8,960 |
| 20260901 | 9,180 | 9,150 | 9,240 | 8,970 |
| 20260831 | 9,100 | 9,150 | 9,250 | 8,810 |
| 20260828 | 8,950 | 9,100 | 9,240 | 8,660 |
| 20260827 | 8,860 | 8,950 | 9,100 | 8,530 |
| 20260826 | 8,750 | 8,880 | 8,960 | 8,400 |
| 20260825 | 8,420 | 8,820 | 8,900 | 8,040 |
| 20260824 | 8,330 | 8,330 | 8,570 | 7,940 |
| 20260821 | 8,280 | 8,330 | 8,330 | 7,800 |
| 20260820 | 8,220 | 8,280 | 8,280 | 7,810 |
| 20260819 | 8,220 | 8,240 | 8,540 | 7,890 |
| 20260818 | 8,150 | 8,220 | 8,220 | 7,800 |
| 20260814 | 7,780 | 7,880 | 8,080 | 7,700 |
| 20260813 | 7,850 | 7,780 | 8,030 | 7,610 |
| 20260812 | 8,190 | 7,880 | 8,190 | 7,660 |
| 20260811 | 7,750 | 7,930 | 8,000 | 7,530 |
| 20260810 | 7,990 | 7,790 | 7,990 | 7,470 |
| 20260807 | 8,500 | 7,400 | 8,500 | 7,250 |
| 20260806 | 7,090 | 8,000 | 8,100 | 7,070 |
| 20260805 | 7,200 | 7,110 | 7,300 | 7,050 |
| 20260804 | 7,120 | 7,180 | 7,180 | 6,930 |
| 20260803 | 6,670 | 7,020 | 7,080 | 6,670 |
| 20260731 | 6,490 | 6,720 | 6,800 | 6,290 |
| 20260730 | 6,800 | 6,320 | 6,800 | 6,210 |
| 20260729 | 6,720 | 6,800 | 7,080 | 6,050 |
| 20260728 | 7,100 | 6,990 | 7,140 | 6,710 |
| 20260727 | 7,180 | 7,200 | 7,210 | 6,940 |
| 20260724 | 7,050 | 7,050 | 7,180 | 6,850 |
| 20260723 | 6,880 | 7,050 | 7,050 | 6,790 |
| 20260722 | 6,750 | 6,790 | 7,070 | 6,660 |
| 20260721 | 6,790 | 6,800 | 6,800 | 6,240 |
| 20260720 | 6,790 | 6,730 | 6,790 | 6,540 |
| 20260716 | 6,880 | 6,800 | 6,880 | 6,630 |
| 20260715 | 6,700 | 6,860 | 6,970 | 6,600 |
| 20260714 | 7,160 | 6,530 | 7,160 | 6,400 |
| 20260713 | 7,380 | 7,210 | 7,410 | 6,800 |
| 20260710 | 6,800 | 7,380 | 7,470 | 6,750 |
| 20260709 | 6,840 | 6,800 | 6,840 | 6,570 |
| 20260708 | 6,980 | 6,840 | 7,140 | 6,560 |
| 20260707 | 7,100 | 7,000 | 7,100 | 6,700 |
| 20260706 | 7,070 | 7,000 | 7,070 | 6,640 |
| 20260703 | 6,850 | 6,930 | 6,930 | 6,520 |
| 20260702 | 7,190 | 6,800 | 7,190 | 6,590 |
| 20260701 | 7,030 | 7,040 | 7,050 | 6,660 |
| 20260630 | 6,800 | 6,900 | 6,980 | 6,650 |
| 20260629 | 6,560 | 6,800 | 7,000 | 6,500 |
| 20260626 | 6,860 | 6,610 | 6,860 | 6,320 |
| 20260625 | 6,560 | 6,860 | 6,960 | 6,550 |
| 20260624 | 6,540 | 6,870 | 7,190 | 6,540 |
| 20260623 | 7,280 | 6,680 | 7,340 | 6,610 |
| 20260622 | 7,420 | 7,140 | 7,450 | 6,825 |
| 20260619 | 8,000 | 7,430 | 8,000 | 7,060 |
| 20260618 | 7,990 | 8,020 | 8,080 | 7,730 |
| 20260617 | 7,860 | 8,050 | 8,060 | 7,630 |
| 20260616 | 7,990 | 7,710 | 7,990 | 7,610 |
| 20260615 | 7,920 | 8,050 | 8,130 | 7,740 |
| 20260612 | 7,790 | 7,850 | 8,160 | 7,700 |
| 20260611 | 7,580 | 7,760 | 7,890 | 7,490 |
| 20260610 | 7,840 | 7,640 | 7,840 | 7,330 |
| 20260609 | 8,000 | 7,760 | 8,000 | 7,410 |
| 20260608 | 7,010 | 8,000 | 8,000 | 7,010 |
| 20260605 | 8,060 | 8,080 | 8,240 | 7,810 |
| 20260604 | 8,160 | 8,140 | 8,700 | 8,010 |
| 20260602 | 8,280 | 8,530 | 8,560 | 7,770 |
| 20260601 | 8,860 | 8,340 | 8,860 | 8,300 |
| 20260529 | 9,310 | 8,860 | 9,550 | 8,580 |
| 20260528 | 9,620 | 9,380 | 9,670 | 9,000 |
| 20260527 | 9,950 | 9,620 | 10,060 | 9,580 |
| 20260526 | 10,540 | 9,950 | 10,650 | 9,950 |
| 20260522 | 10,310 | 10,540 | 10,840 | 10,310 |
| 20260521 | 10,300 | 10,520 | 11,180 | 10,170 |
| 20260520 | 10,450 | 10,390 | 10,960 | 9,740 |
| 20260519 | 11,020 | 10,980 | 13,800 | 10,690 |
| 20260518 | 11,370 | 11,040 | 11,400 | 10,500 |
| 20260515 | 11,690 | 11,370 | 11,690 | 11,140 |
| 20260514 | 11,790 | 11,810 | 12,080 | 11,530 |
| 20260513 | 11,500 | 11,900 | 12,260 | 11,500 |
| 20260512 | 12,940 | 12,200 | 13,070 | 12,040 |
| 20260511 | 13,340 | 12,910 | 13,340 | 12,860 |
| 20260508 | 12,660 | 13,010 | 13,040 | 11,880 |
| 20260507 | 12,360 | 12,650 | 12,680 | 12,360 |
| 20260506 | 12,830 | 12,620 | 12,840 | 12,310 |
| 20260504 | 12,490 | 12,830 | 13,340 | 12,460 |
| 20260430 | 12,720 | 12,490 | 12,930 | 12,490 |
| 20260429 | 13,770 | 12,720 | 13,770 | 12,605 |
| 20260428 | 14,610 | 13,760 | 14,750 | 13,760 |
| 20260427 | 68,900 | 68,900 | 68,900 | 68,900 |
| 20260424 | 68,900 | 68,900 | 68,900 | 68,900 |
| 20260423 | 68,900 | 68,900 | 68,900 | 68,900 |
| 20260422 | 68,900 | 68,900 | 68,900 | 68,900 |
| 20260421 | 68,900 | 68,900 | 68,900 | 68,900 |
| 20260420 | 68,900 | 68,900 | 68,900 | 68,900 |
| 20260417 | 68,900 | 68,900 | 68,900 | 68,900 |
| 20260416 | 68,900 | 68,900 | 68,900 | 68,900 |
| 20260415 | 68,900 | 68,900 | 68,900 | 68,900 |
| 20260414 | 68,900 | 68,900 | 68,900 | 68,900 |
| 20260413 | 68,900 | 68,900 | 68,900 | 68,900 |
| 20260410 | 68,900 | 68,900 | 68,900 | 68,900 |
| 20260409 | 69,400 | 68,900 | 71,400 | 67,400 |
| 20260408 | 67,100 | 68,600 | 68,800 | 65,300 |
| 20260407 | 67,900 | 65,000 | 67,900 | 64,850 |
| 20260406 | 66,200 | 66,600 | 67,300 | 65,700 |
| 20260403 | 67,800 | 66,700 | 69,300 | 65,500 |
| 20260402 | 67,800 | 66,000 | 68,600 | 64,600 |
| 20260401 | 66,900 | 67,700 | 67,700 | 65,800 |
| 20260331 | 64,600 | 64,700 | 66,200 | 64,000 |
| 20260330 | 65,500 | 65,400 | 66,600 | 64,900 |
| 20260327 | 66,600 | 68,300 | 68,700 | 66,500 |
| 20260326 | 69,100 | 67,400 | 70,000 | 67,400 |
| 20260325 | 69,300 | 67,700 | 69,600 | 67,350 |
| 20260324 | 71,600 | 69,200 | 72,400 | 68,600 |
| 20260323 | 75,300 | 70,000 | 75,300 | 70,000 |
| 20260320 | 74,500 | 76,000 | 76,800 | 73,600 |
| 20260319 | 74,700 | 74,500 | 75,200 | 73,400 |
| 20260318 | 76,100 | 74,700 | 76,800 | 74,600 |
| 20260317 | 76,300 | 76,100 | 77,900 | 76,100 |
| 20260316 | 79,300 | 76,300 | 79,300 | 74,000 |
| 20260313 | 85,100 | 80,200 | 85,100 | 79,300 |
| 20260312 | 78,600 | 85,900 | 86,600 | 78,600 |
| 20260311 | 76,700 | 78,500 | 79,700 | 75,100 |
| 20260310 | 73,700 | 73,200 | 74,400 | 72,000 |
| 20260309 | 73,100 | 72,200 | 74,800 | 69,800 |
| 20260306 | 77,200 | 78,500 | 81,000 | 77,100 |
| 20260305 | 78,200 | 80,300 | 82,300 | 78,200 |
| 20260304 | 82,400 | 75,900 | 84,000 | 75,000 |
| 20260303 | 82,900 | 88,900 | 89,900 | 81,200 |
| 20260227 | 80,400 | 87,000 | 94,100 | 79,000 |
| 20260226 | 90,400 | 80,400 | 91,500 | 80,100 |
| 20260225 | 91,200 | 88,400 | 95,800 | 87,600 |
| 20260224 | 91,200 | 90,500 | 98,000 | 87,000 |
| 20260223 | 100,000 | 91,100 | 100,800 | 88,600 |
| 20260220 | 85,800 | 85,900 | 88,900 | 83,000 |
| 20260219 | 86,000 | 82,600 | 90,800 | 82,100 |
| 20260213 | 89,500 | 83,700 | 98,400 | 83,600 |
| 20260212 | 79,100 | 86,000 | 87,000 | 79,000 |
| 20260211 | 79,900 | 79,600 | 80,100 | 77,300 |
| 20260210 | 81,000 | 79,900 | 81,300 | 79,100 |
| 20260209 | 79,700 | 80,600 | 81,300 | 76,100 |
| 20260206 | 74,200 | 77,700 | 77,900 | 72,700 |
| 20260205 | 78,000 | 75,700 | 80,600 | 74,200 |
| 20260204 | 83,800 | 80,300 | 83,800 | 78,100 |
| 20260203 | 86,100 | 85,500 | 88,800 | 78,300 |
| 20260202 | 84,500 | 85,400 | 90,900 | 81,100 |
| 20260130 | 76,700 | 73,700 | 76,700 | 73,600 |
| 20260129 | 72,500 | 74,400 | 75,500 | 71,300 |
| 20260128 | 74,900 | 72,500 | 74,900 | 72,000 |
| 20260127 | 71,900 | 73,100 | 76,500 | 70,400 |
| 20260126 | 73,600 | 71,800 | 73,600 | 71,200 |
| 20260123 | 74,000 | 72,900 | 79,200 | 72,000 |
| 20260122 | 75,100 | 69,700 | 75,750 | 69,400 |
| 20260121 | 73,000 | 75,100 | 75,900 | 72,200 |
| 20260120 | 69,000 | 75,500 | 76,000 | 67,600 |
| 20260119 | 63,500 | 69,000 | 70,400 | 63,500 |
| 20260116 | 64,800 | 64,100 | 65,100 | 63,000 |
| 20260115 | 63,900 | 65,000 | 70,000 | 63,500 |
| 20260114 | 62,500 | 62,500 | 63,000 | 61,400 |
| 20260113 | 61,700 | 62,400 | 63,900 | 59,200 |
| 20260112 | 62,100 | 61,600 | 63,000 | 61,000 |
| 20260109 | 62,600 | 62,700 | 63,800 | 62,500 |
| 20260108 | 63,200 | 62,700 | 63,400 | 61,800 |
| 20260107 | 63,600 | 62,500 | 63,600 | 62,500 |
| 20260106 | 63,700 | 63,600 | 64,100 | 62,600 |
| 20260105 | 62,300 | 64,300 | 65,500 | 61,800 |
| 20260102 | 63,100 | 62,300 | 63,100 | 61,500 |
| 20251230 | 63,600 | 62,400 | 63,700 | 62,300 |
| 20251229 | 63,200 | 63,600 | 64,700 | 62,500 |
| 20251226 | 64,600 | 64,800 | 66,100 | 64,000 |
| 20251224 | 64,600 | 64,600 | 64,900 | 64,100 |
| 20251223 | 66,600 | 64,600 | 66,600 | 64,500 |
| 20251222 | 67,500 | 66,600 | 67,700 | 65,900 |
| 20251219 | 66,800 | 67,500 | 68,000 | 66,300 |
| 20251218 | 68,900 | 66,800 | 70,900 | 66,200 |
| 20251217 | 72,800 | 69,500 | 73,000 | 69,300 |
| 20251216 | 66,400 | 72,800 | 77,200 | 65,700 |
| 20251215 | 66,500 | 66,900 | 68,300 | 65,800 |
| 20251212 | 68,000 | 68,100 | 68,800 | 66,700 |
| 20251211 | 71,900 | 67,700 | 71,900 | 67,500 |
| 20251210 | 70,700 | 69,900 | 70,800 | 69,300 |
| 20251209 | 70,000 | 70,600 | 71,200 | 70,000 |
| 20251208 | 71,100 | 70,600 | 72,300 | 70,400 |
| 20251205 | 72,200 | 72,300 | 73,700 | 71,300 |
| 20251204 | 74,500 | 72,200 | 74,500 | 71,700 |
| 20251203 | 75,600 | 73,600 | 75,600 | 72,600 |
| 20251202 | 75,200 | 73,900 | 75,900 | 73,000 |
| 20251201 | 75,100 | 75,300 | 77,000 | 73,300 |
| 20251128 | 70,600 | 74,800 | 76,300 | 70,600 |
| 20251127 | 75,400 | 70,600 | 77,000 | 70,500 |
| 20251126 | 72,300 | 76,200 | 76,350 | 72,000 |
| 20251125 | 67,900 | 72,300 | 74,300 | 67,900 |
| 20251124 | 67,500 | 68,100 | 70,000 | 66,400 |
| 20251121 | 66,900 | 67,500 | 71,700 | 66,400 |
| 20251120 | 70,200 | 69,000 | 70,200 | 68,100 |
| 20251119 | 67,600 | 69,500 | 70,600 | 66,500 |
| 20251118 | 71,300 | 67,600 | 71,300 | 67,000 |
| 20251117 | 72,000 | 71,300 | 74,900 | 70,700 |
| 20251114 | 79,000 | 72,000 | 80,000 | 72,000 |
| 20251113 | 79,500 | 79,900 | 81,000 | 78,000 |
| 20251112 | 75,500 | 79,900 | 80,400 | 73,900 |
| 20251111 | 72,500 | 75,600 | 75,600 | 70,800 |
| 20251110 | 71,600 | 71,300 | 74,500 | 70,700 |
| 20251107 | 71,600 | 71,200 | 74,000 | 70,400 |
| 20251106 | 64,800 | 71,600 | 72,600 | 62,900 |
| 20251105 | 65,900 | 65,000 | 66,200 | 61,000 |
| 20251104 | 67,300 | 65,800 | 67,500 | 65,000 |
| 20251103 | 67,000 | 67,300 | 68,400 | 66,800 |
| 20251031 | 66,000 | 67,000 | 67,500 | 65,800 |
| 20251030 | 66,300 | 66,700 | 69,000 | 66,200 |
| 20251029 | 66,000 | 66,900 | 67,000 | 65,600 |
| 20251028 | 66,400 | 66,000 | 67,400 | 65,800 |
| 20251027 | 67,700 | 66,300 | 69,900 | 66,000 |
| 20251024 | 67,900 | 68,000 | 69,500 | 67,000 |
| 20251023 | 71,000 | 68,300 | 71,000 | 66,700 |
| 20251022 | 69,700 | 71,000 | 73,500 | 69,500 |
| 20251021 | 66,300 | 69,500 | 77,500 | 66,300 |
| 20251020 | 63,000 | 66,200 | 67,500 | 63,000 |
| 20251017 | 65,800 | 63,000 | 66,000 | 63,000 |
| 20251016 | 67,000 | 66,000 | 67,200 | 64,600 |
| 20251015 | 64,600 | 66,900 | 67,000 | 61,700 |
| 20251014 | 63,500 | 63,000 | 64,100 | 62,100 |
| 20251013 | 62,700 | 63,100 | 64,700 | 61,800 |
| 20251010 | 65,000 | 63,200 | 65,100 | 62,200 |
| 20251002 | 63,400 | 65,000 | 66,000 | 62,000 |
| 20251001 | 64,400 | 63,400 | 65,000 | 63,100 |
| 20250930 | 63,800 | 64,400 | 66,500 | 63,300 |
| 20250929 | 67,200 | 63,800 | 67,700 | 61,100 |
| 20250926 | 66,400 | 65,100 | 67,800 | 63,500 |
| 20250925 | 66,600 | 64,400 | 66,700 | 63,700 |
| 20250924 | 67,500 | 66,200 | 68,100 | 65,500 |
| 20250923 | 70,600 | 67,300 | 70,700 | 66,900 |
| 20250922 | 70,600 | 70,600 | 71,300 | 69,800 |
| 20250919 | 71,900 | 70,600 | 72,150 | 70,400 |
| 20250918 | 73,500 | 71,400 | 73,500 | 70,700 |
| 20250917 | 77,300 | 72,900 | 77,300 | 72,500 |
| 20250916 | 78,300 | 78,000 | 78,900 | 77,600 |
| 20250915 | 79,900 | 78,100 | 83,500 | 78,000 |
| 20250912 | 81,500 | 78,800 | 81,500 | 78,800 |
| 20250911 | 83,200 | 80,400 | 84,600 | 80,000 |
| 20250910 | 82,400 | 82,700 | 85,000 | 80,800 |
| 20250909 | 82,800 | 81,000 | 84,300 | 80,000 |
| 20250908 | 81,000 | 82,700 | 82,900 | 79,200 |
| 20250905 | 81,100 | 81,000 | 82,400 | 79,200 |
| 20250904 | 79,800 | 80,300 | 81,100 | 78,900 |
| 20250903 | 81,500 | 79,800 | 81,500 | 78,700 |
| 20250902 | 84,700 | 80,800 | 84,800 | 80,100 |
| 20250901 | 83,600 | 84,600 | 86,000 | 82,000 |
| 20250829 | 81,500 | 83,500 | 92,300 | 79,900 |
| 20250828 | 77,200 | 79,400 | 84,900 | 76,100 |
| 20250827 | 79,100 | 76,800 | 79,800 | 76,000 |
| 20250826 | 83,700 | 78,300 | 83,900 | 78,000 |
| 20250825 | 80,700 | 85,700 | 89,500 | 79,100 |
| 20250822 | 77,800 | 78,300 | 80,200 | 76,500 |
| 20250821 | 80,500 | 76,800 | 81,300 | 73,600 |
| 20250820 | 77,400 | 80,500 | 82,100 | 77,400 |
| 20250819 | 75,000 | 79,200 | 79,700 | 74,100 |
| 20250818 | 75,000 | 75,000 | 77,400 | 72,800 |
| 20250814 | 79,800 | 77,700 | 80,300 | 77,500 |
| 20250813 | 80,100 | 78,700 | 84,000 | 77,800 |
| 20250812 | 77,900 | 78,700 | 81,200 | 76,900 |
| 20250811 | 76,200 | 77,700 | 82,800 | 74,200 |
| 20250808 | 76,000 | 75,900 | 78,900 | 75,500 |
| 20250807 | 73,300 | 75,900 | 84,400 | 73,300 |
| 20250806 | 77,700 | 74,100 | 80,700 | 74,000 |
| 20250805 | 80,000 | 79,000 | 81,500 | 78,000 |
| 20250804 | 70,500 | 82,000 | 89,900 | 66,700 |
| 20250801 | 62,900 | 71,300 | 80,000 | 61,200 |
| 20250731 | 62,000 | 63,400 | 65,800 | 61,400 |
| 20250730 | 58,200 | 62,000 | 65,900 | 57,300 |
| 20250729 | 57,800 | 58,200 | 60,800 | 55,800 |
| 20250728 | 59,100 | 57,500 | 59,800 | 56,500 |
| 20250725 | 58,500 | 59,000 | 62,200 | 58,100 |
| 20250724 | 61,500 | 59,000 | 62,900 | 57,600 |
| 20250723 | 67,000 | 62,200 | 67,500 | 61,500 |
| 20250722 | 63,500 | 68,600 | 71,600 | 59,100 |
| 20250721 | 60,800 | 61,000 | 62,100 | 58,500 |
| 20250718 | 68,400 | 63,400 | 69,700 | 61,000 |
| 20250717 | 72,400 | 68,800 | 72,700 | 67,500 |
| 20250716 | 72,500 | 72,500 | 73,400 | 71,000 |
| 20250715 | 70,000 | 73,900 | 73,900 | 68,400 |
| 20250714 | 64,800 | 71,200 | 84,900 | 63,400 |
| 20250711 | 54,300 | 66,500 | 70,700 | 53,800 |
| 20250710 | 59,500 | 54,400 | 63,700 | 52,800 |
| 20250709 | 46,350 | 57,000 | 57,000 | 45,400 |
| 20250708 | 42,500 | 43,850 | 44,800 | 41,700 |
| 20250707 | 42,050 | 42,200 | 42,900 | 40,850 |
| 20250704 | 42,000 | 42,900 | 43,200 | 42,000 |
| 20250703 | 43,000 | 42,750 | 43,350 | 42,050 |
| 20250702 | 42,700 | 43,000 | 43,750 | 42,450 |
| 20250701 | 42,600 | 42,700 | 43,850 | 42,400 |
| 20250630 | 42,600 | 42,600 | 43,250 | 42,000 |
| 20250627 | 42,700 | 42,600 | 43,500 | 42,450 |
| 20250626 | 43,350 | 43,850 | 43,850 | 42,100 |
| 20250625 | 44,150 | 43,700 | 44,150 | 42,750 |
| 20250624 | 43,150 | 43,650 | 44,800 | 42,400 |
| 20250623 | 43,000 | 43,000 | 43,350 | 41,950 |
| 20250620 | 44,900 | 43,000 | 44,900 | 42,150 |
| 20250619 | 42,900 | 44,900 | 44,950 | 42,050 |
| 20250618 | 43,200 | 42,850 | 43,800 | 41,800 |
| 20250617 | 41,750 | 43,200 | 43,450 | 41,750 |
| 20250616 | 40,450 | 41,750 | 41,750 | 39,900 |
| 20250613 | 42,350 | 40,450 | 42,350 | 39,550 |
| 20250612 | 42,750 | 41,950 | 43,100 | 41,300 |
| 20250611 | 43,200 | 42,750 | 43,400 | 42,100 |
| 20250610 | 44,500 | 43,200 | 45,250 | 42,100 |
| 20250609 | 43,550 | 43,950 | 46,550 | 43,550 |
| 20250605 | 39,000 | 43,450 | 43,650 | 39,000 |
| 20250604 | 37,450 | 38,950 | 39,900 | 37,000 |
| 20250602 | 37,000 | 37,400 | 37,450 | 36,750 |
| 20250530 | 37,450 | 37,400 | 37,450 | 36,400 |
| 20250529 | 37,400 | 37,450 | 38,600 | 37,400 |
| 20250528 | 37,150 | 37,600 | 38,250 | 37,100 |
| 20250527 | 38,000 | 37,600 | 38,300 | 37,100 |
| 20250526 | 38,300 | 38,550 | 38,550 | 37,300 |
| 20250523 | 39,450 | 38,350 | 39,600 | 37,700 |
| 20250522 | 37,300 | 39,400 | 39,650 | 36,700 |
| 20250521 | 35,600 | 36,700 | 36,700 | 35,250 |
| 20250520 | 34,400 | 36,000 | 36,100 | 34,350 |
| 20250519 | 32,350 | 34,350 | 34,350 | 32,150 |
| 20250516 | 32,800 | 32,750 | 33,300 | 32,000 |
| 20250515 | 32,150 | 33,200 | 33,250 | 32,000 |
| 20250514 | 32,500 | 32,150 | 32,500 | 31,900 |
| 20250513 | 32,150 | 32,200 | 32,550 | 31,900 |
| 20250512 | 32,300 | 32,150 | 32,550 | 31,750 |
| 20250509 | 31,800 | 31,500 | 31,950 | 31,450 |
| 20250508 | 32,900 | 31,800 | 32,900 | 31,350 |
| 20250507 | 32,200 | 32,450 | 32,750 | 32,200 |
| 20250502 | 31,800 | 32,200 | 32,600 | 31,300 |
| 20250430 | 31,600 | 31,450 | 33,050 | 31,250 |
| 20250429 | 32,600 | 31,050 | 32,750 | 31,050 |
| 20250428 | 31,500 | 32,600 | 32,950 | 31,500 |
| 20250425 | 31,900 | 31,700 | 32,200 | 31,150 |
| 20250424 | 31,100 | 31,600 | 31,700 | 31,050 |
| 20250423 | 32,600 | 31,100 | 32,600 | 31,000 |
| 20250422 | 31,650 | 31,950 | 32,400 | 31,450 |
| 20250421 | 31,050 | 31,900 | 32,200 | 31,050 |
| 20250418 | 32,600 | 31,000 | 32,600 | 30,650 |
| 20250417 | 32,600 | 31,950 | 32,650 | 31,850 |
| 20250416 | 33,300 | 32,100 | 33,300 | 32,000 |
| 20250415 | 32,700 | 32,800 | 33,200 | 32,200 |
| 20250414 | 31,750 | 32,700 | 33,400 | 31,700 |
| 20250411 | 28,300 | 30,050 | 30,650 | 28,000 |
| 20250410 | 31,050 | 28,300 | 31,050 | 28,100 |
| 20250409 | 28,800 | 29,200 | 29,950 | 28,800 |
| 20250408 | 29,350 | 28,800 | 31,000 | 28,350 |
| 20250407 | 29,450 | 29,300 | 30,400 | 29,050 |
| 20250404 | 29,700 | 30,400 | 30,900 | 29,100 |
| 20250403 | 29,700 | 29,700 | 31,300 | 29,200 |
| 20250402 | 30,400 | 30,150 | 32,000 | 30,000 |
| 20250401 | 29,400 | 30,600 | 32,050 | 29,400 |
| 20250331 | 30,450 | 29,450 | 31,650 | 28,750 |
| 20250328 | 31,250 | 31,050 | 31,300 | 29,300 |
| 20250327 | 31,300 | 31,200 | 32,500 | 31,000 |
| 20250326 | 31,850 | 31,250 | 32,950 | 31,250 |
| 20250325 | 33,050 | 31,850 | 33,500 | 31,850 |
| 20250324 | 34,000 | 33,050 | 34,200 | 32,650 |
| 20250321 | 34,250 | 34,000 | 34,700 | 34,000 |
| 20250320 | 33,650 | 34,250 | 34,650 | 33,500 |
| 20250319 | 35,550 | 33,650 | 35,550 | 33,450 |
| 20250318 | 34,750 | 35,100 | 35,750 | 34,700 |
| 20250317 | 35,650 | 35,800 | 36,650 | 35,600 |
| 20250314 | 36,100 | 35,650 | 36,850 | 32,900 |
| 20250313 | 36,600 | 36,600 | 37,000 | 36,500 |
| 20250312 | 37,500 | 37,100 | 38,000 | 37,100 |
| 20250311 | 36,600 | 37,450 | 37,700 | 36,600 |
| 20250310 | 36,700 | 37,150 | 37,200 | 36,550 |
| 20250307 | 36,450 | 36,700 | 37,200 | 36,100 |
| 20250306 | 38,500 | 36,400 | 38,600 | 35,650 |
| 20250305 | 36,950 | 38,200 | 38,500 | 36,950 |
| 20250304 | 35,300 | 36,950 | 37,500 | 35,300 |
| 20250228 | 36,350 | 35,250 | 36,350 | 35,150 |
| 20250227 | 37,150 | 36,450 | 37,200 | 36,300 |
| 20250226 | 36,200 | 37,200 | 37,650 | 36,100 |
| 20250225 | 35,800 | 36,200 | 36,650 | 35,350 |
| 20250224 | 36,350 | 35,800 | 36,350 | 34,750 |
| 20250221 | 37,000 | 36,200 | 37,200 | 35,700 |
| 20250220 | 35,850 | 38,000 | 38,000 | 35,850 |
| 20250219 | 35,450 | 36,000 | 36,400 | 35,150 |
| 20250218 | 35,550 | 35,850 | 36,000 | 35,250 |
| 20250217 | 36,700 | 36,100 | 36,900 | 34,950 |
| 20250214 | 34,750 | 36,650 | 37,500 | 34,200 |
| 20250213 | 31,150 | 32,700 | 32,950 | 31,150 |
| 20250212 | 32,000 | 31,300 | 32,600 | 30,000 |
| 20250211 | 32,150 | 32,050 | 32,950 | 31,500 |
| 20250210 | 32,350 | 32,000 | 32,700 | 31,300 |
| 20250207 | 29,950 | 32,250 | 32,850 | 29,650 |
| 20250206 | 31,000 | 29,800 | 31,950 | 28,550 |
| 20250205 | 33,300 | 31,100 | 33,300 | 30,150 |
| 20250204 | 33,600 | 33,000 | 33,600 | 33,000 |
| 20250203 | 31,800 | 32,850 | 33,100 | 31,800 |
| 20250131 | 30,800 | 31,100 | 33,250 | 30,400 |
| 20250124 | 30,200 | 30,850 | 31,250 | 28,850 |
| 20250123 | 27,750 | 28,600 | 28,850 | 27,750 |
| 20250122 | 26,000 | 27,750 | 28,550 | 26,000 |
| 20250121 | 24,950 | 25,900 | 26,400 | 24,800 |
| 20250120 | 24,300 | 24,950 | 25,050 | 24,100 |
| 20250117 | 23,250 | 24,200 | 24,400 | 23,150 |
| 20250116 | 21,500 | 23,300 | 23,300 | 21,350 |
| 20250115 | 21,000 | 21,350 | 21,450 | 20,950 |
| 20250114 | 20,600 | 21,350 | 21,350 | 20,600 |
| 20250113 | 20,700 | 20,850 | 20,850 | 20,500 |
| 20250110 | 20,700 | 20,750 | 20,800 | 20,450 |
| 20250109 | 20,750 | 20,700 | 20,750 | 20,500 |
| 20250108 | 20,950 | 20,750 | 20,950 | 20,450 |
| 20250107 | 20,900 | 20,800 | 21,100 | 20,600 |
| 20250106 | 20,750 | 20,700 | 21,000 | 20,300 |
| 20250103 | 21,150 | 20,500 | 21,150 | 20,400 |
| 20250102 | 20,900 | 21,150 | 21,150 | 20,200 |