Stock Ticker
- (124500) 아이티센글로벌
- Description: 기업개요
동사는 2005년 5월 설립되어 2014년 코스닥시장에 상장되었으며, 2024년 장애인 표준사업장인 '위드센'을 설립하여 사회적 가치 창출에 기여함.
디지털자산, STO 등 Web3.0 서비스와 시스템통합 사업을 영위하며, 경영·투자, 웹3, IT서비스 등 세 개 부문으로 운영하고 있음.
부산디지털자산거래소 지분 투자, 비전벤처스 합작법인 설립, 인포유앤컴퍼니 인수 등 다양한 투자 활동을 통해 미래 성장 기반을 마련하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 22,650 | 21,450 | 22,950 | 21,200 |
| 20261019 | 21,700 | 23,600 | 23,650 | 21,250 |
| 20261016 | 21,300 | 22,100 | 22,700 | 21,300 |
| 20261015 | 21,750 | 21,100 | 21,950 | 20,400 |
| 20261014 | 23,800 | 23,100 | 24,100 | 22,450 |
| 20261013 | 24,000 | 23,850 | 24,500 | 23,150 |
| 20261012 | 26,500 | 25,200 | 27,350 | 25,000 |
| 20261008 | 27,550 | 26,500 | 28,000 |
| 20261007 | 29,950 | 27,950 | 29,950 | 27,900 |
| 20261006 | 29,500 | 29,950 | 30,350 | 29,450 |
| 20261002 | 29,400 | 29,250 | 30,000 | 28,650 |
| 20261001 | 28,300 | 29,450 | 29,650 | 28,200 |
| 20260930 | 28,600 | 28,700 | 28,950 | 28,300 |
| 20260929 | 28,950 | 28,600 | 29,100 | 28,050 |
| 20260928 | 29,450 | 29,250 | 30,250 | 29,150 |
| 20260923 | 29,700 | 29,750 | 30,000 | 29,250 |
| 20260922 | 30,800 | 29,300 | 31,100 | 29,000 |
| 20260921 | 30,300 | 30,250 | 31,150 | 30,100 |
| 20260918 | 29,850 | 29,650 | 29,950 | 28,950 |
| 20260917 | 28,200 | 28,900 | 29,500 | 28,050 |
| 20260916 | 28,500 | 28,750 | 29,150 | 27,850 |
| 20260915 | 33,300 | 30,500 | 33,300 | 30,300 |
| 20260914 | 30,900 | 32,100 | 33,850 | 30,650 |
| 20260911 | 30,600 | 32,100 | 32,300 | 30,350 |
| 20260910 | 31,100 | 32,300 | 32,350 | 30,600 |
| 20260909 | 30,550 | 32,100 | 32,250 | 30,150 |
| 20260908 | 33,800 | 31,200 | 33,800 | 31,200 |
| 20260907 | 34,800 | 34,100 | 35,650 | 34,050 |
| 20260904 | 35,800 | 35,650 | 36,500 | 34,250 |
| 20260903 | 33,800 | 32,700 | 34,250 | 32,200 |
| 20260902 | 31,400 | 33,750 | 34,700 | 31,300 |
| 20260901 | 35,750 | 33,550 | 37,150 | 32,200 |
| 20260831 | 35,400 | 35,900 | 36,400 | 34,200 |
| 20260828 | 39,450 | 38,800 | 39,800 | 38,000 |
| 20260827 | 38,300 | 37,750 | 39,150 | 37,550 |
| 20260826 | 38,450 | 39,750 | 40,500 | 37,000 |
| 20260825 | 39,250 | 40,500 | 42,000 | 36,550 |
| 20260824 | 35,400 | 37,900 | 40,450 | 35,200 |
| 20260821 | 33,500 | 32,550 | 33,750 | 30,350 |
| 20260820 | 28,950 | 31,350 | 32,600 | 28,250 |
| 20260819 | 24,400 | 25,550 | 26,150 | 23,900 |
| 20260818 | 27,050 | 25,900 | 27,800 | 25,850 |
| 20260814 | 25,700 | 27,000 | 27,500 | 25,550 |
| 20260813 | 27,400 | 27,150 | 28,500 | 26,500 |
| 20260812 | 27,550 | 27,300 | 28,200 | 26,250 |
| 20260811 | 27,650 | 28,150 | 29,400 | 26,550 |
| 20260810 | 23,300 | 26,450 | 26,850 | 23,300 |
| 20260807 | 24,400 | 22,700 | 24,550 | 21,700 |
| 20260806 | 27,000 | 25,300 | 27,000 | 24,250 |
| 20260805 | 24,150 | 23,450 | 24,150 | 22,000 |
| 20260804 | 23,300 | 23,300 | 24,450 | 22,950 |
| 20260803 | 20,550 | 22,900 | 23,800 | 20,550 |
| 20260731 | 19,590 | 21,050 | 21,600 | 19,300 |
| 20260730 | 17,900 | 18,460 | 20,050 | 17,900 |
| 20260729 | 20,000 | 18,690 | 20,550 | 17,500 |
| 20260728 | 20,650 | 19,920 | 21,100 | 19,510 |
| 20260727 | 21,400 | 21,950 | 22,500 | 21,050 |
| 20260724 | 22,800 | 21,050 | 23,200 | 21,050 |
| 20260723 | 20,800 | 23,500 | 24,700 | 20,350 |
| 20260722 | 20,250 | 20,100 | 21,350 | 19,900 |
| 20260721 | 19,220 | 19,350 | 19,820 | 18,470 |
| 20260720 | 19,940 | 19,200 | 20,150 | 19,080 |
| 20260716 | 21,400 | 20,400 | 21,400 | 19,800 |
| 20260715 | 20,700 | 21,650 | 21,950 | 20,700 |
| 20260714 | 19,260 | 20,000 | 20,150 | 18,690 |
| 20260713 | 21,450 | 19,890 | 22,050 | 19,670 |
| 20260710 | 20,250 | 21,250 | 22,100 | 20,100 |
| 20260709 | 19,700 | 20,050 | 20,800 | 19,550 |
| 20260708 | 20,450 | 19,610 | 21,400 | 19,450 |
| 20260707 | 21,900 | 21,250 | 22,250 | 20,450 |
| 20260706 | 22,800 | 21,900 | 23,050 | 21,300 |
| 20260703 | 21,850 | 22,900 | 23,050 | 20,600 |
| 20260702 | 23,600 | 21,500 | 24,000 | 21,300 |
| 20260701 | 23,900 | 23,400 | 24,500 | 22,800 |
| 20260630 | 24,450 | 24,200 | 25,050 | 23,100 |
| 20260629 | 22,050 | 23,950 | 25,500 | 21,800 |
| 20260626 | 21,200 | 21,500 | 22,900 | 20,050 |
| 20260625 | 25,300 | 21,800 | 25,500 | 21,500 |
| 20260624 | 25,800 | 24,800 | 26,300 | 24,100 |
| 20260623 | 29,200 | 26,450 | 29,400 | 25,700 |
| 20260622 | 30,250 | 29,650 | 31,000 | 28,450 |
| 20260619 | 32,200 | 31,200 | 32,750 | 29,350 |
| 20260618 | 36,000 | 33,150 | 36,150 | 32,950 |
| 20260617 | 34,200 | 36,350 | 36,900 | 32,100 |
| 20260616 | 42,450 | 35,200 | 42,700 | 33,500 |
| 20260615 | 44,750 | 41,900 | 44,800 | 41,550 |
| 20260612 | 45,050 | 43,700 | 47,750 | 43,300 |
| 20260611 | 42,300 | 43,400 | 49,200 | 41,100 |
| 20260610 | 44,600 | 43,400 | 47,250 | 42,650 |
| 20260609 | 41,100 | 45,050 | 45,550 | 41,100 |
| 20260608 | 39,900 | 39,950 | 41,100 | 39,150 |
| 20260605 | 42,600 | 43,000 | 44,200 | 42,050 |
| 20260604 | 42,450 | 43,100 | 44,400 | 41,300 |
| 20260602 | 42,450 | 43,300 | 44,800 | 41,550 |
| 20260601 | 42,250 | 43,950 | 45,700 | 41,000 |
| 20260529 | 47,050 | 43,850 | 48,400 | 43,700 |
| 20260528 | 47,500 | 45,850 | 48,100 | 45,200 |
| 20260527 | 48,500 | 47,800 | 49,800 | 47,050 |
| 20260526 | 53,800 | 49,650 | 54,500 | 49,500 |
| 20260522 | 50,400 | 52,200 | 53,300 | 49,150 |
| 20260521 | 45,700 | 48,100 | 48,550 | 45,350 |
| 20260520 | 45,500 | 43,200 | 46,400 | 41,500 |
| 20260519 | 48,600 | 45,900 | 48,600 | 44,750 |
| 20260518 | 49,150 | 49,600 | 50,600 | 46,000 |
| 20260515 | 57,600 | 51,200 | 57,700 | 49,850 |
| 20260514 | 54,900 | 53,100 | 56,300 | 51,800 |
| 20260513 | 53,000 | 54,800 | 55,800 | 52,600 |
| 20260512 | 59,000 | 54,600 | 59,800 | 52,500 |
| 20260511 | 57,400 | 56,600 | 60,400 | 56,000 |
| 20260508 | 56,700 | 58,100 | 60,500 | 55,200 |
| 20260507 | 60,500 | 57,800 | 60,600 | 57,100 |
| 20260506 | 63,400 | 60,200 | 63,500 | 59,700 |
| 20260504 | 57,900 | 61,900 | 63,100 | 56,600 |
| 20260430 | 56,400 | 54,100 | 56,500 | 53,700 |
| 20260429 | 52,800 | 54,800 | 55,200 | 52,300 |
| 20260428 | 52,500 | 52,000 | 55,600 | 51,800 |
| 20260427 | 46,100 | 54,000 | 54,400 | 45,950 |
| 20260424 | 46,550 | 46,250 | 46,850 | 45,650 |
| 20260423 | 47,950 | 46,850 | 48,050 | 45,850 |
| 20260422 | 46,800 | 47,600 | 49,500 | 46,000 |
| 20260421 | 50,200 | 46,700 | 50,200 | 46,550 |
| 20260420 | 51,800 | 50,500 | 52,700 | 50,000 |
| 20260417 | 53,700 | 53,200 | 54,500 | 52,300 |
| 20260416 | 52,600 | 53,500 | 54,500 | 50,400 |
| 20260415 | 54,700 | 54,000 | 57,500 | 53,200 |
| 20260414 | 52,800 | 53,100 | 54,700 | 51,700 |
| 20260413 | 49,700 | 50,900 | 51,300 | 49,100 |
| 20260410 | 49,750 | 52,000 | 52,500 | 48,600 |
| 20260409 | 50,400 | 49,750 | 50,500 | 48,350 |
| 20260408 | 46,150 | 48,550 | 49,700 | 46,000 |
| 20260407 | 47,100 | 43,750 | 47,100 | 42,850 |
| 20260406 | 46,300 | 46,600 | 48,900 | 45,750 |
| 20260403 | 49,450 | 46,550 | 49,900 | 45,550 |
| 20260402 | 51,400 | 47,750 | 51,400 | 47,000 |
| 20260401 | 49,550 | 49,650 | 50,500 | 47,800 |
| 20260331 | 45,750 | 45,650 | 48,300 | 43,950 |
| 20260330 | 44,000 | 46,200 | 47,550 | 43,500 |
| 20260327 | 45,500 | 46,900 | 47,300 | 44,750 |
| 20260326 | 50,800 | 48,000 | 50,800 | 47,950 |
| 20260325 | 56,100 | 51,200 | 56,100 | 49,950 |
| 20260324 | 59,800 | 55,600 | 61,900 | 52,600 |
| 20260323 | 56,500 | 52,100 | 56,600 | 51,100 |
| 20260320 | 63,300 | 61,500 | 64,500 | 59,300 |
| 20260319 | 64,000 | 65,200 | 67,500 | 62,800 |
| 20260318 | 71,900 | 67,000 | 72,300 | 66,300 |
| 20260317 | 70,800 | 70,100 | 72,900 | 69,600 |
| 20260316 | 70,300 | 69,400 | 72,200 | 68,100 |
| 20260313 | 69,800 | 70,500 | 75,500 | 69,100 |
| 20260312 | 66,200 | 71,900 | 73,000 | 64,500 |
| 20260311 | 64,500 | 67,200 | 72,100 | 64,500 |
| 20260310 | 61,400 | 62,300 | 66,300 | 60,000 |
| 20260309 | 53,300 | 55,900 | 56,300 | 51,200 |
| 20260306 | 57,800 | 59,600 | 61,200 | 56,500 |
| 20260305 | 51,500 | 60,800 | 62,000 | 50,000 |
| 20260304 | 57,700 | 47,900 | 57,800 | 47,050 |
| 20260303 | 59,700 | 58,100 | 60,800 | 56,900 |
| 20260227 | 59,200 | 58,500 | 61,400 | 58,000 |
| 20260226 | 56,500 | 59,200 | 61,100 | 54,500 |
| 20260225 | 52,100 | 55,000 | 55,200 | 50,400 |
| 20260224 | 53,600 | 53,100 | 54,400 | 49,700 |
| 20260223 | 49,000 | 51,900 | 53,100 | 48,250 |
| 20260220 | 49,300 | 47,700 | 50,700 | 47,700 |
| 20260219 | 48,500 | 47,550 | 48,500 | 46,050 |
| 20260213 | 47,800 | 48,800 | 49,700 | 46,800 |
| 20260212 | 50,100 | 49,600 | 51,000 | 47,700 |
| 20260211 | 50,000 | 49,450 | 50,200 | 48,350 |
| 20260210 | 50,000 | 49,800 | 52,400 | 49,100 |
| 20260209 | 48,350 | 48,800 | 49,650 | 47,350 |
| 20260206 | 47,000 | 45,450 | 47,900 | 43,350 |
| 20260205 | 49,500 | 50,100 | 53,200 | 49,200 |
| 20260204 | 51,800 | 51,200 | 53,700 | 50,000 |
| 20260203 | 49,950 | 50,800 | 51,600 | 47,700 |
| 20260202 | 48,800 | 47,250 | 50,500 | 45,100 |
| 20260130 | 51,000 | 53,800 | 55,900 | 50,200 |
| 20260129 | 50,100 | 48,500 | 52,000 | 47,000 |
| 20260128 | 48,150 | 49,700 | 51,300 | 44,150 |
| 20260127 | 44,150 | 48,300 | 48,750 | 44,150 |
| 20260126 | 42,800 | 43,600 | 45,150 | 38,400 |
| 20260123 | 33,950 | 40,000 | 42,500 | 33,950 |
| 20260122 | 32,600 | 33,500 | 35,000 | 31,900 |
| 20260121 | 33,800 | 32,650 | 34,400 | 30,800 |
| 20260120 | 31,500 | 32,250 | 33,700 | 30,500 |
| 20260119 | 32,200 | 31,000 | 32,350 | 30,500 |
| 20260116 | 34,650 | 32,200 | 35,225 | 31,450 |
| 20260115 | 33,000 | 33,750 | 34,350 | 32,550 |
| 20260114 | 35,500 | 33,600 | 36,700 | 33,050 |
| 20260113 | 37,300 | 37,000 | 37,900 | 34,000 |
| 20260112 | 33,900 | 35,900 | 36,400 | 33,700 |
| 20260109 | 32,750 | 33,050 | 34,400 | 31,950 |
| 20260108 | 32,200 | 31,950 | 32,950 | 31,450 |
| 20260107 | 33,300 | 32,600 | 34,600 | 32,100 |
| 20260106 | 31,600 | 33,950 | 33,950 | 30,900 |
| 20260105 | 30,050 | 30,700 | 32,200 | 29,850 |
| 20260102 | 30,950 | 31,200 | 32,550 | 29,550 |
| 20251230 | 30,950 | 30,300 | 31,400 | 28,800 |
| 20251229 | 33,900 | 31,900 | 34,450 | 31,150 |
| 20251226 | 33,200 | 33,900 | 36,800 | 33,200 |
| 20251224 | 31,500 | 33,200 | 34,500 | 30,800 |
| 20251223 | 28,700 | 31,050 | 32,400 | 27,800 |
| 20251222 | 24,100 | 28,500 | 29,050 | 24,100 |
| 20251219 | 22,000 | 23,950 | 23,950 | 21,750 |
| 20251218 | 21,650 | 21,750 | 22,100 | 21,400 |
| 20251217 | 23,100 | 22,100 | 23,700 | 21,850 |
| 20251216 | 24,950 | 22,850 | 25,200 | 22,800 |
| 20251215 | 26,100 | 25,350 | 26,200 | 25,000 |
| 20251212 | 26,850 | 26,450 | 27,100 | 26,100 |
| 20251211 | 25,750 | 26,850 | 27,950 | 25,400 |
| 20251210 | 22,700 | 25,750 | 27,300 | 22,100 |
| 20251209 | 20,150 | 22,000 | 22,150 | 19,540 |
| 20251208 | 20,650 | 20,050 | 21,000 | 20,000 |
| 20251205 | 20,800 | 20,550 | 21,300 | 20,350 |
| 20251204 | 20,500 | 20,850 | 20,950 | 20,050 |
| 20251203 | 21,300 | 20,450 | 21,300 | 20,250 |
| 20251202 | 21,400 | 21,000 | 21,600 | 20,600 |
| 20251201 | 20,550 | 21,400 | 21,850 | 20,400 |
| 20251128 | 20,250 | 20,550 | 20,700 | 19,980 |
| 20251127 | 21,450 | 20,400 | 21,450 | 20,100 |
| 20251126 | 20,900 | 21,350 | 21,350 | 20,750 |
| 20251125 | 21,000 | 20,900 | 21,300 | 20,300 |
| 20251124 | 20,650 | 20,550 | 21,300 | 20,250 |
| 20251121 | 19,900 | 19,980 | 20,250 | 19,730 |
| 20251120 | 19,900 | 20,550 | 20,600 | 19,810 |
| 20251119 | 19,890 | 19,780 | 19,910 | 19,510 |
| 20251118 | 19,810 | 19,890 | 20,400 | 19,300 |
| 20251117 | 21,650 | 20,000 | 21,650 | 19,720 |
| 20251114 | 22,450 | 21,650 | 22,600 | 21,250 |
| 20251113 | 22,150 | 23,100 | 23,500 | 19,970 |
| 20251112 | 21,900 | 22,200 | 22,250 | 21,400 |
| 20251111 | 22,000 | 22,050 | 22,500 | 21,450 |
| 20251110 | 19,770 | 21,500 | 21,650 | 19,770 |
| 20251107 | 19,630 | 19,700 | 20,950 | 19,370 |
| 20251106 | 18,900 | 19,990 | 20,200 | 18,290 |
| 20251105 | 18,930 | 18,760 | 19,090 | 17,530 |
| 20251104 | 19,240 | 19,270 | 19,280 | 18,640 |
| 20251103 | 18,730 | 19,240 | 19,500 | 18,710 |
| 20251031 | 18,500 | 18,700 | 19,180 | 18,390 |
| 20251030 | 19,510 | 18,700 | 19,510 | 18,570 |
| 20251029 | 20,250 | 19,480 | 20,700 | 19,310 |
| 20251028 | 20,000 | 20,550 | 20,850 | 19,370 |
| 20251027 | 19,910 | 20,300 | 21,100 | 19,700 |
| 20251024 | 19,590 | 19,780 | 20,100 | 19,100 |
| 20251023 | 18,020 | 19,580 | 20,250 | 17,880 |
| 20251022 | 18,410 | 18,080 | 18,410 | 17,000 |
| 20251021 | 18,750 | 18,920 | 19,600 | 18,560 |
| 20251020 | 19,240 | 18,680 | 19,490 | 18,320 |
| 20251017 | 19,550 | 19,040 | 20,850 | 18,970 |
| 20251016 | 21,750 | 19,480 | 22,350 | 19,410 |
| 20251015 | 22,100 | 21,750 | 22,950 | 21,400 |
| 20251014 | 23,300 | 21,500 | 24,050 | 20,550 |
| 20251013 | 22,800 | 23,450 | 23,900 | 21,700 |
| 20251010 | 19,420 | 22,600 | 22,600 | 19,270 |
| 20251002 | 17,820 | 18,610 | 19,400 | 17,350 |
| 20251001 | 17,790 | 17,710 | 18,180 | 17,300 |
| 20250930 | 19,250 | 17,680 | 19,250 | 17,660 |
| 20250929 | 16,890 | 18,860 | 19,150 | 16,890 |
| 20250926 | 17,510 | 16,770 | 17,640 | 16,360 |
| 20250925 | 17,980 | 17,610 | 18,000 | 16,800 |
| 20250924 | 16,280 | 17,970 | 19,100 | 16,280 |
| 20250923 | 16,860 | 16,260 | 17,400 | 16,030 |
| 20250922 | 17,150 | 16,070 | 17,200 | 16,000 |
| 20250919 | 17,540 | 17,020 | 18,000 | 16,960 |
| 20250918 | 17,500 | 17,500 | 17,630 | 17,260 |
| 20250917 | 18,500 | 17,640 | 18,960 | 17,520 |
| 20250916 | 18,600 | 18,490 | 18,700 | 18,270 |
| 20250915 | 18,200 | 18,510 | 18,570 | 18,000 |
| 20250912 | 18,450 | 18,420 | 18,850 | 18,200 |
| 20250911 | 18,860 | 18,350 | 18,860 | 18,260 |
| 20250910 | 18,600 | 18,830 | 19,210 | 18,250 |
| 20250909 | 19,000 | 18,790 | 19,060 | 18,160 |
| 20250908 | 17,740 | 18,700 | 19,090 | 17,650 |
| 20250905 | 17,730 | 17,380 | 18,090 | 17,380 |
| 20250904 | 17,430 | 17,920 | 18,000 | 16,360 |
| 20250903 | 15,210 | 16,970 | 17,490 | 14,570 |
| 20250902 | 14,400 | 14,480 | 14,890 | 14,230 |
| 20250901 | 14,240 | 14,240 | 14,740 | 13,990 |
| 20250829 | 14,950 | 14,500 | 14,960 | 14,320 |
| 20250828 | 14,920 | 14,900 | 15,300 | 14,510 |
| 20250827 | 15,300 | 14,990 | 15,330 | 14,680 |
| 20250826 | 15,500 | 15,140 | 15,560 | 14,970 |
| 20250825 | 15,550 | 15,790 | 16,170 | 15,500 |
| 20250822 | 15,150 | 15,370 | 15,570 | 15,010 |
| 20250821 | 15,310 | 15,200 | 15,600 | 14,840 |
| 20250820 | 15,490 | 15,390 | 15,800 | 15,010 |
| 20250819 | 16,800 | 16,390 | 17,130 | 15,700 |
| 20250818 | 18,040 | 16,750 | 18,300 | 16,520 |
| 20250814 | 17,600 | 17,940 | 18,470 | 17,600 |
| 20250813 | 18,430 | 17,560 | 18,500 | 17,250 |
| 20250812 | 18,400 | 18,360 | 18,680 | 18,030 |
| 20250811 | 17,150 | 17,790 | 18,380 | 16,710 |
| 20250808 | 17,050 | 17,050 | 17,430 | 16,740 |
| 20250807 | 16,690 | 17,160 | 17,210 | 16,340 |
| 20250806 | 16,790 | 16,510 | 16,790 | 16,090 |
| 20250805 | 16,420 | 16,830 | 16,900 | 16,170 |
| 20250804 | 16,000 | 16,390 | 16,500 | 15,850 |
| 20250801 | 17,100 | 16,260 | 17,100 | 15,870 |
| 20250731 | 17,220 | 17,440 | 17,440 | 16,900 |
| 20250730 | 18,060 | 17,140 | 18,110 | 16,820 |
| 20250729 | 18,590 | 17,960 | 18,720 | 17,610 |
| 20250728 | 19,550 | 18,650 | 19,680 | 18,460 |
| 20250725 | 18,200 | 19,330 | 19,550 | 17,730 |
| 20250724 | 18,250 | 18,200 | 18,470 | 17,700 |
| 20250723 | 18,050 | 18,200 | 18,270 | 17,800 |
| 20250722 | 19,050 | 18,420 | 19,140 | 17,950 |
| 20250721 | 18,650 | 19,260 | 19,820 | 18,160 |
| 20250718 | 17,950 | 18,130 | 18,210 | 17,450 |
| 20250717 | 20,550 | 18,000 | 20,600 | 17,740 |
| 20250716 | 19,000 | 19,640 | 19,950 | 18,660 |
| 20250715 | 20,200 | 19,900 | 20,250 | 19,390 |
| 20250714 | 21,000 | 19,820 | 21,300 | 19,550 |
| 20250711 | 22,100 | 21,350 | 22,100 | 20,400 |
| 20250710 | 22,350 | 21,750 | 22,350 | 21,100 |
| 20250709 | 21,700 | 21,600 | 22,000 | 20,950 |
| 20250708 | 24,950 | 21,300 | 25,300 | 20,700 |
| 20250707 | 23,600 | 24,350 | 25,450 | 23,300 |
| 20250704 | 24,500 | 23,600 | 24,900 | 23,000 |
| 20250703 | 24,200 | 24,250 | 25,100 | 23,300 |
| 20250702 | 25,700 | 25,050 | 25,850 | 24,200 |
| 20250701 | 25,750 | 25,400 | 27,150 | 24,400 |
| 20250630 | 23,150 | 25,100 | 25,750 | 23,100 |
| 20250627 | 25,300 | 24,500 | 25,300 | 22,650 |
| 20250626 | 26,950 | 24,400 | 27,350 | 21,950 |
| 20250625 | 31,300 | 28,750 | 31,350 | 27,750 |
| 20250624 | 31,300 | 32,500 | 33,000 | 29,350 |
| 20250623 | 28,900 | 30,750 | 31,150 | 26,400 |
| 20250620 | 29,700 | 28,900 | 30,700 | 27,500 |
| 20250619 | 30,850 | 30,000 | 32,500 | 29,100 |
| 20250618 | 27,200 | 28,700 | 29,800 | 26,300 |
| 20250617 | 27,150 | 27,300 | 28,850 | 22,650 |
| 20250616 | 23,100 | 26,500 | 28,050 | 22,550 |
| 20250613 | 23,250 | 22,200 | 23,450 | 21,150 |
| 20250612 | 20,500 | 22,750 | 23,850 | 20,050 |
| 20250611 | 17,340 | 21,150 | 22,250 | 16,890 |
| 20250610 | 16,520 | 17,430 | 17,940 | 15,260 |
| 20250609 | 18,050 | 15,840 | 19,110 | 15,590 |
| 20250605 | 12,290 | 14,700 | 14,950 | 12,130 |
| 20250604 | 11,300 | 12,030 | 12,420 | 11,230 |
| 20250602 | 11,280 | 11,030 | 11,580 | 10,850 |
| 20250530 | 11,870 | 11,370 | 11,950 | 11,035 |
| 20250529 | 11,420 | 11,970 | 12,440 | 11,200 |
| 20250528 | 11,380 | 11,250 | 11,860 | 11,160 |
| 20250527 | 11,750 | 11,280 | 11,870 | 11,140 |
| 20250526 | 9,670 | 11,500 | 11,700 | 9,670 |
| 20250523 | 10,100 | 9,860 | 10,240 | 9,670 |
| 20250522 | 10,600 | 10,140 | 10,660 | 9,960 |
| 20250521 | 9,130 | 10,310 | 10,380 | 9,090 |
| 20250520 | 8,800 | 9,050 | 9,430 | 8,670 |
| 20250519 | 8,780 | 8,670 | 9,080 | 8,530 |
| 20250516 | 9,000 | 9,000 | 9,270 | 8,090 |
| 20250515 | 8,260 | 8,700 | 8,850 | 8,040 |
| 20250514 | 8,250 | 8,210 | 8,290 | 8,000 |
| 20250513 | 8,020 | 8,210 | 8,300 | 7,750 |
| 20250512 | 6,890 | 7,850 | 8,060 | 6,890 |
| 20250509 | 6,960 | 6,930 | 7,130 | 6,800 |
| 20250508 | 6,720 | 6,910 | 6,920 | 6,630 |
| 20250507 | 6,500 | 6,710 | 6,750 | 6,430 |
| 20250502 | 6,730 | 6,440 | 6,730 | 6,370 |
| 20250430 | 6,590 | 6,740 | 6,900 | 6,550 |
| 20250429 | 6,300 | 6,520 | 6,530 | 6,190 |
| 20250428 | 6,410 | 6,240 | 6,480 | 6,220 |
| 20250425 | 6,450 | 6,410 | 6,520 | 6,400 |
| 20250424 | 6,510 | 6,430 | 6,610 | 6,390 |
| 20250423 | 6,600 | 6,510 | 6,750 | 6,350 |
| 20250422 | 7,060 | 6,710 | 7,110 | 6,570 |
| 20250421 | 6,630 | 6,950 | 7,800 | 6,550 |
| 20250418 | 6,550 | 6,460 | 6,550 | 6,330 |
| 20250417 | 6,460 | 6,580 | 6,700 | 6,310 |
| 20250416 | 6,210 | 6,300 | 6,450 | 6,210 |
| 20250415 | 6,340 | 6,320 | 6,360 | 6,140 |
| 20250414 | 6,080 | 6,440 | 6,680 | 6,050 |
| 20250411 | 5,680 | 6,020 | 6,130 | 5,540 |
| 20250410 | 5,780 | 5,570 | 5,780 | 5,550 |
| 20250409 | 5,670 | 5,470 | 5,670 | 5,450 |
| 20250408 | 5,920 | 5,670 | 5,980 | 5,640 |
| 20250407 | 5,870 | 5,820 | 6,050 | 5,700 |
| 20250404 | 5,890 | 6,110 | 6,130 | 5,670 |
| 20250403 | 6,070 | 6,000 | 6,320 | 5,940 |
| 20250402 | 6,390 | 6,190 | 6,470 | 6,060 |
| 20250401 | 6,000 | 6,340 | 6,370 | 5,980 |
| 20250331 | 6,220 | 5,980 | 6,350 | 5,870 |
| 20250328 | 6,210 | 6,240 | 6,400 | 6,050 |
| 20250327 | 6,210 | 6,170 | 6,260 | 6,000 |
| 20250326 | 6,030 | 6,210 | 6,300 | 6,030 |
| 20250325 | 6,570 | 6,090 | 6,570 | 6,060 |
| 20250324 | 6,470 | 6,480 | 6,720 | 6,340 |
| 20250321 | 6,880 | 6,460 | 6,930 | 6,450 |
| 20250320 | 6,970 | 6,800 | 6,990 | 6,630 |
| 20250319 | 6,900 | 6,970 | 7,000 | 6,730 |
| 20250318 | 6,590 | 6,830 | 6,910 | 6,550 |
| 20250317 | 6,430 | 6,600 | 6,690 | 6,260 |
| 20250314 | 6,370 | 6,320 | 6,570 | 6,310 |
| 20250313 | 6,380 | 6,290 | 6,440 | 6,210 |
| 20250312 | 6,300 | 6,380 | 6,470 | 6,180 |
| 20250311 | 6,100 | 6,280 | 6,350 | 6,080 |
| 20250310 | 6,170 | 6,350 | 6,350 | 6,100 |
| 20250307 | 6,080 | 6,170 | 6,400 | 5,990 |
| 20250306 | 6,080 | 6,020 | 6,090 | 5,910 |
| 20250305 | 5,980 | 6,090 | 6,090 | 5,960 |
| 20250304 | 6,070 | 6,000 | 6,080 | 5,780 |
| 20250228 | 7,150 | 6,110 | 7,300 | 6,100 |
| 20250227 | 6,170 | 6,400 | 6,450 | 6,170 |
| 20250226 | 6,450 | 6,190 | 6,470 | 6,170 |
| 20250225 | 6,370 | 6,270 | 6,490 | 6,140 |
| 20250224 | 6,100 | 6,370 | 6,520 | 6,040 |
| 20250221 | 6,250 | 6,200 | 6,480 | 6,040 |
| 20250220 | 6,360 | 6,220 | 6,410 | 6,200 |
| 20250219 | 6,600 | 6,350 | 6,630 | 6,350 |
| 20250218 | 6,740 | 6,430 | 6,750 | 6,300 |
| 20250217 | 5,970 | 6,850 | 6,880 | 5,820 |
| 20250214 | 5,440 | 5,750 | 5,760 | 5,430 |
| 20250213 | 5,500 | 5,430 | 5,620 | 5,430 |
| 20250212 | 5,440 | 5,490 | 5,630 | 5,330 |
| 20250211 | 5,390 | 5,390 | 5,580 | 5,360 |
| 20250210 | 5,420 | 5,330 | 5,480 | 5,240 |
| 20250207 | 5,420 | 5,420 | 5,640 | 5,330 |
| 20250206 | 5,470 | 5,380 | 5,520 | 5,330 |
| 20250205 | 5,070 | 5,470 | 5,530 | 5,010 |
| 20250204 | 4,980 | 5,030 | 5,140 | 4,940 |
| 20250203 | 4,905 | 4,985 | 5,060 | 4,700 |
| 20250131 | 4,865 | 4,905 | 5,090 | 4,840 |
| 20250124 | 4,885 | 4,855 | 4,915 | 4,795 |
| 20250123 | 4,760 | 4,885 | 4,930 | 4,600 |
| 20250122 | 4,950 | 4,690 | 4,955 | 4,690 |
| 20250121 | 5,080 | 4,920 | 5,100 | 4,885 |
| 20250120 | 5,110 | 5,100 | 5,120 | 5,010 |
| 20250117 | 4,990 | 5,030 | 5,090 | 4,940 |
| 20250116 | 5,070 | 5,020 | 5,180 | 4,995 |
| 20250115 | 5,180 | 5,030 | 5,190 | 5,020 |
| 20250114 | 5,110 | 5,130 | 5,190 | 5,030 |
| 20250113 | 5,340 | 5,150 | 5,400 | 5,050 |
| 20250110 | 5,470 | 5,360 | 5,470 | 5,250 |
| 20250109 | 5,380 | 5,380 | 5,490 | 5,270 |
| 20250108 | 5,500 | 5,420 | 5,570 | 5,370 |
| 20250107 | 5,650 | 5,610 | 5,710 | 5,530 |
| 20250106 | 5,520 | 5,670 | 5,740 | 5,520 |
| 20250103 | 5,210 | 5,520 | 5,620 | 5,140 |
| 20250102 | 5,110 | 5,210 | 5,260 | 5,030 |