Stock Ticker
- (131970) 두산테스나
- Description: 기업개요
동사는 2002년 9월 반도체 제조관련 테스트 및 엔지니어링 서비스를 주요사업 목적으로 설립되어 2022년 4월 두산테스나로 사명을 변경함.
시스템 반도체 후공정 중 웨이퍼 테스트, 패키징 테스트 및 DP사업을 영위하고 있으며, 주요 제품군은 SoC, CIS, MCU, Smartcard IC로 구성됨.
평택, 안성, 청주에 사업장을 운영하고 있으며, 차량용 전력반도체 등 미래 유망 산업에 적극 진출하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 108,600 | 102,400 | 108,800 | 101,800 |
| 20261019 | 108,300 | 110,000 | 111,300 | 104,100 |
| 20261016 | 124,100 | 114,500 | 124,900 | 110,100 |
| 20261015 | 117,000 | 120,600 | 128,500 | 114,200 |
| 20261014 | 133,000 | 126,200 | 133,000 | 124,000 |
| 20261013 | 119,600 | 133,000 | 137,700 | 119,100 |
| 20261012 | 124,300 | 123,800 | 132,800 | 123,600 |
| 20261008 | 113,200 | 125,300 |
| 20261007 | 117,500 | 109,100 | 117,900 | 107,900 |
| 20261006 | 111,900 | 120,000 | 122,700 | 109,200 |
| 20261002 | 108,500 | 106,900 | 111,500 | 105,200 |
| 20261001 | 97,200 | 105,800 | 106,000 | 97,000 |
| 20260930 | 98,000 | 97,700 | 98,400 | 95,300 |
| 20260929 | 89,900 | 96,300 | 96,300 | 89,900 |
| 20260928 | 92,500 | 90,700 | 92,800 | 90,000 |
| 20260923 | 95,100 | 93,700 | 95,500 | 91,100 |
| 20260922 | 98,500 | 93,400 | 100,800 | 91,500 |
| 20260921 | 87,100 | 95,000 | 96,900 | 84,450 |
| 20260918 | 82,400 | 86,100 | 87,800 | 81,800 |
| 20260917 | 79,200 | 78,900 | 80,900 | 77,100 |
| 20260916 | 74,000 | 78,500 | 79,400 | 72,200 |
| 20260915 | 82,900 | 74,400 | 83,100 | 72,100 |
| 20260914 | 80,800 | 83,400 | 85,500 | 79,400 |
| 20260911 | 86,500 | 83,800 | 89,600 | 83,300 |
| 20260910 | 83,700 | 89,100 | 93,000 | 82,300 |
| 20260909 | 81,000 | 83,800 | 86,600 | 81,000 |
| 20260908 | 82,000 | 81,000 | 84,900 | 81,000 |
| 20260907 | 78,400 | 82,700 | 86,200 | 78,200 |
| 20260904 | 75,900 | 74,300 | 77,700 | 73,600 |
| 20260903 | 80,000 | 74,900 | 80,000 | 74,100 |
| 20260902 | 74,900 | 78,200 | 79,900 | 74,100 |
| 20260901 | 79,100 | 78,400 | 79,300 | 76,600 |
| 20260831 | 78,400 | 80,200 | 80,700 | 75,900 |
| 20260828 | 83,700 | 81,700 | 86,100 | 81,000 |
| 20260827 | 82,700 | 83,100 | 83,600 | 79,400 |
| 20260826 | 80,000 | 79,800 | 82,200 | 77,500 |
| 20260825 | 74,500 | 79,700 | 79,700 | 70,500 |
| 20260824 | 76,200 | 75,100 | 77,500 | 74,100 |
| 20260821 | 80,200 | 76,900 | 80,700 | 75,300 |
| 20260820 | 79,500 | 82,100 | 84,600 | 77,300 |
| 20260819 | 75,900 | 76,300 | 79,700 | 73,200 |
| 20260818 | 86,900 | 78,700 | 87,000 | 77,900 |
| 20260814 | 86,100 | 84,000 | 86,900 | 80,600 |
| 20260813 | 86,900 | 84,000 | 87,400 | 83,100 |
| 20260812 | 75,800 | 84,400 | 85,800 | 71,700 |
| 20260811 | 69,600 | 73,300 | 74,800 | 68,300 |
| 20260810 | 64,600 | 70,200 | 70,800 | 63,800 |
| 20260807 | 67,700 | 63,700 | 69,100 | 62,500 |
| 20260806 | 67,500 | 66,500 | 68,800 | 64,600 |
| 20260805 | 71,800 | 69,100 | 72,000 | 67,600 |
| 20260804 | 66,300 | 67,600 | 67,900 | 63,100 |
| 20260803 | 65,500 | 64,900 | 67,900 | 63,400 |
| 20260731 | 57,900 | 64,100 | 65,800 | 57,900 |
| 20260730 | 53,400 | 51,800 | 56,000 | 50,600 |
| 20260729 | 67,000 | 55,900 | 67,400 | 51,000 |
| 20260728 | 75,200 | 66,400 | 76,600 | 63,500 |
| 20260727 | 79,200 | 81,000 | 81,400 | 77,300 |
| 20260724 | 80,200 | 76,400 | 82,100 | 75,200 |
| 20260723 | 81,800 | 83,300 | 84,000 | 79,000 |
| 20260722 | 84,300 | 80,000 | 86,400 | 80,000 |
| 20260721 | 79,900 | 81,900 | 83,300 | 78,800 |
| 20260720 | 83,700 | 80,600 | 91,200 | 80,000 |
| 20260716 | 92,200 | 86,900 | 92,500 | 85,000 |
| 20260715 | 91,300 | 96,700 | 99,000 | 91,100 |
| 20260714 | 92,600 | 87,900 | 93,500 | 81,900 |
| 20260713 | 100,100 | 92,500 | 105,900 | 92,500 |
| 20260710 | 93,300 | 99,900 | 102,100 | 92,100 |
| 20260709 | 92,000 | 90,700 | 95,200 | 87,500 |
| 20260708 | 98,000 | 91,000 | 100,200 | 88,600 |
| 20260707 | 109,800 | 103,200 | 114,600 | 98,800 |
| 20260706 | 107,600 | 106,800 | 113,400 | 103,000 |
| 20260703 | 102,600 | 107,500 | 108,400 | 95,000 |
| 20260702 | 108,000 | 101,000 | 108,000 | 99,700 |
| 20260701 | 119,600 | 112,600 | 121,400 | 108,000 |
| 20260630 | 118,100 | 116,300 | 123,600 | 112,900 |
| 20260629 | 117,300 | 117,000 | 120,500 | 112,500 |
| 20260626 | 119,300 | 115,700 | 125,700 | 112,800 |
| 20260625 | 123,500 | 119,300 | 126,900 | 116,000 |
| 20260624 | 125,700 | 119,600 | 130,000 | 113,700 |
| 20260623 | 142,300 | 125,000 | 143,500 | 125,000 |
| 20260622 | 133,300 | 142,700 | 147,300 | 132,600 |
| 20260619 | 145,400 | 134,400 | 145,800 | 129,000 |
| 20260618 | 145,200 | 142,800 | 147,600 | 139,200 |
| 20260617 | 150,300 | 146,700 | 152,700 | 143,200 |
| 20260616 | 160,900 | 150,300 | 163,900 | 149,600 |
| 20260615 | 169,800 | 163,500 | 169,800 | 156,600 |
| 20260612 | 170,700 | 175,000 | 175,000 | 160,000 |
| 20260611 | 134,700 | 152,200 | 155,000 | 128,100 |
| 20260610 | 125,800 | 135,500 | 149,000 | 124,700 |
| 20260609 | 126,400 | 125,300 | 129,000 | 119,600 |
| 20260608 | 125,300 | 120,100 | 128,200 | 116,000 |
| 20260605 | 137,600 | 135,600 | 141,900 | 134,700 |
| 20260604 | 149,400 | 147,500 | 160,400 | 145,600 |
| 20260602 | 148,600 | 149,400 | 153,600 | 141,500 |
| 20260601 | 160,300 | 156,900 | 171,300 | 154,300 |
| 20260529 | 156,400 | 157,300 | 159,200 | 140,900 |
| 20260528 | 160,200 | 153,900 | 162,000 | 146,100 |
| 20260527 | 183,300 | 164,100 | 183,300 | 163,100 |
| 20260526 | 180,600 | 178,700 | 184,500 | 167,700 |
| 20260522 | 172,100 | 171,600 | 175,700 | 165,200 |
| 20260521 | 170,500 | 170,500 | 181,500 | 168,200 |
| 20260520 | 165,700 | 165,600 | 174,800 | 156,300 |
| 20260519 | 176,000 | 162,400 | 176,000 | 161,700 |
| 20260518 | 175,000 | 173,400 | 178,800 | 161,200 |
| 20260515 | 189,300 | 177,800 | 194,500 | 172,800 |
| 20260514 | 175,800 | 190,100 | 196,900 | 172,500 |
| 20260513 | 140,700 | 182,000 | 185,000 | 139,100 |
| 20260512 | 157,000 | 144,800 | 164,500 | 118,500 |
| 20260511 | 145,100 | 156,600 | 163,000 | 141,500 |
| 20260508 | 133,400 | 144,900 | 147,000 | 131,200 |
| 20260507 | 140,000 | 134,500 | 140,100 | 131,500 |
| 20260506 | 139,900 | 140,000 | 145,400 | 132,100 |
| 20260504 | 132,400 | 132,100 | 134,800 | 128,700 |
| 20260430 | 132,000 | 130,700 | 136,200 | 128,000 |
| 20260429 | 129,700 | 131,900 | 134,600 | 121,800 |
| 20260428 | 122,500 | 129,800 | 132,600 | 119,800 |
| 20260427 | 122,500 | 122,500 | 124,700 | 116,000 |
| 20260424 | 121,000 | 122,400 | 125,400 | 115,000 |
| 20260423 | 127,000 | 125,700 | 129,100 | 121,600 |
| 20260422 | 108,000 | 124,900 | 124,900 | 105,600 |
| 20260421 | 113,100 | 108,000 | 113,500 | 106,700 |
| 20260420 | 109,100 | 111,800 | 113,200 | 108,500 |
| 20260417 | 100,600 | 111,800 | 112,800 | 99,600 |
| 20260416 | 97,900 | 100,500 | 101,700 | 95,800 |
| 20260415 | 101,800 | 97,000 | 101,900 | 95,800 |
| 20260414 | 90,400 | 97,800 | 99,500 | 89,700 |
| 20260413 | 84,800 | 87,700 | 89,300 | 84,600 |
| 20260410 | 87,500 | 88,200 | 90,400 | 85,600 |
| 20260409 | 90,300 | 86,200 | 90,400 | 85,300 |
| 20260408 | 97,300 | 91,000 | 97,500 | 89,700 |
| 20260407 | 98,700 | 92,200 | 99,000 | 89,800 |
| 20260406 | 95,000 | 93,200 | 97,800 | 91,900 |
| 20260403 | 98,800 | 94,700 | 99,100 | 92,500 |
| 20260402 | 103,000 | 97,200 | 104,200 | 94,600 |
| 20260401 | 107,000 | 102,900 | 108,000 | 100,700 |
| 20260331 | 96,600 | 101,300 | 105,600 | 95,700 |
| 20260330 | 103,100 | 101,300 | 104,300 | 97,800 |
| 20260327 | 96,400 | 108,300 | 109,500 | 96,400 |
| 20260326 | 99,500 | 100,000 | 103,400 | 97,200 |
| 20260325 | 106,500 | 103,400 | 109,500 | 101,500 |
| 20260324 | 110,600 | 104,200 | 110,800 | 101,400 |
| 20260323 | 98,500 | 103,700 | 117,500 | 97,600 |
| 20260320 | 90,800 | 102,400 | 106,600 | 88,800 |
| 20260319 | 84,700 | 91,900 | 94,500 | 84,200 |
| 20260318 | 85,700 | 87,300 | 89,600 | 85,600 |
| 20260317 | 82,400 | 82,700 | 88,900 | 77,000 |
| 20260316 | 67,700 | 72,800 | 73,600 | 67,000 |
| 20260313 | 64,900 | 68,600 | 70,800 | 64,400 |
| 20260312 | 62,500 | 64,600 | 66,800 | 62,500 |
| 20260311 | 63,700 | 64,300 | 67,500 | 61,700 |
| 20260310 | 66,500 | 62,600 | 66,500 | 60,700 |
| 20260309 | 63,400 | 63,100 | 66,100 | 61,200 |
| 20260306 | 63,500 | 68,600 | 70,000 | 62,000 |
| 20260305 | 59,600 | 61,700 | 65,000 | 58,000 |
| 20260304 | 60,500 | 54,300 | 63,100 | 54,000 |
| 20260303 | 66,500 | 63,200 | 70,000 | 63,000 |
| 20260227 | 67,600 | 68,000 | 69,900 | 67,000 |
| 20260226 | 69,500 | 70,400 | 72,800 | 67,100 |
| 20260225 | 69,900 | 68,200 | 71,300 | 67,900 |
| 20260224 | 64,200 | 66,600 | 70,500 | 63,600 |
| 20260223 | 66,400 | 64,500 | 67,900 | 63,400 |
| 20260220 | 64,600 | 64,000 | 65,500 | 63,400 |
| 20260219 | 64,700 | 65,500 | 66,100 | 63,300 |
| 20260213 | 62,600 | 62,700 | 64,200 | 62,100 |
| 20260212 | 65,500 | 63,300 | 65,800 | 62,900 |
| 20260211 | 61,100 | 65,300 | 66,400 | 60,600 |
| 20260210 | 64,600 | 61,800 | 64,800 | 61,600 |
| 20260209 | 64,000 | 64,400 | 64,700 | 63,000 |
| 20260206 | 59,200 | 60,800 | 62,700 | 58,000 |
| 20260205 | 62,100 | 62,000 | 65,300 | 60,500 |
| 20260204 | 64,000 | 64,500 | 66,000 | 63,200 |
| 20260203 | 65,800 | 65,100 | 65,900 | 62,700 |
| 20260202 | 64,900 | 62,500 | 67,000 | 62,000 |
| 20260130 | 68,300 | 67,800 | 72,800 | 67,500 |
| 20260129 | 70,200 | 68,400 | 71,800 | 63,200 |
| 20260128 | 63,500 | 68,700 | 68,800 | 61,000 |
| 20260127 | 58,900 | 60,900 | 61,300 | 58,500 |
| 20260126 | 55,100 | 59,300 | 59,500 | 54,400 |
| 20260123 | 54,300 | 54,500 | 55,700 | 52,400 |
| 20260122 | 53,600 | 53,900 | 54,800 | 52,200 |
| 20260121 | 50,700 | 51,600 | 52,700 | 50,500 |
| 20260120 | 53,700 | 52,700 | 55,100 | 52,000 |
| 20260119 | 50,400 | 52,400 | 53,800 | 50,200 |
| 20260116 | 52,300 | 51,300 | 52,300 | 50,200 |
| 20260115 | 49,700 | 51,100 | 51,200 | 49,350 |
| 20260114 | 49,900 | 50,500 | 52,600 | 49,550 |
| 20260113 | 49,600 | 49,450 | 50,800 | 49,250 |
| 20260112 | 50,700 | 49,450 | 50,800 | 48,950 |
| 20260109 | 51,000 | 50,100 | 51,600 | 50,000 |
| 20260108 | 53,000 | 52,100 | 54,450 | 51,700 |
| 20260107 | 55,700 | 52,300 | 55,700 | 51,000 |
| 20260106 | 53,000 | 56,200 | 56,300 | 52,500 |
| 20260105 | 56,000 | 53,800 | 56,600 | 52,400 |
| 20260102 | 53,800 | 54,100 | 54,500 | 52,100 |
| 20251230 | 49,950 | 53,200 | 54,700 | 49,800 |
| 20251229 | 49,150 | 51,100 | 51,700 | 48,200 |
| 20251226 | 47,850 | 47,150 | 48,450 | 46,350 |
| 20251224 | 45,700 | 46,450 | 47,650 | 45,250 |
| 20251223 | 46,200 | 44,950 | 46,200 | 44,550 |
| 20251222 | 43,950 | 45,650 | 45,650 | 43,700 |
| 20251219 | 43,750 | 42,700 | 43,850 | 42,300 |
| 20251218 | 43,900 | 43,000 | 45,450 | 42,400 |
| 20251217 | 41,300 | 44,800 | 45,000 | 41,000 |
| 20251216 | 42,100 | 41,100 | 42,200 | 40,800 |
| 20251215 | 42,600 | 42,250 | 42,600 | 42,100 |
| 20251212 | 43,650 | 43,850 | 43,950 | 42,650 |
| 20251211 | 43,600 | 43,350 | 43,800 | 42,550 |
| 20251210 | 43,450 | 43,000 | 43,900 | 43,000 |
| 20251209 | 43,600 | 43,450 | 44,000 | 43,100 |
| 20251208 | 44,500 | 44,050 | 44,500 | 43,400 |
| 20251205 | 43,650 | 44,300 | 44,450 | 43,450 |
| 20251204 | 45,300 | 44,000 | 45,300 | 43,350 |
| 20251203 | 45,900 | 45,450 | 46,100 | 44,900 |
| 20251202 | 46,000 | 45,400 | 46,250 | 45,200 |
| 20251201 | 46,150 | 45,950 | 46,450 | 45,300 |
| 20251128 | 44,250 | 44,800 | 44,850 | 43,350 |
| 20251127 | 45,000 | 43,850 | 45,300 | 43,600 |
| 20251126 | 44,300 | 44,550 | 44,700 | 42,700 |
| 20251125 | 42,800 | 42,700 | 43,100 | 41,950 |
| 20251124 | 41,700 | 41,450 | 42,050 | 40,650 |
| 20251121 | 40,950 | 40,950 | 41,800 | 40,500 |
| 20251120 | 45,200 | 43,850 | 45,350 | 43,700 |
| 20251119 | 44,150 | 43,750 | 44,300 | 42,350 |
| 20251118 | 44,950 | 44,600 | 46,000 | 44,000 |
| 20251117 | 45,100 | 46,000 | 46,350 | 44,400 |
| 20251114 | 45,450 | 44,100 | 45,800 | 44,100 |
| 20251113 | 46,600 | 47,350 | 47,750 | 46,250 |
| 20251112 | 46,650 | 47,000 | 47,650 | 45,350 |
| 20251111 | 47,850 | 46,600 | 48,550 | 45,850 |
| 20251110 | 45,700 | 47,250 | 48,250 | 44,350 |
| 20251107 | 46,000 | 45,600 | 47,450 | 44,950 |
| 20251106 | 48,700 | 48,000 | 48,950 | 46,500 |
| 20251105 | 48,800 | 47,450 | 49,250 | 45,100 |
| 20251104 | 52,200 | 50,200 | 52,400 | 50,000 |
| 20251103 | 51,000 | 52,400 | 54,000 | 49,850 |
| 20251031 | 50,800 | 50,200 | 50,900 | 49,250 |
| 20251030 | 49,600 | 51,700 | 52,400 | 49,050 |
| 20251029 | 49,900 | 50,100 | 50,500 | 48,650 |
| 20251028 | 50,100 | 49,000 | 50,400 | 48,800 |
| 20251027 | 49,900 | 50,900 | 51,500 | 49,000 |
| 20251024 | 49,650 | 48,700 | 49,650 | 48,050 |
| 20251023 | 47,200 | 47,950 | 48,300 | 46,700 |
| 20251022 | 48,300 | 48,150 | 48,500 | 47,150 |
| 20251021 | 51,000 | 48,600 | 51,200 | 48,050 |
| 20251020 | 50,600 | 49,500 | 51,100 | 48,750 |
| 20251017 | 52,000 | 49,850 | 52,900 | 49,500 |
| 20251016 | 52,300 | 53,100 | 53,700 | 51,900 |
| 20251015 | 46,700 | 53,800 | 55,400 | 45,950 |
| 20251014 | 51,000 | 45,700 | 51,000 | 44,550 |
| 20251013 | 43,650 | 49,200 | 49,500 | 43,600 |
| 20251010 | 46,750 | 45,850 | 46,750 | 45,000 |
| 20251002 | 44,800 | 44,500 | 44,800 | 43,200 |
| 20251001 | 40,450 | 42,700 | 43,400 | 40,250 |
| 20250930 | 40,600 | 39,850 | 41,000 | 39,600 |
| 20250929 | 39,850 | 39,950 | 40,750 | 39,500 |
| 20250926 | 40,300 | 40,000 | 40,550 | 39,300 |
| 20250925 | 40,800 | 40,900 | 41,650 | 40,500 |
| 20250924 | 40,550 | 41,600 | 41,750 | 40,200 |
| 20250923 | 42,750 | 41,650 | 42,850 | 40,500 |
| 20250922 | 40,000 | 41,400 | 42,500 | 39,950 |
| 20250919 | 41,050 | 39,850 | 41,100 | 39,150 |
| 20250918 | 39,300 | 40,250 | 41,300 | 38,500 |
| 20250917 | 38,900 | 38,950 | 39,550 | 38,200 |
| 20250916 | 39,650 | 39,850 | 39,950 | 38,800 |
| 20250915 | 39,850 | 39,550 | 40,500 | 38,700 |
| 20250912 | 39,000 | 38,700 | 39,400 | 38,450 |
| 20250911 | 39,200 | 39,150 | 39,800 | 37,250 |
| 20250910 | 37,700 | 37,850 | 37,900 | 36,800 |
| 20250909 | 35,900 | 37,000 | 37,600 | 35,500 |
| 20250908 | 34,800 | 35,150 | 35,200 | 34,550 |
| 20250905 | 35,150 | 34,700 | 35,600 | 34,600 |
| 20250904 | 34,500 | 34,350 | 34,900 | 33,800 |
| 20250903 | 33,750 | 34,100 | 34,400 | 33,700 |
| 20250902 | 34,350 | 34,100 | 34,750 | 34,050 |
| 20250901 | 35,000 | 34,250 | 35,100 | 34,200 |
| 20250829 | 37,300 | 36,450 | 37,800 | 36,150 |
| 20250828 | 35,100 | 35,850 | 36,200 | 34,850 |
| 20250827 | 36,500 | 35,950 | 36,550 | 35,500 |
| 20250826 | 35,400 | 36,350 | 36,350 | 35,250 |
| 20250825 | 36,050 | 36,000 | 36,200 | 35,300 |
| 20250822 | 35,350 | 35,300 | 35,850 | 34,950 |
| 20250821 | 35,850 | 34,950 | 35,850 | 34,750 |
| 20250820 | 33,400 | 34,150 | 34,400 | 33,050 |
| 20250819 | 35,400 | 34,400 | 35,400 | 34,000 |
| 20250818 | 35,500 | 35,000 | 35,550 | 34,500 |
| 20250814 | 35,600 | 36,400 | 36,400 | 34,600 |
| 20250813 | 36,400 | 35,500 | 37,200 | 35,400 |
| 20250812 | 36,050 | 34,800 | 37,350 | 34,500 |
| 20250811 | 37,100 | 36,200 | 37,350 | 35,800 |
| 20250808 | 36,000 | 36,650 | 39,500 | 35,900 |
| 20250807 | 35,050 | 33,900 | 35,450 | 32,925 |
| 20250806 | 31,050 | 31,050 | 31,300 | 30,600 |
| 20250805 | 32,000 | 31,700 | 32,500 | 31,200 |
| 20250804 | 31,750 | 31,050 | 32,250 | 30,750 |
| 20250801 | 31,800 | 31,050 | 32,400 | 30,650 |
| 20250731 | 33,950 | 32,500 | 34,200 | 32,050 |
| 20250730 | 34,600 | 33,850 | 37,250 | 33,600 |
| 20250729 | 36,150 | 34,650 | 36,200 | 33,200 |
| 20250728 | 33,000 | 35,350 | 35,350 | 31,500 |
| 20250725 | 27,250 | 27,200 | 27,400 | 26,900 |
| 20250724 | 27,600 | 27,200 | 27,700 | 27,050 |
| 20250723 | 28,150 | 27,300 | 28,200 | 26,700 |
| 20250722 | 29,200 | 27,850 | 29,500 | 27,650 |
| 20250721 | 28,800 | 28,650 | 29,050 | 28,300 |
| 20250718 | 29,700 | 28,800 | 30,150 | 28,700 |
| 20250717 | 27,850 | 30,300 | 31,050 | 26,850 |
| 20250716 | 27,200 | 27,500 | 28,450 | 26,850 |
| 20250715 | 26,800 | 27,300 | 27,400 | 26,550 |
| 20250714 | 27,600 | 26,750 | 27,800 | 26,700 |
| 20250711 | 27,150 | 27,450 | 28,100 | 27,150 |
| 20250710 | 27,500 | 27,000 | 27,500 | 27,000 |
| 20250709 | 29,300 | 27,000 | 29,300 | 27,000 |
| 20250708 | 29,250 | 29,400 | 29,950 | 28,700 |
| 20250707 | 28,200 | 29,800 | 29,900 | 27,800 |
| 20250704 | 27,250 | 27,750 | 29,750 | 26,500 |
| 20250703 | 25,900 | 26,950 | 27,250 | 25,650 |
| 20250702 | 25,600 | 25,450 | 25,950 | 24,900 |
| 20250701 | 26,500 | 25,800 | 26,600 | 25,800 |
| 20250630 | 28,550 | 26,200 | 28,750 | 26,150 |
| 20250627 | 28,200 | 28,250 | 28,300 | 27,650 |
| 20250626 | 29,950 | 28,100 | 29,950 | 27,750 |
| 20250625 | 30,200 | 29,350 | 30,450 | 28,850 |
| 20250624 | 28,550 | 29,350 | 30,750 | 28,050 |
| 20250623 | 27,900 | 27,500 | 28,100 | 26,950 |
| 20250620 | 28,600 | 28,650 | 28,650 | 28,050 |
| 20250619 | 29,050 | 28,400 | 29,100 | 28,100 |
| 20250618 | 28,500 | 28,600 | 28,800 | 28,000 |
| 20250617 | 28,000 | 28,250 | 29,500 | 27,200 |
| 20250616 | 27,950 | 27,650 | 27,950 | 26,950 |
| 20250613 | 29,000 | 28,050 | 29,450 | 27,500 |
| 20250612 | 28,600 | 28,700 | 29,550 | 28,100 |
| 20250611 | 27,400 | 29,050 | 30,400 | 27,300 |
| 20250610 | 27,750 | 27,100 | 27,750 | 26,950 |
| 20250609 | 28,000 | 27,250 | 28,400 | 27,200 |
| 20250605 | 27,900 | 27,400 | 28,550 | 27,050 |
| 20250604 | 27,750 | 27,750 | 28,200 | 27,100 |
| 20250602 | 26,450 | 27,750 | 27,850 | 26,200 |
| 20250530 | 23,700 | 27,100 | 28,500 | 23,250 |
| 20250529 | 23,500 | 23,350 | 23,500 | 22,950 |
| 20250528 | 22,600 | 23,150 | 23,350 | 22,600 |
| 20250527 | 22,600 | 22,300 | 22,600 | 22,100 |
| 20250526 | 22,250 | 22,500 | 22,750 | 22,200 |
| 20250523 | 22,550 | 22,100 | 22,750 | 22,050 |
| 20250522 | 23,100 | 22,500 | 23,150 | 22,400 |
| 20250521 | 23,100 | 23,200 | 23,550 | 23,100 |
| 20250520 | 23,650 | 23,250 | 24,050 | 23,200 |
| 20250519 | 23,650 | 23,250 | 23,700 | 23,000 |
| 20250516 | 24,600 | 23,850 | 24,950 | 23,400 |
| 20250515 | 25,750 | 25,250 | 25,950 | 25,150 |
| 20250514 | 25,850 | 25,950 | 26,050 | 25,500 |
| 20250513 | 26,100 | 25,400 | 26,100 | 25,150 |
| 20250512 | 24,600 | 25,400 | 25,450 | 24,400 |
| 20250509 | 25,250 | 24,350 | 25,250 | 24,100 |
| 20250508 | 25,450 | 25,050 | 26,000 | 24,800 |
| 20250507 | 25,100 | 25,450 | 25,950 | 25,000 |
| 20250502 | 25,250 | 25,050 | 25,700 | 24,850 |
| 20250430 | 25,750 | 25,300 | 26,250 | 24,900 |
| 20250429 | 25,200 | 25,650 | 26,300 | 25,050 |
| 20250428 | 25,150 | 24,650 | 25,150 | 24,550 |
| 20250425 | 24,850 | 24,800 | 25,050 | 24,400 |
| 20250424 | 24,750 | 24,450 | 24,900 | 24,250 |
| 20250423 | 24,200 | 24,600 | 24,700 | 23,900 |
| 20250422 | 23,600 | 23,500 | 24,000 | 23,300 |
| 20250421 | 23,750 | 23,950 | 24,650 | 23,750 |
| 20250418 | 23,850 | 23,950 | 24,000 | 23,400 |
| 20250417 | 23,450 | 24,300 | 24,350 | 23,450 |
| 20250416 | 24,300 | 23,800 | 24,500 | 23,650 |
| 20250415 | 24,300 | 24,500 | 24,900 | 24,200 |
| 20250414 | 24,350 | 24,300 | 24,750 | 23,900 |
| 20250411 | 23,400 | 23,900 | 24,000 | 23,150 |
| 20250410 | 24,350 | 23,700 | 24,400 | 23,400 |
| 20250409 | 22,700 | 22,350 | 23,100 | 22,100 |
| 20250408 | 23,350 | 22,700 | 23,800 | 22,500 |
| 20250407 | 23,100 | 22,500 | 23,450 | 22,300 |
| 20250404 | 24,850 | 24,300 | 25,450 | 23,800 |
| 20250403 | 24,700 | 24,850 | 25,000 | 24,000 |
| 20250402 | 25,900 | 25,300 | 25,900 | 25,000 |
| 20250401 | 25,200 | 25,500 | 26,050 | 24,900 |
| 20250331 | 25,400 | 25,000 | 25,700 | 24,800 |
| 20250328 | 27,550 | 26,200 | 27,800 | 26,050 |
| 20250327 | 28,150 | 27,750 | 28,500 | 27,650 |
| 20250326 | 28,200 | 28,600 | 28,900 | 27,900 |
| 20250325 | 29,450 | 28,150 | 29,600 | 28,050 |
| 20250324 | 30,050 | 29,200 | 30,300 | 29,100 |
| 20250321 | 30,250 | 30,250 | 31,550 | 29,800 |
| 20250320 | 30,500 | 30,000 | 30,850 | 29,400 |
| 20250319 | 29,250 | 29,950 | 30,400 | 29,050 |
| 20250318 | 30,550 | 29,400 | 30,550 | 29,150 |
| 20250317 | 30,700 | 30,150 | 31,000 | 30,000 |
| 20250314 | 27,700 | 30,300 | 30,400 | 27,700 |
| 20250313 | 29,300 | 27,650 | 29,300 | 27,650 |
| 20250312 | 28,250 | 28,550 | 28,550 | 27,850 |
| 20250311 | 27,950 | 28,100 | 28,200 | 27,100 |
| 20250310 | 28,500 | 28,950 | 29,400 | 28,200 |
| 20250307 | 28,150 | 28,550 | 29,350 | 28,150 |
| 20250306 | 30,500 | 28,750 | 30,600 | 28,650 |
| 20250305 | 30,000 | 30,200 | 30,900 | 29,800 |
| 20250304 | 29,200 | 29,950 | 30,200 | 29,000 |
| 20250228 | 29,800 | 30,150 | 30,900 | 29,750 |
| 20250227 | 32,850 | 30,900 | 33,000 | 30,350 |
| 20250226 | 33,850 | 32,750 | 33,850 | 32,300 |
| 20250225 | 32,750 | 33,850 | 34,100 | 32,450 |
| 20250224 | 32,600 | 33,100 | 33,550 | 32,500 |
| 20250221 | 32,650 | 33,300 | 33,450 | 31,750 |
| 20250220 | 34,000 | 32,600 | 34,350 | 32,400 |
| 20250219 | 33,700 | 34,150 | 35,500 | 33,650 |
| 20250218 | 32,700 | 33,200 | 33,450 | 32,450 |
| 20250217 | 33,350 | 32,200 | 34,400 | 32,200 |
| 20250214 | 36,000 | 35,150 | 36,800 | 34,900 |
| 20250213 | 35,600 | 34,450 | 37,300 | 33,550 |
| 20250212 | 34,750 | 34,300 | 35,500 | 33,000 |
| 20250211 | 37,400 | 35,250 | 37,600 | 35,000 |
| 20250210 | 32,000 | 37,900 | 38,350 | 31,350 |
| 20250207 | 29,300 | 32,000 | 33,100 | 28,500 |
| 20250206 | 28,000 | 29,250 | 29,500 | 27,600 |
| 20250205 | 27,900 | 27,450 | 28,350 | 27,150 |
| 20250204 | 27,450 | 27,350 | 27,950 | 26,950 |
| 20250203 | 28,850 | 26,950 | 28,850 | 26,750 |
| 20250131 | 29,200 | 29,650 | 30,150 | 28,950 |
| 20250124 | 28,700 | 29,900 | 30,300 | 28,350 |
| 20250123 | 30,750 | 28,500 | 30,800 | 28,100 |
| 20250122 | 31,550 | 30,300 | 31,950 | 30,000 |
| 20250121 | 32,000 | 31,550 | 32,400 | 31,200 |
| 20250120 | 32,400 | 31,700 | 32,650 | 31,450 |
| 20250117 | 29,550 | 32,850 | 33,200 | 29,300 |
| 20250116 | 29,500 | 29,800 | 30,300 | 29,100 |
| 20250115 | 29,800 | 29,150 | 30,300 | 28,900 |
| 20250114 | 26,250 | 29,350 | 30,150 | 26,000 |
| 20250113 | 26,550 | 25,850 | 26,750 | 25,800 |
| 20250110 | 27,400 | 26,850 | 27,700 | 26,600 |
| 20250109 | 27,600 | 27,150 | 27,650 | 26,950 |
| 20250108 | 25,800 | 27,900 | 28,400 | 25,650 |
| 20250107 | 27,100 | 25,950 | 27,150 | 25,950 |
| 20250106 | 25,950 | 26,600 | 26,900 | 25,900 |
| 20250103 | 24,650 | 25,850 | 26,250 | 24,650 |
| 20250102 | 25,000 | 24,600 | 25,100 | 24,200 |