Stock Ticker
- (170920) 엘티씨
- Description: 기업개요
동사는 2007년 설립되어 2013년 코스닥 시장에 상장하였으며, 7개의 계열사를 보유하고 있음.
디스플레이 및 반도체 제조 공정에 사용되는 PR 박리액, 세정액 등 공정용 전자재료를 주력사업으로 영위하며, 종속회사를 통해 반도체용 세정액, 식각액, 웨이퍼 세정장비 등을 공급하고 있음.
유기 소재 및 나노 세라믹 소재 개발, 판매를 위한 연구개발을 진행하며 고체산화물연료전지의 전해질 재료 및 분리판 개발을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 38,050 | 37,300 | 38,500 | 35,950 |
| 20261019 | 35,500 | 38,200 | 38,200 | 34,650 |
| 20261016 | 32,250 | 36,500 | 36,900 | 32,050 |
| 20261015 | 34,150 | 31,150 | 34,650 | 30,200 |
| 20261014 | 37,850 | 36,800 | 39,200 | 35,800 |
| 20261013 | 37,000 | 37,700 | 38,500 | 35,150 |
| 20261012 | 40,000 | 38,650 | 41,200 | 38,400 |
| 20261008 | 41,400 | 41,100 | 42,250 |
| 20261007 | 43,750 | 41,400 | 43,750 | 41,150 |
| 20261006 | 44,000 | 44,250 | 44,400 | 42,550 |
| 20261002 | 43,700 | 43,450 | 44,600 | 42,650 |
| 20261001 | 40,850 | 44,100 | 44,150 | 40,300 |
| 20260930 | 42,050 | 41,200 | 43,150 | 40,450 |
| 20260929 | 39,350 | 41,950 | 42,000 | 38,700 |
| 20260928 | 38,300 | 39,900 | 41,150 | 38,000 |
| 20260923 | 36,300 | 38,700 | 39,800 | 36,050 |
| 20260922 | 35,750 | 35,300 | 37,200 | 35,100 |
| 20260921 | 34,000 | 34,700 | 35,250 | 33,550 |
| 20260918 | 33,450 | 33,650 | 34,200 | 33,400 |
| 20260917 | 32,500 | 32,850 | 33,250 | 31,900 |
| 20260916 | 32,200 | 32,350 | 32,950 | 31,150 |
| 20260915 | 31,750 | 32,500 | 34,200 | 31,750 |
| 20260914 | 32,550 | 32,150 | 33,150 | 31,900 |
| 20260911 | 33,800 | 33,600 | 33,900 | 32,500 |
| 20260910 | 35,900 | 34,800 | 36,200 | 34,500 |
| 20260909 | 35,150 | 36,300 | 37,750 | 35,000 |
| 20260908 | 37,750 | 34,600 | 38,100 | 34,500 |
| 20260907 | 37,150 | 37,400 | 38,200 | 36,400 |
| 20260904 | 32,800 | 35,950 | 36,450 | 32,800 |
| 20260903 | 34,200 | 32,750 | 34,450 | 32,350 |
| 20260902 | 33,150 | 33,700 | 34,850 | 32,600 |
| 20260901 | 33,300 | 34,350 | 34,500 | 32,950 |
| 20260831 | 32,000 | 33,500 | 33,600 | 30,450 |
| 20260828 | 35,050 | 33,000 | 35,700 | 32,850 |
| 20260827 | 36,050 | 35,600 | 37,000 | 35,300 |
| 20260826 | 35,300 | 34,550 | 35,300 | 33,050 |
| 20260825 | 34,550 | 35,100 | 35,500 | 32,650 |
| 20260824 | 35,700 | 35,100 | 36,800 | 34,000 |
| 20260821 | 37,000 | 35,750 | 37,000 | 35,150 |
| 20260820 | 37,100 | 37,700 | 38,350 | 35,550 |
| 20260819 | 36,850 | 36,150 | 39,400 | 35,750 |
| 20260818 | 38,900 | 37,900 | 40,750 | 37,550 |
| 20260814 | 42,700 | 38,250 | 44,300 | 36,800 |
| 20260813 | 42,000 | 40,600 | 43,500 | 40,000 |
| 20260812 | 41,350 | 41,450 | 42,150 | 40,450 |
| 20260811 | 40,200 | 41,350 | 44,450 | 39,200 |
| 20260810 | 36,600 | 41,200 | 41,500 | 36,200 |
| 20260807 | 39,000 | 35,550 | 39,900 | 35,400 |
| 20260806 | 38,000 | 39,300 | 40,400 | 36,950 |
| 20260805 | 38,800 | 38,550 | 39,850 | 36,750 |
| 20260804 | 35,600 | 36,200 | 37,750 | 33,550 |
| 20260803 | 35,100 | 35,350 | 37,300 | 33,750 |
| 20260731 | 33,000 | 34,550 | 34,550 | 31,300 |
| 20260730 | 27,800 | 26,600 | 29,850 | 26,050 |
| 20260729 | 34,000 | 29,600 | 34,900 | 26,600 |
| 20260728 | 37,050 | 33,200 | 39,000 | 31,550 |
| 20260727 | 41,000 | 40,300 | 42,500 | 39,350 |
| 20260724 | 46,000 | 39,850 | 46,000 | 39,650 |
| 20260723 | 48,150 | 46,400 | 49,800 | 44,600 |
| 20260722 | 56,500 | 47,950 | 57,800 | 47,900 |
| 20260721 | 53,000 | 55,100 | 57,800 | 49,750 |
| 20260720 | 52,500 | 51,600 | 56,600 | 51,100 |
| 20260716 | 54,900 | 55,000 | 56,500 | 52,500 |
| 20260715 | 57,000 | 56,500 | 58,100 | 54,500 |
| 20260714 | 52,000 | 55,500 | 56,900 | 50,200 |
| 20260713 | 52,800 | 52,300 | 58,500 | 50,300 |
| 20260710 | 45,000 | 50,300 | 51,300 | 43,600 |
| 20260709 | 41,500 | 42,700 | 44,250 | 40,350 |
| 20260708 | 43,950 | 39,450 | 45,450 | 38,500 |
| 20260707 | 49,000 | 44,600 | 50,100 | 43,300 |
| 20260706 | 54,100 | 49,150 | 56,200 | 48,200 |
| 20260703 | 48,000 | 54,100 | 54,500 | 48,000 |
| 20260702 | 50,900 | 48,650 | 52,000 | 47,850 |
| 20260701 | 52,000 | 55,300 | 57,500 | 49,950 |
| 20260630 | 46,350 | 51,600 | 53,000 | 46,000 |
| 20260629 | 42,800 | 46,300 | 47,100 | 42,250 |
| 20260626 | 41,550 | 40,950 | 44,700 | 39,000 |
| 20260625 | 48,000 | 42,050 | 48,325 | 41,800 |
| 20260624 | 48,900 | 45,750 | 50,000 | 45,250 |
| 20260623 | 55,000 | 48,750 | 55,300 | 48,300 |
| 20260622 | 48,700 | 56,000 | 56,700 | 48,650 |
| 20260619 | 52,500 | 50,700 | 53,800 | 48,300 |
| 20260618 | 49,450 | 50,700 | 51,100 | 47,400 |
| 20260617 | 51,800 | 49,450 | 52,500 | 48,650 |
| 20260616 | 53,500 | 52,200 | 54,000 | 51,400 |
| 20260615 | 56,800 | 53,500 | 56,900 | 53,200 |
| 20260612 | 60,000 | 56,600 | 60,700 | 53,000 |
| 20260611 | 49,350 | 57,800 | 58,900 | 47,750 |
| 20260610 | 49,850 | 50,100 | 54,600 | 45,100 |
| 20260609 | 47,250 | 51,000 | 51,600 | 46,850 |
| 20260608 | 44,000 | 45,200 | 48,350 | 42,200 |
| 20260605 | 46,000 | 46,500 | 48,800 | 41,550 |
| 20260604 | 43,850 | 47,400 | 51,050 | 43,650 |
| 20260602 | 40,300 | 41,450 | 43,250 | 37,100 |
| 20260601 | 38,250 | 39,650 | 40,500 | 36,400 |
| 20260529 | 40,050 | 38,250 | 41,250 | 37,250 |
| 20260528 | 42,000 | 39,250 | 42,150 | 37,550 |
| 20260527 | 45,700 | 42,000 | 46,250 | 41,450 |
| 20260526 | 49,500 | 45,550 | 52,100 | 44,850 |
| 20260522 | 43,950 | 47,200 | 47,900 | 43,200 |
| 20260521 | 45,000 | 44,000 | 45,850 | 43,400 |
| 20260520 | 41,150 | 42,600 | 43,900 | 39,700 |
| 20260519 | 39,100 | 42,700 | 43,000 | 38,050 |
| 20260518 | 38,400 | 39,100 | 40,400 | 34,600 |
| 20260515 | 48,800 | 38,400 | 50,000 | 37,700 |
| 20260514 | 44,000 | 44,850 | 45,500 | 42,950 |
| 20260513 | 40,700 | 44,000 | 44,000 | 37,100 |
| 20260512 | 44,200 | 40,800 | 46,200 | 40,200 |
| 20260511 | 45,100 | 43,900 | 47,200 | 41,550 |
| 20260508 | 43,650 | 44,950 | 45,000 | 41,450 |
| 20260507 | 48,200 | 43,650 | 48,500 | 43,600 |
| 20260506 | 48,500 | 49,650 | 50,500 | 46,950 |
| 20260504 | 46,500 | 47,850 | 50,100 | 46,500 |
| 20260430 | 48,750 | 45,800 | 48,800 | 44,700 |
| 20260429 | 46,400 | 47,800 | 49,000 | 44,650 |
| 20260428 | 46,550 | 47,400 | 48,600 | 45,550 |
| 20260427 | 46,400 | 47,300 | 49,150 | 44,150 |
| 20260424 | 47,450 | 46,250 | 47,450 | 44,700 |
| 20260423 | 44,000 | 48,000 | 48,650 | 42,000 |
| 20260422 | 35,600 | 41,500 | 42,800 | 34,450 |
| 20260421 | 33,300 | 36,250 | 36,950 | 32,650 |
| 20260420 | 34,750 | 33,200 | 34,750 | 32,450 |
| 20260417 | 32,950 | 34,750 | 35,350 | 32,150 |
| 20260416 | 31,050 | 32,300 | 33,250 | 30,000 |
| 20260415 | 31,400 | 31,050 | 32,500 | 30,500 |
| 20260414 | 30,050 | 30,850 | 31,100 | 29,300 |
| 20260413 | 27,050 | 28,750 | 29,400 | 26,950 |
| 20260410 | 27,600 | 28,000 | 29,200 | 27,400 |
| 20260409 | 28,750 | 27,700 | 28,750 | 27,050 |
| 20260408 | 28,550 | 29,000 | 31,000 | 28,450 |
| 20260407 | 28,800 | 27,450 | 29,400 | 26,950 |
| 20260406 | 29,900 | 28,400 | 30,250 | 28,250 |
| 20260403 | 30,650 | 30,000 | 31,700 | 29,750 |
| 20260402 | 33,400 | 30,000 | 33,500 | 29,500 |
| 20260401 | 32,200 | 32,750 | 33,550 | 31,300 |
| 20260331 | 31,300 | 30,300 | 32,000 | 29,150 |
| 20260330 | 30,900 | 31,900 | 32,200 | 30,150 |
| 20260327 | 33,500 | 33,950 | 34,850 | 31,350 |
| 20260326 | 34,400 | 34,850 | 35,800 | 34,000 |
| 20260325 | 30,600 | 34,400 | 35,950 | 30,600 |
| 20260324 | 31,450 | 30,350 | 32,050 | 28,950 |
| 20260323 | 33,400 | 30,150 | 33,400 | 29,800 |
| 20260320 | 34,350 | 34,000 | 35,450 | 33,300 |
| 20260319 | 29,400 | 34,100 | 35,450 | 29,050 |
| 20260318 | 28,000 | 29,950 | 30,450 | 27,900 |
| 20260317 | 25,200 | 27,550 | 28,850 | 24,600 |
| 20260316 | 22,350 | 24,500 | 24,700 | 22,100 |
| 20260313 | 22,700 | 21,950 | 23,250 | 21,650 |
| 20260312 | 22,500 | 24,000 | 24,700 | 21,950 |
| 20260311 | 21,900 | 22,500 | 23,550 | 21,650 |
| 20260310 | 21,000 | 21,800 | 22,200 | 20,450 |
| 20260309 | 21,150 | 19,890 | 21,150 | 18,920 |
| 20260306 | 22,000 | 22,400 | 22,450 | 21,050 |
| 20260305 | 21,750 | 22,150 | 22,650 | 21,000 |
| 20260304 | 22,450 | 19,790 | 23,200 | 19,500 |
| 20260303 | 22,300 | 23,000 | 23,950 | 22,300 |
| 20260227 | 24,850 | 23,250 | 25,250 | 23,050 |
| 20260226 | 25,700 | 25,050 | 26,950 | 24,900 |
| 20260225 | 25,450 | 25,350 | 25,750 | 24,000 |
| 20260224 | 26,800 | 24,700 | 26,900 | 23,850 |
| 20260223 | 27,450 | 27,050 | 28,150 | 26,850 |
| 20260220 | 28,500 | 27,450 | 28,500 | 27,100 |
| 20260219 | 27,800 | 28,400 | 28,900 | 27,350 |
| 20260213 | 27,500 | 26,600 | 27,800 | 26,100 |
| 20260212 | 28,350 | 27,550 | 29,850 | 27,400 |
| 20260211 | 28,500 | 28,050 | 28,800 | 27,200 |
| 20260210 | 28,500 | 28,500 | 29,400 | 27,600 |
| 20260209 | 25,850 | 28,950 | 29,900 | 25,850 |
| 20260206 | 25,150 | 25,100 | 25,900 | 23,600 |
| 20260205 | 26,350 | 26,000 | 27,000 | 25,650 |
| 20260204 | 27,000 | 26,950 | 27,400 | 26,300 |
| 20260203 | 26,000 | 27,300 | 27,900 | 25,250 |
| 20260202 | 26,600 | 25,250 | 27,250 | 25,000 |
| 20260130 | 28,250 | 27,600 | 29,400 | 27,150 |
| 20260129 | 28,100 | 28,300 | 28,600 | 26,250 |
| 20260128 | 27,250 | 27,200 | 27,500 | 26,350 |
| 20260127 | 25,000 | 27,200 | 27,700 | 24,900 |
| 20260126 | 24,050 | 24,900 | 25,300 | 23,100 |
| 20260123 | 24,000 | 24,050 | 24,350 | 22,950 |
| 20260122 | 23,850 | 24,000 | 25,100 | 23,100 |
| 20260121 | 22,700 | 23,850 | 24,000 | 22,300 |
| 20260120 | 22,750 | 23,300 | 23,750 | 21,850 |
| 20260119 | 21,700 | 22,250 | 22,600 | 21,450 |
| 20260116 | 23,950 | 21,700 | 24,250 | 21,000 |
| 20260115 | 22,550 | 23,600 | 23,750 | 21,950 |
| 20260114 | 21,950 | 22,600 | 23,200 | 21,500 |
| 20260113 | 21,500 | 21,950 | 22,450 | 20,750 |
| 20260112 | 22,000 | 21,300 | 22,550 | 21,200 |
| 20260109 | 22,050 | 21,700 | 22,150 | 20,750 |
| 20260108 | 21,750 | 22,050 | 22,900 | 21,600 |
| 20260107 | 22,900 | 21,750 | 24,000 | 21,250 |
| 20260106 | 22,000 | 22,800 | 23,350 | 21,650 |
| 20260105 | 20,700 | 22,400 | 22,650 | 20,600 |
| 20260102 | 19,900 | 20,400 | 20,900 | 18,710 |
| 20251230 | 18,900 | 19,190 | 19,330 | 18,730 |
| 20251229 | 18,670 | 18,960 | 18,990 | 18,400 |
| 20251226 | 18,360 | 18,660 | 19,100 | 18,000 |
| 20251224 | 18,700 | 18,650 | 18,870 | 18,260 |
| 20251223 | 19,110 | 18,650 | 19,110 | 18,250 |
| 20251222 | 17,940 | 19,210 | 19,550 | 17,940 |
| 20251219 | 17,320 | 17,940 | 18,200 | 17,210 |
| 20251218 | 16,010 | 17,360 | 17,430 | 15,890 |
| 20251217 | 15,850 | 16,400 | 16,720 | 15,610 |
| 20251216 | 16,200 | 15,910 | 16,290 | 15,850 |
| 20251215 | 16,250 | 16,300 | 16,710 | 16,000 |
| 20251212 | 17,350 | 16,810 | 17,350 | 16,510 |
| 20251211 | 17,950 | 17,310 | 17,950 | 17,050 |
| 20251210 | 18,030 | 17,770 | 18,400 | 17,670 |
| 20251209 | 16,030 | 18,300 | 18,420 | 15,900 |
| 20251208 | 16,080 | 16,040 | 16,100 | 15,300 |
| 20251205 | 16,050 | 16,080 | 16,190 | 15,730 |
| 20251204 | 16,970 | 16,050 | 16,970 | 15,860 |
| 20251203 | 16,560 | 17,000 | 17,090 | 16,360 |
| 20251202 | 17,050 | 16,560 | 17,160 | 16,220 |
| 20251201 | 16,910 | 16,800 | 17,110 | 16,280 |
| 20251128 | 16,740 | 16,650 | 16,880 | 16,220 |
| 20251127 | 16,580 | 16,660 | 16,750 | 16,310 |
| 20251126 | 16,350 | 16,580 | 16,650 | 15,800 |
| 20251125 | 16,420 | 16,300 | 17,110 | 16,180 |
| 20251124 | 15,800 | 16,430 | 16,590 | 15,770 |
| 20251121 | 16,440 | 15,770 | 16,550 | 15,730 |
| 20251120 | 17,500 | 17,210 | 17,780 | 17,000 |
| 20251119 | 17,570 | 16,880 | 17,720 | 16,340 |
| 20251118 | 17,700 | 17,590 | 18,300 | 17,250 |
| 20251117 | 18,370 | 18,310 | 19,250 | 18,150 |
| 20251114 | 17,700 | 17,700 | 18,490 | 17,500 |
| 20251113 | 18,670 | 18,600 | 18,800 | 17,880 |
| 20251112 | 19,090 | 18,580 | 19,110 | 18,220 |
| 20251111 | 19,160 | 18,910 | 20,350 | 18,660 |
| 20251110 | 19,600 | 19,020 | 19,650 | 18,800 |
| 20251107 | 19,950 | 19,450 | 20,450 | 19,270 |
| 20251106 | 20,650 | 20,350 | 21,750 | 20,050 |
| 20251105 | 20,800 | 20,550 | 21,000 | 19,360 |
| 20251104 | 20,750 | 21,400 | 22,000 | 20,050 |
| 20251103 | 21,100 | 20,600 | 21,450 | 19,910 |
| 20251031 | 21,200 | 21,050 | 21,700 | 20,550 |
| 20251030 | 21,900 | 21,700 | 22,500 | 20,350 |
| 20251029 | 20,750 | 21,900 | 22,400 | 19,900 |
| 20251028 | 20,100 | 20,600 | 20,900 | 19,200 |
| 20251027 | 19,200 | 20,250 | 20,550 | 18,830 |
| 20251024 | 19,300 | 18,490 | 19,560 | 18,120 |
| 20251023 | 17,870 | 18,810 | 18,900 | 17,120 |
| 20251022 | 16,700 | 17,880 | 17,990 | 16,290 |
| 20251021 | 16,800 | 16,810 | 17,820 | 16,770 |
| 20251020 | 16,710 | 16,670 | 17,080 | 16,100 |
| 20251017 | 16,800 | 16,590 | 17,070 | 16,455 |
| 20251016 | 16,960 | 16,650 | 18,000 | 16,500 |
| 20251015 | 16,950 | 17,300 | 17,320 | 16,420 |
| 20251014 | 18,910 | 16,930 | 19,200 | 16,570 |
| 20251013 | 18,980 | 18,770 | 19,500 | 18,650 |
| 20251010 | 20,900 | 19,600 | 21,450 | 19,460 |
| 20251002 | 21,000 | 20,100 | 21,150 | 19,930 |
| 20251001 | 19,500 | 20,100 | 20,400 | 19,410 |
| 20250930 | 19,730 | 19,500 | 20,450 | 18,630 |
| 20250929 | 19,120 | 20,200 | 21,500 | 19,120 |
| 20250926 | 19,700 | 19,340 | 20,050 | 19,240 |
| 20250925 | 19,780 | 20,200 | 21,600 | 19,300 |
| 20250924 | 19,710 | 19,980 | 20,400 | 18,990 |
| 20250923 | 20,550 | 19,800 | 20,550 | 19,310 |
| 20250922 | 21,000 | 20,150 | 21,800 | 19,740 |
| 20250919 | 19,400 | 19,480 | 20,450 | 18,650 |
| 20250918 | 17,350 | 19,650 | 20,550 | 16,840 |
| 20250917 | 16,390 | 16,630 | 17,430 | 15,900 |
| 20250916 | 16,350 | 16,220 | 16,360 | 15,240 |
| 20250915 | 14,590 | 16,480 | 16,510 | 14,590 |
| 20250912 | 14,670 | 14,410 | 15,100 | 14,370 |
| 20250911 | 13,350 | 14,640 | 14,640 | 13,120 |
| 20250910 | 13,340 | 13,350 | 13,500 | 13,090 |
| 20250909 | 12,990 | 13,070 | 13,350 | 12,840 |
| 20250908 | 12,300 | 12,980 | 13,260 | 12,250 |
| 20250905 | 12,250 | 12,290 | 12,290 | 12,060 |
| 20250904 | 12,250 | 12,080 | 12,370 | 12,000 |
| 20250903 | 12,060 | 12,090 | 12,370 | 11,970 |
| 20250902 | 12,250 | 12,100 | 12,360 | 11,800 |
| 20250901 | 11,750 | 12,280 | 12,550 | 11,730 |
| 20250829 | 12,280 | 12,070 | 12,950 | 12,070 |
| 20250828 | 12,180 | 12,220 | 12,460 | 11,880 |
| 20250827 | 12,200 | 11,990 | 12,450 | 11,910 |
| 20250826 | 12,120 | 12,210 | 12,310 | 11,790 |
| 20250825 | 11,540 | 12,200 | 12,500 | 11,510 |
| 20250822 | 10,800 | 11,490 | 11,730 | 10,740 |
| 20250821 | 10,900 | 10,710 | 11,860 | 10,700 |
| 20250820 | 10,910 | 10,900 | 11,150 | 10,660 |
| 20250819 | 11,040 | 11,140 | 11,180 | 10,710 |
| 20250818 | 11,360 | 11,030 | 11,660 | 10,400 |
| 20250814 | 11,760 | 11,690 | 11,760 | 11,540 |
| 20250813 | 11,590 | 11,870 | 11,900 | 11,500 |
| 20250812 | 11,590 | 11,460 | 11,800 | 11,400 |
| 20250811 | 11,540 | 11,490 | 11,590 | 11,290 |
| 20250808 | 11,730 | 11,460 | 11,800 | 11,400 |
| 20250807 | 11,470 | 11,560 | 11,610 | 11,300 |
| 20250806 | 11,590 | 11,350 | 11,590 | 11,160 |
| 20250805 | 11,270 | 11,590 | 11,700 | 11,270 |
| 20250804 | 11,500 | 11,260 | 11,540 | 11,190 |
| 20250801 | 11,770 | 11,550 | 11,770 | 11,120 |
| 20250731 | 11,830 | 11,770 | 12,890 | 11,380 |
| 20250730 | 12,210 | 11,830 | 12,210 | 11,820 |
| 20250729 | 11,800 | 12,230 | 12,400 | 11,670 |
| 20250728 | 12,010 | 11,800 | 12,020 | 11,490 |
| 20250725 | 12,180 | 11,900 | 12,180 | 11,850 |
| 20250724 | 12,150 | 11,970 | 12,150 | 11,790 |
| 20250723 | 11,730 | 12,040 | 12,090 | 11,440 |
| 20250722 | 11,860 | 11,730 | 11,910 | 11,410 |
| 20250721 | 11,920 | 11,850 | 11,950 | 11,620 |
| 20250718 | 11,700 | 11,630 | 11,980 | 11,280 |
| 20250717 | 12,510 | 11,580 | 12,510 | 11,500 |
| 20250716 | 11,990 | 12,270 | 12,280 | 11,610 |
| 20250715 | 12,160 | 11,900 | 12,380 | 11,790 |
| 20250714 | 12,050 | 12,210 | 12,490 | 11,950 |
| 20250711 | 12,600 | 12,050 | 12,810 | 11,780 |
| 20250710 | 12,840 | 12,590 | 13,160 | 12,410 |
| 20250709 | 12,670 | 12,680 | 12,970 | 12,520 |
| 20250708 | 11,740 | 12,970 | 13,230 | 11,560 |
| 20250707 | 11,880 | 11,700 | 11,990 | 11,575 |
| 20250704 | 12,750 | 11,990 | 13,330 | 11,970 |
| 20250703 | 12,400 | 12,290 | 12,930 | 12,060 |
| 20250702 | 12,510 | 12,410 | 12,570 | 12,180 |
| 20250701 | 13,000 | 12,500 | 13,750 | 12,500 |
| 20250630 | 12,160 | 12,850 | 12,950 | 12,000 |
| 20250627 | 12,280 | 12,160 | 12,510 | 11,940 |
| 20250626 | 11,430 | 12,250 | 12,450 | 11,430 |
| 20250625 | 10,550 | 11,320 | 11,440 | 10,470 |
| 20250624 | 9,880 | 10,440 | 10,500 | 9,880 |
| 20250623 | 9,830 | 9,860 | 10,090 | 9,600 |
| 20250620 | 10,080 | 10,020 | 10,130 | 9,910 |
| 20250619 | 10,110 | 9,990 | 10,210 | 9,980 |
| 20250618 | 10,110 | 10,130 | 10,310 | 10,010 |
| 20250617 | 10,010 | 10,110 | 10,430 | 9,910 |
| 20250616 | 9,990 | 9,960 | 10,090 | 9,750 |
| 20250613 | 10,080 | 9,910 | 10,280 | 9,790 |
| 20250612 | 10,200 | 10,080 | 10,350 | 9,990 |
| 20250611 | 10,370 | 10,300 | 10,460 | 10,270 |
| 20250610 | 10,500 | 10,370 | 10,500 | 10,190 |
| 20250609 | 10,330 | 10,390 | 10,510 | 10,290 |
| 20250605 | 10,000 | 10,260 | 10,390 | 10,000 |
| 20250604 | 9,770 | 9,930 | 9,970 | 9,700 |
| 20250602 | 9,600 | 9,700 | 9,770 | 9,500 |
| 20250530 | 9,650 | 9,600 | 9,680 | 9,390 |
| 20250529 | 9,350 | 9,650 | 9,690 | 9,330 |
| 20250528 | 9,330 | 9,310 | 9,480 | 9,270 |
| 20250527 | 9,360 | 9,280 | 9,370 | 9,180 |
| 20250526 | 9,310 | 9,260 | 9,440 | 9,160 |
| 20250523 | 10,170 | 9,390 | 10,170 | 9,200 |
| 20250522 | 9,840 | 9,980 | 10,080 | 9,400 |
| 20250521 | 9,620 | 9,830 | 9,970 | 9,620 |
| 20250520 | 9,520 | 9,720 | 10,030 | 9,520 |
| 20250519 | 9,860 | 9,510 | 10,000 | 9,410 |
| 20250516 | 11,170 | 9,860 | 11,170 | 9,810 |
| 20250515 | 11,440 | 11,370 | 11,440 | 11,090 |
| 20250514 | 10,850 | 11,350 | 11,400 | 10,850 |
| 20250513 | 10,410 | 10,850 | 11,050 | 10,410 |
| 20250512 | 10,270 | 10,330 | 10,460 | 10,270 |
| 20250509 | 10,180 | 10,320 | 10,430 | 10,060 |
| 20250508 | 9,910 | 10,170 | 10,260 | 9,910 |
| 20250507 | 10,070 | 9,810 | 10,150 | 9,740 |
| 20250502 | 9,960 | 10,070 | 10,220 | 9,790 |
| 20250430 | 9,920 | 9,960 | 10,050 | 9,780 |
| 20250429 | 10,010 | 9,920 | 10,240 | 9,800 |
| 20250428 | 10,230 | 10,010 | 10,340 | 9,860 |
| 20250425 | 10,310 | 10,360 | 10,400 | 10,160 |
| 20250424 | 10,500 | 10,220 | 10,580 | 10,160 |
| 20250423 | 10,060 | 10,360 | 10,580 | 10,060 |
| 20250422 | 9,400 | 10,140 | 10,150 | 9,330 |
| 20250421 | 9,310 | 9,500 | 9,500 | 9,200 |
| 20250418 | 9,200 | 9,330 | 9,380 | 9,000 |
| 20250417 | 8,900 | 9,200 | 9,300 | 8,900 |
| 20250416 | 9,230 | 8,970 | 9,330 | 8,900 |
| 20250415 | 9,290 | 9,300 | 9,380 | 9,060 |
| 20250414 | 8,980 | 9,290 | 9,300 | 8,960 |
| 20250411 | 8,880 | 8,980 | 8,980 | 8,770 |
| 20250410 | 8,990 | 8,980 | 8,990 | 8,630 |
| 20250409 | 8,680 | 8,310 | 8,690 | 8,170 |
| 20250408 | 8,670 | 8,600 | 8,930 | 8,520 |
| 20250407 | 8,730 | 8,580 | 8,730 | 8,330 |
| 20250404 | 8,880 | 8,950 | 9,120 | 8,660 |
| 20250403 | 8,720 | 9,000 | 9,090 | 8,710 |
| 20250402 | 9,190 | 8,940 | 9,300 | 8,870 |
| 20250401 | 9,400 | 9,310 | 10,000 | 9,090 |
| 20250331 | 9,090 | 9,090 | 9,290 | 8,850 |
| 20250328 | 9,180 | 9,130 | 9,290 | 8,790 |
| 20250327 | 9,830 | 9,190 | 9,840 | 9,070 |
| 20250326 | 10,000 | 9,840 | 10,040 | 9,520 |
| 20250325 | 10,340 | 9,870 | 10,340 | 9,780 |
| 20250324 | 10,340 | 10,290 | 10,410 | 10,070 |
| 20250321 | 10,110 | 10,450 | 10,640 | 9,990 |
| 20250320 | 10,210 | 10,180 | 10,380 | 10,160 |
| 20250319 | 10,010 | 10,320 | 10,350 | 10,010 |
| 20250318 | 10,420 | 10,110 | 10,440 | 10,060 |
| 20250317 | 10,300 | 10,450 | 10,630 | 10,160 |
| 20250314 | 9,810 | 10,220 | 10,320 | 9,810 |
| 20250313 | 10,350 | 9,940 | 10,470 | 9,890 |
| 20250312 | 9,900 | 10,340 | 10,470 | 9,890 |
| 20250311 | 9,810 | 9,770 | 9,950 | 9,490 |
| 20250310 | 10,150 | 9,990 | 10,420 | 9,940 |
| 20250307 | 11,000 | 10,490 | 11,300 | 10,490 |
| 20250306 | 10,300 | 10,040 | 10,450 | 9,950 |
| 20250305 | 9,940 | 10,200 | 10,200 | 9,880 |
| 20250304 | 10,110 | 9,920 | 10,160 | 9,820 |
| 20250228 | 10,290 | 10,100 | 10,300 | 9,800 |
| 20250227 | 10,390 | 10,370 | 10,550 | 10,220 |
| 20250226 | 10,450 | 10,390 | 10,500 | 10,110 |
| 20250225 | 10,240 | 10,390 | 10,550 | 10,130 |
| 20250224 | 10,500 | 10,280 | 10,500 | 10,100 |
| 20250221 | 10,620 | 10,420 | 10,620 | 10,280 |
| 20250220 | 10,900 | 10,590 | 11,000 | 10,510 |
| 20250219 | 10,600 | 10,900 | 11,250 | 10,600 |
| 20250218 | 10,350 | 10,540 | 10,600 | 10,330 |
| 20250217 | 10,450 | 10,360 | 10,530 | 10,270 |
| 20250214 | 10,370 | 10,450 | 10,650 | 10,300 |
| 20250213 | 9,570 | 10,400 | 10,400 | 9,220 |
| 20250212 | 9,550 | 9,520 | 9,670 | 9,450 |
| 20250211 | 9,780 | 9,520 | 9,820 | 9,500 |
| 20250210 | 9,790 | 9,760 | 9,840 | 9,270 |
| 20250207 | 9,820 | 9,790 | 9,900 | 9,700 |
| 20250206 | 9,530 | 9,800 | 9,820 | 9,390 |
| 20250205 | 9,660 | 9,620 | 9,730 | 9,300 |
| 20250204 | 9,150 | 9,610 | 9,730 | 9,150 |
| 20250203 | 9,450 | 9,380 | 9,500 | 9,200 |
| 20250131 | 10,010 | 9,730 | 10,070 | 9,510 |
| 20250124 | 10,000 | 10,130 | 10,190 | 9,960 |
| 20250123 | 10,300 | 10,090 | 10,440 | 10,090 |
| 20250122 | 10,400 | 10,400 | 10,560 | 10,210 |
| 20250121 | 10,000 | 10,400 | 10,420 | 9,930 |
| 20250120 | 9,680 | 10,000 | 10,200 | 9,680 |
| 20250117 | 9,710 | 9,680 | 9,850 | 9,600 |
| 20250116 | 9,740 | 9,730 | 9,810 | 9,440 |
| 20250115 | 9,400 | 9,590 | 9,640 | 9,400 |
| 20250114 | 9,620 | 9,400 | 9,620 | 9,320 |
| 20250113 | 9,430 | 9,570 | 9,640 | 9,360 |
| 20250110 | 9,650 | 9,440 | 9,650 | 9,400 |
| 20250109 | 9,500 | 9,500 | 9,750 | 9,400 |
| 20250108 | 9,290 | 9,600 | 9,650 | 9,210 |
| 20250107 | 9,630 | 9,350 | 9,800 | 9,010 |
| 20250106 | 9,040 | 9,650 | 9,700 | 9,010 |
| 20250103 | 8,640 | 9,060 | 9,080 | 8,620 |
| 20250102 | 8,790 | 8,620 | 8,790 | 8,600 |