Stock Ticker
- (187870) 디바이스
- Description: 기업개요
동사는 2002년 설립되어 2017년 코스닥시장에 상장하였으며, 반도체와 디스플레이 장비 제조 및 판매를 주요 사업으로 영위함.
유기발광다이오드 증착 공정용 디스플레이 세정장비, 광학검사 장비, 반도체 웨이퍼 보관용기 오염제거장비를 제조하며 OLED Mask Cleaner 등을 생산함.
다년간 축적된 Know-how와 기술개발을 통해 최첨단, 고부가가치의 Display장비와 반도체장비를 국내외 제조업체에 공급하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 11,810 | 10,690 | 11,810 | 10,620 |
| 20261019 | 11,500 | 11,720 | 12,140 | 11,460 |
| 20261016 | 12,020 | 12,040 | 12,290 | 10,770 |
| 20261015 | 12,700 | 11,750 | 12,990 | 11,440 |
| 20261014 | 15,030 | 13,370 | 15,030 | 13,200 |
| 20261013 | 15,560 | 15,020 | 16,350 | 14,110 |
| 20261012 | 16,400 | 15,690 | 17,130 | 15,600 |
| 20261008 | 13,400 | 15,720 | 16,270 |
| 20261007 | 13,050 | 13,400 | 13,870 | 12,830 |
| 20261006 | 12,910 | 13,020 | 14,100 | 12,870 |
| 20261002 | 13,310 | 12,870 | 13,610 | 12,650 |
| 20261001 | 12,300 | 13,210 | 13,210 | 12,200 |
| 20260930 | 11,980 | 12,350 | 12,710 | 11,760 |
| 20260929 | 11,220 | 11,760 | 11,760 | 11,000 |
| 20260928 | 11,700 | 11,310 | 11,990 | 11,270 |
| 20260923 | 11,330 | 11,940 | 12,160 | 11,120 |
| 20260922 | 10,710 | 11,210 | 11,420 | 10,580 |
| 20260921 | 10,310 | 10,470 | 10,750 | 10,160 |
| 20260918 | 10,160 | 10,340 | 10,600 | 10,160 |
| 20260917 | 9,900 | 10,160 | 10,350 | 9,860 |
| 20260916 | 9,800 | 9,940 | 9,940 | 9,590 |
| 20260915 | 9,810 | 9,800 | 10,040 | 9,600 |
| 20260914 | 10,000 | 9,940 | 10,010 | 9,730 |
| 20260911 | 10,200 | 10,000 | 10,200 | 9,920 |
| 20260910 | 10,180 | 10,320 | 10,550 | 10,060 |
| 20260909 | 10,300 | 10,310 | 10,580 | 10,240 |
| 20260908 | 10,560 | 10,300 | 10,710 | 10,220 |
| 20260907 | 10,400 | 10,560 | 10,670 | 10,380 |
| 20260904 | 10,300 | 10,370 | 10,500 | 10,040 |
| 20260903 | 10,500 | 10,300 | 10,550 | 10,160 |
| 20260902 | 10,800 | 10,440 | 10,800 | 10,350 |
| 20260901 | 10,610 | 11,040 | 11,160 | 10,250 |
| 20260831 | 10,610 | 10,800 | 10,850 | 9,690 |
| 20260828 | 11,100 | 10,860 | 11,240 | 10,670 |
| 20260827 | 11,230 | 11,120 | 11,450 | 10,970 |
| 20260826 | 11,190 | 11,230 | 11,320 | 10,810 |
| 20260825 | 10,740 | 11,140 | 11,160 | 10,390 |
| 20260824 | 10,800 | 10,840 | 11,150 | 10,690 |
| 20260821 | 11,400 | 10,800 | 11,400 | 10,500 |
| 20260820 | 11,730 | 11,480 | 11,920 | 11,300 |
| 20260819 | 11,590 | 11,500 | 11,930 | 11,370 |
| 20260818 | 12,850 | 12,150 | 13,090 | 12,030 |
| 20260814 | 12,900 | 12,850 | 14,090 | 12,460 |
| 20260813 | 13,230 | 12,900 | 13,830 | 12,710 |
| 20260812 | 12,670 | 13,140 | 13,410 | 12,320 |
| 20260811 | 12,250 | 12,520 | 12,960 | 12,210 |
| 20260810 | 12,060 | 12,480 | 12,580 | 11,610 |
| 20260807 | 12,250 | 12,030 | 12,900 | 11,720 |
| 20260806 | 11,400 | 12,350 | 12,400 | 11,270 |
| 20260805 | 11,610 | 11,690 | 11,880 | 11,350 |
| 20260804 | 11,290 | 11,230 | 11,400 | 10,740 |
| 20260803 | 11,440 | 11,000 | 11,500 | 10,730 |
| 20260731 | 10,490 | 11,500 | 11,690 | 10,000 |
| 20260730 | 8,990 | 9,450 | 10,190 | 8,990 |
| 20260729 | 10,340 | 9,110 | 10,590 | 8,370 |
| 20260728 | 11,220 | 10,150 | 11,570 | 10,010 |
| 20260727 | 11,430 | 11,700 | 12,130 | 11,420 |
| 20260724 | 12,190 | 11,410 | 12,320 | 11,140 |
| 20260723 | 12,780 | 12,520 | 12,780 | 12,070 |
| 20260722 | 13,050 | 12,530 | 13,070 | 12,390 |
| 20260721 | 12,210 | 12,500 | 12,570 | 11,910 |
| 20260720 | 13,140 | 12,380 | 13,520 | 12,070 |
| 20260716 | 14,510 | 13,350 | 14,510 | 13,060 |
| 20260715 | 13,000 | 14,510 | 14,700 | 13,000 |
| 20260714 | 13,790 | 12,730 | 13,890 | 11,960 |
| 20260713 | 13,790 | 13,410 | 14,700 | 13,170 |
| 20260710 | 13,500 | 13,790 | 14,240 | 13,110 |
| 20260709 | 12,740 | 13,110 | 13,490 | 12,550 |
| 20260708 | 13,510 | 12,740 | 13,950 | 12,560 |
| 20260707 | 13,400 | 13,600 | 14,300 | 12,650 |
| 20260706 | 13,830 | 13,400 | 13,960 | 12,920 |
| 20260703 | 13,970 | 13,830 | 14,060 | 12,820 |
| 20260702 | 15,030 | 13,970 | 15,170 | 13,750 |
| 20260701 | 15,750 | 15,190 | 16,000 | 14,840 |
| 20260630 | 14,310 | 15,730 | 16,190 | 14,210 |
| 20260629 | 14,140 | 14,310 | 14,610 | 13,170 |
| 20260626 | 14,860 | 13,600 | 14,860 | 13,200 |
| 20260625 | 15,220 | 14,860 | 16,350 | 14,020 |
| 20260624 | 15,520 | 14,630 | 16,000 | 14,380 |
| 20260623 | 18,000 | 15,430 | 18,000 | 15,100 |
| 20260622 | 19,480 | 18,170 | 20,050 | 18,020 |
| 20260619 | 22,000 | 19,930 | 22,150 | 19,460 |
| 20260618 | 21,850 | 21,450 | 22,000 | 20,800 |
| 20260617 | 22,850 | 21,850 | 22,850 | 21,350 |
| 20260616 | 24,000 | 22,900 | 25,000 | 22,650 |
| 20260615 | 24,000 | 24,350 | 25,100 | 23,900 |
| 20260612 | 25,500 | 23,600 | 25,500 | 23,300 |
| 20260611 | 21,500 | 24,300 | 25,000 | 21,000 |
| 20260610 | 21,900 | 22,250 | 23,150 | 21,150 |
| 20260609 | 20,150 | 22,500 | 23,100 | 20,150 |
| 20260608 | 19,030 | 19,530 | 20,350 | 18,680 |
| 20260605 | 23,300 | 21,150 | 23,300 | 21,100 |
| 20260604 | 22,600 | 23,950 | 24,450 | 22,050 |
| 20260602 | 23,550 | 22,050 | 23,800 | 19,920 |
| 20260601 | 25,950 | 23,100 | 26,000 | 21,650 |
| 20260529 | 24,950 | 25,950 | 26,900 | 23,800 |
| 20260528 | 25,950 | 24,950 | 25,950 | 23,850 |
| 20260527 | 23,250 | 25,700 | 27,400 | 23,000 |
| 20260526 | 24,150 | 22,800 | 25,900 | 22,450 |
| 20260522 | 22,450 | 23,800 | 24,450 | 21,150 |
| 20260521 | 24,700 | 23,000 | 24,700 | 22,650 |
| 20260520 | 24,650 | 23,600 | 25,950 | 22,350 |
| 20260519 | 26,000 | 25,950 | 27,800 | 24,200 |
| 20260518 | 27,000 | 26,700 | 28,950 | 24,350 |
| 20260515 | 26,800 | 28,100 | 29,700 | 25,000 |
| 20260514 | 27,900 | 26,850 | 28,800 | 26,250 |
| 20260513 | 20,900 | 27,950 | 27,950 | 20,900 |
| 20260512 | 21,300 | 21,500 | 22,900 | 20,950 |
| 20260511 | 21,550 | 21,700 | 23,000 | 20,350 |
| 20260508 | 20,500 | 21,550 | 23,350 | 19,650 |
| 20260507 | 18,080 | 20,200 | 21,200 | 18,080 |
| 20260506 | 19,310 | 18,080 | 19,310 | 17,740 |
| 20260504 | 20,250 | 19,320 | 20,800 | 19,190 |
| 20260430 | 19,870 | 20,200 | 20,400 | 18,920 |
| 20260429 | 20,500 | 19,870 | 20,550 | 18,810 |
| 20260428 | 19,570 | 20,600 | 21,750 | 18,250 |
| 20260427 | 37,300 | 38,300 | 41,000 | 37,300 |
| 20260424 | 32,450 | 37,300 | 38,650 | 31,650 |
| 20260423 | 34,000 | 32,400 | 34,700 | 32,200 |
| 20260422 | 33,750 | 33,900 | 34,750 | 32,400 |
| 20260421 | 34,950 | 34,050 | 35,150 | 32,550 |
| 20260420 | 37,400 | 34,950 | 39,200 | 34,650 |
| 20260417 | 32,900 | 37,200 | 38,150 | 32,050 |
| 20260416 | 30,300 | 31,850 | 32,400 | 29,700 |
| 20260415 | 29,600 | 30,300 | 31,000 | 28,250 |
| 20260414 | 30,400 | 29,000 | 30,700 | 28,850 |
| 20260413 | 27,400 | 29,500 | 30,100 | 27,400 |
| 20260410 | 26,500 | 27,700 | 29,350 | 26,150 |
| 20260409 | 25,300 | 25,650 | 26,800 | 24,650 |
| 20260408 | 21,500 | 25,400 | 25,750 | 21,500 |
| 20260407 | 22,100 | 20,800 | 22,400 | 20,100 |
| 20260406 | 21,050 | 22,050 | 22,300 | 20,700 |
| 20260403 | 20,850 | 21,200 | 22,050 | 20,200 |
| 20260402 | 22,250 | 20,200 | 22,250 | 20,100 |
| 20260401 | 21,700 | 22,250 | 22,600 | 21,400 |
| 20260331 | 21,750 | 21,000 | 21,750 | 20,050 |
| 20260330 | 23,200 | 21,900 | 23,350 | 21,600 |
| 20260327 | 22,600 | 24,000 | 24,400 | 21,900 |
| 20260326 | 21,750 | 22,900 | 24,850 | 21,200 |
| 20260325 | 21,550 | 22,000 | 22,850 | 20,700 |
| 20260324 | 21,800 | 20,600 | 22,200 | 19,650 |
| 20260323 | 19,950 | 21,700 | 22,350 | 19,630 |
| 20260320 | 20,700 | 20,650 | 21,500 | 19,840 |
| 20260319 | 19,390 | 20,700 | 20,900 | 18,870 |
| 20260318 | 18,550 | 19,570 | 19,570 | 18,550 |
| 20260317 | 17,520 | 18,450 | 18,600 | 17,520 |
| 20260316 | 17,750 | 17,520 | 18,040 | 17,330 |
| 20260313 | 18,000 | 17,750 | 18,210 | 17,430 |
| 20260312 | 18,300 | 18,300 | 19,510 | 18,100 |
| 20260311 | 18,550 | 18,360 | 18,880 | 18,090 |
| 20260310 | 17,820 | 18,340 | 19,140 | 17,400 |
| 20260309 | 17,600 | 16,910 | 17,880 | 16,590 |
| 20260306 | 17,570 | 18,780 | 18,870 | 17,570 |
| 20260305 | 17,560 | 18,290 | 18,310 | 17,070 |
| 20260304 | 17,600 | 16,420 | 17,880 | 15,790 |
| 20260303 | 19,040 | 18,370 | 19,640 | 18,240 |
| 20260227 | 19,950 | 19,360 | 19,950 | 18,700 |
| 20260226 | 19,900 | 19,970 | 20,300 | 19,570 |
| 20260225 | 19,870 | 19,900 | 20,600 | 19,520 |
| 20260224 | 18,940 | 19,700 | 19,900 | 18,550 |
| 20260223 | 19,320 | 18,960 | 19,830 | 18,630 |
| 20260220 | 19,510 | 19,220 | 19,590 | 19,120 |
| 20260219 | 19,640 | 19,770 | 20,100 | 19,130 |
| 20260213 | 21,250 | 19,250 | 21,950 | 19,140 |
| 20260212 | 22,950 | 21,300 | 24,600 | 20,050 |
| 20260211 | 22,400 | 23,000 | 23,350 | 21,050 |
| 20260210 | 21,000 | 22,500 | 22,700 | 20,450 |
| 20260209 | 18,600 | 20,900 | 21,300 | 18,600 |
| 20260206 | 16,600 | 18,100 | 18,190 | 16,360 |
| 20260205 | 16,080 | 16,490 | 18,000 | 15,760 |
| 20260204 | 15,900 | 16,200 | 16,250 | 15,800 |
| 20260203 | 15,600 | 16,060 | 16,150 | 15,600 |
| 20260202 | 15,370 | 15,490 | 16,250 | 15,060 |
| 20260130 | 15,500 | 15,490 | 15,640 | 15,030 |
| 20260129 | 15,540 | 15,530 | 15,860 | 15,020 |
| 20260128 | 15,370 | 15,450 | 15,620 | 15,040 |
| 20260127 | 14,840 | 15,160 | 15,220 | 14,720 |
| 20260126 | 14,740 | 14,900 | 14,940 | 14,520 |
| 20260123 | 14,630 | 14,740 | 14,740 | 14,280 |
| 20260122 | 15,180 | 14,740 | 15,180 | 14,310 |
| 20260121 | 14,560 | 14,790 | 14,790 | 14,120 |
| 20260120 | 14,680 | 14,680 | 15,190 | 14,160 |
| 20260119 | 14,240 | 14,680 | 14,800 | 14,000 |
| 20260116 | 14,480 | 14,390 | 14,480 | 14,260 |
| 20260115 | 14,170 | 14,480 | 14,740 | 14,170 |
| 20260114 | 14,300 | 14,330 | 14,600 | 14,020 |
| 20260113 | 14,050 | 14,300 | 14,300 | 13,800 |
| 20260112 | 14,060 | 14,160 | 14,180 | 13,710 |
| 20260109 | 14,050 | 14,000 | 14,300 | 13,870 |
| 20260108 | 14,800 | 14,050 | 14,800 | 13,980 |
| 20260107 | 15,170 | 14,750 | 15,170 | 14,550 |
| 20260106 | 15,060 | 15,070 | 15,180 | 14,700 |
| 20260105 | 14,660 | 15,050 | 15,150 | 14,640 |
| 20260102 | 14,100 | 14,500 | 14,670 | 14,000 |
| 20251230 | 13,810 | 13,830 | 14,020 | 13,600 |
| 20251229 | 14,250 | 13,810 | 14,340 | 13,750 |
| 20251226 | 14,310 | 14,350 | 14,600 | 14,210 |
| 20251224 | 14,520 | 14,450 | 14,640 | 14,300 |
| 20251223 | 14,930 | 14,640 | 14,930 | 14,410 |
| 20251222 | 14,090 | 14,410 | 14,590 | 14,090 |
| 20251219 | 14,120 | 14,190 | 14,440 | 14,050 |
| 20251218 | 14,180 | 14,250 | 14,340 | 14,100 |
| 20251217 | 14,250 | 14,350 | 14,460 | 14,130 |
| 20251216 | 14,390 | 14,210 | 14,390 | 14,090 |
| 20251215 | 13,720 | 14,390 | 14,600 | 13,700 |
| 20251212 | 14,150 | 14,010 | 14,490 | 13,900 |
| 20251211 | 14,710 | 14,490 | 14,820 | 14,300 |
| 20251210 | 14,880 | 14,700 | 15,700 | 14,680 |
| 20251209 | 14,200 | 14,870 | 14,930 | 14,030 |
| 20251208 | 14,380 | 14,250 | 14,660 | 14,030 |
| 20251205 | 14,250 | 14,380 | 14,500 | 14,120 |
| 20251204 | 14,210 | 14,250 | 14,270 | 13,970 |
| 20251203 | 14,060 | 14,210 | 14,230 | 13,950 |
| 20251202 | 14,340 | 14,200 | 14,340 | 14,000 |
| 20251201 | 14,590 | 14,340 | 14,590 | 13,920 |
| 20251128 | 14,500 | 14,280 | 14,700 | 14,020 |
| 20251127 | 14,740 | 14,500 | 14,890 | 14,180 |
| 20251126 | 14,550 | 14,600 | 14,600 | 14,150 |
| 20251125 | 14,630 | 14,550 | 15,240 | 14,000 |
| 20251124 | 14,150 | 14,580 | 14,850 | 13,950 |
| 20251121 | 13,970 | 14,070 | 14,250 | 13,250 |
| 20251120 | 13,980 | 14,050 | 14,220 | 13,770 |
| 20251119 | 13,720 | 13,690 | 13,800 | 13,100 |
| 20251118 | 14,290 | 13,840 | 14,290 | 13,450 |
| 20251117 | 13,100 | 14,190 | 14,400 | 13,100 |
| 20251114 | 13,400 | 13,030 | 13,610 | 12,730 |
| 20251113 | 11,940 | 13,600 | 15,300 | 11,930 |
| 20251112 | 11,960 | 12,050 | 12,170 | 11,890 |
| 20251111 | 12,230 | 12,150 | 12,320 | 11,970 |
| 20251110 | 11,850 | 12,230 | 12,230 | 11,780 |
| 20251107 | 11,900 | 11,940 | 12,320 | 11,750 |
| 20251106 | 11,790 | 11,980 | 12,090 | 11,610 |
| 20251105 | 11,700 | 11,780 | 11,850 | 11,110 |
| 20251104 | 11,940 | 11,690 | 11,940 | 11,530 |
| 20251103 | 11,890 | 11,700 | 11,970 | 11,700 |
| 20251031 | 12,000 | 11,920 | 12,090 | 11,910 |
| 20251030 | 12,270 | 12,000 | 12,270 | 11,920 |
| 20251029 | 12,610 | 12,270 | 12,610 | 12,220 |
| 20251028 | 12,420 | 12,440 | 12,840 | 12,320 |
| 20251027 | 12,480 | 12,600 | 12,650 | 11,990 |
| 20251024 | 12,750 | 12,480 | 12,750 | 12,340 |
| 20251023 | 12,870 | 12,750 | 12,870 | 12,520 |
| 20251022 | 13,380 | 12,960 | 13,380 | 12,520 |
| 20251021 | 12,900 | 13,000 | 13,020 | 12,810 |
| 20251020 | 12,490 | 12,900 | 12,950 | 12,390 |
| 20251017 | 12,550 | 12,470 | 12,600 | 12,150 |
| 20251016 | 13,180 | 12,700 | 13,180 | 12,600 |
| 20251015 | 13,000 | 13,180 | 13,360 | 13,000 |
| 20251014 | 13,050 | 12,990 | 13,590 | 12,500 |
| 20251013 | 12,810 | 12,860 | 13,150 | 12,680 |
| 20251010 | 13,490 | 13,250 | 13,890 | 13,100 |
| 20251002 | 12,490 | 13,170 | 13,200 | 12,180 |
| 20251001 | 11,860 | 12,150 | 12,380 | 11,780 |
| 20250930 | 11,860 | 11,780 | 11,900 | 11,710 |
| 20250929 | 11,620 | 11,800 | 11,840 | 11,600 |
| 20250926 | 11,820 | 11,620 | 11,820 | 11,550 |
| 20250925 | 12,170 | 11,820 | 12,170 | 11,610 |
| 20250924 | 12,170 | 12,040 | 12,170 | 11,780 |
| 20250923 | 12,370 | 12,170 | 12,560 | 12,170 |
| 20250922 | 12,560 | 12,370 | 12,690 | 12,320 |
| 20250919 | 12,830 | 12,750 | 12,860 | 12,400 |
| 20250918 | 12,060 | 12,760 | 12,840 | 11,960 |
| 20250917 | 12,120 | 12,100 | 12,230 | 11,840 |
| 20250916 | 12,200 | 12,200 | 12,500 | 12,010 |
| 20250915 | 11,850 | 12,200 | 12,200 | 11,800 |
| 20250912 | 11,480 | 11,780 | 11,780 | 11,400 |
| 20250911 | 11,460 | 11,480 | 11,480 | 11,380 |
| 20250910 | 11,350 | 11,460 | 11,490 | 11,350 |
| 20250909 | 11,360 | 11,350 | 11,470 | 11,250 |
| 20250908 | 11,330 | 11,450 | 11,460 | 11,160 |
| 20250905 | 10,850 | 11,330 | 12,980 | 10,840 |
| 20250904 | 10,750 | 10,850 | 10,920 | 10,750 |
| 20250903 | 10,920 | 10,760 | 11,000 | 10,730 |
| 20250902 | 11,340 | 10,900 | 11,340 | 10,880 |
| 20250901 | 11,110 | 11,030 | 11,140 | 11,020 |
| 20250829 | 11,330 | 11,210 | 11,380 | 11,150 |
| 20250828 | 11,200 | 11,210 | 11,330 | 11,150 |
| 20250827 | 11,310 | 11,230 | 11,310 | 11,180 |
| 20250826 | 11,370 | 11,310 | 11,370 | 11,240 |
| 20250825 | 11,300 | 11,370 | 11,410 | 11,270 |
| 20250822 | 11,370 | 11,310 | 11,400 | 11,310 |
| 20250821 | 11,300 | 11,370 | 11,530 | 11,300 |
| 20250820 | 11,450 | 11,310 | 11,450 | 11,120 |
| 20250819 | 11,510 | 11,450 | 11,560 | 11,430 |
| 20250818 | 11,860 | 11,560 | 11,860 | 11,470 |
| 20250814 | 12,030 | 11,860 | 12,030 | 11,850 |
| 20250813 | 11,780 | 11,910 | 12,000 | 11,690 |
| 20250812 | 12,000 | 11,780 | 12,180 | 11,780 |
| 20250811 | 11,760 | 12,050 | 12,050 | 11,750 |
| 20250808 | 11,490 | 11,920 | 11,920 | 11,400 |
| 20250807 | 11,260 | 11,300 | 11,320 | 11,200 |
| 20250806 | 11,210 | 11,270 | 11,310 | 11,150 |
| 20250805 | 11,160 | 11,210 | 11,350 | 11,160 |
| 20250804 | 11,040 | 11,160 | 11,170 | 10,960 |
| 20250801 | 11,200 | 11,040 | 11,490 | 11,040 |
| 20250731 | 11,200 | 11,230 | 11,230 | 11,080 |
| 20250730 | 11,180 | 11,200 | 11,270 | 11,120 |
| 20250729 | 11,180 | 11,180 | 11,450 | 11,020 |
| 20250728 | 11,080 | 11,070 | 11,080 | 10,990 |
| 20250725 | 11,200 | 11,080 | 11,290 | 11,080 |
| 20250724 | 11,270 | 11,200 | 11,270 | 11,140 |
| 20250723 | 11,300 | 11,270 | 11,300 | 10,970 |
| 20250722 | 11,140 | 11,190 | 11,190 | 11,010 |
| 20250721 | 11,300 | 11,030 | 11,370 | 11,030 |
| 20250718 | 10,990 | 11,150 | 11,150 | 10,980 |
| 20250717 | 11,140 | 11,100 | 11,140 | 11,010 |
| 20250716 | 11,160 | 11,070 | 11,160 | 11,010 |
| 20250715 | 11,150 | 11,160 | 11,200 | 11,070 |
| 20250714 | 11,130 | 11,150 | 11,180 | 11,050 |
| 20250711 | 11,050 | 11,130 | 11,160 | 10,950 |
| 20250710 | 11,010 | 11,050 | 11,050 | 10,920 |
| 20250709 | 11,060 | 10,900 | 11,150 | 10,900 |
| 20250708 | 11,070 | 11,050 | 11,140 | 10,970 |
| 20250707 | 11,150 | 11,140 | 11,190 | 11,070 |
| 20250704 | 11,150 | 11,190 | 11,260 | 11,000 |
| 20250703 | 11,150 | 11,150 | 11,250 | 11,100 |
| 20250702 | 11,230 | 11,140 | 11,230 | 11,080 |
| 20250701 | 11,230 | 11,200 | 11,260 | 11,100 |
| 20250630 | 11,300 | 11,230 | 11,380 | 11,130 |
| 20250627 | 11,330 | 11,300 | 11,440 | 11,240 |
| 20250626 | 11,500 | 11,220 | 11,500 | 11,220 |
| 20250625 | 11,300 | 11,420 | 11,470 | 11,300 |
| 20250624 | 11,170 | 11,250 | 11,330 | 11,170 |
| 20250623 | 11,300 | 11,170 | 11,330 | 11,060 |
| 20250620 | 11,370 | 11,320 | 11,400 | 11,300 |
| 20250619 | 11,400 | 11,370 | 11,400 | 11,270 |
| 20250618 | 11,260 | 11,310 | 11,330 | 11,260 |
| 20250617 | 11,260 | 11,260 | 11,500 | 11,150 |
| 20250616 | 11,310 | 11,270 | 11,350 | 11,150 |
| 20250613 | 11,530 | 11,300 | 11,530 | 11,240 |
| 20250612 | 11,500 | 11,520 | 11,530 | 11,360 |
| 20250611 | 11,050 | 11,470 | 11,500 | 11,050 |
| 20250610 | 11,110 | 11,150 | 11,210 | 11,100 |
| 20250609 | 11,010 | 11,110 | 11,150 | 11,010 |
| 20250605 | 10,870 | 11,070 | 11,130 | 10,870 |
| 20250604 | 10,730 | 10,890 | 10,960 | 10,730 |
| 20250602 | 10,930 | 10,840 | 10,930 | 10,810 |
| 20250530 | 10,880 | 10,930 | 10,980 | 10,850 |
| 20250529 | 10,890 | 10,930 | 10,990 | 10,810 |
| 20250528 | 10,950 | 10,890 | 10,970 | 10,840 |
| 20250527 | 11,000 | 10,850 | 11,000 | 10,820 |
| 20250526 | 10,760 | 10,890 | 10,890 | 10,690 |
| 20250523 | 10,810 | 10,760 | 10,810 | 10,700 |
| 20250522 | 10,810 | 10,800 | 10,900 | 10,730 |
| 20250521 | 10,540 | 10,750 | 10,900 | 10,540 |
| 20250520 | 10,570 | 10,540 | 10,760 | 10,530 |
| 20250519 | 10,760 | 10,570 | 10,760 | 10,560 |
| 20250516 | 10,760 | 10,570 | 10,850 | 10,570 |
| 20250515 | 10,870 | 10,840 | 10,970 | 10,780 |
| 20250514 | 11,010 | 10,870 | 11,010 | 10,870 |
| 20250513 | 10,890 | 11,010 | 11,010 | 10,870 |
| 20250512 | 10,880 | 10,900 | 10,910 | 10,770 |
| 20250509 | 10,800 | 10,880 | 11,000 | 10,800 |
| 20250508 | 10,700 | 10,830 | 10,870 | 10,700 |
| 20250507 | 10,920 | 10,900 | 10,920 | 10,780 |
| 20250502 | 10,950 | 10,900 | 11,140 | 10,820 |
| 20250430 | 10,940 | 10,950 | 11,020 | 10,770 |
| 20250429 | 10,950 | 10,930 | 11,010 | 10,890 |
| 20250428 | 11,120 | 10,950 | 11,140 | 10,950 |
| 20250425 | 11,200 | 11,120 | 11,260 | 11,070 |
| 20250424 | 11,100 | 11,110 | 11,200 | 11,070 |
| 20250423 | 11,110 | 11,140 | 11,250 | 11,110 |
| 20250422 | 10,980 | 11,110 | 11,140 | 10,280 |
| 20250421 | 10,920 | 10,980 | 11,000 | 10,880 |
| 20250418 | 10,890 | 10,890 | 11,000 | 10,870 |
| 20250417 | 10,830 | 11,000 | 11,160 | 10,500 |
| 20250416 | 10,990 | 10,830 | 11,060 | 10,830 |
| 20250415 | 10,480 | 10,990 | 11,000 | 10,350 |
| 20250414 | 10,500 | 10,400 | 10,700 | 10,400 |
| 20250411 | 10,140 | 10,450 | 10,450 | 10,100 |
| 20250410 | 10,690 | 10,260 | 10,690 | 10,100 |
| 20250409 | 10,100 | 10,200 | 10,200 | 9,940 |
| 20250408 | 9,900 | 10,200 | 10,200 | 9,900 |
| 20250407 | 10,500 | 10,000 | 10,500 | 9,660 |
| 20250404 | 10,380 | 10,620 | 10,800 | 10,380 |
| 20250403 | 10,650 | 10,700 | 10,750 | 10,400 |
| 20250402 | 10,700 | 10,650 | 10,700 | 10,520 |
| 20250401 | 10,630 | 10,660 | 10,700 | 10,600 |
| 20250331 | 10,930 | 10,630 | 10,960 | 10,610 |
| 20250328 | 10,910 | 10,970 | 11,090 | 10,830 |
| 20250327 | 10,980 | 10,990 | 10,990 | 10,450 |
| 20250326 | 11,140 | 11,000 | 11,150 | 10,990 |
| 20250325 | 11,260 | 11,140 | 11,370 | 11,140 |
| 20250324 | 11,250 | 11,370 | 11,500 | 11,250 |
| 20250321 | 11,000 | 11,310 | 11,350 | 10,910 |
| 20250320 | 10,940 | 11,090 | 11,270 | 10,910 |
| 20250319 | 10,930 | 10,920 | 11,100 | 10,920 |
| 20250318 | 11,000 | 11,030 | 11,130 | 10,970 |
| 20250317 | 11,050 | 11,040 | 11,050 | 10,880 |
| 20250314 | 10,950 | 11,050 | 11,180 | 10,770 |
| 20250313 | 10,910 | 10,990 | 11,090 | 10,640 |
| 20250312 | 11,000 | 10,990 | 11,100 | 10,630 |
| 20250311 | 11,000 | 11,000 | 11,000 | 10,830 |
| 20250310 | 11,040 | 11,010 | 11,140 | 10,900 |
| 20250307 | 11,040 | 11,040 | 11,390 | 10,940 |
| 20250306 | 11,180 | 11,040 | 11,250 | 10,910 |
| 20250305 | 10,890 | 11,210 | 11,210 | 10,890 |
| 20250304 | 11,090 | 11,090 | 11,110 | 10,870 |
| 20250228 | 11,150 | 11,080 | 11,200 | 10,970 |
| 20250227 | 11,290 | 11,140 | 11,380 | 11,140 |
| 20250226 | 11,350 | 11,170 | 11,690 | 11,170 |
| 20250225 | 11,650 | 11,310 | 11,650 | 11,150 |
| 20250224 | 11,420 | 11,400 | 11,610 | 11,300 |
| 20250221 | 11,670 | 11,530 | 11,670 | 11,440 |
| 20250220 | 11,620 | 11,670 | 11,800 | 11,450 |
| 20250219 | 11,860 | 11,620 | 11,860 | 11,600 |
| 20250218 | 11,900 | 11,870 | 12,000 | 11,510 |
| 20250217 | 11,830 | 11,870 | 11,950 | 11,770 |
| 20250214 | 11,730 | 11,870 | 11,890 | 11,630 |
| 20250213 | 11,900 | 11,800 | 12,090 | 11,720 |
| 20250212 | 12,290 | 11,900 | 12,500 | 11,860 |
| 20250211 | 11,500 | 12,310 | 12,830 | 11,120 |
| 20250210 | 11,450 | 11,350 | 11,500 | 11,100 |
| 20250207 | 11,360 | 11,420 | 11,920 | 11,360 |
| 20250206 | 11,790 | 11,930 | 11,970 | 11,270 |
| 20250205 | 11,620 | 11,670 | 11,770 | 11,580 |
| 20250204 | 11,360 | 11,530 | 11,800 | 11,360 |
| 20250203 | 11,770 | 11,350 | 11,840 | 11,100 |
| 20250131 | 12,330 | 11,820 | 12,360 | 11,820 |
| 20250124 | 12,120 | 12,330 | 12,350 | 12,090 |
| 20250123 | 12,170 | 12,170 | 12,230 | 11,950 |
| 20250122 | 11,930 | 12,200 | 12,380 | 11,880 |
| 20250121 | 12,250 | 11,880 | 12,250 | 11,730 |
| 20250120 | 11,640 | 11,510 | 11,640 | 11,390 |
| 20250117 | 11,510 | 11,590 | 11,840 | 11,500 |
| 20250116 | 11,520 | 11,500 | 11,670 | 11,450 |
| 20250115 | 11,750 | 11,480 | 11,750 | 11,320 |
| 20250114 | 11,760 | 11,690 | 12,020 | 11,690 |
| 20250113 | 11,940 | 11,690 | 11,940 | 11,630 |
| 20250110 | 11,850 | 11,900 | 12,160 | 11,850 |
| 20250109 | 12,000 | 11,850 | 12,100 | 11,850 |
| 20250108 | 12,120 | 12,000 | 12,150 | 11,930 |
| 20250107 | 12,170 | 11,950 | 12,300 | 11,900 |
| 20250106 | 11,950 | 12,000 | 12,120 | 11,830 |
| 20250103 | 11,820 | 11,930 | 12,000 | 11,820 |
| 20250102 | 11,960 | 11,880 | 12,080 | 11,860 |