Stock Ticker
- (191420) 테고사이언스
- Description: 기업개요
동사는 2001년 세포치료제 개발·제조·판매를 목적으로 설립되어 2014년 코스닥에 상장됨.
최고 수준의 세포배양기술과 자체 GMP 시설을 통해 독보적 글로벌 기준의 세포은행을 보유하며, 국내 세포치료제 17개 중 3개를 생산하는 선도기업임.
어깨회전근개파열 치료제 TPX-115의 국내 2b/3상과 미국 2상, 안면주름개선 TPX-121 임상, 또한 탈모·희귀유전성피부병 치료제를 개발 중임.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,670 | 6,840 | 6,840 | 6,390 |
| 20261019 | 6,780 | 6,670 | 7,130 | 6,310 |
| 20261016 | 6,630 | 6,700 | 7,230 | 6,630 |
| 20261015 | 6,900 | 6,620 | 7,000 | 6,500 |
| 20261014 | 7,110 | 6,880 | 7,110 | 6,690 |
| 20261013 | 6,890 | 6,820 | 6,950 | 6,600 |
| 20261012 | 7,150 | 6,890 | 7,250 | 6,880 |
| 20261008 | 7,100 | 7,100 | 7,210 |
| 20261007 | 7,480 | 7,100 | 7,480 | 7,100 |
| 20261006 | 7,110 | 7,150 | 7,440 | 7,090 |
| 20261002 | 7,110 | 7,160 | 7,220 | 7,040 |
| 20261001 | 7,740 | 7,250 | 7,740 | 7,000 |
| 20260930 | 7,170 | 7,280 | 7,290 | 7,050 |
| 20260929 | 7,720 | 7,220 | 7,720 | 7,000 |
| 20260928 | 7,190 | 7,270 | 7,350 | 7,070 |
| 20260923 | 7,590 | 7,190 | 7,590 | 7,000 |
| 20260922 | 7,360 | 7,270 | 7,380 | 7,160 |
| 20260921 | 7,730 | 7,260 | 7,860 | 7,250 |
| 20260918 | 7,600 | 7,450 | 7,600 | 7,320 |
| 20260917 | 7,490 | 7,600 | 7,600 | 7,130 |
| 20260916 | 7,280 | 7,580 | 9,100 | 7,040 |
| 20260915 | 7,500 | 7,270 | 7,550 | 7,190 |
| 20260914 | 7,330 | 7,300 | 7,330 | 7,150 |
| 20260911 | 7,340 | 7,330 | 7,610 | 7,180 |
| 20260910 | 7,630 | 7,350 | 7,630 | 7,230 |
| 20260909 | 7,480 | 7,560 | 7,890 | 7,390 |
| 20260908 | 7,550 | 7,480 | 7,750 | 7,330 |
| 20260907 | 7,770 | 7,540 | 7,770 | 7,400 |
| 20260904 | 7,550 | 7,580 | 7,800 | 7,330 |
| 20260903 | 7,620 | 7,550 | 7,910 | 7,280 |
| 20260902 | 7,230 | 7,570 | 7,920 | 7,230 |
| 20260901 | 7,700 | 7,380 | 7,700 | 7,320 |
| 20260831 | 7,380 | 7,500 | 7,550 | 7,260 |
| 20260828 | 7,530 | 7,410 | 7,530 | 7,000 |
| 20260827 | 7,570 | 7,530 | 7,700 | 7,410 |
| 20260826 | 7,600 | 7,580 | 7,600 | 7,420 |
| 20260825 | 7,410 | 7,600 | 7,690 | 7,260 |
| 20260824 | 7,610 | 7,400 | 7,900 | 7,360 |
| 20260821 | 7,770 | 7,550 | 8,190 | 7,490 |
| 20260820 | 8,120 | 7,810 | 8,320 | 7,800 |
| 20260819 | 8,720 | 8,090 | 8,720 | 8,080 |
| 20260818 | 8,520 | 8,280 | 8,970 | 8,280 |
| 20260814 | 8,210 | 8,500 | 8,680 | 8,180 |
| 20260813 | 8,370 | 8,210 | 8,610 | 8,030 |
| 20260812 | 7,530 | 8,370 | 8,700 | 7,310 |
| 20260811 | 7,140 | 7,530 | 7,600 | 7,040 |
| 20260810 | 6,670 | 7,140 | 7,240 | 6,650 |
| 20260807 | 6,750 | 6,650 | 6,750 | 6,510 |
| 20260806 | 6,340 | 6,490 | 6,710 | 6,340 |
| 20260805 | 6,530 | 6,410 | 6,580 | 6,370 |
| 20260804 | 6,340 | 6,530 | 6,600 | 6,200 |
| 20260803 | 6,280 | 6,100 | 6,400 | 6,090 |
| 20260731 | 5,940 | 6,280 | 6,300 | 5,840 |
| 20260730 | 5,230 | 5,880 | 5,900 | 5,230 |
| 20260729 | 6,170 | 5,600 | 6,170 | 5,400 |
| 20260728 | 6,170 | 6,050 | 6,220 | 5,850 |
| 20260727 | 6,410 | 6,220 | 6,410 | 6,100 |
| 20260724 | 6,240 | 6,210 | 6,420 | 6,050 |
| 20260723 | 6,200 | 6,210 | 6,400 | 6,120 |
| 20260722 | 6,150 | 6,190 | 6,400 | 6,100 |
| 20260721 | 6,210 | 6,150 | 6,210 | 5,900 |
| 20260720 | 6,450 | 6,120 | 6,640 | 5,890 |
| 20260716 | 6,730 | 6,450 | 6,960 | 6,320 |
| 20260715 | 6,680 | 6,670 | 6,800 | 6,330 |
| 20260714 | 6,500 | 6,300 | 6,750 | 6,120 |
| 20260713 | 6,570 | 6,500 | 6,820 | 6,400 |
| 20260710 | 6,940 | 6,690 | 6,960 | 6,630 |
| 20260709 | 7,110 | 6,680 | 7,110 | 6,600 |
| 20260708 | 7,100 | 6,680 | 7,100 | 6,580 |
| 20260707 | 6,980 | 6,660 | 7,220 | 6,630 |
| 20260706 | 7,340 | 7,000 | 7,590 | 6,940 |
| 20260703 | 6,960 | 7,340 | 7,350 | 6,800 |
| 20260702 | 7,590 | 7,040 | 7,590 | 6,960 |
| 20260701 | 7,160 | 7,540 | 7,580 | 6,910 |
| 20260630 | 7,500 | 6,910 | 7,500 | 6,860 |
| 20260629 | 6,470 | 7,180 | 7,300 | 6,470 |
| 20260626 | 6,820 | 6,510 | 7,040 | 6,450 |
| 20260625 | 6,600 | 6,820 | 7,500 | 6,600 |
| 20260624 | 6,770 | 6,900 | 7,050 | 6,590 |
| 20260623 | 7,140 | 6,700 | 7,250 | 6,700 |
| 20260622 | 7,010 | 7,130 | 7,450 | 7,010 |
| 20260619 | 7,480 | 7,200 | 7,660 | 7,130 |
| 20260618 | 7,890 | 7,480 | 7,890 | 7,470 |
| 20260617 | 8,000 | 7,890 | 8,050 | 7,860 |
| 20260616 | 7,930 | 7,890 | 7,960 | 7,730 |
| 20260615 | 8,320 | 7,980 | 8,320 | 7,630 |
| 20260612 | 7,920 | 8,100 | 8,290 | 7,900 |
| 20260611 | 8,320 | 7,900 | 8,320 | 7,630 |
| 20260610 | 7,680 | 7,890 | 8,350 | 7,580 |
| 20260609 | 7,570 | 7,640 | 7,870 | 7,380 |
| 20260608 | 8,080 | 7,630 | 8,150 | 7,550 |
| 20260605 | 8,560 | 8,160 | 8,560 | 8,150 |
| 20260604 | 8,350 | 8,560 | 8,690 | 8,100 |
| 20260602 | 9,060 | 8,360 | 9,210 | 7,780 |
| 20260601 | 10,360 | 9,060 | 10,360 | 8,750 |
| 20260529 | 10,590 | 9,800 | 10,870 | 9,660 |
| 20260528 | 10,250 | 10,590 | 10,790 | 9,990 |
| 20260527 | 10,850 | 10,300 | 10,850 | 10,190 |
| 20260526 | 11,650 | 10,850 | 12,200 | 10,760 |
| 20260522 | 10,570 | 11,100 | 11,360 | 10,570 |
| 20260521 | 10,690 | 10,570 | 11,450 | 10,520 |
| 20260520 | 11,750 | 10,670 | 11,750 | 10,580 |
| 20260519 | 11,050 | 11,450 | 11,460 | 10,780 |
| 20260518 | 11,750 | 11,140 | 11,750 | 10,560 |
| 20260515 | 11,910 | 11,370 | 11,910 | 11,180 |
| 20260514 | 11,540 | 12,000 | 12,000 | 11,410 |
| 20260513 | 11,830 | 11,560 | 11,830 | 11,440 |
| 20260512 | 12,590 | 11,830 | 12,620 | 11,710 |
| 20260511 | 13,160 | 12,590 | 13,450 | 11,850 |
| 20260508 | 13,000 | 13,160 | 13,710 | 12,970 |
| 20260507 | 11,740 | 13,200 | 14,950 | 11,740 |
| 20260506 | 12,210 | 11,740 | 12,590 | 11,690 |
| 20260504 | 12,840 | 12,230 | 12,840 | 12,220 |
| 20260430 | 12,600 | 12,450 | 12,780 | 12,310 |
| 20260429 | 12,510 | 12,580 | 13,010 | 12,440 |
| 20260428 | 12,780 | 12,510 | 12,820 | 12,500 |
| 20260427 | 12,890 | 12,660 | 12,970 | 12,620 |
| 20260424 | 12,620 | 12,890 | 13,060 | 12,500 |
| 20260423 | 13,190 | 12,840 | 13,210 | 12,790 |
| 20260422 | 13,200 | 13,190 | 13,310 | 13,160 |
| 20260421 | 13,680 | 13,290 | 13,680 | 13,200 |
| 20260420 | 13,420 | 13,490 | 13,600 | 13,390 |
| 20260417 | 13,750 | 13,490 | 13,750 | 13,440 |
| 20260416 | 13,310 | 13,500 | 13,780 | 13,310 |
| 20260415 | 12,450 | 13,350 | 13,500 | 12,330 |
| 20260414 | 12,700 | 12,510 | 12,700 | 12,190 |
| 20260413 | 11,900 | 12,560 | 12,690 | 11,830 |
| 20260410 | 11,910 | 11,940 | 12,200 | 11,910 |
| 20260409 | 12,110 | 12,000 | 12,310 | 11,960 |
| 20260408 | 12,200 | 12,110 | 12,460 | 12,070 |
| 20260407 | 12,620 | 12,110 | 12,640 | 12,000 |
| 20260406 | 12,500 | 12,470 | 12,570 | 12,200 |
| 20260403 | 12,560 | 12,500 | 12,680 | 12,430 |
| 20260402 | 13,000 | 12,560 | 13,000 | 12,190 |
| 20260401 | 13,260 | 12,780 | 13,270 | 12,610 |
| 20260331 | 12,690 | 12,510 | 13,170 | 12,510 |
| 20260330 | 12,950 | 12,690 | 12,950 | 12,620 |
| 20260327 | 12,840 | 13,000 | 13,100 | 12,500 |
| 20260326 | 13,250 | 12,710 | 13,250 | 12,670 |
| 20260325 | 13,100 | 13,250 | 13,280 | 12,960 |
| 20260324 | 12,890 | 13,100 | 13,130 | 12,590 |
| 20260323 | 12,970 | 12,850 | 12,970 | 12,400 |
| 20260320 | 12,810 | 12,980 | 13,140 | 12,660 |
| 20260319 | 12,850 | 12,780 | 12,900 | 12,730 |
| 20260318 | 13,240 | 12,850 | 13,240 | 12,660 |
| 20260317 | 13,100 | 12,930 | 13,350 | 12,930 |
| 20260316 | 13,990 | 13,200 | 14,050 | 13,200 |
| 20260313 | 12,030 | 13,990 | 14,000 | 11,960 |
| 20260312 | 11,970 | 12,030 | 12,300 | 11,960 |
| 20260311 | 12,010 | 11,960 | 12,270 | 11,860 |
| 20260310 | 12,200 | 12,000 | 12,200 | 11,770 |
| 20260309 | 12,920 | 11,620 | 12,920 | 11,090 |
| 20260306 | 12,620 | 12,920 | 13,000 | 12,450 |
| 20260305 | 12,310 | 12,740 | 13,500 | 12,200 |
| 20260304 | 13,150 | 12,250 | 13,150 | 11,500 |
| 20260303 | 13,000 | 13,150 | 13,600 | 12,780 |
| 20260227 | 13,500 | 13,000 | 13,500 | 12,950 |
| 20260226 | 13,820 | 13,500 | 13,850 | 13,080 |
| 20260225 | 14,280 | 13,810 | 14,280 | 13,810 |
| 20260224 | 13,910 | 13,900 | 14,140 | 13,720 |
| 20260223 | 14,400 | 14,000 | 14,400 | 13,800 |
| 20260220 | 14,200 | 14,350 | 14,470 | 13,910 |
| 20260219 | 14,470 | 14,200 | 14,470 | 14,010 |
| 20260213 | 14,180 | 14,470 | 14,620 | 13,800 |
| 20260212 | 14,170 | 14,170 | 14,420 | 14,100 |
| 20260211 | 14,310 | 14,170 | 15,200 | 14,170 |
| 20260210 | 15,350 | 14,320 | 15,350 | 14,320 |
| 20260209 | 14,210 | 14,530 | 14,680 | 14,080 |
| 20260206 | 14,030 | 14,210 | 14,230 | 13,700 |
| 20260205 | 14,330 | 14,230 | 14,640 | 13,920 |
| 20260204 | 14,660 | 14,300 | 14,660 | 14,090 |
| 20260203 | 14,500 | 14,250 | 14,850 | 14,150 |
| 20260202 | 14,760 | 14,520 | 14,800 | 13,940 |
| 20260130 | 14,700 | 14,810 | 14,940 | 14,410 |
| 20260129 | 15,040 | 14,800 | 15,040 | 13,970 |
| 20260128 | 15,000 | 15,040 | 15,220 | 14,740 |
| 20260127 | 14,210 | 15,000 | 15,100 | 14,020 |
| 20260126 | 14,060 | 14,350 | 14,460 | 14,000 |
| 20260123 | 14,300 | 14,060 | 14,480 | 13,850 |
| 20260122 | 13,160 | 14,110 | 14,600 | 13,000 |
| 20260121 | 13,800 | 13,030 | 13,810 | 13,020 |
| 20260120 | 13,900 | 13,800 | 14,200 | 13,670 |
| 20260119 | 13,910 | 13,700 | 14,180 | 13,680 |
| 20260116 | 14,290 | 13,960 | 14,460 | 13,910 |
| 20260115 | 14,180 | 14,400 | 14,850 | 14,180 |
| 20260114 | 14,390 | 14,180 | 14,520 | 14,110 |
| 20260113 | 14,510 | 14,400 | 15,070 | 14,400 |
| 20260112 | 15,000 | 14,620 | 15,000 | 14,390 |
| 20260109 | 14,720 | 14,990 | 15,030 | 14,570 |
| 20260108 | 15,060 | 14,600 | 15,490 | 14,600 |
| 20260107 | 15,300 | 15,090 | 15,850 | 15,060 |
| 20260106 | 15,890 | 15,300 | 15,890 | 15,300 |
| 20260105 | 15,760 | 15,890 | 15,930 | 15,610 |
| 20260102 | 16,500 | 15,750 | 16,500 | 15,740 |
| 20251230 | 16,430 | 16,300 | 16,700 | 16,300 |
| 20251229 | 16,220 | 16,550 | 16,680 | 16,220 |
| 20251226 | 16,000 | 16,370 | 16,570 | 15,890 |
| 20251224 | 15,560 | 16,000 | 16,290 | 15,500 |
| 20251223 | 15,830 | 15,630 | 16,070 | 15,630 |
| 20251222 | 16,130 | 15,980 | 16,130 | 15,780 |
| 20251219 | 15,940 | 15,780 | 16,150 | 15,760 |
| 20251218 | 15,500 | 15,650 | 16,140 | 15,200 |
| 20251217 | 15,890 | 15,550 | 15,890 | 15,550 |
| 20251216 | 16,000 | 15,890 | 16,000 | 15,600 |
| 20251215 | 16,010 | 16,000 | 16,130 | 15,510 |
| 20251212 | 16,190 | 16,000 | 16,190 | 15,730 |
| 20251211 | 15,900 | 15,930 | 16,050 | 15,560 |
| 20251210 | 15,900 | 15,860 | 16,200 | 15,570 |
| 20251209 | 16,000 | 15,900 | 16,200 | 15,560 |
| 20251208 | 17,130 | 16,000 | 17,130 | 15,780 |
| 20251205 | 17,870 | 16,960 | 18,300 | 16,620 |
| 20251204 | 18,240 | 17,930 | 18,270 | 17,800 |
| 20251203 | 17,320 | 18,290 | 18,500 | 17,270 |
| 20251202 | 15,780 | 17,320 | 17,350 | 15,700 |
| 20251201 | 15,870 | 15,780 | 16,010 | 15,550 |
| 20251128 | 16,060 | 15,850 | 16,070 | 15,580 |
| 20251127 | 15,980 | 15,980 | 16,200 | 15,630 |
| 20251126 | 16,200 | 16,000 | 16,560 | 15,670 |
| 20251125 | 16,710 | 16,200 | 16,710 | 15,840 |
| 20251124 | 16,750 | 16,710 | 16,810 | 15,500 |
| 20251121 | 17,390 | 16,560 | 17,390 | 16,530 |
| 20251120 | 16,790 | 17,390 | 17,430 | 16,690 |
| 20251119 | 17,000 | 16,530 | 17,420 | 16,510 |
| 20251118 | 17,010 | 16,920 | 17,010 | 16,450 |
| 20251117 | 17,110 | 16,870 | 17,260 | 16,720 |
| 20251114 | 17,310 | 17,110 | 17,450 | 17,050 |
| 20251113 | 17,330 | 17,450 | 17,790 | 17,300 |
| 20251112 | 16,990 | 17,330 | 17,490 | 16,690 |
| 20251111 | 16,980 | 16,730 | 16,980 | 16,630 |
| 20251110 | 17,440 | 16,630 | 17,440 | 16,520 |
| 20251107 | 16,880 | 16,750 | 17,060 | 16,600 |
| 20251106 | 17,120 | 17,050 | 17,200 | 16,800 |
| 20251105 | 17,300 | 17,110 | 17,790 | 16,800 |
| 20251104 | 17,170 | 17,300 | 17,590 | 17,100 |
| 20251103 | 17,760 | 17,170 | 17,920 | 17,170 |
| 20251031 | 18,100 | 17,750 | 18,100 | 17,500 |
| 20251030 | 18,390 | 17,620 | 18,390 | 17,500 |
| 20251029 | 18,340 | 17,960 | 18,770 | 17,960 |
| 20251028 | 17,910 | 18,330 | 18,800 | 17,910 |
| 20251027 | 18,400 | 17,990 | 18,600 | 17,860 |
| 20251024 | 17,150 | 18,400 | 18,800 | 17,150 |
| 20251023 | 17,010 | 17,150 | 17,450 | 16,900 |
| 20251022 | 17,140 | 17,010 | 18,000 | 16,860 |
| 20251021 | 17,080 | 17,140 | 17,350 | 16,800 |
| 20251020 | 17,060 | 17,080 | 17,120 | 16,850 |
| 20251017 | 17,010 | 17,040 | 17,280 | 16,810 |
| 20251016 | 17,290 | 17,100 | 17,290 | 17,000 |
| 20251015 | 17,630 | 17,120 | 17,630 | 17,070 |
| 20251014 | 17,250 | 17,150 | 17,500 | 17,020 |
| 20251013 | 17,320 | 17,500 | 17,560 | 17,200 |
| 20251010 | 17,700 | 17,780 | 18,120 | 17,630 |
| 20251002 | 17,450 | 17,510 | 17,800 | 17,370 |
| 20251001 | 17,550 | 17,600 | 17,850 | 17,370 |
| 20250930 | 17,800 | 17,550 | 17,800 | 17,510 |
| 20250929 | 18,280 | 17,810 | 18,500 | 17,810 |
| 20250926 | 17,950 | 18,290 | 18,490 | 17,500 |
| 20250925 | 18,090 | 18,080 | 18,270 | 17,890 |
| 20250924 | 18,520 | 18,090 | 18,670 | 17,860 |
| 20250923 | 18,970 | 18,670 | 19,190 | 18,600 |
| 20250922 | 18,740 | 18,970 | 19,370 | 18,740 |
| 20250919 | 18,190 | 18,740 | 18,820 | 18,080 |
| 20250918 | 18,000 | 18,190 | 18,500 | 17,950 |
| 20250917 | 18,710 | 18,000 | 18,770 | 18,000 |
| 20250916 | 18,330 | 18,670 | 18,980 | 17,600 |
| 20250915 | 17,400 | 18,160 | 18,360 | 17,400 |
| 20250912 | 17,030 | 17,500 | 18,120 | 16,950 |
| 20250911 | 16,920 | 16,990 | 17,190 | 16,900 |
| 20250910 | 17,510 | 16,920 | 17,990 | 16,790 |
| 20250909 | 18,710 | 17,990 | 18,710 | 16,630 |
| 20250908 | 17,500 | 18,750 | 18,950 | 16,780 |
| 20250905 | 17,110 | 17,500 | 17,500 | 17,000 |
| 20250904 | 17,690 | 17,110 | 17,690 | 17,100 |
| 20250903 | 18,200 | 17,700 | 18,200 | 17,390 |
| 20250902 | 18,250 | 18,100 | 18,760 | 18,020 |
| 20250901 | 18,420 | 18,500 | 18,720 | 18,240 |
| 20250829 | 18,150 | 18,420 | 18,780 | 18,040 |
| 20250828 | 18,350 | 18,200 | 18,900 | 18,050 |
| 20250827 | 16,510 | 18,150 | 18,990 | 16,510 |
| 20250826 | 16,700 | 16,630 | 16,890 | 16,560 |
| 20250825 | 17,040 | 16,700 | 17,190 | 16,700 |
| 20250822 | 16,740 | 17,050 | 17,150 | 16,630 |
| 20250821 | 16,720 | 16,900 | 16,950 | 16,720 |
| 20250820 | 16,810 | 16,910 | 17,280 | 16,490 |
| 20250819 | 16,690 | 17,290 | 17,300 | 16,350 |
| 20250818 | 17,270 | 17,110 | 17,270 | 16,500 |
| 20250814 | 16,850 | 17,110 | 17,190 | 16,770 |
| 20250813 | 16,750 | 16,850 | 16,860 | 16,570 |
| 20250812 | 16,780 | 16,760 | 16,790 | 16,560 |
| 20250811 | 16,950 | 16,790 | 16,950 | 16,650 |
| 20250808 | 16,620 | 16,950 | 17,280 | 16,620 |
| 20250807 | 16,660 | 16,750 | 17,390 | 16,600 |
| 20250806 | 16,760 | 16,790 | 17,290 | 16,500 |
| 20250805 | 17,450 | 16,760 | 17,450 | 16,520 |
| 20250804 | 17,000 | 16,750 | 17,190 | 16,540 |
| 20250801 | 17,250 | 17,000 | 17,420 | 16,300 |
| 20250731 | 17,450 | 17,250 | 17,480 | 17,150 |
| 20250730 | 17,730 | 17,590 | 17,920 | 17,570 |
| 20250729 | 17,770 | 17,930 | 18,090 | 17,400 |
| 20250728 | 17,550 | 17,610 | 17,910 | 17,450 |
| 20250725 | 17,610 | 17,700 | 17,840 | 17,520 |
| 20250724 | 17,980 | 17,590 | 18,500 | 17,590 |
| 20250723 | 18,450 | 18,140 | 18,790 | 18,000 |
| 20250722 | 18,400 | 18,450 | 18,950 | 18,140 |
| 20250721 | 18,690 | 18,590 | 19,200 | 18,420 |
| 20250718 | 18,700 | 18,750 | 19,180 | 18,520 |
| 20250717 | 18,970 | 18,700 | 19,500 | 18,410 |
| 20250716 | 18,420 | 18,970 | 19,090 | 18,180 |
| 20250715 | 18,720 | 18,380 | 18,810 | 18,300 |
| 20250714 | 17,870 | 18,710 | 18,900 | 17,750 |
| 20250711 | 17,800 | 17,870 | 18,160 | 17,600 |
| 20250710 | 17,830 | 17,800 | 17,990 | 17,510 |
| 20250709 | 16,940 | 17,820 | 17,950 | 16,800 |
| 20250708 | 16,980 | 16,940 | 17,360 | 16,900 |
| 20250707 | 16,930 | 16,890 | 17,380 | 16,890 |
| 20250704 | 17,520 | 17,160 | 17,520 | 16,930 |
| 20250703 | 17,670 | 17,520 | 17,670 | 17,210 |
| 20250702 | 17,630 | 17,670 | 17,800 | 17,300 |
| 20250701 | 18,150 | 17,900 | 18,150 | 17,200 |
| 20250630 | 17,950 | 17,970 | 18,150 | 17,600 |
| 20250627 | 18,000 | 17,950 | 18,000 | 17,450 |
| 20250626 | 17,790 | 17,890 | 17,900 | 17,430 |
| 20250625 | 17,550 | 17,690 | 17,910 | 17,540 |
| 20250624 | 18,270 | 17,840 | 18,370 | 17,370 |
| 20250623 | 18,790 | 18,270 | 18,950 | 18,120 |
| 20250620 | 18,120 | 18,780 | 19,000 | 18,120 |
| 20250619 | 18,170 | 18,120 | 18,170 | 17,600 |
| 20250618 | 17,970 | 18,100 | 18,230 | 17,910 |
| 20250617 | 18,250 | 18,250 | 18,460 | 17,800 |
| 20250616 | 18,370 | 18,250 | 18,490 | 18,060 |
| 20250613 | 19,490 | 18,370 | 19,490 | 18,290 |
| 20250612 | 19,240 | 19,380 | 19,700 | 18,900 |
| 20250611 | 19,480 | 19,240 | 19,650 | 19,120 |
| 20250610 | 19,190 | 19,280 | 19,500 | 18,970 |
| 20250609 | 19,030 | 19,190 | 19,800 | 18,970 |
| 20250605 | 19,500 | 19,180 | 19,800 | 19,020 |
| 20250604 | 19,790 | 19,500 | 20,250 | 19,200 |
| 20250602 | 19,790 | 19,790 | 19,920 | 18,900 |
| 20250530 | 18,960 | 19,600 | 19,800 | 18,960 |
| 20250529 | 18,360 | 19,000 | 19,120 | 18,180 |
| 20250528 | 18,110 | 18,360 | 18,700 | 17,860 |
| 20250527 | 18,380 | 18,380 | 18,690 | 17,840 |
| 20250526 | 17,650 | 18,380 | 19,140 | 17,300 |
| 20250523 | 17,770 | 17,640 | 17,790 | 17,330 |
| 20250522 | 17,600 | 17,790 | 18,250 | 17,270 |
| 20250521 | 17,350 | 17,600 | 17,600 | 17,110 |
| 20250520 | 17,530 | 17,350 | 18,000 | 17,100 |
| 20250519 | 17,740 | 17,540 | 18,100 | 17,160 |
| 20250516 | 17,450 | 17,740 | 18,050 | 17,250 |
| 20250515 | 17,810 | 17,450 | 17,950 | 17,200 |
| 20250514 | 16,730 | 17,950 | 17,990 | 16,300 |
| 20250513 | 15,310 | 16,900 | 17,190 | 15,310 |
| 20250512 | 15,820 | 15,300 | 15,970 | 15,290 |
| 20250509 | 15,130 | 15,820 | 16,380 | 15,020 |
| 20250508 | 15,240 | 15,050 | 15,310 | 15,000 |
| 20250507 | 15,790 | 15,250 | 15,790 | 14,740 |
| 20250502 | 15,620 | 15,830 | 15,840 | 14,910 |
| 20250430 | 15,550 | 15,620 | 15,720 | 15,350 |
| 20250429 | 15,330 | 15,540 | 15,780 | 15,200 |
| 20250428 | 15,710 | 15,330 | 16,050 | 15,330 |
| 20250425 | 15,450 | 15,710 | 15,720 | 15,000 |
| 20250424 | 15,500 | 15,470 | 15,550 | 15,280 |
| 20250423 | 15,610 | 15,390 | 15,880 | 15,280 |
| 20250422 | 15,520 | 15,590 | 15,620 | 15,410 |
| 20250421 | 16,120 | 15,640 | 16,510 | 15,640 |
| 20250418 | 15,200 | 16,120 | 16,720 | 15,100 |
| 20250417 | 15,310 | 15,400 | 15,500 | 15,310 |
| 20250416 | 15,580 | 15,500 | 15,710 | 15,320 |
| 20250415 | 15,580 | 15,650 | 15,680 | 15,400 |
| 20250414 | 15,960 | 15,670 | 15,960 | 15,520 |
| 20250411 | 15,180 | 15,780 | 15,800 | 15,000 |
| 20250410 | 15,630 | 15,300 | 15,670 | 14,800 |
| 20250409 | 15,600 | 15,480 | 15,730 | 14,520 |
| 20250408 | 15,870 | 15,790 | 16,090 | 14,940 |
| 20250407 | 15,990 | 15,700 | 16,000 | 15,120 |
| 20250404 | 15,630 | 16,110 | 16,360 | 15,500 |
| 20250403 | 15,570 | 15,750 | 15,990 | 15,440 |
| 20250402 | 16,020 | 15,760 | 16,190 | 15,710 |
| 20250401 | 15,600 | 16,020 | 16,030 | 15,600 |
| 20250331 | 16,200 | 15,760 | 16,200 | 15,240 |
| 20250328 | 15,320 | 16,200 | 16,300 | 15,100 |
| 20250327 | 16,090 | 15,320 | 16,190 | 15,020 |
| 20250326 | 16,420 | 16,080 | 16,980 | 16,000 |
| 20250325 | 16,610 | 16,600 | 16,940 | 16,380 |
| 20250324 | 16,770 | 16,610 | 16,980 | 16,460 |
| 20250321 | 17,250 | 16,770 | 17,250 | 16,760 |
| 20250320 | 16,960 | 17,050 | 17,300 | 16,840 |
| 20250319 | 16,950 | 17,040 | 17,270 | 16,780 |
| 20250318 | 17,080 | 17,040 | 17,290 | 16,870 |
| 20250317 | 16,700 | 17,180 | 17,300 | 16,540 |
| 20250314 | 16,580 | 16,810 | 16,850 | 16,150 |
| 20250313 | 17,100 | 16,580 | 17,350 | 16,070 |
| 20250312 | 16,550 | 16,650 | 17,540 | 16,550 |
| 20250311 | 15,900 | 16,550 | 16,890 | 15,900 |
| 20250310 | 16,290 | 16,530 | 16,550 | 16,070 |
| 20250307 | 15,650 | 16,200 | 16,200 | 15,410 |
| 20250306 | 15,600 | 15,650 | 16,200 | 15,320 |
| 20250305 | 15,500 | 15,500 | 16,140 | 15,200 |
| 20250304 | 15,500 | 15,500 | 15,850 | 15,280 |
| 20250228 | 16,060 | 15,500 | 16,360 | 15,500 |
| 20250227 | 16,600 | 16,230 | 16,600 | 16,100 |
| 20250226 | 17,170 | 16,520 | 17,300 | 16,410 |
| 20250225 | 17,700 | 17,130 | 18,170 | 17,130 |
| 20250224 | 17,840 | 18,170 | 18,350 | 17,210 |
| 20250221 | 18,410 | 17,960 | 18,720 | 17,100 |
| 20250220 | 18,890 | 18,640 | 19,190 | 18,550 |
| 20250219 | 19,120 | 18,900 | 19,500 | 18,900 |
| 20250218 | 19,790 | 19,120 | 19,790 | 18,970 |
| 20250217 | 19,600 | 19,500 | 19,790 | 18,650 |
| 20250214 | 19,720 | 19,000 | 19,840 | 18,560 |
| 20250213 | 17,090 | 20,100 | 20,500 | 16,510 |
| 20250212 | 16,920 | 16,780 | 17,250 | 16,690 |
| 20250211 | 17,100 | 16,920 | 17,460 | 16,890 |
| 20250210 | 17,360 | 17,100 | 17,950 | 17,030 |
| 20250207 | 17,620 | 17,370 | 18,200 | 16,900 |
| 20250206 | 17,790 | 17,620 | 17,970 | 17,500 |
| 20250205 | 17,000 | 17,840 | 17,900 | 16,920 |
| 20250204 | 16,010 | 17,000 | 17,350 | 16,010 |
| 20250203 | 16,600 | 16,210 | 16,610 | 15,830 |
| 20250131 | 16,580 | 17,110 | 17,200 | 16,400 |
| 20250124 | 15,830 | 16,580 | 16,690 | 15,830 |
| 20250123 | 16,490 | 16,090 | 16,490 | 15,870 |
| 20250122 | 16,330 | 16,310 | 16,620 | 16,310 |
| 20250121 | 16,550 | 16,500 | 16,650 | 15,920 |
| 20250120 | 17,600 | 16,380 | 17,620 | 16,370 |
| 20250117 | 18,120 | 17,850 | 18,390 | 17,100 |
| 20250116 | 17,800 | 18,280 | 18,280 | 17,800 |
| 20250115 | 17,800 | 17,990 | 18,160 | 17,580 |
| 20250114 | 17,210 | 17,800 | 17,800 | 17,210 |
| 20250113 | 16,810 | 17,400 | 17,400 | 16,810 |
| 20250110 | 16,850 | 17,220 | 17,240 | 16,200 |
| 20250109 | 14,670 | 16,950 | 17,000 | 14,290 |
| 20250108 | 13,700 | 14,720 | 14,980 | 13,550 |
| 20250107 | 13,690 | 13,670 | 13,700 | 13,250 |
| 20250106 | 13,480 | 13,480 | 13,640 | 13,340 |
| 20250103 | 12,640 | 13,480 | 13,480 | 12,640 |
| 20250102 | 13,000 | 12,600 | 13,000 | 12,330 |