Stock Ticker
- (199430) 케이엔알시스템
- Description: 기업개요
동사는 2000년 유압 및 전동 정밀제어 기술 기반의 시험장비, 유압로봇제품 개발/제조 기업으로 설립되어 2024년 코스닥 시장에 상장됨.
시험장비와 유압로봇시스템 제조·판매 및 시험평가 용역서비스를 제공하며, 국내 유일의 시뮬레이터급 시험장비 제조기업임.
유압의 고출력을 정밀 제어하는 기술을 발전시켜 로터리액추에이터, 리니어액추에이터, 서보벨브 등 핵심부품 개발 및 제작 능력을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 14,980 | 13,970 | 15,000 | 13,800 |
| 20261019 | 13,440 | 14,730 | 14,850 | 13,440 |
| 20261016 | 13,270 | 14,040 | 14,430 | 13,200 |
| 20261015 | 13,640 | 13,150 | 13,840 | 12,880 |
| 20261014 | 14,540 | 14,560 | 15,070 | 14,350 |
| 20261013 | 14,470 | 14,310 | 14,470 | 13,600 |
| 20261012 | 16,320 | 14,850 | 16,320 | 14,850 |
| 20261008 | 17,260 | 16,450 | 17,610 |
| 20261007 | 18,200 | 17,280 | 18,210 | 17,260 |
| 20261006 | 17,810 | 18,220 | 18,330 | 17,710 |
| 20261002 | 17,740 | 17,910 | 18,050 | 17,550 |
| 20261001 | 17,580 | 17,800 | 17,900 | 17,290 |
| 20260930 | 17,570 | 17,520 | 17,700 | 17,410 |
| 20260929 | 18,220 | 17,720 | 18,350 | 17,010 |
| 20260928 | 18,110 | 17,830 | 18,350 | 17,720 |
| 20260923 | 18,920 | 18,270 | 18,960 | 18,220 |
| 20260922 | 18,710 | 18,180 | 18,820 | 18,130 |
| 20260921 | 18,760 | 18,700 | 19,110 | 18,340 |
| 20260918 | 19,200 | 18,980 | 19,290 | 18,840 |
| 20260917 | 18,600 | 18,950 | 19,400 | 18,240 |
| 20260916 | 19,000 | 18,850 | 19,500 | 18,500 |
| 20260915 | 17,200 | 19,570 | 19,960 | 16,640 |
| 20260914 | 17,120 | 16,620 | 17,340 | 16,600 |
| 20260911 | 17,840 | 17,760 | 18,050 | 17,500 |
| 20260910 | 19,230 | 18,510 | 19,310 | 18,300 |
| 20260909 | 18,920 | 18,850 | 19,400 | 18,530 |
| 20260908 | 18,990 | 18,300 | 19,270 | 18,250 |
| 20260907 | 19,450 | 19,190 | 20,100 | 18,790 |
| 20260904 | 18,100 | 19,850 | 20,100 | 17,860 |
| 20260903 | 17,740 | 17,100 | 17,900 | 16,560 |
| 20260902 | 17,000 | 16,570 | 17,320 | 16,510 |
| 20260901 | 19,130 | 17,900 | 19,680 | 17,220 |
| 20260831 | 15,650 | 17,040 | 17,040 | 14,790 |
| 20260828 | 15,050 | 14,480 | 15,050 | 14,420 |
| 20260827 | 14,850 | 15,300 | 15,300 | 14,370 |
| 20260826 | 15,500 | 15,190 | 15,810 | 14,600 |
| 20260825 | 15,690 | 14,420 | 16,170 | 14,100 |
| 20260824 | 13,020 | 12,440 | 13,060 | 12,390 |
| 20260821 | 13,860 | 12,820 | 13,860 | 12,680 |
| 20260820 | 14,150 | 13,970 | 14,550 | 13,810 |
| 20260819 | 13,800 | 13,880 | 14,650 | 13,760 |
| 20260818 | 16,160 | 14,620 | 16,200 | 14,440 |
| 20260814 | 16,210 | 15,800 | 16,730 | 15,300 |
| 20260813 | 16,700 | 16,310 | 16,740 | 15,990 |
| 20260812 | 16,280 | 16,670 | 16,840 | 15,900 |
| 20260811 | 14,960 | 16,670 | 16,780 | 14,500 |
| 20260810 | 14,000 | 14,960 | 14,990 | 13,890 |
| 20260807 | 14,340 | 14,000 | 14,590 | 13,070 |
| 20260806 | 15,760 | 14,330 | 15,980 | 14,180 |
| 20260805 | 14,810 | 15,310 | 15,500 | 14,350 |
| 20260804 | 14,110 | 15,180 | 15,500 | 14,100 |
| 20260803 | 13,830 | 14,810 | 16,490 | 13,300 |
| 20260731 | 12,190 | 13,100 | 13,970 | 12,020 |
| 20260730 | 14,990 | 11,750 | 15,010 | 11,700 |
| 20260729 | 18,310 | 15,030 | 18,310 | 14,000 |
| 20260728 | 18,000 | 17,600 | 18,500 | 15,000 |
| 20260727 | 12,960 | 14,270 | 14,270 | 12,410 |
| 20260724 | 12,000 | 10,980 | 12,360 | 10,600 |
| 20260723 | 13,280 | 11,900 | 13,280 | 11,900 |
| 20260722 | 10,050 | 10,220 | 11,000 | 9,810 |
| 20260721 | 8,610 | 9,150 | 9,430 | 8,510 |
| 20260720 | 9,020 | 8,890 | 9,420 | 8,800 |
| 20260716 | 9,880 | 9,650 | 9,950 | 9,430 |
| 20260715 | 9,990 | 10,130 | 10,340 | 9,580 |
| 20260714 | 9,640 | 9,400 | 10,150 | 8,880 |
| 20260713 | 10,670 | 9,950 | 11,170 | 9,820 |
| 20260710 | 10,450 | 10,630 | 10,900 | 9,800 |
| 20260709 | 9,990 | 10,280 | 10,800 | 9,820 |
| 20260708 | 10,850 | 9,990 | 10,850 | 9,770 |
| 20260707 | 11,220 | 10,850 | 11,590 | 10,500 |
| 20260706 | 10,990 | 11,270 | 11,600 | 10,750 |
| 20260703 | 11,240 | 11,430 | 12,060 | 10,330 |
| 20260702 | 12,020 | 11,350 | 12,400 | 11,240 |
| 20260701 | 12,280 | 12,470 | 13,240 | 11,900 |
| 20260630 | 13,120 | 12,190 | 13,120 | 12,020 |
| 20260629 | 10,490 | 12,430 | 12,550 | 10,490 |
| 20260626 | 11,410 | 10,810 | 11,410 | 10,270 |
| 20260625 | 12,900 | 11,500 | 12,940 | 11,440 |
| 20260624 | 11,960 | 12,570 | 12,690 | 11,720 |
| 20260623 | 13,200 | 11,720 | 13,310 | 11,720 |
| 20260622 | 14,000 | 13,430 | 14,150 | 13,210 |
| 20260619 | 14,980 | 14,030 | 14,980 | 13,600 |
| 20260618 | 16,070 | 14,990 | 16,370 | 14,980 |
| 20260617 | 15,580 | 16,000 | 16,270 | 15,170 |
| 20260616 | 16,300 | 15,580 | 16,400 | 15,550 |
| 20260615 | 16,200 | 16,110 | 16,910 | 15,720 |
| 20260612 | 15,280 | 15,670 | 16,270 | 15,220 |
| 20260611 | 13,820 | 14,900 | 14,990 | 13,700 |
| 20260610 | 14,990 | 14,730 | 15,490 | 14,100 |
| 20260609 | 14,510 | 15,170 | 15,300 | 14,100 |
| 20260608 | 13,940 | 14,480 | 15,290 | 13,200 |
| 20260605 | 17,570 | 16,220 | 17,570 | 15,590 |
| 20260604 | 16,450 | 17,570 | 18,150 | 16,080 |
| 20260602 | 17,380 | 16,470 | 17,680 | 16,000 |
| 20260601 | 17,470 | 17,160 | 18,680 | 17,000 |
| 20260529 | 19,500 | 17,750 | 19,540 | 17,610 |
| 20260528 | 19,920 | 19,030 | 20,250 | 17,950 |
| 20260527 | 20,800 | 19,460 | 20,850 | 19,400 |
| 20260526 | 21,700 | 20,800 | 21,700 | 20,700 |
| 20260522 | 21,500 | 20,800 | 21,500 | 20,000 |
| 20260521 | 18,930 | 20,550 | 20,800 | 18,930 |
| 20260520 | 19,450 | 18,240 | 19,490 | 17,840 |
| 20260519 | 21,200 | 19,340 | 21,200 | 19,200 |
| 20260518 | 21,500 | 21,200 | 21,500 | 20,000 |
| 20260515 | 23,600 | 21,800 | 24,450 | 21,200 |
| 20260514 | 24,450 | 23,050 | 24,500 | 22,850 |
| 20260513 | 24,100 | 23,700 | 24,500 | 23,050 |
| 20260512 | 26,300 | 24,100 | 26,900 | 22,000 |
| 20260511 | 25,800 | 25,400 | 26,100 | 24,200 |
| 20260508 | 25,100 | 25,900 | 26,000 | 24,900 |
| 20260507 | 25,000 | 24,550 | 25,050 | 23,800 |
| 20260506 | 24,950 | 24,500 | 25,050 | 23,700 |
| 20260504 | 26,500 | 25,400 | 26,600 | 25,200 |
| 20260430 | 27,000 | 25,900 | 27,200 | 25,700 |
| 20260429 | 26,600 | 25,800 | 26,700 | 25,350 |
| 20260428 | 26,150 | 25,650 | 27,300 | 25,000 |
| 20260427 | 24,400 | 24,900 | 25,450 | 23,900 |
| 20260424 | 23,350 | 23,900 | 24,350 | 22,900 |
| 20260423 | 23,800 | 23,250 | 24,100 | 22,900 |
| 20260422 | 23,400 | 23,450 | 23,450 | 22,800 |
| 20260421 | 23,900 | 23,700 | 23,900 | 23,300 |
| 20260420 | 23,500 | 23,300 | 24,150 | 23,250 |
| 20260417 | 24,700 | 23,900 | 24,750 | 23,750 |
| 20260416 | 24,000 | 23,800 | 24,250 | 23,550 |
| 20260415 | 24,250 | 23,600 | 24,250 | 23,450 |
| 20260414 | 22,300 | 22,950 | 23,350 | 22,200 |
| 20260413 | 22,050 | 21,900 | 22,200 | 21,550 |
| 20260410 | 23,400 | 22,850 | 23,500 | 22,550 |
| 20260409 | 23,300 | 22,550 | 23,300 | 22,250 |
| 20260408 | 22,000 | 23,000 | 23,000 | 21,800 |
| 20260407 | 21,550 | 21,050 | 22,150 | 20,800 |
| 20260406 | 21,850 | 21,350 | 22,050 | 20,900 |
| 20260403 | 22,150 | 21,800 | 22,500 | 21,150 |
| 20260402 | 24,650 | 21,600 | 24,650 | 21,300 |
| 20260401 | 21,250 | 22,800 | 22,950 | 21,250 |
| 20260331 | 21,450 | 20,600 | 21,600 | 20,300 |
| 20260330 | 21,000 | 21,500 | 21,650 | 20,700 |
| 20260327 | 21,200 | 22,500 | 22,500 | 21,000 |
| 20260326 | 23,750 | 22,200 | 23,850 | 22,050 |
| 20260325 | 23,900 | 23,400 | 24,050 | 23,100 |
| 20260324 | 22,900 | 22,950 | 23,200 | 21,500 |
| 20260323 | 23,400 | 22,200 | 23,400 | 21,700 |
| 20260320 | 24,000 | 24,000 | 24,200 | 23,500 |
| 20260319 | 24,200 | 23,750 | 24,250 | 23,650 |
| 20260318 | 26,000 | 25,000 | 26,000 | 24,600 |
| 20260317 | 25,300 | 24,700 | 25,800 | 24,650 |
| 20260316 | 25,900 | 24,600 | 25,900 | 24,450 |
| 20260313 | 25,050 | 26,000 | 26,150 | 24,550 |
| 20260312 | 26,300 | 26,000 | 26,950 | 25,850 |
| 20260311 | 27,700 | 26,500 | 28,150 | 25,800 |
| 20260310 | 27,000 | 25,800 | 27,050 | 25,500 |
| 20260309 | 26,000 | 25,300 | 26,300 | 23,450 |
| 20260306 | 27,800 | 28,300 | 29,450 | 26,500 |
| 20260305 | 26,750 | 28,450 | 29,050 | 26,600 |
| 20260304 | 27,400 | 23,650 | 28,600 | 22,850 |
| 20260303 | 31,400 | 30,200 | 33,350 | 30,200 |
| 20260227 | 34,000 | 33,350 | 34,250 | 33,100 |
| 20260226 | 35,900 | 34,700 | 36,000 | 34,500 |
| 20260225 | 35,500 | 35,700 | 38,500 | 34,500 |
| 20260224 | 35,800 | 35,200 | 36,300 | 34,150 |
| 20260223 | 33,400 | 34,600 | 38,550 | 33,050 |
| 20260220 | 33,800 | 33,900 | 34,450 | 32,800 |
| 20260219 | 34,250 | 33,950 | 34,650 | 32,650 |
| 20260213 | 30,000 | 30,950 | 31,400 | 29,300 |
| 20260212 | 31,650 | 30,500 | 31,800 | 30,300 |
| 20260211 | 31,900 | 31,550 | 32,300 | 30,600 |
| 20260210 | 33,550 | 31,850 | 33,950 | 31,550 |
| 20260209 | 31,950 | 32,100 | 32,300 | 31,200 |
| 20260206 | 30,700 | 30,300 | 31,600 | 29,500 |
| 20260205 | 34,250 | 32,700 | 34,350 | 32,050 |
| 20260204 | 35,700 | 35,450 | 37,200 | 34,600 |
| 20260203 | 33,400 | 35,450 | 37,100 | 32,700 |
| 20260202 | 34,000 | 32,250 | 34,650 | 31,900 |
| 20260130 | 37,450 | 35,250 | 37,500 | 34,550 |
| 20260129 | 36,350 | 36,400 | 37,800 | 35,250 |
| 20260128 | 35,250 | 35,100 | 36,600 | 34,500 |
| 20260127 | 36,550 | 35,050 | 36,950 | 34,800 |
| 20260126 | 34,100 | 36,900 | 37,400 | 33,700 |
| 20260123 | 39,150 | 35,750 | 40,750 | 35,550 |
| 20260122 | 44,700 | 39,150 | 45,300 | 37,900 |
| 20260121 | 32,700 | 40,450 | 42,950 | 32,300 |
| 20260120 | 36,400 | 34,350 | 36,500 | 32,250 |
| 20260119 | 32,050 | 32,300 | 33,500 | 31,350 |
| 20260116 | 31,800 | 29,450 | 32,450 | 29,100 |
| 20260115 | 29,600 | 31,000 | 31,600 | 29,250 |
| 20260114 | 30,000 | 30,750 | 32,950 | 29,000 |
| 20260113 | 26,550 | 26,300 | 26,600 | 24,900 |
| 20260112 | 23,800 | 25,050 | 25,850 | 23,800 |
| 20260109 | 23,850 | 23,350 | 23,900 | 22,650 |
| 20260108 | 25,200 | 23,250 | 25,250 | 23,250 |
| 20260107 | 23,550 | 24,150 | 24,300 | 22,300 |
| 20260106 | 25,500 | 23,050 | 26,250 | 23,000 |
| 20260105 | 25,900 | 24,750 | 25,950 | 24,400 |
| 20260102 | 27,100 | 26,100 | 27,150 | 25,600 |
| 20251230 | 28,950 | 27,100 | 29,000 | 26,500 |
| 20251229 | 28,700 | 28,850 | 30,500 | 28,000 |
| 20251226 | 28,600 | 28,100 | 28,600 | 27,750 |
| 20251224 | 28,300 | 28,150 | 28,700 | 27,350 |
| 20251223 | 27,600 | 28,100 | 28,750 | 26,500 |
| 20251222 | 26,100 | 27,250 | 27,500 | 25,350 |
| 20251219 | 25,850 | 25,950 | 26,250 | 24,500 |
| 20251218 | 24,500 | 25,650 | 26,650 | 24,500 |
| 20251217 | 27,600 | 25,950 | 28,450 | 25,000 |
| 20251216 | 27,100 | 26,700 | 29,350 | 26,100 |
| 20251215 | 25,800 | 26,900 | 27,600 | 25,300 |
| 20251212 | 25,350 | 26,400 | 26,850 | 24,550 |
| 20251211 | 26,100 | 25,350 | 26,500 | 25,150 |
| 20251210 | 26,350 | 26,100 | 26,350 | 25,100 |
| 20251209 | 26,600 | 26,350 | 26,650 | 24,650 |
| 20251208 | 24,500 | 26,600 | 27,900 | 24,100 |
| 20251205 | 25,650 | 23,800 | 25,700 | 23,400 |
| 20251204 | 26,450 | 25,700 | 28,300 | 25,500 |
| 20251203 | 24,350 | 25,300 | 26,300 | 23,500 |
| 20251202 | 23,400 | 24,200 | 24,500 | 22,600 |
| 20251201 | 24,700 | 22,800 | 25,350 | 22,600 |
| 20251128 | 22,800 | 24,200 | 24,350 | 22,550 |
| 20251127 | 20,850 | 22,750 | 22,850 | 20,350 |
| 20251126 | 20,450 | 20,850 | 21,100 | 19,890 |
| 20251125 | 21,650 | 20,250 | 21,800 | 19,920 |
| 20251124 | 22,050 | 21,300 | 22,050 | 20,350 |
| 20251121 | 20,750 | 21,450 | 22,050 | 20,650 |
| 20251120 | 22,300 | 22,500 | 23,400 | 22,150 |
| 20251119 | 22,900 | 21,750 | 23,100 | 20,600 |
| 20251118 | 24,350 | 21,400 | 24,500 | 20,950 |
| 20251117 | 25,550 | 24,550 | 25,750 | 24,100 |
| 20251114 | 27,000 | 25,200 | 27,300 | 24,950 |
| 20251113 | 27,950 | 28,050 | 28,500 | 26,300 |
| 20251112 | 27,700 | 27,950 | 28,500 | 26,900 |
| 20251111 | 31,200 | 27,650 | 31,850 | 27,300 |
| 20251110 | 33,250 | 30,750 | 33,300 | 29,000 |
| 20251107 | 30,950 | 32,150 | 33,350 | 30,150 |
| 20251106 | 34,850 | 33,350 | 35,150 | 31,300 |
| 20251105 | 29,250 | 34,850 | 35,900 | 28,200 |
| 20251104 | 28,800 | 30,350 | 31,000 | 27,750 |
| 20251103 | 27,100 | 29,300 | 31,950 | 26,000 |
| 20251031 | 27,400 | 26,650 | 28,050 | 26,250 |
| 20251030 | 24,800 | 26,050 | 26,050 | 23,800 |
| 20251029 | 23,300 | 24,750 | 25,400 | 23,300 |
| 20251028 | 22,950 | 23,100 | 23,600 | 22,500 |
| 20251027 | 23,700 | 22,800 | 23,850 | 22,500 |
| 20251024 | 23,000 | 23,550 | 24,950 | 22,600 |
| 20251023 | 23,800 | 22,950 | 24,100 | 22,500 |
| 20251022 | 23,600 | 24,650 | 25,700 | 22,900 |
| 20251021 | 24,750 | 23,600 | 25,500 | 23,200 |
| 20251020 | 23,650 | 24,600 | 26,900 | 23,450 |
| 20251017 | 22,200 | 23,650 | 24,450 | 21,500 |
| 20251016 | 23,300 | 23,050 | 24,250 | 21,000 |
| 20251015 | 18,810 | 23,700 | 23,700 | 18,300 |
| 20251014 | 19,850 | 18,260 | 20,000 | 17,260 |
| 20251013 | 15,780 | 19,120 | 19,890 | 15,710 |
| 20251010 | 13,850 | 16,080 | 16,940 | 13,470 |
| 20251002 | 14,080 | 13,750 | 14,180 | 13,700 |
| 20251001 | 14,920 | 13,950 | 14,970 | 13,920 |
| 20250930 | 15,200 | 14,920 | 15,440 | 14,530 |
| 20250929 | 13,200 | 14,880 | 15,900 | 13,100 |
| 20250926 | 12,780 | 12,280 | 13,080 | 12,200 |
| 20250925 | 13,330 | 12,780 | 13,520 | 12,620 |
| 20250924 | 12,900 | 12,820 | 13,810 | 12,780 |
| 20250923 | 13,350 | 13,100 | 13,380 | 13,050 |
| 20250922 | 13,800 | 13,350 | 13,980 | 13,320 |
| 20250919 | 13,510 | 13,650 | 13,960 | 13,070 |
| 20250918 | 13,380 | 13,680 | 13,800 | 13,230 |
| 20250917 | 13,720 | 13,120 | 14,190 | 13,070 |
| 20250916 | 15,100 | 13,710 | 15,150 | 13,600 |
| 20250915 | 14,500 | 14,680 | 14,720 | 14,020 |
| 20250912 | 13,850 | 14,150 | 14,400 | 13,520 |
| 20250911 | 13,860 | 13,710 | 14,230 | 13,500 |
| 20250910 | 14,700 | 13,860 | 15,400 | 13,700 |
| 20250909 | 13,040 | 13,820 | 13,940 | 12,850 |
| 20250908 | 13,310 | 12,880 | 13,490 | 12,770 |
| 20250905 | 13,200 | 13,020 | 13,250 | 12,640 |
| 20250904 | 12,670 | 13,140 | 13,140 | 12,520 |
| 20250903 | 13,240 | 12,730 | 13,310 | 12,480 |
| 20250902 | 13,910 | 13,240 | 14,100 | 12,610 |
| 20250901 | 10,750 | 13,240 | 13,240 | 10,430 |
| 20250829 | 10,220 | 10,190 | 10,380 | 10,090 |
| 20250828 | 10,400 | 10,190 | 10,600 | 10,060 |
| 20250827 | 10,730 | 10,190 | 10,740 | 10,180 |
| 20250826 | 11,010 | 10,680 | 11,110 | 10,620 |
| 20250825 | 9,890 | 11,030 | 11,250 | 9,800 |
| 20250822 | 9,280 | 9,740 | 9,950 | 9,280 |
| 20250821 | 9,200 | 9,270 | 9,520 | 9,010 |
| 20250820 | 9,280 | 9,130 | 9,600 | 9,000 |
| 20250819 | 10,120 | 9,780 | 10,200 | 9,770 |
| 20250818 | 10,070 | 10,120 | 10,250 | 9,770 |
| 20250814 | 10,190 | 10,140 | 10,510 | 10,040 |
| 20250813 | 10,400 | 10,280 | 10,530 | 10,030 |
| 20250812 | 10,640 | 10,380 | 11,120 | 10,360 |
| 20250811 | 10,880 | 10,600 | 10,940 | 10,520 |
| 20250808 | 11,160 | 10,950 | 11,230 | 10,900 |
| 20250807 | 10,900 | 11,160 | 11,430 | 10,600 |
| 20250806 | 11,170 | 10,950 | 11,300 | 10,870 |
| 20250805 | 11,230 | 11,170 | 11,500 | 11,080 |
| 20250804 | 10,170 | 11,210 | 11,470 | 10,170 |
| 20250801 | 10,720 | 10,130 | 10,730 | 10,030 |
| 20250731 | 10,760 | 10,720 | 10,970 | 10,600 |
| 20250730 | 11,170 | 10,650 | 11,300 | 10,620 |
| 20250729 | 10,550 | 11,160 | 12,220 | 10,480 |
| 20250728 | 11,070 | 10,550 | 11,070 | 10,410 |
| 20250725 | 11,000 | 11,070 | 11,450 | 10,670 |
| 20250724 | 11,610 | 10,950 | 11,690 | 10,910 |
| 20250723 | 11,500 | 11,380 | 11,700 | 11,230 |
| 20250722 | 12,840 | 11,700 | 12,870 | 11,570 |
| 20250721 | 12,490 | 12,740 | 13,370 | 12,420 |
| 20250718 | 12,620 | 12,390 | 12,750 | 12,220 |
| 20250717 | 12,780 | 12,610 | 13,440 | 12,410 |
| 20250716 | 12,260 | 12,810 | 13,840 | 11,860 |
| 20250715 | 9,830 | 12,190 | 12,300 | 9,720 |
| 20250714 | 10,080 | 9,830 | 10,190 | 9,750 |
| 20250711 | 10,330 | 10,070 | 10,370 | 10,030 |
| 20250710 | 10,690 | 10,310 | 10,690 | 10,230 |
| 20250709 | 10,280 | 10,700 | 10,920 | 10,060 |
| 20250708 | 10,700 | 10,300 | 10,800 | 10,070 |
| 20250707 | 11,380 | 10,590 | 11,970 | 10,500 |
| 20250704 | 12,030 | 11,360 | 12,140 | 11,360 |
| 20250703 | 11,190 | 11,810 | 11,880 | 11,190 |
| 20250702 | 11,510 | 11,080 | 11,510 | 10,900 |
| 20250701 | 10,190 | 11,510 | 12,820 | 9,990 |
| 20250630 | 9,600 | 9,870 | 10,500 | 9,600 |
| 20250627 | 10,000 | 9,240 | 11,150 | 9,070 |
| 20250626 | 9,930 | 9,300 | 9,990 | 9,090 |
| 20250625 | 10,080 | 9,930 | 10,160 | 9,560 |
| 20250624 | 10,270 | 9,910 | 11,100 | 9,790 |
| 20250623 | 8,270 | 9,890 | 10,190 | 8,250 |
| 20250620 | 7,250 | 8,190 | 9,410 | 7,220 |
| 20250619 | 6,930 | 7,240 | 7,430 | 6,820 |
| 20250618 | 6,900 | 6,880 | 6,930 | 6,700 |
| 20250617 | 6,910 | 6,870 | 7,070 | 6,800 |
| 20250616 | 6,940 | 6,910 | 7,010 | 6,800 |
| 20250613 | 7,290 | 6,950 | 7,310 | 6,880 |
| 20250612 | 7,250 | 7,350 | 7,490 | 7,190 |
| 20250611 | 7,280 | 7,290 | 7,360 | 7,260 |
| 20250610 | 7,280 | 7,280 | 7,480 | 7,190 |
| 20250609 | 7,680 | 7,280 | 7,680 | 7,240 |
| 20250605 | 7,340 | 7,450 | 7,470 | 7,240 |
| 20250604 | 7,000 | 7,410 | 7,410 | 7,000 |
| 20250602 | 7,100 | 6,930 | 7,180 | 6,880 |
| 20250530 | 7,100 | 7,010 | 7,100 | 6,830 |
| 20250529 | 6,970 | 7,000 | 7,190 | 6,920 |
| 20250528 | 7,050 | 6,940 | 7,140 | 6,760 |
| 20250527 | 7,140 | 6,930 | 7,140 | 6,860 |
| 20250526 | 6,800 | 7,140 | 7,180 | 6,610 |
| 20250523 | 6,820 | 6,800 | 6,950 | 6,610 |
| 20250522 | 7,040 | 6,800 | 7,070 | 6,440 |
| 20250521 | 7,110 | 7,020 | 7,220 | 7,010 |
| 20250520 | 7,110 | 7,110 | 7,300 | 7,110 |
| 20250519 | 7,500 | 7,100 | 7,500 | 7,060 |
| 20250516 | 7,840 | 7,500 | 7,890 | 7,350 |
| 20250515 | 8,140 | 7,670 | 8,140 | 7,630 |
| 20250514 | 7,920 | 7,940 | 8,000 | 7,700 |
| 20250513 | 7,550 | 7,700 | 7,970 | 7,550 |
| 20250512 | 7,460 | 7,550 | 7,600 | 7,400 |
| 20250509 | 7,490 | 7,460 | 7,590 | 7,300 |
| 20250508 | 7,530 | 7,610 | 7,750 | 7,480 |
| 20250507 | 7,380 | 7,520 | 7,560 | 7,290 |
| 20250502 | 7,510 | 7,380 | 7,550 | 7,350 |
| 20250430 | 7,740 | 7,510 | 7,740 | 7,500 |
| 20250429 | 7,500 | 7,740 | 7,860 | 7,400 |
| 20250428 | 7,770 | 7,500 | 7,840 | 7,450 |
| 20250425 | 7,600 | 7,770 | 8,050 | 7,600 |
| 20250424 | 7,730 | 7,600 | 7,920 | 7,590 |
| 20250423 | 7,940 | 7,720 | 7,990 | 7,640 |
| 20250422 | 7,380 | 7,800 | 7,940 | 7,320 |
| 20250421 | 7,470 | 7,480 | 7,610 | 7,350 |
| 20250418 | 7,520 | 7,470 | 7,550 | 7,330 |
| 20250417 | 7,320 | 7,520 | 7,600 | 7,220 |
| 20250416 | 7,980 | 7,330 | 7,980 | 7,320 |
| 20250415 | 7,450 | 7,640 | 7,750 | 7,400 |
| 20250414 | 7,400 | 7,400 | 7,580 | 7,270 |
| 20250411 | 6,950 | 7,320 | 7,350 | 6,840 |
| 20250410 | 6,600 | 6,950 | 7,100 | 6,560 |
| 20250409 | 6,410 | 6,230 | 6,680 | 6,190 |
| 20250408 | 6,600 | 6,520 | 6,870 | 6,470 |
| 20250407 | 6,990 | 6,530 | 6,990 | 6,430 |
| 20250404 | 7,210 | 7,000 | 7,400 | 6,890 |
| 20250403 | 7,180 | 7,270 | 7,520 | 7,140 |
| 20250402 | 7,530 | 7,380 | 7,680 | 7,210 |
| 20250401 | 7,300 | 7,310 | 7,550 | 7,200 |
| 20250331 | 7,330 | 7,340 | 7,530 | 7,070 |
| 20250328 | 7,790 | 7,400 | 7,790 | 7,400 |
| 20250327 | 8,050 | 7,790 | 8,160 | 7,730 |
| 20250326 | 7,910 | 8,150 | 8,240 | 7,910 |
| 20250325 | 8,270 | 7,910 | 8,500 | 7,910 |
| 20250324 | 8,690 | 8,170 | 8,690 | 7,980 |
| 20250321 | 8,500 | 8,450 | 8,720 | 8,330 |
| 20250320 | 8,800 | 8,650 | 8,870 | 8,590 |
| 20250319 | 9,350 | 8,750 | 9,350 | 8,720 |
| 20250318 | 9,580 | 9,350 | 9,580 | 9,130 |
| 20250317 | 9,450 | 9,260 | 9,450 | 9,150 |
| 20250314 | 8,970 | 9,320 | 9,510 | 8,970 |
| 20250313 | 9,320 | 8,950 | 9,590 | 8,950 |
| 20250312 | 8,990 | 9,250 | 9,790 | 8,990 |
| 20250311 | 8,300 | 8,910 | 8,980 | 8,020 |
| 20250310 | 8,360 | 8,520 | 8,720 | 8,340 |
| 20250307 | 8,500 | 8,360 | 8,730 | 8,220 |
| 20250306 | 9,350 | 8,680 | 9,580 | 8,560 |
| 20250305 | 9,010 | 9,300 | 9,380 | 8,970 |
| 20250304 | 8,850 | 9,030 | 9,240 | 8,740 |
| 20250228 | 9,940 | 9,190 | 9,940 | 9,110 |
| 20250227 | 9,990 | 10,040 | 10,280 | 9,900 |
| 20250226 | 9,910 | 9,950 | 10,240 | 9,880 |
| 20250225 | 10,040 | 10,080 | 10,400 | 9,830 |
| 20250224 | 10,150 | 10,150 | 10,300 | 9,900 |
| 20250221 | 10,780 | 10,470 | 10,960 | 10,370 |
| 20250220 | 11,540 | 10,830 | 11,900 | 10,440 |
| 20250219 | 12,040 | 11,600 | 12,280 | 11,370 |
| 20250218 | 11,790 | 11,730 | 12,440 | 11,230 |
| 20250217 | 10,890 | 11,600 | 11,600 | 10,720 |
| 20250214 | 10,660 | 10,710 | 11,030 | 10,590 |
| 20250213 | 10,600 | 10,670 | 10,870 | 10,360 |
| 20250212 | 11,450 | 10,700 | 11,700 | 10,700 |
| 20250211 | 12,100 | 11,440 | 12,100 | 11,440 |
| 20250210 | 11,800 | 12,350 | 13,050 | 11,020 |
| 20250207 | 11,180 | 11,410 | 11,940 | 11,100 |
| 20250206 | 12,000 | 11,180 | 12,000 | 10,880 |
| 20250205 | 10,280 | 11,610 | 11,610 | 10,150 |
| 20250204 | 10,160 | 10,120 | 10,430 | 9,820 |
| 20250203 | 10,220 | 10,020 | 10,710 | 9,900 |
| 20250131 | 9,940 | 10,610 | 10,810 | 9,620 |
| 20250124 | 9,420 | 10,110 | 10,280 | 9,280 |
| 20250123 | 9,850 | 9,470 | 9,910 | 9,470 |
| 20250122 | 10,300 | 9,850 | 10,340 | 9,700 |
| 20250121 | 10,100 | 9,880 | 10,420 | 9,710 |
| 20250120 | 10,560 | 9,950 | 10,600 | 9,790 |
| 20250117 | 10,820 | 10,470 | 10,840 | 10,180 |
| 20250116 | 10,150 | 10,870 | 10,870 | 10,050 |
| 20250115 | 10,680 | 9,720 | 10,850 | 9,570 |
| 20250114 | 10,200 | 10,850 | 10,950 | 10,200 |
| 20250113 | 10,040 | 10,210 | 10,320 | 10,040 |
| 20250110 | 10,060 | 9,920 | 10,150 | 9,920 |
| 20250109 | 8,490 | 10,610 | 11,030 | 7,960 |
| 20250108 | 9,140 | 8,490 | 9,340 | 8,490 |
| 20250107 | 8,890 | 9,270 | 10,940 | 8,890 |
| 20250106 | 9,250 | 8,690 | 9,250 | 8,660 |
| 20250103 | 8,410 | 9,080 | 9,340 | 8,190 |
| 20250102 | 7,270 | 8,500 | 8,840 | 7,120 |