Stock Ticker
- (203650) 드림시큐리티
- Description: 기업개요
동사는 1998년 설립되어 2017년 드림시큐리티로 사명 변경 후 14개의 연결 종속 회사 보유하고 있음.
암호, 인증, 인식, 감시 등 보안기술이 적용된 제품과 서비스를 제공하는 정보보호산업 기업으로, 공개키기반 보안 알고리즘으로 공공, 금융, 이동통신, 민간부문에 정보보안 솔루션 제공하고 있음.
양자암호통신, 양자내성 암호, 경량 암호알고리즘 등 첨단 암호기술 연구개발로 차세대 보안 시장 준비하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,535 | 2,405 | 2,555 | 2,400 |
| 20261019 | 2,500 | 2,555 | 2,555 | 2,470 |
| 20261016 | 2,465 | 2,500 | 2,550 | 2,420 |
| 20261015 | 2,415 | 2,435 | 2,480 | 2,355 |
| 20261014 | 2,580 | 2,530 | 2,650 | 2,490 |
| 20261013 | 2,525 | 2,580 | 2,670 | 2,500 |
| 20261012 | 2,815 | 2,620 | 2,825 | 2,600 |
| 20261008 | 2,870 | 2,755 | 2,925 |
| 20261007 | 3,060 | 2,935 | 3,110 | 2,910 |
| 20261006 | 3,200 | 3,095 | 3,360 | 2,995 |
| 20261002 | 2,775 | 2,845 | 2,885 | 2,745 |
| 20261001 | 2,705 | 2,720 | 2,735 | 2,575 |
| 20260930 | 2,725 | 2,715 | 2,805 | 2,690 |
| 20260929 | 2,905 | 2,705 | 2,905 | 2,665 |
| 20260928 | 2,805 | 2,855 | 3,045 | 2,750 |
| 20260923 | 2,750 | 2,790 | 3,045 | 2,745 |
| 20260922 | 2,790 | 2,690 | 2,840 | 2,650 |
| 20260921 | 2,830 | 2,685 | 2,960 | 2,670 |
| 20260918 | 2,810 | 2,830 | 2,865 | 2,810 |
| 20260917 | 2,705 | 2,760 | 2,760 | 2,675 |
| 20260916 | 2,675 | 2,665 | 2,725 | 2,650 |
| 20260915 | 2,825 | 2,800 | 3,020 | 2,610 |
| 20260914 | 2,745 | 2,795 | 3,145 | 2,700 |
| 20260911 | 2,230 | 2,620 | 2,725 | 2,170 |
| 20260910 | 2,125 | 2,125 | 2,140 | 2,055 |
| 20260909 | 2,070 | 2,135 | 2,215 | 2,050 |
| 20260908 | 2,015 | 2,035 | 2,075 | 2,007 |
| 20260907 | 2,040 | 2,015 | 2,055 | 2,000 |
| 20260904 | 1,981 | 2,025 | 2,065 | 1,981 |
| 20260903 | 2,045 | 1,972 | 2,060 | 1,960 |
| 20260902 | 2,020 | 2,035 | 2,070 | 2,000 |
| 20260901 | 2,130 | 2,070 | 2,165 | 2,050 |
| 20260831 | 2,060 | 2,125 | 2,140 | 1,997 |
| 20260828 | 2,180 | 2,125 | 2,290 | 2,105 |
| 20260827 | 2,100 | 2,120 | 2,130 | 2,080 |
| 20260826 | 2,075 | 2,100 | 2,110 | 2,020 |
| 20260825 | 2,000 | 2,065 | 2,080 | 1,920 |
| 20260824 | 2,070 | 2,020 | 2,070 | 1,997 |
| 20260821 | 2,070 | 2,030 | 2,080 | 1,999 |
| 20260820 | 2,020 | 2,115 | 2,120 | 2,020 |
| 20260819 | 2,010 | 1,996 | 2,060 | 1,992 |
| 20260818 | 2,200 | 2,085 | 2,205 | 2,050 |
| 20260814 | 2,150 | 2,180 | 2,180 | 2,080 |
| 20260813 | 2,170 | 2,130 | 2,220 | 2,130 |
| 20260812 | 2,095 | 2,115 | 2,190 | 2,065 |
| 20260811 | 2,050 | 2,090 | 2,095 | 1,996 |
| 20260810 | 2,030 | 2,090 | 2,100 | 2,015 |
| 20260807 | 2,045 | 1,966 | 2,115 | 1,941 |
| 20260806 | 2,015 | 2,010 | 2,040 | 1,962 |
| 20260805 | 1,960 | 2,030 | 2,055 | 1,930 |
| 20260804 | 1,829 | 1,891 | 1,896 | 1,819 |
| 20260803 | 1,710 | 1,762 | 1,825 | 1,690 |
| 20260731 | 1,616 | 1,728 | 1,739 | 1,616 |
| 20260730 | 1,515 | 1,554 | 1,610 | 1,513 |
| 20260729 | 1,712 | 1,569 | 1,757 | 1,525 |
| 20260728 | 1,950 | 1,712 | 2,140 | 1,680 |
| 20260727 | 1,841 | 1,839 | 1,860 | 1,767 |
| 20260724 | 1,853 | 1,841 | 1,899 | 1,819 |
| 20260723 | 1,925 | 1,890 | 1,965 | 1,806 |
| 20260722 | 1,997 | 1,925 | 2,025 | 1,920 |
| 20260721 | 1,935 | 1,945 | 1,975 | 1,870 |
| 20260720 | 2,020 | 1,942 | 2,040 | 1,913 |
| 20260716 | 2,120 | 2,065 | 2,120 | 2,050 |
| 20260715 | 2,105 | 2,170 | 2,195 | 2,105 |
| 20260714 | 2,040 | 2,070 | 2,090 | 1,950 |
| 20260713 | 2,330 | 2,045 | 2,345 | 2,045 |
| 20260710 | 2,110 | 2,280 | 2,350 | 2,100 |
| 20260709 | 2,080 | 2,095 | 2,165 | 2,005 |
| 20260708 | 2,085 | 2,095 | 2,145 | 2,030 |
| 20260707 | 2,120 | 2,115 | 2,200 | 2,030 |
| 20260706 | 2,160 | 2,140 | 2,195 | 2,085 |
| 20260703 | 2,145 | 2,155 | 2,165 | 2,060 |
| 20260702 | 2,250 | 2,145 | 2,270 | 2,130 |
| 20260701 | 2,290 | 2,275 | 2,335 | 2,210 |
| 20260630 | 2,290 | 2,290 | 2,320 | 2,185 |
| 20260629 | 2,135 | 2,280 | 2,300 | 2,070 |
| 20260626 | 2,355 | 2,145 | 2,405 | 2,085 |
| 20260625 | 2,485 | 2,405 | 2,575 | 2,380 |
| 20260624 | 2,465 | 2,545 | 2,625 | 2,355 |
| 20260623 | 2,850 | 2,465 | 3,010 | 2,455 |
| 20260622 | 2,570 | 2,650 | 2,650 | 2,480 |
| 20260619 | 2,750 | 2,600 | 2,800 | 2,550 |
| 20260618 | 2,925 | 2,745 | 2,925 | 2,745 |
| 20260617 | 3,055 | 2,960 | 3,055 | 2,900 |
| 20260616 | 3,140 | 3,010 | 3,215 | 2,905 |
| 20260615 | 3,085 | 3,060 | 3,175 | 2,970 |
| 20260612 | 2,990 | 2,990 | 3,170 | 2,965 |
| 20260611 | 2,890 | 2,925 | 3,015 | 2,760 |
| 20260610 | 2,980 | 2,960 | 3,060 | 2,905 |
| 20260609 | 3,250 | 3,135 | 3,315 | 2,965 |
| 20260608 | 2,565 | 3,015 | 3,170 | 2,565 |
| 20260605 | 3,075 | 3,085 | 3,165 | 2,960 |
| 20260604 | 3,160 | 3,220 | 3,300 | 3,000 |
| 20260602 | 2,975 | 3,160 | 3,160 | 2,850 |
| 20260601 | 3,380 | 3,170 | 3,390 | 3,100 |
| 20260529 | 3,790 | 3,490 | 3,805 | 3,320 |
| 20260528 | 3,820 | 3,485 | 3,820 | 3,400 |
| 20260527 | 4,810 | 3,800 | 4,810 | 3,650 |
| 20260526 | 3,725 | 4,615 | 4,615 | 3,725 |
| 20260522 | 3,800 | 3,550 | 4,030 | 3,450 |
| 20260521 | 3,205 | 3,145 | 3,250 | 3,105 |
| 20260520 | 3,260 | 3,105 | 3,260 | 2,980 |
| 20260519 | 3,225 | 3,355 | 3,710 | 3,090 |
| 20260518 | 3,010 | 3,170 | 3,230 | 2,805 |
| 20260515 | 3,265 | 3,020 | 3,385 | 3,000 |
| 20260514 | 3,460 | 3,265 | 3,560 | 3,220 |
| 20260513 | 3,710 | 3,585 | 3,765 | 3,435 |
| 20260512 | 4,135 | 3,610 | 4,205 | 3,335 |
| 20260511 | 3,795 | 3,790 | 4,155 | 3,560 |
| 20260508 | 3,850 | 3,655 | 4,060 | 3,620 |
| 20260507 | 3,750 | 4,130 | 4,675 | 3,725 |
| 20260506 | 2,915 | 3,755 | 3,755 | 2,685 |
| 20260504 | 2,910 | 2,890 | 3,050 | 2,815 |
| 20260430 | 2,720 | 2,740 | 2,840 | 2,605 |
| 20260429 | 3,035 | 2,890 | 3,035 | 2,850 |
| 20260428 | 3,060 | 3,035 | 3,070 | 2,875 |
| 20260427 | 3,035 | 3,015 | 3,160 | 2,875 |
| 20260424 | 3,290 | 3,035 | 3,300 | 3,020 |
| 20260423 | 3,915 | 3,390 | 4,020 | 3,260 |
| 20260422 | 3,675 | 3,930 | 4,155 | 3,515 |
| 20260421 | 4,170 | 3,800 | 4,290 | 3,405 |
| 20260420 | 3,175 | 3,880 | 3,880 | 3,000 |
| 20260417 | 3,405 | 2,985 | 3,405 | 2,625 |
| 20260416 | 3,545 | 3,545 | 3,545 | 3,235 |
| 20260415 | 2,505 | 2,730 | 2,730 | 2,425 |
| 20260414 | 2,070 | 2,100 | 2,235 | 2,000 |
| 20260413 | 1,848 | 1,992 | 2,170 | 1,800 |
| 20260410 | 1,624 | 1,846 | 1,928 | 1,624 |
| 20260409 | 1,655 | 1,623 | 1,661 | 1,607 |
| 20260408 | 1,596 | 1,653 | 1,690 | 1,596 |
| 20260407 | 1,620 | 1,577 | 1,620 | 1,557 |
| 20260406 | 1,615 | 1,573 | 1,632 | 1,566 |
| 20260403 | 1,595 | 1,593 | 1,629 | 1,560 |
| 20260402 | 1,661 | 1,560 | 1,690 | 1,546 |
| 20260401 | 1,600 | 1,645 | 1,655 | 1,600 |
| 20260331 | 1,620 | 1,578 | 1,630 | 1,568 |
| 20260330 | 1,680 | 1,620 | 1,680 | 1,594 |
| 20260327 | 1,580 | 1,680 | 1,708 | 1,570 |
| 20260326 | 1,711 | 1,615 | 1,712 | 1,610 |
| 20260325 | 1,613 | 1,702 | 1,702 | 1,589 |
| 20260324 | 1,577 | 1,613 | 1,622 | 1,566 |
| 20260323 | 1,600 | 1,534 | 1,600 | 1,533 |
| 20260320 | 1,590 | 1,605 | 1,621 | 1,576 |
| 20260319 | 1,546 | 1,576 | 1,602 | 1,517 |
| 20260318 | 1,555 | 1,550 | 1,567 | 1,540 |
| 20260317 | 1,544 | 1,552 | 1,567 | 1,544 |
| 20260316 | 1,575 | 1,544 | 1,577 | 1,536 |
| 20260313 | 1,562 | 1,566 | 1,598 | 1,540 |
| 20260312 | 1,519 | 1,562 | 1,571 | 1,504 |
| 20260311 | 1,492 | 1,519 | 1,535 | 1,486 |
| 20260310 | 1,490 | 1,480 | 1,504 | 1,450 |
| 20260309 | 1,518 | 1,440 | 1,518 | 1,400 |
| 20260306 | 1,511 | 1,522 | 1,542 | 1,492 |
| 20260305 | 1,480 | 1,511 | 1,532 | 1,480 |
| 20260304 | 1,572 | 1,422 | 1,572 | 1,400 |
| 20260303 | 1,605 | 1,585 | 1,650 | 1,584 |
| 20260227 | 1,670 | 1,640 | 1,707 | 1,638 |
| 20260226 | 1,683 | 1,640 | 1,712 | 1,638 |
| 20260225 | 1,658 | 1,650 | 1,666 | 1,637 |
| 20260224 | 1,675 | 1,658 | 1,680 | 1,654 |
| 20260223 | 1,680 | 1,674 | 1,685 | 1,655 |
| 20260220 | 1,678 | 1,670 | 1,682 | 1,652 |
| 20260219 | 1,710 | 1,678 | 1,710 | 1,668 |
| 20260213 | 1,686 | 1,687 | 1,700 | 1,666 |
| 20260212 | 1,733 | 1,712 | 1,770 | 1,690 |
| 20260211 | 1,727 | 1,731 | 1,740 | 1,690 |
| 20260210 | 1,681 | 1,725 | 1,725 | 1,680 |
| 20260209 | 1,677 | 1,680 | 1,700 | 1,652 |
| 20260206 | 1,650 | 1,646 | 1,650 | 1,577 |
| 20260205 | 1,696 | 1,650 | 1,697 | 1,650 |
| 20260204 | 1,688 | 1,677 | 1,702 | 1,657 |
| 20260203 | 1,704 | 1,704 | 1,727 | 1,670 |
| 20260202 | 1,699 | 1,699 | 1,744 | 1,659 |
| 20260130 | 1,754 | 1,710 | 1,784 | 1,690 |
| 20260129 | 1,712 | 1,741 | 1,741 | 1,660 |
| 20260128 | 1,713 | 1,715 | 1,719 | 1,690 |
| 20260127 | 1,697 | 1,713 | 1,717 | 1,683 |
| 20260126 | 1,668 | 1,704 | 1,717 | 1,643 |
| 20260123 | 1,590 | 1,652 | 1,654 | 1,588 |
| 20260122 | 1,577 | 1,590 | 1,591 | 1,560 |
| 20260121 | 1,626 | 1,574 | 1,626 | 1,561 |
| 20260120 | 1,583 | 1,626 | 1,634 | 1,564 |
| 20260119 | 1,570 | 1,584 | 1,585 | 1,542 |
| 20260116 | 1,580 | 1,570 | 1,580 | 1,544 |
| 20260115 | 1,577 | 1,577 | 1,580 | 1,553 |
| 20260114 | 1,583 | 1,577 | 1,590 | 1,566 |
| 20260113 | 1,570 | 1,584 | 1,588 | 1,570 |
| 20260112 | 1,559 | 1,588 | 1,590 | 1,540 |
| 20260109 | 1,530 | 1,559 | 1,580 | 1,530 |
| 20260108 | 1,583 | 1,542 | 1,655 | 1,542 |
| 20260107 | 1,619 | 1,587 | 1,620 | 1,574 |
| 20260106 | 1,650 | 1,617 | 1,650 | 1,617 |
| 20260105 | 1,667 | 1,650 | 1,680 | 1,619 |
| 20260102 | 1,645 | 1,665 | 1,678 | 1,621 |
| 20251230 | 1,635 | 1,645 | 1,646 | 1,597 |
| 20251229 | 1,622 | 1,635 | 1,640 | 1,592 |
| 20251226 | 1,608 | 1,622 | 1,625 | 1,577 |
| 20251224 | 1,645 | 1,608 | 1,650 | 1,580 |
| 20251223 | 1,675 | 1,646 | 1,695 | 1,620 |
| 20251222 | 1,620 | 1,660 | 1,664 | 1,620 |
| 20251219 | 1,570 | 1,618 | 1,621 | 1,556 |
| 20251218 | 1,553 | 1,565 | 1,632 | 1,532 |
| 20251217 | 1,580 | 1,570 | 1,583 | 1,557 |
| 20251216 | 1,628 | 1,572 | 1,628 | 1,572 |
| 20251215 | 1,640 | 1,628 | 1,655 | 1,550 |
| 20251212 | 1,602 | 1,646 | 1,700 | 1,581 |
| 20251211 | 1,666 | 1,644 | 1,675 | 1,638 |
| 20251210 | 1,691 | 1,666 | 1,691 | 1,634 |
| 20251209 | 1,723 | 1,736 | 1,737 | 1,698 |
| 20251208 | 1,729 | 1,737 | 1,749 | 1,723 |
| 20251205 | 1,754 | 1,729 | 1,760 | 1,703 |
| 20251204 | 1,721 | 1,725 | 1,743 | 1,704 |
| 20251203 | 1,696 | 1,720 | 1,723 | 1,690 |
| 20251202 | 1,685 | 1,696 | 1,699 | 1,650 |
| 20251201 | 1,750 | 1,684 | 1,771 | 1,620 |
| 20251128 | 1,632 | 1,658 | 1,664 | 1,610 |
| 20251127 | 1,557 | 1,607 | 1,611 | 1,557 |
| 20251126 | 1,552 | 1,563 | 1,569 | 1,543 |
| 20251125 | 1,552 | 1,550 | 1,650 | 1,531 |
| 20251124 | 1,620 | 1,552 | 1,622 | 1,547 |
| 20251121 | 1,635 | 1,617 | 1,635 | 1,592 |
| 20251120 | 1,643 | 1,642 | 1,715 | 1,624 |
| 20251119 | 1,624 | 1,634 | 1,672 | 1,618 |
| 20251118 | 1,733 | 1,623 | 1,734 | 1,600 |
| 20251117 | 3,500 | 3,495 | 3,620 | 3,490 |
| 20251114 | 3,565 | 3,510 | 3,615 | 3,500 |
| 20251113 | 3,640 | 3,615 | 3,655 | 3,580 |
| 20251112 | 3,610 | 3,640 | 3,660 | 3,590 |
| 20251111 | 3,665 | 3,630 | 3,710 | 3,590 |
| 20251110 | 3,650 | 3,660 | 3,680 | 3,575 |
| 20251107 | 3,650 | 3,625 | 3,700 | 3,550 |
| 20251106 | 3,740 | 3,705 | 3,865 | 3,665 |
| 20251105 | 3,665 | 3,710 | 3,715 | 3,545 |
| 20251104 | 3,680 | 3,670 | 3,720 | 3,500 |
| 20251103 | 3,340 | 3,350 | 3,395 | 3,340 |
| 20251031 | 3,340 | 3,340 | 3,375 | 3,330 |
| 20251030 | 3,465 | 3,360 | 3,480 | 3,355 |
| 20251029 | 3,460 | 3,480 | 3,520 | 3,435 |
| 20251028 | 3,500 | 3,460 | 3,550 | 3,445 |
| 20251027 | 3,470 | 3,490 | 3,515 | 3,455 |
| 20251024 | 3,515 | 3,450 | 3,640 | 3,435 |
| 20251023 | 3,400 | 3,500 | 3,565 | 3,350 |
| 20251022 | 3,375 | 3,395 | 3,405 | 3,310 |
| 20251021 | 3,410 | 3,375 | 3,430 | 3,365 |
| 20251020 | 3,420 | 3,410 | 3,420 | 3,320 |
| 20251017 | 3,450 | 3,365 | 3,470 | 3,365 |
| 20251016 | 3,600 | 3,500 | 3,600 | 3,490 |
| 20251015 | 3,570 | 3,575 | 3,600 | 3,525 |
| 20251014 | 3,550 | 3,565 | 3,745 | 3,465 |
| 20251013 | 3,460 | 3,420 | 3,470 | 3,355 |
| 20251010 | 3,435 | 3,475 | 3,510 | 3,430 |
| 20251002 | 3,390 | 3,395 | 3,435 | 3,375 |
| 20251001 | 3,480 | 3,390 | 3,480 | 3,380 |
| 20250930 | 3,500 | 3,470 | 3,525 | 3,440 |
| 20250929 | 3,550 | 3,515 | 3,655 | 3,515 |
| 20250926 | 3,585 | 3,465 | 3,595 | 3,460 |
| 20250925 | 3,595 | 3,615 | 3,630 | 3,545 |
| 20250924 | 3,650 | 3,595 | 3,680 | 3,555 |
| 20250923 | 3,645 | 3,640 | 3,715 | 3,585 |
| 20250922 | 3,740 | 3,675 | 3,805 | 3,655 |
| 20250919 | 3,700 | 3,675 | 3,830 | 3,590 |
| 20250918 | 3,410 | 3,550 | 3,640 | 3,410 |
| 20250917 | 3,420 | 3,390 | 3,425 | 3,370 |
| 20250916 | 3,465 | 3,410 | 3,505 | 3,405 |
| 20250915 | 3,500 | 3,450 | 3,500 | 3,400 |
| 20250912 | 3,390 | 3,400 | 3,420 | 3,365 |
| 20250911 | 3,385 | 3,365 | 3,425 | 3,350 |
| 20250910 | 3,360 | 3,370 | 3,410 | 3,310 |
| 20250909 | 3,265 | 3,295 | 3,305 | 3,265 |
| 20250908 | 3,245 | 3,280 | 3,295 | 3,240 |
| 20250905 | 3,270 | 3,260 | 3,280 | 3,240 |
| 20250904 | 3,200 | 3,265 | 3,285 | 3,200 |
| 20250903 | 3,220 | 3,225 | 3,240 | 3,185 |
| 20250902 | 3,265 | 3,200 | 3,330 | 3,200 |
| 20250901 | 3,265 | 3,195 | 3,270 | 3,180 |
| 20250829 | 3,305 | 3,275 | 3,330 | 3,265 |
| 20250828 | 3,270 | 3,305 | 3,330 | 3,270 |
| 20250827 | 3,310 | 3,300 | 3,320 | 3,270 |
| 20250826 | 3,300 | 3,305 | 3,320 | 3,270 |
| 20250825 | 3,300 | 3,310 | 3,335 | 3,300 |
| 20250822 | 3,215 | 3,285 | 3,315 | 3,215 |
| 20250821 | 3,230 | 3,235 | 3,280 | 3,230 |
| 20250820 | 3,285 | 3,250 | 3,290 | 3,180 |
| 20250819 | 3,355 | 3,310 | 3,370 | 3,295 |
| 20250818 | 3,355 | 3,355 | 3,375 | 3,330 |
| 20250814 | 3,385 | 3,375 | 3,410 | 3,360 |
| 20250813 | 3,430 | 3,385 | 3,450 | 3,370 |
| 20250812 | 3,440 | 3,385 | 3,495 | 3,385 |
| 20250811 | 3,450 | 3,425 | 3,465 | 3,415 |
| 20250808 | 3,425 | 3,450 | 3,485 | 3,420 |
| 20250807 | 3,410 | 3,435 | 3,460 | 3,385 |
| 20250806 | 3,445 | 3,415 | 3,475 | 3,405 |
| 20250805 | 3,415 | 3,400 | 3,455 | 3,365 |
| 20250804 | 3,280 | 3,400 | 3,480 | 3,280 |
| 20250801 | 3,415 | 3,315 | 3,435 | 3,310 |
| 20250731 | 3,490 | 3,455 | 3,540 | 3,420 |
| 20250730 | 3,515 | 3,490 | 3,535 | 3,480 |
| 20250729 | 3,620 | 3,515 | 3,630 | 3,500 |
| 20250728 | 3,590 | 3,515 | 3,615 | 3,480 |
| 20250725 | 3,535 | 3,590 | 3,650 | 3,535 |
| 20250724 | 3,620 | 3,535 | 3,645 | 3,525 |
| 20250723 | 3,660 | 3,620 | 3,680 | 3,600 |
| 20250722 | 3,730 | 3,670 | 3,760 | 3,625 |
| 20250721 | 3,765 | 3,730 | 3,790 | 3,730 |
| 20250718 | 3,810 | 3,765 | 3,820 | 3,750 |
| 20250717 | 3,875 | 3,810 | 3,945 | 3,770 |
| 20250716 | 3,850 | 3,820 | 3,870 | 3,795 |
| 20250715 | 3,910 | 3,850 | 3,945 | 3,835 |
| 20250714 | 3,935 | 3,905 | 3,960 | 3,840 |
| 20250711 | 3,990 | 3,975 | 4,050 | 3,910 |
| 20250710 | 3,780 | 3,965 | 4,100 | 3,725 |
| 20250709 | 3,715 | 3,760 | 3,760 | 3,665 |
| 20250708 | 3,635 | 3,710 | 3,715 | 3,630 |
| 20250707 | 3,600 | 3,630 | 3,690 | 3,580 |
| 20250704 | 3,670 | 3,605 | 3,675 | 3,600 |
| 20250703 | 3,735 | 3,670 | 3,740 | 3,650 |
| 20250702 | 3,775 | 3,660 | 3,775 | 3,610 |
| 20250701 | 3,760 | 3,780 | 3,825 | 3,760 |
| 20250630 | 3,790 | 3,760 | 3,825 | 3,750 |
| 20250627 | 3,890 | 3,810 | 3,920 | 3,700 |
| 20250626 | 4,005 | 3,875 | 4,010 | 3,820 |
| 20250625 | 4,100 | 3,995 | 4,120 | 3,970 |
| 20250624 | 4,035 | 4,160 | 4,175 | 3,960 |
| 20250623 | 3,880 | 3,930 | 4,010 | 3,805 |
| 20250620 | 4,305 | 3,980 | 4,305 | 3,905 |
| 20250619 | 3,965 | 3,990 | 4,010 | 3,910 |
| 20250618 | 3,890 | 3,945 | 3,960 | 3,830 |
| 20250617 | 3,885 | 3,865 | 3,925 | 3,810 |
| 20250616 | 3,730 | 3,805 | 3,820 | 3,685 |
| 20250613 | 3,845 | 3,725 | 3,855 | 3,680 |
| 20250612 | 3,950 | 3,840 | 3,960 | 3,815 |
| 20250611 | 3,765 | 3,835 | 4,135 | 3,710 |
| 20250610 | 3,745 | 3,745 | 3,755 | 3,620 |
| 20250609 | 3,575 | 3,670 | 3,680 | 3,575 |
| 20250605 | 3,570 | 3,560 | 3,615 | 3,545 |
| 20250604 | 3,475 | 3,570 | 3,575 | 3,475 |
| 20250602 | 3,460 | 3,500 | 3,505 | 3,375 |
| 20250530 | 3,530 | 3,465 | 3,545 | 3,440 |
| 20250529 | 3,550 | 3,540 | 3,565 | 3,520 |
| 20250528 | 3,545 | 3,550 | 3,570 | 3,535 |
| 20250527 | 3,540 | 3,515 | 3,550 | 3,500 |
| 20250526 | 3,525 | 3,550 | 3,575 | 3,525 |
| 20250523 | 3,695 | 3,550 | 3,710 | 3,525 |
| 20250522 | 3,555 | 3,495 | 3,560 | 3,480 |
| 20250521 | 3,505 | 3,545 | 3,650 | 3,505 |
| 20250520 | 3,460 | 3,510 | 3,520 | 3,460 |
| 20250519 | 3,460 | 3,435 | 3,487 | 3,405 |
| 20250516 | 3,550 | 3,460 | 3,550 | 3,455 |
| 20250515 | 3,570 | 3,545 | 3,605 | 3,540 |
| 20250514 | 3,580 | 3,565 | 3,585 | 3,530 |
| 20250513 | 3,545 | 3,510 | 3,545 | 3,495 |
| 20250512 | 3,465 | 3,520 | 3,525 | 3,465 |
| 20250509 | 3,540 | 3,475 | 3,545 | 3,440 |
| 20250508 | 3,435 | 3,435 | 3,465 | 3,410 |
| 20250507 | 3,400 | 3,435 | 3,465 | 3,400 |
| 20250502 | 3,520 | 3,410 | 3,550 | 3,395 |
| 20250430 | 3,565 | 3,500 | 3,600 | 3,460 |
| 20250429 | 4,190 | 3,660 | 4,195 | 3,660 |
| 20250428 | 4,030 | 3,805 | 4,085 | 3,605 |
| 20250425 | 3,325 | 3,350 | 3,355 | 3,300 |
| 20250424 | 3,300 | 3,305 | 3,345 | 3,280 |
| 20250423 | 3,300 | 3,300 | 3,320 | 3,255 |
| 20250422 | 3,205 | 3,260 | 3,270 | 3,205 |
| 20250421 | 3,295 | 3,260 | 3,310 | 3,245 |
| 20250418 | 3,295 | 3,290 | 3,300 | 3,225 |
| 20250417 | 3,205 | 3,260 | 3,265 | 3,200 |
| 20250416 | 3,245 | 3,225 | 3,280 | 3,190 |
| 20250415 | 3,155 | 3,245 | 3,265 | 3,145 |
| 20250414 | 3,100 | 3,180 | 3,180 | 3,070 |
| 20250411 | 3,000 | 3,070 | 3,080 | 2,985 |
| 20250410 | 3,030 | 3,045 | 3,045 | 2,965 |
| 20250409 | 2,850 | 2,865 | 2,970 | 2,830 |
| 20250408 | 2,990 | 2,945 | 3,060 | 2,940 |
| 20250407 | 3,080 | 2,935 | 3,135 | 2,935 |
| 20250404 | 3,170 | 3,165 | 3,195 | 3,080 |
| 20250403 | 3,110 | 3,200 | 3,210 | 3,110 |
| 20250402 | 3,220 | 3,190 | 3,270 | 3,190 |
| 20250401 | 3,140 | 3,255 | 3,280 | 3,140 |
| 20250331 | 3,220 | 3,125 | 3,255 | 3,125 |
| 20250328 | 3,175 | 3,235 | 3,275 | 3,135 |
| 20250327 | 3,135 | 3,150 | 3,205 | 3,095 |
| 20250326 | 3,130 | 3,140 | 3,180 | 3,125 |
| 20250325 | 3,255 | 3,135 | 3,275 | 3,135 |
| 20250324 | 3,185 | 3,215 | 3,245 | 3,180 |
| 20250321 | 3,205 | 3,185 | 3,205 | 3,145 |
| 20250320 | 3,310 | 3,230 | 3,315 | 3,230 |
| 20250319 | 3,285 | 3,315 | 3,315 | 3,275 |
| 20250318 | 3,345 | 3,300 | 3,385 | 3,300 |
| 20250317 | 3,395 | 3,300 | 3,415 | 3,290 |
| 20250314 | 3,300 | 3,315 | 3,340 | 3,285 |
| 20250313 | 3,345 | 3,310 | 3,535 | 3,300 |
| 20250312 | 3,260 | 3,260 | 3,365 | 3,240 |
| 20250311 | 3,110 | 3,275 | 3,335 | 3,110 |
| 20250310 | 3,360 | 3,330 | 3,395 | 3,325 |
| 20250307 | 3,360 | 3,360 | 3,410 | 3,345 |
| 20250306 | 3,400 | 3,385 | 3,420 | 3,365 |
| 20250305 | 3,320 | 3,370 | 3,430 | 3,320 |
| 20250304 | 3,335 | 3,320 | 3,387 | 3,295 |
| 20250228 | 3,435 | 3,380 | 3,435 | 3,365 |
| 20250227 | 3,530 | 3,475 | 3,540 | 3,465 |
| 20250226 | 3,510 | 3,535 | 3,550 | 3,470 |
| 20250225 | 3,555 | 3,525 | 3,600 | 3,505 |
| 20250224 | 3,585 | 3,595 | 3,610 | 3,550 |
| 20250221 | 3,595 | 3,645 | 3,655 | 3,570 |
| 20250220 | 3,685 | 3,570 | 3,715 | 3,570 |
| 20250219 | 3,655 | 3,600 | 3,670 | 3,580 |
| 20250218 | 3,675 | 3,690 | 3,695 | 3,600 |
| 20250217 | 3,655 | 3,675 | 3,685 | 3,640 |
| 20250214 | 3,610 | 3,690 | 3,720 | 3,585 |
| 20250213 | 3,665 | 3,605 | 3,680 | 3,575 |
| 20250212 | 3,640 | 3,620 | 3,690 | 3,595 |
| 20250211 | 3,790 | 3,680 | 3,815 | 3,680 |
| 20250210 | 3,675 | 3,685 | 3,715 | 3,575 |
| 20250207 | 3,680 | 3,685 | 3,755 | 3,665 |
| 20250206 | 3,755 | 3,690 | 3,795 | 3,665 |
| 20250205 | 3,655 | 3,700 | 3,785 | 3,615 |
| 20250204 | 3,435 | 3,650 | 3,845 | 3,435 |
| 20250203 | 3,480 | 3,395 | 3,495 | 3,350 |
| 20250131 | 3,480 | 3,540 | 3,575 | 3,475 |
| 20250124 | 3,505 | 3,470 | 3,525 | 3,450 |
| 20250123 | 3,560 | 3,525 | 3,575 | 3,485 |
| 20250122 | 3,625 | 3,610 | 3,680 | 3,520 |
| 20250121 | 3,450 | 3,505 | 3,575 | 3,440 |
| 20250120 | 3,515 | 3,455 | 3,550 | 3,450 |
| 20250117 | 3,665 | 3,535 | 3,665 | 3,500 |
| 20250116 | 3,865 | 3,670 | 3,965 | 3,660 |
| 20250115 | 3,385 | 3,555 | 3,645 | 3,330 |
| 20250114 | 3,250 | 3,300 | 3,315 | 3,235 |
| 20250113 | 3,395 | 3,285 | 3,400 | 3,270 |
| 20250110 | 3,505 | 3,460 | 3,540 | 3,410 |
| 20250109 | 3,400 | 3,505 | 3,515 | 3,280 |
| 20250108 | 3,880 | 3,805 | 3,930 | 3,795 |
| 20250107 | 4,230 | 4,035 | 4,235 | 3,990 |
| 20250106 | 4,065 | 4,160 | 4,430 | 4,010 |
| 20250103 | 3,925 | 4,020 | 4,310 | 3,860 |
| 20250102 | 3,870 | 3,865 | 3,885 | 3,780 |