Stock Ticker
- (218410) 알에프에이치아이씨
- Description: 기업개요
동사는 1999년 화합물 반도체 전문기업으로 설립되었고 2017년 코스닥시장에 상장함.
동사는 무선 통신, 방위 산업 및 RF 에너지 분야의 질화갈륨 반도체를 개발·생산하며, 주요 제품으로 GaN 트랜지스터, GaN 전력증폭기, Microwave Generator를 보유함.
동사는 GaN 트랜지스터 설계·시험 기술과 설비를 국내 유일 보유하고 있으며 소형화된 Form Factor 제품으로 Open-RAN 시장 진출 계획 중임.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 51,000 | 47,450 | 51,300 | 47,200 |
| 20261019 | 47,400 | 52,100 | 52,100 | 47,100 |
| 20261016 | 48,050 | 50,300 | 51,100 | 47,700 |
| 20261015 | 50,400 | 47,550 | 51,000 | 46,100 |
| 20261014 | 53,700 | 55,300 | 57,400 | 53,000 |
| 20261013 | 53,500 | 53,700 | 55,200 | 51,400 |
| 20261012 | 60,000 | 57,300 | 60,200 | 56,200 |
| 20261008 | 59,000 | 58,500 | 59,700 |
| 20261007 | 63,100 | 58,900 | 63,400 | 58,600 |
| 20261006 | 62,700 | 62,400 | 62,900 | 61,200 |
| 20261002 | 61,700 | 62,000 | 63,200 | 61,000 |
| 20261001 | 58,000 | 60,000 | 60,100 | 57,300 |
| 20260930 | 59,300 | 58,500 | 59,700 | 58,200 |
| 20260929 | 56,200 | 57,800 | 58,000 | 55,800 |
| 20260928 | 58,700 | 57,300 | 59,600 | 56,800 |
| 20260923 | 59,100 | 58,600 | 59,900 | 58,000 |
| 20260922 | 60,900 | 59,000 | 60,900 | 58,200 |
| 20260921 | 63,800 | 59,700 | 64,600 | 59,100 |
| 20260918 | 55,000 | 60,100 | 62,900 | 54,700 |
| 20260917 | 53,700 | 53,400 | 54,700 | 51,500 |
| 20260916 | 52,000 | 52,700 | 54,100 | 51,200 |
| 20260915 | 49,000 | 49,350 | 50,600 | 48,350 |
| 20260914 | 47,100 | 49,600 | 50,700 | 46,500 |
| 20260911 | 49,200 | 48,800 | 49,550 | 48,150 |
| 20260910 | 49,050 | 51,400 | 51,400 | 48,450 |
| 20260909 | 48,000 | 49,700 | 52,700 | 48,000 |
| 20260908 | 48,050 | 47,400 | 49,800 | 47,400 |
| 20260907 | 48,900 | 48,450 | 48,900 | 47,550 |
| 20260904 | 47,150 | 48,300 | 48,500 | 46,450 |
| 20260903 | 48,100 | 46,400 | 48,850 | 45,400 |
| 20260902 | 45,350 | 47,500 | 49,250 | 44,550 |
| 20260901 | 46,300 | 45,000 | 46,450 | 44,150 |
| 20260831 | 45,300 | 46,900 | 47,250 | 43,900 |
| 20260828 | 49,400 | 46,800 | 50,200 | 46,450 |
| 20260827 | 48,300 | 48,800 | 49,550 | 47,000 |
| 20260826 | 47,350 | 47,500 | 48,250 | 46,500 |
| 20260825 | 44,800 | 46,950 | 46,950 | 42,900 |
| 20260824 | 47,150 | 46,200 | 48,050 | 45,850 |
| 20260821 | 48,800 | 47,150 | 48,900 | 46,150 |
| 20260820 | 50,400 | 50,100 | 50,700 | 49,100 |
| 20260819 | 48,150 | 49,550 | 52,500 | 48,000 |
| 20260818 | 53,200 | 51,000 | 55,200 | 50,000 |
| 20260814 | 53,700 | 53,200 | 53,700 | 51,400 |
| 20260813 | 56,000 | 54,300 | 56,000 | 53,200 |
| 20260812 | 53,200 | 54,000 | 54,100 | 51,100 |
| 20260811 | 53,100 | 52,100 | 53,400 | 50,800 |
| 20260810 | 51,700 | 54,400 | 54,700 | 50,100 |
| 20260807 | 50,800 | 48,450 | 52,300 | 47,000 |
| 20260806 | 50,600 | 49,400 | 52,100 | 48,250 |
| 20260805 | 57,800 | 52,300 | 58,000 | 51,100 |
| 20260804 | 45,300 | 48,750 | 50,200 | 45,150 |
| 20260803 | 41,300 | 43,400 | 45,150 | 40,400 |
| 20260731 | 37,700 | 42,700 | 42,800 | 37,700 |
| 20260730 | 35,050 | 35,300 | 38,050 | 35,050 |
| 20260729 | 40,100 | 37,050 | 41,400 | 34,700 |
| 20260728 | 43,950 | 40,000 | 43,950 | 39,500 |
| 20260727 | 46,600 | 45,450 | 46,600 | 43,650 |
| 20260724 | 48,350 | 45,050 | 48,450 | 44,750 |
| 20260723 | 48,050 | 48,200 | 48,450 | 45,600 |
| 20260722 | 45,900 | 44,950 | 47,600 | 44,800 |
| 20260721 | 41,950 | 43,550 | 44,550 | 40,500 |
| 20260720 | 44,800 | 41,950 | 45,400 | 41,450 |
| 20260716 | 50,000 | 46,250 | 50,000 | 45,400 |
| 20260715 | 45,600 | 51,200 | 52,000 | 45,600 |
| 20260714 | 47,150 | 44,750 | 47,500 | 41,800 |
| 20260713 | 52,000 | 47,150 | 53,000 | 46,200 |
| 20260710 | 49,400 | 52,100 | 54,500 | 49,400 |
| 20260709 | 48,950 | 49,000 | 51,100 | 45,000 |
| 20260708 | 52,200 | 49,400 | 54,700 | 49,200 |
| 20260707 | 56,800 | 54,900 | 59,000 | 53,000 |
| 20260706 | 56,800 | 57,900 | 60,500 | 56,100 |
| 20260703 | 55,400 | 57,800 | 57,800 | 52,700 |
| 20260702 | 62,600 | 56,200 | 62,600 | 55,100 |
| 20260701 | 63,400 | 64,500 | 65,300 | 61,700 |
| 20260630 | 65,200 | 63,200 | 65,900 | 62,200 |
| 20260629 | 60,000 | 63,600 | 64,800 | 58,900 |
| 20260626 | 64,300 | 60,600 | 64,800 | 58,400 |
| 20260625 | 68,200 | 65,000 | 69,800 | 64,000 |
| 20260624 | 65,500 | 68,100 | 69,000 | 63,600 |
| 20260623 | 73,600 | 65,800 | 75,600 | 65,700 |
| 20260622 | 69,800 | 73,500 | 74,600 | 69,800 |
| 20260619 | 74,600 | 73,100 | 74,900 | 70,100 |
| 20260618 | 77,500 | 75,000 | 77,500 | 73,200 |
| 20260617 | 82,000 | 78,000 | 82,200 | 77,500 |
| 20260616 | 80,100 | 82,800 | 87,900 | 79,200 |
| 20260615 | 81,500 | 79,700 | 82,600 | 77,100 |
| 20260612 | 79,000 | 77,000 | 80,700 | 74,900 |
| 20260611 | 70,000 | 74,900 | 74,900 | 69,400 |
| 20260610 | 76,100 | 72,800 | 77,900 | 68,500 |
| 20260609 | 78,600 | 77,600 | 80,900 | 74,200 |
| 20260608 | 75,000 | 75,700 | 81,500 | 74,800 |
| 20260605 | 91,800 | 82,800 | 92,100 | 81,000 |
| 20260604 | 87,100 | 90,900 | 95,800 | 86,000 |
| 20260602 | 84,800 | 82,400 | 86,200 | 81,000 |
| 20260601 | 86,900 | 87,600 | 90,500 | 82,700 |
| 20260529 | 93,400 | 90,100 | 93,800 | 87,300 |
| 20260528 | 99,000 | 93,100 | 99,000 | 88,800 |
| 20260527 | 105,800 | 99,000 | 105,900 | 97,000 |
| 20260526 | 103,300 | 103,200 | 104,500 | 99,000 |
| 20260522 | 101,400 | 104,000 | 106,200 | 98,700 |
| 20260521 | 94,600 | 99,100 | 99,500 | 94,000 |
| 20260520 | 92,800 | 91,900 | 94,400 | 87,300 |
| 20260519 | 97,400 | 93,900 | 104,000 | 92,200 |
| 20260518 | 94,900 | 96,800 | 97,600 | 90,300 |
| 20260515 | 107,000 | 97,100 | 107,000 | 95,000 |
| 20260514 | 109,400 | 108,800 | 117,200 | 105,300 |
| 20260513 | 108,100 | 105,300 | 109,000 | 99,500 |
| 20260512 | 110,400 | 112,500 | 126,900 | 107,500 |
| 20260511 | 102,000 | 104,000 | 105,500 | 99,700 |
| 20260508 | 98,700 | 99,700 | 106,600 | 97,600 |
| 20260507 | 97,200 | 100,800 | 106,600 | 94,900 |
| 20260506 | 100,400 | 96,400 | 100,500 | 91,500 |
| 20260504 | 96,000 | 98,000 | 102,700 | 95,900 |
| 20260430 | 93,400 | 94,300 | 95,700 | 92,200 |
| 20260429 | 88,600 | 91,600 | 91,900 | 88,600 |
| 20260428 | 94,600 | 87,800 | 94,600 | 86,500 |
| 20260427 | 100,000 | 93,100 | 103,500 | 90,300 |
| 20260424 | 101,900 | 100,200 | 102,800 | 96,500 |
| 20260423 | 105,600 | 100,100 | 108,600 | 98,800 |
| 20260422 | 99,600 | 105,500 | 106,000 | 98,200 |
| 20260421 | 100,000 | 99,500 | 101,000 | 97,000 |
| 20260420 | 92,700 | 100,800 | 101,700 | 92,100 |
| 20260417 | 93,800 | 93,300 | 96,600 | 92,700 |
| 20260416 | 95,600 | 93,400 | 96,300 | 91,700 |
| 20260415 | 97,200 | 96,600 | 99,700 | 95,000 |
| 20260414 | 97,100 | 95,700 | 97,300 | 91,100 |
| 20260413 | 90,300 | 93,800 | 95,800 | 89,800 |
| 20260410 | 86,600 | 91,900 | 94,300 | 86,000 |
| 20260409 | 83,800 | 85,800 | 88,000 | 82,400 |
| 20260408 | 87,700 | 85,100 | 88,200 | 82,800 |
| 20260407 | 86,300 | 82,800 | 86,900 | 82,000 |
| 20260406 | 88,300 | 84,500 | 91,300 | 82,200 |
| 20260403 | 92,500 | 89,000 | 95,400 | 87,200 |
| 20260402 | 97,900 | 86,400 | 98,000 | 84,500 |
| 20260401 | 79,800 | 94,200 | 94,400 | 79,300 |
| 20260331 | 81,500 | 75,000 | 83,700 | 74,600 |
| 20260330 | 78,500 | 78,700 | 81,000 | 76,200 |
| 20260327 | 78,600 | 82,400 | 84,100 | 77,500 |
| 20260326 | 86,500 | 81,100 | 87,200 | 80,500 |
| 20260325 | 78,300 | 88,600 | 90,200 | 78,000 |
| 20260324 | 77,600 | 76,400 | 79,000 | 75,300 |
| 20260323 | 77,200 | 73,600 | 78,700 | 73,100 |
| 20260320 | 81,600 | 80,900 | 84,400 | 79,400 |
| 20260319 | 78,400 | 78,700 | 82,000 | 77,600 |
| 20260318 | 79,000 | 78,300 | 80,300 | 76,600 |
| 20260317 | 81,300 | 77,900 | 83,200 | 77,900 |
| 20260316 | 83,200 | 79,200 | 83,400 | 78,200 |
| 20260313 | 84,200 | 84,800 | 87,600 | 80,500 |
| 20260312 | 87,600 | 84,100 | 91,300 | 81,500 |
| 20260311 | 80,900 | 89,600 | 94,000 | 77,000 |
| 20260310 | 76,000 | 74,700 | 80,500 | 70,500 |
| 20260309 | 71,600 | 63,200 | 73,000 | 61,100 |
| 20260306 | 72,000 | 71,500 | 73,500 | 67,800 |
| 20260305 | 60,000 | 67,200 | 70,300 | 58,000 |
| 20260304 | 68,300 | 57,000 | 68,300 | 52,600 |
| 20260303 | 60,700 | 63,800 | 68,900 | 60,100 |
| 20260227 | 58,300 | 56,800 | 59,300 | 56,600 |
| 20260226 | 57,300 | 57,300 | 57,400 | 54,600 |
| 20260225 | 58,200 | 56,800 | 59,000 | 56,200 |
| 20260224 | 60,100 | 57,700 | 60,800 | 57,400 |
| 20260223 | 64,000 | 59,000 | 64,000 | 58,500 |
| 20260220 | 63,000 | 63,200 | 65,200 | 60,800 |
| 20260219 | 51,700 | 58,900 | 62,500 | 51,000 |
| 20260213 | 50,500 | 50,300 | 51,500 | 49,450 |
| 20260212 | 48,850 | 50,600 | 51,500 | 48,700 |
| 20260211 | 46,950 | 49,150 | 51,600 | 46,800 |
| 20260210 | 49,100 | 47,000 | 49,650 | 46,500 |
| 20260209 | 47,700 | 49,100 | 49,500 | 46,800 |
| 20260206 | 44,050 | 46,100 | 47,300 | 43,650 |
| 20260205 | 46,850 | 46,050 | 49,650 | 45,550 |
| 20260204 | 50,900 | 48,000 | 51,000 | 46,500 |
| 20260203 | 49,900 | 50,600 | 51,800 | 49,000 |
| 20260202 | 46,850 | 48,100 | 50,400 | 45,800 |
| 20260130 | 49,950 | 47,850 | 50,000 | 47,450 |
| 20260129 | 45,950 | 49,350 | 49,650 | 41,500 |
| 20260128 | 42,950 | 44,550 | 44,800 | 42,300 |
| 20260127 | 39,800 | 41,800 | 42,450 | 38,900 |
| 20260126 | 35,100 | 38,850 | 39,650 | 35,000 |
| 20260123 | 34,450 | 34,950 | 35,100 | 33,800 |
| 20260122 | 35,200 | 34,500 | 35,200 | 33,100 |
| 20260121 | 34,100 | 34,450 | 35,250 | 33,550 |
| 20260120 | 34,450 | 34,800 | 35,750 | 32,700 |
| 20260119 | 35,500 | 34,100 | 35,800 | 33,900 |
| 20260116 | 36,050 | 35,100 | 36,700 | 35,100 |
| 20260115 | 36,950 | 36,600 | 37,000 | 35,350 |
| 20260114 | 37,000 | 37,400 | 37,400 | 35,950 |
| 20260113 | 37,300 | 37,150 | 37,400 | 36,300 |
| 20260112 | 37,900 | 37,600 | 39,400 | 36,700 |
| 20260109 | 38,300 | 37,850 | 38,800 | 37,200 |
| 20260108 | 38,450 | 38,000 | 39,400 | 37,450 |
| 20260107 | 38,000 | 37,400 | 39,300 | 36,350 |
| 20260106 | 35,350 | 37,500 | 38,250 | 34,200 |
| 20260105 | 35,100 | 35,600 | 35,950 | 34,700 |
| 20260102 | 32,650 | 35,050 | 35,200 | 32,250 |
| 20251230 | 32,750 | 32,650 | 32,950 | 32,050 |
| 20251229 | 33,050 | 32,900 | 33,400 | 32,650 |
| 20251226 | 33,950 | 33,550 | 34,100 | 32,550 |
| 20251224 | 33,900 | 33,600 | 34,050 | 33,000 |
| 20251223 | 35,900 | 33,750 | 35,900 | 32,950 |
| 20251222 | 32,450 | 36,200 | 36,250 | 32,400 |
| 20251219 | 30,950 | 31,850 | 32,250 | 30,800 |
| 20251218 | 30,800 | 30,750 | 31,200 | 30,550 |
| 20251217 | 31,700 | 31,700 | 32,650 | 31,200 |
| 20251216 | 32,500 | 31,400 | 32,500 | 31,200 |
| 20251215 | 31,900 | 32,350 | 33,050 | 31,600 |
| 20251212 | 32,000 | 32,400 | 32,600 | 31,350 |
| 20251211 | 32,050 | 31,150 | 32,350 | 30,700 |
| 20251210 | 30,750 | 31,800 | 32,900 | 30,650 |
| 20251209 | 29,600 | 29,550 | 29,950 | 29,250 |
| 20251208 | 30,000 | 29,700 | 30,250 | 29,300 |
| 20251205 | 30,550 | 30,550 | 30,900 | 29,950 |
| 20251204 | 30,950 | 30,450 | 31,500 | 30,200 |
| 20251203 | 29,250 | 30,050 | 30,700 | 29,200 |
| 20251202 | 28,450 | 29,200 | 29,300 | 27,850 |
| 20251201 | 28,050 | 28,150 | 28,700 | 27,750 |
| 20251128 | 26,750 | 27,450 | 27,850 | 26,400 |
| 20251127 | 26,500 | 26,550 | 27,400 | 25,900 |
| 20251126 | 26,250 | 26,300 | 26,450 | 25,900 |
| 20251125 | 26,950 | 25,950 | 27,100 | 25,600 |
| 20251124 | 27,700 | 26,300 | 27,850 | 25,900 |
| 20251121 | 28,450 | 27,300 | 28,900 | 27,150 |
| 20251120 | 28,750 | 28,450 | 29,400 | 28,450 |
| 20251119 | 28,700 | 28,150 | 28,850 | 27,000 |
| 20251118 | 32,200 | 28,500 | 32,350 | 28,350 |
| 20251117 | 30,800 | 30,500 | 30,950 | 29,700 |
| 20251114 | 30,800 | 30,400 | 31,250 | 30,300 |
| 20251113 | 32,400 | 31,850 | 32,950 | 31,600 |
| 20251112 | 33,500 | 32,700 | 33,550 | 31,950 |
| 20251111 | 34,650 | 33,250 | 35,800 | 32,700 |
| 20251110 | 34,400 | 33,400 | 34,400 | 32,850 |
| 20251107 | 32,200 | 34,000 | 34,900 | 32,050 |
| 20251106 | 34,400 | 33,250 | 34,700 | 32,200 |
| 20251105 | 34,600 | 34,050 | 35,100 | 32,800 |
| 20251104 | 36,400 | 36,750 | 36,900 | 35,450 |
| 20251103 | 34,350 | 36,300 | 36,400 | 33,950 |
| 20251031 | 34,850 | 33,400 | 35,400 | 33,400 |
| 20251030 | 33,650 | 35,750 | 36,000 | 33,400 |
| 20251029 | 31,500 | 34,150 | 35,450 | 31,100 |
| 20251028 | 27,950 | 27,950 | 28,700 | 27,250 |
| 20251027 | 27,000 | 27,550 | 27,950 | 26,600 |
| 20251024 | 28,050 | 27,000 | 28,250 | 26,850 |
| 20251023 | 27,200 | 27,550 | 27,800 | 26,900 |
| 20251022 | 27,450 | 27,500 | 27,700 | 26,800 |
| 20251021 | 28,050 | 27,300 | 28,100 | 26,900 |
| 20251020 | 28,500 | 27,550 | 28,650 | 27,400 |
| 20251017 | 30,350 | 28,050 | 30,450 | 27,900 |
| 20251016 | 31,850 | 30,850 | 31,900 | 30,600 |
| 20251015 | 28,500 | 31,800 | 32,000 | 28,300 |
| 20251014 | 29,000 | 27,900 | 29,300 | 27,600 |
| 20251013 | 28,250 | 28,500 | 28,800 | 27,900 |
| 20251010 | 29,350 | 28,800 | 29,600 | 28,450 |
| 20251002 | 29,050 | 28,900 | 29,200 | 28,400 |
| 20251001 | 29,400 | 29,000 | 29,700 | 28,950 |
| 20250930 | 29,500 | 29,700 | 29,850 | 29,000 |
| 20250929 | 29,100 | 29,250 | 29,950 | 28,900 |
| 20250926 | 30,300 | 29,300 | 30,450 | 29,000 |
| 20250925 | 31,400 | 30,850 | 31,500 | 30,600 |
| 20250924 | 31,800 | 31,450 | 32,050 | 30,850 |
| 20250923 | 32,150 | 32,150 | 32,300 | 31,450 |
| 20250922 | 32,250 | 32,150 | 32,750 | 31,850 |
| 20250919 | 32,200 | 32,050 | 32,450 | 31,650 |
| 20250918 | 32,350 | 31,850 | 32,450 | 31,750 |
| 20250917 | 31,550 | 32,200 | 32,300 | 31,100 |
| 20250916 | 30,600 | 31,950 | 32,300 | 30,550 |
| 20250915 | 31,100 | 30,250 | 31,150 | 29,750 |
| 20250912 | 29,850 | 30,600 | 30,950 | 29,150 |
| 20250911 | 28,950 | 29,550 | 29,550 | 28,700 |
| 20250910 | 28,500 | 28,450 | 29,000 | 28,250 |
| 20250909 | 28,950 | 28,350 | 29,200 | 28,200 |
| 20250908 | 28,050 | 28,700 | 29,150 | 27,250 |
| 20250905 | 26,000 | 27,700 | 28,100 | 25,650 |
| 20250904 | 25,050 | 25,550 | 25,850 | 24,850 |
| 20250903 | 24,600 | 25,150 | 25,250 | 24,350 |
| 20250902 | 25,350 | 24,950 | 25,400 | 24,300 |
| 20250901 | 26,000 | 25,050 | 26,300 | 24,900 |
| 20250829 | 26,300 | 26,300 | 26,600 | 26,050 |
| 20250828 | 25,650 | 25,700 | 26,200 | 25,550 |
| 20250827 | 25,800 | 25,600 | 25,900 | 25,400 |
| 20250826 | 25,400 | 25,700 | 25,850 | 25,100 |
| 20250825 | 25,350 | 25,400 | 25,500 | 25,050 |
| 20250822 | 24,250 | 24,850 | 25,350 | 24,250 |
| 20250821 | 24,000 | 24,550 | 24,750 | 23,850 |
| 20250820 | 23,900 | 24,000 | 24,500 | 23,000 |
| 20250819 | 27,150 | 24,950 | 27,300 | 24,850 |
| 20250818 | 27,200 | 27,550 | 27,850 | 27,000 |
| 20250814 | 26,550 | 27,300 | 27,500 | 26,200 |
| 20250813 | 26,200 | 26,400 | 26,500 | 25,900 |
| 20250812 | 26,700 | 26,100 | 27,100 | 25,900 |
| 20250811 | 26,750 | 26,550 | 27,000 | 25,700 |
| 20250808 | 28,200 | 27,150 | 28,650 | 27,050 |
| 20250807 | 28,000 | 28,450 | 28,700 | 28,000 |
| 20250806 | 28,000 | 27,850 | 28,100 | 27,100 |
| 20250805 | 28,400 | 28,150 | 28,800 | 27,950 |
| 20250804 | 27,000 | 27,900 | 28,500 | 27,000 |
| 20250801 | 27,400 | 26,900 | 27,600 | 26,050 |
| 20250731 | 27,750 | 27,850 | 28,200 | 27,350 |
| 20250730 | 26,850 | 27,700 | 28,100 | 26,550 |
| 20250729 | 29,700 | 26,800 | 29,700 | 26,550 |
| 20250728 | 27,900 | 29,700 | 30,000 | 27,600 |
| 20250725 | 28,250 | 27,900 | 28,550 | 27,850 |
| 20250724 | 28,400 | 28,550 | 29,350 | 28,200 |
| 20250723 | 28,300 | 28,000 | 28,550 | 27,550 |
| 20250722 | 27,550 | 27,750 | 28,000 | 27,150 |
| 20250721 | 28,400 | 27,700 | 28,400 | 27,350 |
| 20250718 | 28,500 | 28,500 | 29,150 | 28,200 |
| 20250717 | 28,500 | 28,650 | 28,950 | 28,150 |
| 20250716 | 27,450 | 28,300 | 29,400 | 27,050 |
| 20250715 | 26,400 | 27,550 | 28,300 | 26,300 |
| 20250714 | 26,800 | 26,800 | 27,150 | 26,000 |
| 20250711 | 26,900 | 27,100 | 27,500 | 26,350 |
| 20250710 | 27,500 | 27,050 | 27,550 | 26,750 |
| 20250709 | 26,100 | 27,200 | 27,550 | 25,650 |
| 20250708 | 25,700 | 26,300 | 26,600 | 25,400 |
| 20250707 | 24,950 | 25,650 | 25,950 | 24,500 |
| 20250704 | 26,250 | 25,500 | 26,450 | 25,150 |
| 20250703 | 26,850 | 25,900 | 27,050 | 25,350 |
| 20250702 | 27,750 | 26,600 | 28,000 | 26,500 |
| 20250701 | 27,350 | 28,000 | 28,600 | 26,700 |
| 20250630 | 27,150 | 27,250 | 28,000 | 26,150 |
| 20250627 | 26,600 | 27,650 | 28,500 | 26,500 |
| 20250626 | 24,900 | 26,900 | 27,450 | 24,300 |
| 20250625 | 24,000 | 24,150 | 24,850 | 23,050 |
| 20250624 | 23,250 | 23,300 | 23,500 | 22,550 |
| 20250623 | 23,450 | 23,200 | 23,450 | 22,650 |
| 20250620 | 22,300 | 23,000 | 23,600 | 22,150 |
| 20250619 | 22,600 | 22,200 | 23,000 | 21,900 |
| 20250618 | 24,250 | 22,750 | 24,350 | 22,400 |
| 20250617 | 23,100 | 23,650 | 24,400 | 22,700 |
| 20250616 | 23,750 | 23,300 | 23,800 | 22,550 |
| 20250613 | 22,050 | 23,000 | 23,350 | 21,700 |
| 20250612 | 22,400 | 22,200 | 22,550 | 21,900 |
| 20250611 | 22,450 | 22,050 | 22,950 | 21,850 |
| 20250610 | 22,300 | 22,450 | 22,650 | 22,100 |
| 20250609 | 22,600 | 22,450 | 22,950 | 21,550 |
| 20250605 | 22,100 | 22,500 | 22,950 | 20,900 |
| 20250604 | 21,550 | 21,800 | 22,450 | 21,550 |
| 20250602 | 19,250 | 20,900 | 21,200 | 18,710 |
| 20250530 | 17,770 | 19,660 | 20,000 | 17,200 |
| 20250529 | 16,680 | 17,720 | 17,790 | 16,560 |
| 20250528 | 16,550 | 16,450 | 17,070 | 16,300 |
| 20250527 | 16,230 | 16,490 | 16,980 | 16,220 |
| 20250526 | 16,240 | 16,300 | 16,430 | 15,990 |
| 20250523 | 15,770 | 15,890 | 16,350 | 15,770 |
| 20250522 | 15,960 | 15,740 | 15,980 | 15,640 |
| 20250521 | 15,700 | 16,150 | 16,350 | 15,560 |
| 20250520 | 15,990 | 15,550 | 15,990 | 15,510 |
| 20250519 | 15,770 | 15,740 | 15,880 | 15,600 |
| 20250516 | 16,160 | 16,000 | 16,160 | 15,510 |
| 20250515 | 16,450 | 16,180 | 16,690 | 16,090 |
| 20250514 | 16,550 | 16,500 | 16,550 | 16,310 |
| 20250513 | 16,500 | 16,480 | 16,790 | 16,380 |
| 20250512 | 16,850 | 16,440 | 16,860 | 16,320 |
| 20250509 | 16,700 | 16,640 | 16,760 | 16,510 |
| 20250508 | 16,830 | 16,560 | 16,830 | 16,450 |
| 20250507 | 16,800 | 16,920 | 16,950 | 16,470 |
| 20250502 | 15,300 | 16,550 | 16,790 | 15,300 |
| 20250430 | 15,800 | 15,480 | 16,100 | 15,360 |
| 20250429 | 15,330 | 15,890 | 16,150 | 15,110 |
| 20250428 | 15,160 | 15,140 | 15,510 | 15,010 |
| 20250425 | 14,810 | 14,970 | 15,070 | 14,810 |
| 20250424 | 14,800 | 14,810 | 14,970 | 14,740 |
| 20250423 | 14,920 | 14,910 | 15,070 | 14,900 |
| 20250422 | 14,860 | 14,860 | 15,000 | 14,550 |
| 20250421 | 14,900 | 14,730 | 15,070 | 14,590 |
| 20250418 | 14,570 | 14,890 | 14,930 | 14,360 |
| 20250417 | 14,090 | 14,560 | 14,660 | 14,060 |
| 20250416 | 14,000 | 13,930 | 14,380 | 13,930 |
| 20250415 | 13,680 | 14,000 | 14,100 | 13,560 |
| 20250414 | 13,220 | 13,720 | 13,830 | 12,460 |
| 20250411 | 12,990 | 13,140 | 13,230 | 12,740 |
| 20250410 | 13,020 | 13,210 | 13,210 | 12,850 |
| 20250409 | 12,600 | 12,240 | 12,600 | 12,100 |
| 20250408 | 12,910 | 12,500 | 13,060 | 12,390 |
| 20250407 | 13,300 | 12,700 | 13,340 | 12,700 |
| 20250404 | 13,480 | 13,900 | 14,090 | 13,480 |
| 20250403 | 13,400 | 13,830 | 13,910 | 13,310 |
| 20250402 | 14,180 | 13,930 | 14,290 | 13,790 |
| 20250401 | 14,050 | 14,190 | 14,440 | 14,050 |
| 20250331 | 14,200 | 14,020 | 14,580 | 13,970 |
| 20250328 | 14,800 | 14,610 | 14,900 | 14,480 |
| 20250327 | 15,070 | 14,800 | 15,180 | 14,800 |
| 20250326 | 15,450 | 15,250 | 15,450 | 15,000 |
| 20250325 | 15,810 | 15,300 | 16,020 | 15,010 |
| 20250324 | 16,120 | 15,950 | 16,340 | 15,940 |
| 20250321 | 16,340 | 16,120 | 16,560 | 15,990 |
| 20250320 | 16,630 | 16,220 | 16,660 | 16,070 |
| 20250319 | 16,100 | 16,370 | 17,090 | 15,990 |
| 20250318 | 16,340 | 15,870 | 16,340 | 15,820 |
| 20250317 | 15,900 | 16,240 | 16,400 | 15,900 |
| 20250314 | 15,920 | 15,820 | 16,120 | 15,670 |
| 20250313 | 16,350 | 15,820 | 16,360 | 15,790 |
| 20250312 | 16,030 | 16,220 | 16,400 | 16,030 |
| 20250311 | 16,110 | 16,150 | 16,480 | 15,960 |
| 20250310 | 16,530 | 16,710 | 16,910 | 16,420 |
| 20250307 | 17,200 | 16,530 | 17,430 | 16,510 |
| 20250306 | 17,800 | 17,440 | 18,590 | 17,440 |
| 20250305 | 16,260 | 17,500 | 17,515 | 15,980 |
| 20250304 | 15,600 | 16,100 | 16,500 | 15,600 |
| 20250228 | 16,100 | 15,940 | 16,230 | 15,880 |
| 20250227 | 16,730 | 16,430 | 16,750 | 16,410 |
| 20250226 | 16,790 | 16,690 | 16,990 | 16,600 |
| 20250225 | 17,180 | 16,950 | 17,250 | 16,720 |
| 20250224 | 17,680 | 17,440 | 17,770 | 17,250 |
| 20250221 | 17,430 | 18,250 | 18,340 | 17,250 |
| 20250220 | 18,900 | 17,430 | 18,900 | 17,410 |
| 20250219 | 19,200 | 18,900 | 19,780 | 18,670 |
| 20250218 | 18,910 | 19,200 | 19,810 | 18,910 |
| 20250217 | 18,610 | 18,690 | 18,990 | 18,250 |
| 20250214 | 17,600 | 18,500 | 18,730 | 17,430 |
| 20250213 | 17,480 | 17,620 | 17,810 | 17,200 |
| 20250212 | 17,860 | 17,500 | 18,200 | 17,410 |
| 20250211 | 18,050 | 17,980 | 18,560 | 17,890 |
| 20250210 | 17,320 | 17,990 | 18,140 | 17,100 |
| 20250207 | 17,810 | 17,540 | 18,130 | 17,200 |
| 20250206 | 17,700 | 17,790 | 18,390 | 17,240 |
| 20250205 | 17,630 | 17,400 | 17,690 | 17,150 |
| 20250204 | 16,590 | 17,350 | 17,650 | 16,510 |
| 20250203 | 16,360 | 16,430 | 16,740 | 16,080 |
| 20250131 | 16,740 | 16,600 | 17,110 | 16,250 |
| 20250124 | 15,950 | 16,390 | 17,510 | 15,760 |
| 20250123 | 14,810 | 16,090 | 16,600 | 14,660 |
| 20250122 | 15,040 | 14,810 | 15,240 | 14,680 |
| 20250121 | 14,280 | 14,900 | 14,950 | 14,250 |
| 20250120 | 14,410 | 14,310 | 14,500 | 14,010 |
| 20250117 | 13,830 | 14,230 | 14,610 | 13,760 |
| 20250116 | 14,090 | 13,810 | 14,120 | 13,740 |
| 20250115 | 13,750 | 13,950 | 14,190 | 13,420 |
| 20250114 | 12,750 | 13,380 | 13,390 | 12,640 |
| 20250113 | 12,700 | 12,610 | 13,090 | 12,540 |
| 20250110 | 12,830 | 12,750 | 12,930 | 12,710 |
| 20250109 | 13,700 | 12,830 | 13,820 | 12,800 |
| 20250108 | 12,770 | 13,950 | 14,000 | 12,750 |
| 20250107 | 13,260 | 12,910 | 13,350 | 12,890 |
| 20250106 | 12,900 | 13,090 | 13,310 | 12,900 |
| 20250103 | 12,840 | 13,010 | 13,350 | 12,650 |
| 20250102 | 13,100 | 12,820 | 13,230 | 12,680 |