Stock Ticker
- (226590) 엠디바이스
- Description: 기업개요
동사는 2009년 SSD 전문기업으로 설립되어 SSD의 설계, 제조, 조립, 검사, 판매, 유통 전과정을 수행하고 있음.
기업용, 소비자용, BGA SSD 등 SSD 관련 사업을 영위하며 클라우드, AI, 5G, 자율주행 등 데이터센터 영역에 집중하고 있음.
반도체 스토리지 사업부로 전환하여 DRAM Module, eMMC, SD Card, USB 등 메모리 업체로 확장 및 AVP 사업 진출을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 11,770 | 10,800 | 11,770 | 10,690 |
| 20261019 | 10,770 | 11,770 | 11,770 | 10,730 |
| 20261016 | 10,800 | 11,430 | 11,660 | 10,800 |
| 20261015 | 11,440 | 10,720 | 11,700 | 10,430 |
| 20261014 | 13,250 | 12,360 | 13,360 | 12,340 |
| 20261013 | 13,550 | 13,080 | 13,550 | 12,345 |
| 20261012 | 14,310 | 13,730 | 14,770 | 13,500 |
| 20261008 | 14,680 | 14,680 | 15,020 |
| 20261007 | 15,000 | 14,750 | 15,110 | 14,600 |
| 20261006 | 15,070 | 15,020 | 15,320 | 14,960 |
| 20261002 | 14,960 | 15,040 | 15,260 | 14,760 |
| 20261001 | 14,260 | 14,960 | 15,080 | 14,170 |
| 20260930 | 14,360 | 14,410 | 14,840 | 14,280 |
| 20260929 | 13,870 | 14,360 | 14,390 | 13,610 |
| 20260928 | 14,790 | 14,120 | 14,790 | 14,030 |
| 20260923 | 14,840 | 14,740 | 15,190 | 14,320 |
| 20260922 | 14,480 | 14,580 | 14,980 | 14,470 |
| 20260921 | 13,730 | 14,700 | 15,880 | 13,510 |
| 20260918 | 12,880 | 13,730 | 14,090 | 12,880 |
| 20260917 | 12,520 | 12,830 | 13,500 | 12,420 |
| 20260916 | 12,440 | 12,510 | 12,700 | 12,200 |
| 20260915 | 12,680 | 12,450 | 12,930 | 12,300 |
| 20260914 | 12,600 | 12,800 | 13,120 | 12,480 |
| 20260911 | 12,800 | 12,840 | 12,960 | 12,600 |
| 20260910 | 12,900 | 13,160 | 13,430 | 12,650 |
| 20260909 | 13,160 | 13,080 | 13,240 | 12,430 |
| 20260908 | 12,110 | 12,860 | 13,430 | 12,010 |
| 20260907 | 11,990 | 12,110 | 12,340 | 11,790 |
| 20260904 | 11,520 | 11,780 | 11,870 | 11,500 |
| 20260903 | 12,430 | 11,450 | 12,430 | 11,450 |
| 20260902 | 12,310 | 12,290 | 12,470 | 11,910 |
| 20260901 | 12,370 | 12,490 | 12,990 | 12,160 |
| 20260831 | 12,800 | 12,600 | 12,800 | 11,990 |
| 20260828 | 12,730 | 12,870 | 13,090 | 12,520 |
| 20260827 | 12,320 | 12,730 | 12,740 | 12,150 |
| 20260826 | 12,390 | 12,370 | 12,590 | 12,000 |
| 20260825 | 11,990 | 12,500 | 12,500 | 10,880 |
| 20260824 | 11,800 | 11,400 | 12,090 | 11,400 |
| 20260821 | 12,480 | 11,690 | 12,480 | 11,330 |
| 20260820 | 12,580 | 12,420 | 12,600 | 12,140 |
| 20260819 | 12,220 | 12,290 | 12,810 | 11,880 |
| 20260818 | 12,770 | 12,640 | 13,180 | 12,000 |
| 20260814 | 13,550 | 12,670 | 13,700 | 12,190 |
| 20260813 | 12,750 | 13,270 | 13,390 | 12,600 |
| 20260812 | 12,290 | 12,610 | 12,740 | 12,140 |
| 20260811 | 11,750 | 12,290 | 12,290 | 11,620 |
| 20260810 | 11,400 | 11,920 | 11,950 | 11,210 |
| 20260807 | 11,600 | 11,400 | 11,670 | 10,750 |
| 20260806 | 11,810 | 11,600 | 11,820 | 11,000 |
| 20260805 | 11,650 | 11,810 | 11,810 | 11,310 |
| 20260804 | 11,010 | 11,240 | 11,540 | 10,820 |
| 20260803 | 10,150 | 10,990 | 11,320 | 10,150 |
| 20260731 | 9,230 | 10,640 | 10,760 | 9,220 |
| 20260730 | 8,220 | 8,810 | 9,200 | 8,020 |
| 20260729 | 9,990 | 8,820 | 10,280 | 8,010 |
| 20260728 | 11,000 | 9,960 | 11,070 | 9,880 |
| 20260727 | 13,050 | 11,300 | 13,050 | 11,160 |
| 20260724 | 11,550 | 11,210 | 11,880 | 10,900 |
| 20260723 | 11,600 | 11,950 | 12,160 | 11,500 |
| 20260722 | 11,400 | 11,540 | 12,530 | 11,400 |
| 20260721 | 10,580 | 10,990 | 11,050 | 10,020 |
| 20260720 | 11,280 | 10,660 | 11,310 | 10,300 |
| 20260716 | 12,200 | 11,590 | 12,200 | 11,100 |
| 20260715 | 11,570 | 12,290 | 12,490 | 11,470 |
| 20260714 | 11,220 | 11,470 | 11,750 | 10,650 |
| 20260713 | 12,720 | 11,500 | 13,020 | 11,450 |
| 20260710 | 11,750 | 12,720 | 12,830 | 11,750 |
| 20260709 | 11,300 | 11,750 | 12,280 | 11,300 |
| 20260708 | 12,350 | 11,760 | 12,920 | 11,600 |
| 20260707 | 12,110 | 12,820 | 13,140 | 12,110 |
| 20260706 | 12,330 | 12,220 | 12,700 | 11,830 |
| 20260703 | 11,230 | 12,330 | 12,330 | 10,500 |
| 20260702 | 12,300 | 11,280 | 12,300 | 11,030 |
| 20260701 | 12,980 | 12,720 | 13,310 | 12,530 |
| 20260630 | 12,710 | 13,100 | 13,380 | 12,650 |
| 20260629 | 11,560 | 12,710 | 12,810 | 11,560 |
| 20260626 | 12,310 | 12,040 | 12,770 | 11,740 |
| 20260625 | 12,550 | 12,590 | 13,130 | 12,500 |
| 20260624 | 13,070 | 12,550 | 13,460 | 12,320 |
| 20260623 | 13,180 | 13,070 | 15,650 | 13,070 |
| 20260622 | 14,160 | 13,560 | 14,400 | 13,240 |
| 20260619 | 15,350 | 14,160 | 15,900 | 13,180 |
| 20260618 | 16,430 | 15,080 | 16,430 | 15,000 |
| 20260617 | 16,600 | 16,450 | 16,610 | 16,100 |
| 20260616 | 16,440 | 16,600 | 17,300 | 16,210 |
| 20260615 | 16,450 | 16,410 | 16,550 | 15,660 |
| 20260612 | 15,710 | 15,990 | 16,390 | 15,600 |
| 20260611 | 13,990 | 15,420 | 15,650 | 13,750 |
| 20260610 | 14,700 | 14,240 | 14,950 | 13,810 |
| 20260609 | 13,600 | 14,700 | 14,970 | 13,600 |
| 20260608 | 13,950 | 13,510 | 14,340 | 13,380 |
| 20260605 | 15,510 | 15,190 | 16,305 | 14,955 |
| 20260604 | 15,570 | 16,220 | 16,790 | 15,240 |
| 20260602 | 15,910 | 15,710 | 16,220 | 14,920 |
| 20260601 | 17,420 | 16,240 | 17,540 | 15,990 |
| 20260529 | 18,700 | 17,430 | 18,840 | 16,840 |
| 20260528 | 19,720 | 18,570 | 20,300 | 17,950 |
| 20260527 | 21,850 | 19,730 | 21,850 | 19,480 |
| 20260526 | 22,700 | 21,650 | 23,000 | 21,400 |
| 20260522 | 21,450 | 22,000 | 22,450 | 21,000 |
| 20260521 | 22,250 | 21,100 | 22,350 | 20,750 |
| 20260520 | 20,900 | 21,450 | 21,850 | 20,100 |
| 20260519 | 20,100 | 20,900 | 22,350 | 20,100 |
| 20260518 | 22,100 | 20,600 | 22,400 | 20,100 |
| 20260515 | 25,500 | 22,600 | 25,850 | 21,700 |
| 20260514 | 24,700 | 28,250 | 28,600 | 23,800 |
| 20260513 | 24,450 | 24,700 | 24,700 | 22,650 |
| 20260512 | 26,050 | 24,600 | 26,700 | 23,450 |
| 20260511 | 27,400 | 25,600 | 27,450 | 25,550 |
| 20260508 | 25,100 | 25,800 | 28,450 | 24,600 |
| 20260507 | 27,900 | 25,150 | 28,050 | 24,500 |
| 20260506 | 30,250 | 27,800 | 31,300 | 27,650 |
| 20260504 | 30,100 | 29,250 | 30,400 | 28,900 |
| 20260430 | 27,600 | 28,550 | 30,800 | 27,600 |
| 20260429 | 27,350 | 27,150 | 28,525 | 27,000 |
| 20260428 | 29,800 | 28,050 | 29,800 | 27,600 |
| 20260427 | 28,100 | 29,400 | 30,000 | 27,350 |
| 20260424 | 26,600 | 27,500 | 28,500 | 26,450 |
| 20260423 | 28,450 | 26,450 | 28,450 | 25,900 |
| 20260422 | 27,700 | 28,000 | 28,300 | 26,850 |
| 20260421 | 28,700 | 27,950 | 29,400 | 26,950 |
| 20260420 | 28,500 | 28,450 | 29,050 | 27,850 |
| 20260417 | 29,100 | 28,550 | 29,600 | 28,150 |
| 20260416 | 29,700 | 28,800 | 29,700 | 28,000 |
| 20260415 | 30,500 | 29,100 | 30,950 | 28,950 |
| 20260414 | 27,700 | 29,350 | 30,500 | 27,300 |
| 20260413 | 24,950 | 26,100 | 26,800 | 24,750 |
| 20260410 | 26,950 | 25,750 | 27,100 | 25,050 |
| 20260409 | 26,500 | 25,600 | 26,900 | 25,550 |
| 20260408 | 24,600 | 27,350 | 27,700 | 24,150 |
| 20260407 | 24,400 | 22,750 | 24,600 | 22,250 |
| 20260406 | 24,500 | 23,550 | 25,350 | 23,350 |
| 20260403 | 24,400 | 24,500 | 25,500 | 24,050 |
| 20260402 | 26,100 | 23,200 | 26,100 | 23,000 |
| 20260401 | 24,900 | 25,200 | 25,650 | 24,500 |
| 20260331 | 23,850 | 23,300 | 24,200 | 22,500 |
| 20260330 | 25,800 | 24,950 | 25,800 | 24,450 |
| 20260327 | 28,950 | 27,200 | 29,400 | 26,900 |
| 20260326 | 31,400 | 29,550 | 31,400 | 29,400 |
| 20260325 | 33,800 | 32,000 | 35,450 | 31,650 |
| 20260324 | 36,500 | 33,250 | 37,350 | 32,400 |
| 20260323 | 34,450 | 35,100 | 36,400 | 34,000 |
| 20260320 | 36,900 | 36,200 | 36,950 | 34,850 |
| 20260319 | 36,250 | 36,250 | 38,000 | 35,250 |
| 20260318 | 29,000 | 36,200 | 36,200 | 28,750 |
| 20260317 | 29,900 | 27,850 | 30,100 | 27,850 |
| 20260316 | 28,500 | 27,850 | 28,950 | 26,550 |
| 20260313 | 26,350 | 26,200 | 26,700 | 25,400 |
| 20260312 | 27,900 | 27,000 | 27,950 | 26,800 |
| 20260311 | 27,300 | 27,950 | 29,450 | 26,550 |
| 20260310 | 26,450 | 26,350 | 27,550 | 25,500 |
| 20260309 | 25,500 | 24,400 | 26,550 | 23,900 |
| 20260306 | 26,600 | 27,350 | 27,450 | 25,800 |
| 20260305 | 25,000 | 26,600 | 28,450 | 24,550 |
| 20260304 | 25,250 | 22,400 | 26,000 | 22,200 |
| 20260303 | 28,200 | 26,850 | 29,400 | 26,300 |
| 20260227 | 29,900 | 29,450 | 31,400 | 29,100 |
| 20260226 | 26,700 | 30,300 | 32,000 | 26,000 |
| 20260225 | 29,100 | 26,250 | 29,150 | 26,200 |
| 20260224 | 27,650 | 28,200 | 28,600 | 26,400 |
| 20260223 | 24,150 | 27,400 | 27,400 | 24,100 |
| 20260220 | 21,700 | 21,100 | 21,700 | 20,650 |
| 20260219 | 23,900 | 21,200 | 24,150 | 19,990 |
| 20260213 | 21,000 | 22,550 | 23,400 | 20,700 |
| 20260212 | 20,650 | 21,000 | 21,400 | 20,150 |
| 20260211 | 19,270 | 20,100 | 20,750 | 18,660 |
| 20260210 | 19,040 | 19,280 | 20,200 | 18,665 |
| 20260209 | 18,410 | 18,810 | 18,900 | 17,800 |
| 20260206 | 17,210 | 17,510 | 18,170 | 16,730 |
| 20260205 | 18,940 | 17,930 | 18,990 | 17,730 |
| 20260204 | 19,990 | 19,700 | 20,350 | 19,400 |
| 20260203 | 19,000 | 20,200 | 20,550 | 18,540 |
| 20260202 | 17,200 | 18,390 | 18,870 | 16,630 |
| 20260130 | 16,900 | 17,050 | 17,900 | 16,400 |
| 20260129 | 17,000 | 16,700 | 17,870 | 15,880 |
| 20260128 | 16,850 | 16,890 | 17,230 | 16,280 |
| 20260127 | 15,540 | 16,080 | 16,340 | 15,450 |
| 20260126 | 15,120 | 15,530 | 15,670 | 15,060 |
| 20260123 | 15,500 | 15,220 | 15,500 | 14,880 |
| 20260122 | 15,850 | 15,340 | 16,200 | 15,200 |
| 20260121 | 15,090 | 15,590 | 16,000 | 14,800 |
| 20260120 | 15,050 | 15,370 | 15,670 | 14,870 |
| 20260119 | 15,410 | 15,170 | 15,570 | 14,900 |
| 20260116 | 15,870 | 15,580 | 16,000 | 15,110 |
| 20260115 | 15,230 | 15,750 | 16,390 | 14,810 |
| 20260114 | 14,450 | 15,230 | 15,330 | 14,300 |
| 20260113 | 14,520 | 14,450 | 14,790 | 14,200 |
| 20260112 | 15,200 | 14,640 | 15,610 | 14,410 |
| 20260109 | 15,720 | 15,000 | 15,720 | 14,890 |
| 20260108 | 16,200 | 15,800 | 16,600 | 15,700 |
| 20260107 | 16,880 | 16,100 | 18,200 | 15,770 |
| 20260106 | 15,590 | 15,900 | 15,905 | 15,060 |
| 20260105 | 15,800 | 15,590 | 16,000 | 14,750 |
| 20260102 | 13,350 | 15,610 | 15,800 | 13,240 |
| 20251230 | 12,540 | 13,280 | 13,500 | 12,360 |
| 20251229 | 12,360 | 12,480 | 12,570 | 12,170 |
| 20251226 | 12,280 | 12,360 | 12,640 | 12,170 |
| 20251224 | 12,390 | 12,200 | 12,420 | 11,960 |
| 20251223 | 12,680 | 12,210 | 12,780 | 12,080 |
| 20251222 | 12,550 | 12,660 | 12,880 | 12,520 |
| 20251219 | 12,530 | 12,330 | 12,550 | 12,020 |
| 20251218 | 12,500 | 12,330 | 12,730 | 12,230 |
| 20251217 | 12,800 | 12,780 | 12,980 | 12,620 |
| 20251216 | 13,100 | 12,790 | 13,740 | 12,790 |
| 20251215 | 13,510 | 13,090 | 13,770 | 12,870 |
| 20251212 | 12,740 | 13,790 | 14,200 | 12,550 |
| 20251211 | 12,800 | 12,680 | 12,950 | 12,460 |
| 20251210 | 12,900 | 12,700 | 13,090 | 12,660 |
| 20251209 | 13,060 | 12,830 | 13,230 | 12,830 |
| 20251208 | 13,370 | 13,160 | 13,450 | 12,900 |
| 20251205 | 13,270 | 13,410 | 13,560 | 13,180 |
| 20251204 | 13,300 | 13,350 | 13,500 | 13,110 |
| 20251203 | 13,300 | 13,310 | 13,610 | 13,260 |
| 20251202 | 13,070 | 13,210 | 13,210 | 13,020 |
| 20251201 | 13,190 | 13,060 | 13,380 | 12,930 |
| 20251128 | 13,050 | 13,170 | 13,180 | 12,860 |
| 20251127 | 12,710 | 13,020 | 13,200 | 12,570 |
| 20251126 | 12,860 | 12,670 | 12,860 | 12,470 |
| 20251125 | 12,340 | 12,560 | 12,980 | 12,340 |
| 20251124 | 12,360 | 12,150 | 12,440 | 12,030 |
| 20251121 | 12,520 | 12,120 | 12,730 | 12,000 |
| 20251120 | 12,990 | 12,830 | 13,250 | 12,600 |
| 20251119 | 12,790 | 12,790 | 12,900 | 12,400 |
| 20251118 | 13,260 | 12,800 | 13,390 | 12,680 |
| 20251117 | 13,810 | 13,610 | 13,960 | 12,970 |
| 20251114 | 14,950 | 13,650 | 15,220 | 12,620 |
| 20251113 | 15,210 | 15,410 | 15,520 | 14,930 |
| 20251112 | 15,600 | 15,200 | 15,620 | 15,010 |
| 20251111 | 15,190 | 15,500 | 15,590 | 15,060 |
| 20251110 | 14,790 | 15,100 | 15,360 | 14,460 |
| 20251107 | 14,750 | 14,620 | 15,290 | 14,190 |
| 20251106 | 15,510 | 15,070 | 15,800 | 14,600 |
| 20251105 | 16,370 | 15,270 | 16,400 | 14,910 |
| 20251104 | 17,290 | 16,670 | 17,470 | 16,280 |
| 20251103 | 17,760 | 17,290 | 17,760 | 16,810 |
| 20251031 | 18,740 | 17,900 | 18,900 | 17,550 |
| 20251030 | 18,740 | 18,800 | 19,890 | 18,200 |
| 20251029 | 17,900 | 18,610 | 19,900 | 17,300 |
| 20251028 | 16,470 | 17,200 | 18,170 | 16,280 |
| 20251027 | 17,230 | 16,460 | 17,440 | 16,010 |
| 20251024 | 17,400 | 17,040 | 17,970 | 16,860 |
| 20251023 | 17,150 | 17,070 | 18,000 | 16,690 |
| 20251022 | 17,030 | 17,430 | 17,470 | 16,650 |
| 20251021 | 17,700 | 16,800 | 18,290 | 16,580 |
| 20251020 | 16,390 | 17,540 | 18,430 | 16,300 |
| 20251017 | 17,460 | 16,060 | 17,790 | 15,980 |
| 20251016 | 16,440 | 17,640 | 18,000 | 16,100 |
| 20251015 | 16,200 | 16,490 | 16,700 | 15,660 |
| 20251014 | 17,200 | 15,950 | 18,130 | 15,790 |
| 20251013 | 17,520 | 17,030 | 18,420 | 16,200 |
| 20251010 | 19,720 | 17,900 | 20,300 | 17,370 |
| 20251002 | 23,150 | 19,720 | 24,150 | 19,600 |
| 20251001 | 22,300 | 22,600 | 23,600 | 21,300 |
| 20250930 | 23,100 | 22,100 | 23,300 | 21,950 |
| 20250929 | 21,900 | 22,300 | 22,900 | 21,450 |
| 20250926 | 22,750 | 21,900 | 23,400 | 21,800 |
| 20250925 | 23,450 | 23,050 | 24,450 | 22,300 |
| 20250924 | 21,000 | 23,800 | 24,700 | 20,750 |
| 20250923 | 21,000 | 21,800 | 24,800 | 20,550 |
| 20250922 | 20,150 | 21,350 | 21,600 | 20,150 |
| 20250919 | 19,230 | 20,300 | 20,900 | 19,230 |
| 20250918 | 17,900 | 18,800 | 18,870 | 17,680 |
| 20250917 | 18,390 | 17,910 | 19,700 | 17,650 |
| 20250916 | 16,300 | 16,740 | 17,470 | 16,050 |
| 20250915 | 15,840 | 15,900 | 16,110 | 14,730 |
| 20250912 | 12,690 | 15,490 | 15,490 | 12,690 |
| 20250911 | 11,530 | 11,920 | 11,920 | 11,300 |
| 20250910 | 11,310 | 11,390 | 11,510 | 11,240 |
| 20250909 | 11,000 | 11,250 | 11,350 | 10,740 |
| 20250908 | 10,910 | 10,850 | 10,950 | 10,040 |
| 20250905 | 11,290 | 11,090 | 11,370 | 10,800 |
| 20250904 | 10,860 | 11,200 | 11,460 | 10,690 |
| 20250903 | 11,220 | 10,860 | 11,310 | 10,860 |
| 20250902 | 11,540 | 11,420 | 12,050 | 11,300 |
| 20250901 | 10,770 | 11,300 | 11,530 | 10,430 |
| 20250829 | 11,260 | 10,580 | 11,290 | 10,440 |
| 20250828 | 11,320 | 11,200 | 12,120 | 11,100 |
| 20250827 | 12,190 | 11,690 | 12,260 | 11,650 |
| 20250826 | 11,880 | 11,990 | 12,090 | 11,650 |
| 20250825 | 12,260 | 11,870 | 12,380 | 11,840 |
| 20250822 | 12,190 | 12,220 | 12,510 | 11,950 |
| 20250821 | 12,720 | 12,440 | 12,790 | 12,290 |
| 20250820 | 11,590 | 11,970 | 12,300 | 11,410 |
| 20250819 | 12,270 | 11,740 | 12,390 | 11,660 |
| 20250818 | 12,820 | 12,160 | 12,880 | 12,120 |
| 20250814 | 12,920 | 12,930 | 13,290 | 12,530 |
| 20250813 | 13,300 | 12,790 | 13,400 | 12,550 |
| 20250812 | 13,000 | 12,860 | 13,500 | 12,690 |
| 20250811 | 12,660 | 12,390 | 12,660 | 12,260 |
| 20250808 | 12,370 | 12,380 | 12,800 | 11,900 |
| 20250807 | 10,550 | 11,250 | 11,250 | 10,280 |
| 20250806 | 10,570 | 10,480 | 10,600 | 10,330 |
| 20250805 | 10,260 | 10,570 | 10,680 | 10,260 |
| 20250804 | 9,740 | 10,250 | 10,470 | 9,090 |
| 20250801 | 9,970 | 9,610 | 9,980 | 9,450 |
| 20250731 | 10,270 | 10,020 | 10,330 | 9,940 |
| 20250730 | 10,310 | 10,300 | 10,700 | 10,250 |
| 20250729 | 10,070 | 10,370 | 10,430 | 9,960 |
| 20250728 | 10,210 | 10,070 | 10,320 | 9,870 |
| 20250725 | 10,180 | 10,190 | 10,350 | 10,010 |
| 20250724 | 10,550 | 10,180 | 10,720 | 9,950 |
| 20250723 | 10,810 | 10,550 | 10,990 | 10,420 |
| 20250722 | 10,820 | 10,810 | 11,360 | 10,630 |
| 20250721 | 10,780 | 10,750 | 10,780 | 10,150 |
| 20250718 | 10,840 | 10,700 | 10,850 | 10,690 |
| 20250717 | 11,020 | 10,780 | 11,060 | 10,600 |
| 20250716 | 11,350 | 10,970 | 11,360 | 10,800 |
| 20250715 | 11,160 | 11,360 | 11,440 | 11,000 |
| 20250714 | 11,540 | 11,140 | 11,540 | 11,120 |
| 20250711 | 11,670 | 11,370 | 11,670 | 10,900 |
| 20250710 | 11,680 | 11,370 | 11,780 | 11,300 |
| 20250709 | 11,530 | 11,510 | 11,670 | 11,350 |
| 20250708 | 11,100 | 11,530 | 11,630 | 11,100 |
| 20250707 | 11,580 | 11,310 | 11,620 | 11,180 |
| 20250704 | 12,000 | 11,410 | 12,000 | 11,330 |
| 20250703 | 11,910 | 11,890 | 11,970 | 11,710 |
| 20250702 | 11,970 | 11,670 | 11,970 | 11,500 |
| 20250701 | 11,610 | 11,750 | 12,080 | 11,610 |
| 20250630 | 11,920 | 11,640 | 12,250 | 11,610 |
| 20250627 | 12,210 | 11,970 | 12,350 | 11,870 |
| 20250626 | 13,000 | 12,280 | 13,100 | 11,770 |
| 20250625 | 13,840 | 12,800 | 13,930 | 12,740 |
| 20250624 | 13,000 | 13,600 | 13,920 | 13,000 |
| 20250623 | 12,960 | 12,850 | 13,220 | 12,660 |
| 20250620 | 13,150 | 13,310 | 13,670 | 12,910 |
| 20250619 | 13,560 | 13,210 | 13,660 | 13,140 |
| 20250618 | 13,100 | 13,550 | 13,750 | 12,920 |
| 20250617 | 12,850 | 13,190 | 13,870 | 12,610 |
| 20250616 | 10,980 | 12,200 | 12,240 | 10,970 |
| 20250613 | 11,370 | 11,180 | 11,380 | 10,870 |
| 20250612 | 11,370 | 11,370 | 11,670 | 11,230 |
| 20250611 | 11,600 | 11,400 | 11,600 | 11,220 |
| 20250610 | 11,960 | 11,600 | 11,960 | 11,000 |
| 20250609 | 11,450 | 11,930 | 12,320 | 11,120 |
| 20250605 | 11,320 | 11,100 | 11,440 | 10,990 |
| 20250604 | 11,020 | 11,320 | 11,490 | 10,850 |
| 20250602 | 10,690 | 11,060 | 11,120 | 10,450 |
| 20250530 | 11,100 | 10,680 | 11,100 | 10,560 |
| 20250529 | 11,470 | 11,100 | 11,670 | 11,100 |
| 20250528 | 11,550 | 11,310 | 12,020 | 11,200 |
| 20250527 | 11,750 | 11,440 | 11,890 | 11,200 |
| 20250526 | 11,350 | 11,640 | 11,790 | 11,300 |
| 20250523 | 11,700 | 11,350 | 11,930 | 11,200 |
| 20250522 | 12,300 | 11,650 | 12,460 | 11,570 |
| 20250521 | 11,850 | 12,390 | 12,400 | 11,500 |
| 20250520 | 11,580 | 11,730 | 11,930 | 11,220 |
| 20250519 | 12,030 | 11,480 | 12,160 | 11,450 |
| 20250516 | 13,040 | 12,210 | 13,040 | 12,130 |
| 20250515 | 13,640 | 13,270 | 14,100 | 13,110 |
| 20250514 | 13,790 | 13,550 | 13,840 | 12,890 |
| 20250513 | 13,700 | 13,790 | 14,290 | 13,310 |
| 20250512 | 13,510 | 13,430 | 14,200 | 13,350 |
| 20250509 | 12,850 | 13,360 | 13,920 | 12,400 |
| 20250508 | 13,580 | 12,830 | 13,590 | 12,790 |
| 20250507 | 12,980 | 13,420 | 14,430 | 12,820 |
| 20250502 | 11,670 | 12,700 | 13,280 | 11,600 |
| 20250430 | 11,240 | 11,460 | 12,100 | 11,100 |
| 20250429 | 11,170 | 11,100 | 11,530 | 10,780 |
| 20250428 | 11,120 | 11,100 | 12,140 | 10,770 |
| 20250425 | 10,520 | 11,320 | 11,570 | 10,480 |
| 20250424 | 10,780 | 10,350 | 10,780 | 10,300 |
| 20250423 | 11,140 | 10,780 | 11,200 | 10,130 |
| 20250422 | 11,250 | 10,900 | 11,580 | 10,600 |
| 20250421 | 10,470 | 11,340 | 12,400 | 10,130 |
| 20250418 | 10,780 | 10,590 | 11,250 | 10,350 |
| 20250417 | 9,400 | 10,680 | 11,450 | 9,370 |
| 20250416 | 8,580 | 9,260 | 10,100 | 8,530 |
| 20250415 | 8,380 | 8,760 | 8,830 | 8,300 |
| 20250414 | 8,490 | 8,440 | 8,600 | 8,200 |
| 20250411 | 7,670 | 8,240 | 8,450 | 7,660 |
| 20250410 | 8,060 | 7,850 | 8,100 | 7,720 |
| 20250409 | 7,490 | 7,650 | 7,780 | 7,480 |
| 20250408 | 8,470 | 7,730 | 8,510 | 7,580 |
| 20250407 | 8,080 | 8,170 | 8,360 | 7,410 |
| 20250404 | 9,000 | 8,490 | 9,000 | 8,410 |
| 20250403 | 8,900 | 9,120 | 9,610 | 8,900 |
| 20250402 | 8,810 | 9,040 | 9,550 | 8,515 |
| 20250401 | 8,270 | 8,700 | 8,810 | 8,270 |
| 20250331 | 8,630 | 8,200 | 8,630 | 8,110 |
| 20250328 | 8,930 | 8,880 | 9,390 | 8,830 |
| 20250327 | 9,340 | 9,000 | 9,390 | 8,920 |
| 20250326 | 9,660 | 9,380 | 9,850 | 9,360 |
| 20250325 | 9,700 | 9,530 | 10,390 | 9,480 |
| 20250324 | 10,060 | 9,680 | 10,190 | 9,570 |
| 20250321 | 10,560 | 10,130 | 10,590 | 10,050 |
| 20250320 | 11,260 | 10,720 | 11,340 | 10,650 |
| 20250319 | 11,100 | 11,210 | 12,030 | 10,920 |
| 20250318 | 11,070 | 10,620 | 11,530 | 10,550 |
| 20250317 | 12,200 | 11,150 | 12,250 | 11,150 |
| 20250314 | 11,700 | 12,110 | 12,300 | 11,320 |
| 20250313 | 12,600 | 12,000 | 13,370 | 11,940 |
| 20250312 | 12,190 | 11,830 | 13,180 | 11,570 |
| 20250311 | 11,430 | 11,940 | 13,710 | 11,370 |
| 20250310 | 10,660 | 12,200 | 13,050 | 10,050 |
| 20250307 | 18,000 | 11,100 | 18,500 | 10,200 |