Stock Ticker
- (228760) 지노믹트리
- Description: 기업개요
동사는 2000년 암 조기진단용 바이오마커와 발굴 엔진, 체액 내 고감도 마커 측정 기술을 보유한 기업으로 설립됨.
체외 암 분자진단 시장에서 조기진단, 동반진단, 모니터링, 예후 예측 시장을 영위하며, DNA 메틸화 바이오마커를 이용한 체액 기반 비침습적 암 조기진단기술 개발에 주력하고 있음.
고령화로 인한 암 발생 증가와 건강한 삶의 질 욕구에 따른 시장 요구 충족을 위해 신규 DNA 메틸화 바이오마커 개발을 지속하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 9,610 | 9,620 | 9,910 | 9,230 |
| 20261019 | 9,240 | 9,600 | 9,640 | 9,190 |
| 20261016 | 9,190 | 9,520 | 9,630 | 8,860 |
| 20261015 | 9,700 | 8,950 | 9,800 | 8,790 |
| 20261014 | 10,240 | 9,990 | 10,290 | 9,840 |
| 20261013 | 10,400 | 10,280 | 10,550 | 9,890 |
| 20261012 | 11,270 | 10,400 | 11,280 | 10,290 |
| 20261008 | 11,610 | 11,320 | 11,780 |
| 20261007 | 12,100 | 11,940 | 12,350 | 11,830 |
| 20261006 | 12,340 | 12,200 | 12,680 | 12,020 |
| 20261002 | 12,560 | 12,200 | 12,740 | 12,060 |
| 20261001 | 12,080 | 12,730 | 12,790 | 11,900 |
| 20260930 | 10,910 | 12,300 | 12,340 | 10,830 |
| 20260929 | 11,160 | 10,950 | 11,280 | 10,770 |
| 20260928 | 11,300 | 11,330 | 11,620 | 11,150 |
| 20260923 | 10,990 | 11,000 | 11,120 | 10,730 |
| 20260922 | 11,190 | 10,900 | 11,270 | 10,810 |
| 20260921 | 12,180 | 11,270 | 12,230 | 11,240 |
| 20260918 | 10,200 | 11,960 | 12,610 | 10,100 |
| 20260917 | 10,080 | 10,190 | 10,290 | 9,980 |
| 20260916 | 10,050 | 10,070 | 10,190 | 9,930 |
| 20260915 | 10,030 | 10,130 | 10,390 | 10,000 |
| 20260914 | 10,250 | 10,080 | 10,490 | 9,970 |
| 20260911 | 10,320 | 10,250 | 10,320 | 10,150 |
| 20260910 | 10,420 | 10,340 | 10,510 | 10,080 |
| 20260909 | 10,480 | 10,530 | 10,570 | 10,380 |
| 20260908 | 10,650 | 10,430 | 10,700 | 10,400 |
| 20260907 | 10,680 | 10,550 | 10,850 | 10,520 |
| 20260904 | 10,480 | 10,660 | 10,710 | 10,400 |
| 20260903 | 10,620 | 10,510 | 10,920 | 10,390 |
| 20260902 | 11,130 | 10,630 | 11,130 | 10,340 |
| 20260901 | 11,440 | 11,180 | 11,440 | 10,970 |
| 20260831 | 11,710 | 11,290 | 11,710 | 10,640 |
| 20260828 | 11,890 | 11,750 | 11,890 | 11,350 |
| 20260827 | 12,000 | 11,760 | 12,130 | 11,750 |
| 20260826 | 12,000 | 12,000 | 12,190 | 11,760 |
| 20260825 | 12,250 | 11,850 | 12,250 | 11,560 |
| 20260824 | 12,090 | 12,230 | 12,410 | 12,030 |
| 20260821 | 12,320 | 12,080 | 12,320 | 11,710 |
| 20260820 | 12,400 | 12,460 | 12,850 | 12,070 |
| 20260819 | 12,170 | 11,800 | 12,350 | 11,570 |
| 20260818 | 13,300 | 12,070 | 13,300 | 12,060 |
| 20260814 | 13,670 | 13,300 | 13,880 | 13,070 |
| 20260813 | 14,090 | 13,400 | 14,090 | 13,150 |
| 20260812 | 14,800 | 13,870 | 14,840 | 13,640 |
| 20260811 | 13,330 | 14,860 | 15,000 | 13,250 |
| 20260810 | 12,810 | 13,430 | 13,480 | 12,810 |
| 20260807 | 13,010 | 12,700 | 13,120 | 12,410 |
| 20260806 | 13,310 | 13,020 | 13,350 | 12,710 |
| 20260805 | 12,810 | 13,190 | 13,480 | 12,690 |
| 20260804 | 11,930 | 12,780 | 13,260 | 11,930 |
| 20260803 | 11,180 | 11,730 | 11,790 | 10,950 |
| 20260731 | 10,380 | 11,340 | 11,340 | 10,380 |
| 20260730 | 10,280 | 10,330 | 10,930 | 10,280 |
| 20260729 | 11,080 | 10,460 | 11,390 | 10,020 |
| 20260728 | 12,140 | 11,250 | 12,140 | 11,010 |
| 20260727 | 12,160 | 12,150 | 12,420 | 11,870 |
| 20260724 | 12,120 | 11,870 | 12,460 | 11,870 |
| 20260723 | 11,330 | 12,290 | 12,320 | 11,330 |
| 20260722 | 11,930 | 11,350 | 12,090 | 11,350 |
| 20260721 | 12,200 | 11,790 | 12,610 | 11,360 |
| 20260720 | 11,820 | 11,960 | 13,000 | 11,700 |
| 20260716 | 11,920 | 11,810 | 12,500 | 11,650 |
| 20260715 | 12,210 | 12,200 | 12,970 | 11,890 |
| 20260714 | 10,810 | 12,030 | 13,200 | 10,810 |
| 20260713 | 11,120 | 11,000 | 11,610 | 10,850 |
| 20260710 | 10,690 | 11,100 | 11,330 | 10,660 |
| 20260709 | 10,950 | 10,610 | 11,260 | 10,530 |
| 20260708 | 11,130 | 10,870 | 11,510 | 10,540 |
| 20260707 | 11,380 | 11,130 | 11,870 | 10,950 |
| 20260706 | 12,390 | 11,290 | 12,390 | 11,200 |
| 20260703 | 11,250 | 12,260 | 12,360 | 10,910 |
| 20260702 | 11,890 | 11,170 | 11,890 | 11,040 |
| 20260701 | 11,080 | 11,640 | 11,680 | 10,980 |
| 20260630 | 11,430 | 11,080 | 11,580 | 10,940 |
| 20260629 | 10,280 | 11,430 | 11,470 | 10,280 |
| 20260626 | 10,710 | 10,280 | 11,080 | 10,010 |
| 20260625 | 11,240 | 10,770 | 11,550 | 10,700 |
| 20260624 | 11,290 | 11,360 | 11,540 | 10,930 |
| 20260623 | 11,850 | 11,290 | 11,870 | 11,280 |
| 20260622 | 11,900 | 11,870 | 12,040 | 11,590 |
| 20260619 | 12,500 | 12,030 | 12,570 | 11,590 |
| 20260618 | 13,080 | 12,480 | 13,080 | 12,430 |
| 20260617 | 12,890 | 13,070 | 13,410 | 12,500 |
| 20260616 | 12,860 | 12,890 | 13,000 | 12,490 |
| 20260615 | 13,000 | 12,720 | 13,000 | 11,800 |
| 20260612 | 12,560 | 12,600 | 12,990 | 12,370 |
| 20260611 | 11,850 | 12,270 | 12,470 | 11,700 |
| 20260610 | 12,150 | 12,090 | 12,490 | 11,630 |
| 20260609 | 11,520 | 11,800 | 11,900 | 11,130 |
| 20260608 | 11,490 | 11,120 | 11,950 | 11,000 |
| 20260605 | 12,340 | 12,150 | 12,500 | 11,750 |
| 20260604 | 12,260 | 12,280 | 12,400 | 11,910 |
| 20260602 | 12,240 | 12,290 | 12,430 | 12,000 |
| 20260601 | 12,820 | 12,600 | 12,980 | 12,280 |
| 20260529 | 13,740 | 13,260 | 13,900 | 12,980 |
| 20260528 | 14,240 | 13,690 | 14,440 | 13,150 |
| 20260527 | 14,190 | 14,160 | 14,500 | 13,600 |
| 20260526 | 14,940 | 13,800 | 14,980 | 13,700 |
| 20260522 | 13,650 | 14,120 | 14,420 | 13,650 |
| 20260521 | 13,790 | 13,600 | 14,270 | 13,400 |
| 20260520 | 14,010 | 13,530 | 14,100 | 13,360 |
| 20260519 | 14,010 | 14,120 | 14,710 | 13,680 |
| 20260518 | 13,990 | 14,010 | 14,250 | 13,370 |
| 20260515 | 14,580 | 14,300 | 14,740 | 13,960 |
| 20260514 | 14,750 | 14,560 | 14,980 | 14,200 |
| 20260513 | 15,600 | 14,750 | 15,650 | 14,360 |
| 20260512 | 14,960 | 15,140 | 15,780 | 14,830 |
| 20260511 | 15,630 | 15,000 | 15,800 | 14,850 |
| 20260508 | 15,810 | 15,660 | 16,200 | 15,400 |
| 20260507 | 16,150 | 15,910 | 16,170 | 15,400 |
| 20260506 | 16,790 | 16,150 | 16,800 | 16,080 |
| 20260504 | 17,410 | 16,640 | 17,470 | 16,500 |
| 20260430 | 17,700 | 17,150 | 17,820 | 17,100 |
| 20260429 | 17,800 | 17,700 | 17,990 | 17,600 |
| 20260428 | 18,460 | 17,750 | 18,640 | 17,750 |
| 20260427 | 18,670 | 18,650 | 19,090 | 18,210 |
| 20260424 | 17,650 | 18,100 | 18,600 | 17,500 |
| 20260423 | 17,780 | 17,670 | 17,850 | 17,330 |
| 20260422 | 17,960 | 17,740 | 17,960 | 17,590 |
| 20260421 | 18,450 | 17,950 | 18,490 | 17,880 |
| 20260420 | 17,650 | 18,510 | 18,700 | 17,450 |
| 20260417 | 17,730 | 17,750 | 17,800 | 17,390 |
| 20260416 | 18,070 | 17,730 | 18,170 | 17,570 |
| 20260415 | 17,180 | 17,660 | 17,770 | 16,970 |
| 20260414 | 17,240 | 17,010 | 17,410 | 16,870 |
| 20260413 | 16,670 | 17,080 | 17,530 | 16,550 |
| 20260410 | 16,950 | 16,960 | 17,000 | 16,610 |
| 20260409 | 17,230 | 16,760 | 17,350 | 16,600 |
| 20260408 | 17,400 | 17,200 | 17,490 | 16,870 |
| 20260407 | 16,810 | 16,990 | 17,170 | 15,990 |
| 20260406 | 16,920 | 16,710 | 17,300 | 16,440 |
| 20260403 | 17,550 | 16,860 | 17,610 | 16,520 |
| 20260402 | 18,120 | 17,030 | 18,670 | 16,770 |
| 20260401 | 17,540 | 18,090 | 18,150 | 17,540 |
| 20260331 | 18,390 | 17,200 | 18,430 | 17,180 |
| 20260330 | 18,530 | 18,470 | 18,600 | 18,090 |
| 20260327 | 18,370 | 19,090 | 19,170 | 18,130 |
| 20260326 | 19,170 | 18,580 | 19,370 | 18,550 |
| 20260325 | 19,050 | 19,200 | 19,480 | 18,760 |
| 20260324 | 19,000 | 19,050 | 19,410 | 18,510 |
| 20260323 | 19,170 | 18,450 | 19,170 | 18,370 |
| 20260320 | 19,400 | 19,730 | 19,990 | 19,400 |
| 20260319 | 19,630 | 19,310 | 19,820 | 19,040 |
| 20260318 | 20,100 | 20,150 | 20,300 | 19,600 |
| 20260317 | 19,970 | 20,150 | 20,700 | 19,900 |
| 20260316 | 20,100 | 19,660 | 20,100 | 19,490 |
| 20260313 | 19,310 | 20,250 | 20,550 | 19,170 |
| 20260312 | 19,750 | 19,770 | 19,940 | 19,100 |
| 20260311 | 19,660 | 19,840 | 20,750 | 19,530 |
| 20260310 | 18,960 | 19,480 | 20,000 | 18,550 |
| 20260309 | 18,400 | 18,000 | 18,400 | 17,500 |
| 20260306 | 19,000 | 19,160 | 19,320 | 18,340 |
| 20260305 | 18,080 | 19,090 | 19,490 | 18,080 |
| 20260304 | 17,920 | 17,390 | 19,500 | 17,000 |
| 20260303 | 19,800 | 19,000 | 20,150 | 19,000 |
| 20260227 | 20,150 | 20,750 | 21,750 | 19,910 |
| 20260226 | 20,550 | 20,050 | 20,550 | 19,980 |
| 20260225 | 20,950 | 20,600 | 21,150 | 20,450 |
| 20260224 | 22,500 | 21,100 | 22,500 | 20,800 |
| 20260223 | 21,000 | 21,850 | 22,050 | 20,150 |
| 20260220 | 22,000 | 21,000 | 22,200 | 20,700 |
| 20260219 | 22,300 | 22,000 | 22,350 | 21,550 |
| 20260213 | 22,400 | 22,300 | 22,900 | 21,800 |
| 20260212 | 22,200 | 21,800 | 22,300 | 21,450 |
| 20260211 | 22,200 | 22,200 | 22,400 | 21,700 |
| 20260210 | 23,050 | 22,000 | 23,350 | 21,900 |
| 20260209 | 23,100 | 23,100 | 23,350 | 22,700 |
| 20260206 | 23,000 | 22,450 | 23,050 | 21,700 |
| 20260205 | 24,250 | 23,350 | 25,000 | 23,250 |
| 20260204 | 23,050 | 24,400 | 24,400 | 23,050 |
| 20260203 | 23,000 | 23,500 | 23,500 | 22,500 |
| 20260202 | 22,850 | 22,300 | 23,500 | 22,050 |
| 20260130 | 23,250 | 23,850 | 24,950 | 22,600 |
| 20260129 | 23,600 | 23,250 | 24,150 | 22,800 |
| 20260128 | 25,550 | 24,650 | 25,800 | 24,350 |
| 20260127 | 25,150 | 25,700 | 26,150 | 24,750 |
| 20260126 | 23,800 | 23,900 | 24,200 | 23,250 |
| 20260123 | 23,200 | 23,800 | 23,850 | 22,550 |
| 20260122 | 23,000 | 23,050 | 23,350 | 22,100 |
| 20260121 | 22,200 | 22,350 | 22,500 | 21,250 |
| 20260120 | 23,350 | 22,800 | 24,000 | 22,700 |
| 20260119 | 25,950 | 24,000 | 26,000 | 23,800 |
| 20260116 | 26,500 | 26,200 | 26,750 | 26,100 |
| 20260115 | 26,050 | 26,250 | 26,900 | 25,650 |
| 20260114 | 26,800 | 26,050 | 26,950 | 26,050 |
| 20260113 | 26,950 | 27,950 | 27,950 | 25,400 |
| 20260112 | 29,350 | 26,750 | 29,950 | 26,650 |
| 20260109 | 28,300 | 28,500 | 28,500 | 25,650 |
| 20260108 | 31,700 | 28,750 | 33,300 | 28,150 |
| 20260107 | 30,750 | 31,600 | 31,800 | 30,100 |
| 20260106 | 31,950 | 30,150 | 32,000 | 29,900 |
| 20260105 | 29,600 | 32,000 | 32,300 | 29,450 |
| 20260102 | 27,550 | 29,600 | 30,300 | 27,550 |
| 20251230 | 27,350 | 27,450 | 28,100 | 26,700 |
| 20251229 | 26,800 | 27,300 | 28,100 | 26,800 |
| 20251226 | 28,150 | 27,000 | 28,150 | 26,500 |
| 20251224 | 29,150 | 27,900 | 29,150 | 27,550 |
| 20251223 | 30,200 | 28,800 | 30,500 | 28,700 |
| 20251222 | 29,600 | 30,250 | 30,650 | 29,200 |
| 20251219 | 25,950 | 28,550 | 29,100 | 25,400 |
| 20251218 | 25,100 | 25,550 | 25,750 | 25,100 |
| 20251217 | 26,600 | 25,900 | 26,700 | 25,450 |
| 20251216 | 27,550 | 26,050 | 27,550 | 26,050 |
| 20251215 | 28,000 | 27,400 | 28,000 | 27,400 |
| 20251212 | 27,700 | 28,300 | 28,450 | 27,250 |
| 20251211 | 28,300 | 27,700 | 28,350 | 27,650 |
| 20251210 | 28,450 | 28,100 | 28,550 | 27,650 |
| 20251209 | 26,600 | 27,800 | 28,800 | 26,500 |
| 20251208 | 27,300 | 26,600 | 27,550 | 26,200 |
| 20251205 | 29,100 | 27,700 | 29,150 | 26,650 |
| 20251204 | 27,900 | 27,700 | 28,000 | 26,000 |
| 20251203 | 25,500 | 27,250 | 27,800 | 24,850 |
| 20251202 | 26,300 | 25,550 | 26,450 | 24,900 |
| 20251201 | 27,600 | 26,950 | 28,300 | 25,950 |
| 20251128 | 25,500 | 25,500 | 26,000 | 24,400 |
| 20251127 | 25,200 | 25,450 | 25,850 | 24,950 |
| 20251126 | 24,150 | 25,200 | 25,500 | 23,850 |
| 20251125 | 25,200 | 24,000 | 25,500 | 23,650 |
| 20251124 | 26,200 | 24,550 | 26,200 | 24,500 |
| 20251121 | 24,900 | 26,200 | 26,550 | 24,700 |
| 20251120 | 25,300 | 25,700 | 26,000 | 24,550 |
| 20251119 | 24,900 | 25,000 | 25,500 | 24,050 |
| 20251118 | 24,200 | 23,900 | 24,500 | 23,350 |
| 20251117 | 23,650 | 24,300 | 25,050 | 23,000 |
| 20251114 | 23,500 | 24,300 | 25,300 | 23,500 |
| 20251113 | 23,950 | 24,300 | 25,250 | 23,600 |
| 20251112 | 23,150 | 24,300 | 24,850 | 23,050 |
| 20251111 | 22,850 | 22,850 | 23,350 | 22,550 |
| 20251110 | 23,000 | 22,200 | 23,300 | 21,750 |
| 20251107 | 23,100 | 23,450 | 23,950 | 22,500 |
| 20251106 | 26,150 | 24,100 | 26,650 | 22,900 |
| 20251105 | 27,300 | 26,900 | 27,350 | 24,900 |
| 20251104 | 22,450 | 25,950 | 26,200 | 22,450 |
| 20251103 | 21,400 | 22,150 | 22,200 | 20,850 |
| 20251031 | 19,680 | 21,050 | 21,550 | 19,540 |
| 20251030 | 20,000 | 19,670 | 20,150 | 19,670 |
| 20251029 | 20,400 | 20,150 | 20,450 | 19,700 |
| 20251028 | 20,200 | 20,400 | 20,650 | 19,800 |
| 20251027 | 19,100 | 20,100 | 20,300 | 18,900 |
| 20251024 | 19,140 | 19,010 | 19,490 | 18,970 |
| 20251023 | 18,950 | 19,040 | 19,500 | 18,650 |
| 20251022 | 19,060 | 19,000 | 19,060 | 18,600 |
| 20251021 | 18,550 | 18,940 | 19,110 | 18,360 |
| 20251020 | 19,310 | 19,140 | 19,510 | 18,990 |
| 20251017 | 19,620 | 19,130 | 20,200 | 18,990 |
| 20251016 | 20,850 | 19,880 | 20,850 | 19,740 |
| 20251015 | 20,050 | 20,450 | 20,950 | 20,050 |
| 20251014 | 19,680 | 19,960 | 20,350 | 19,670 |
| 20251013 | 19,600 | 19,900 | 20,150 | 19,500 |
| 20251010 | 21,100 | 20,150 | 21,150 | 19,960 |
| 20251002 | 20,400 | 20,750 | 20,900 | 19,510 |
| 20251001 | 22,200 | 20,200 | 22,350 | 19,680 |
| 20250930 | 21,450 | 22,150 | 22,750 | 20,750 |
| 20250929 | 21,450 | 21,000 | 21,600 | 18,070 |
| 20250926 | 22,550 | 22,050 | 23,000 | 21,650 |
| 20250925 | 23,800 | 22,650 | 23,850 | 22,550 |
| 20250924 | 24,550 | 23,650 | 24,550 | 23,400 |
| 20250923 | 24,150 | 24,200 | 24,450 | 23,850 |
| 20250922 | 24,250 | 24,300 | 24,700 | 23,000 |
| 20250919 | 23,200 | 23,600 | 23,950 | 23,050 |
| 20250918 | 23,100 | 23,200 | 23,550 | 22,350 |
| 20250917 | 22,000 | 23,350 | 24,000 | 21,450 |
| 20250916 | 21,600 | 21,100 | 21,650 | 20,550 |
| 20250915 | 21,700 | 21,600 | 21,850 | 21,200 |
| 20250912 | 22,300 | 22,300 | 22,750 | 21,900 |
| 20250911 | 21,850 | 22,100 | 23,350 | 21,600 |
| 20250910 | 22,350 | 21,850 | 22,350 | 21,450 |
| 20250909 | 22,200 | 21,900 | 22,400 | 21,300 |
| 20250908 | 21,600 | 21,900 | 22,150 | 21,300 |
| 20250905 | 19,900 | 20,900 | 21,250 | 19,790 |
| 20250904 | 21,900 | 20,300 | 21,900 | 19,970 |
| 20250903 | 20,100 | 21,300 | 21,400 | 19,940 |
| 20250902 | 19,900 | 20,300 | 20,500 | 19,370 |
| 20250901 | 19,520 | 19,950 | 20,500 | 19,350 |
| 20250829 | 18,970 | 19,450 | 19,830 | 18,380 |
| 20250828 | 18,700 | 18,950 | 19,500 | 18,380 |
| 20250827 | 19,400 | 18,750 | 19,600 | 18,440 |
| 20250826 | 17,490 | 18,440 | 18,520 | 17,140 |
| 20250825 | 16,800 | 17,150 | 17,220 | 16,730 |
| 20250822 | 16,590 | 16,610 | 16,900 | 16,510 |
| 20250821 | 17,200 | 16,630 | 17,200 | 16,520 |
| 20250820 | 16,800 | 17,080 | 17,230 | 16,480 |
| 20250819 | 17,630 | 17,040 | 17,780 | 16,830 |
| 20250818 | 16,960 | 17,000 | 17,580 | 16,530 |
| 20250814 | 17,520 | 17,010 | 17,520 | 16,900 |
| 20250813 | 17,770 | 17,610 | 17,890 | 17,280 |
| 20250812 | 16,000 | 17,950 | 18,200 | 15,980 |
| 20250811 | 15,180 | 15,860 | 16,070 | 14,750 |
| 20250808 | 15,120 | 15,170 | 15,470 | 14,990 |
| 20250807 | 15,420 | 15,070 | 15,420 | 14,970 |
| 20250806 | 14,580 | 15,330 | 15,430 | 14,560 |
| 20250805 | 14,260 | 14,930 | 15,180 | 14,200 |
| 20250804 | 14,500 | 14,140 | 14,500 | 13,350 |
| 20250801 | 15,250 | 14,430 | 15,250 | 14,280 |
| 20250731 | 14,800 | 15,550 | 15,690 | 14,160 |
| 20250730 | 15,000 | 14,650 | 15,650 | 14,370 |
| 20250729 | 14,000 | 15,080 | 15,080 | 13,870 |
| 20250728 | 13,920 | 13,980 | 14,110 | 13,900 |
| 20250725 | 14,250 | 14,000 | 14,250 | 13,880 |
| 20250724 | 13,880 | 14,370 | 14,680 | 13,880 |
| 20250723 | 14,150 | 13,840 | 14,150 | 13,330 |
| 20250722 | 13,400 | 13,940 | 14,160 | 13,360 |
| 20250721 | 13,160 | 13,300 | 13,370 | 13,100 |
| 20250718 | 13,440 | 13,270 | 13,440 | 13,090 |
| 20250717 | 12,920 | 13,390 | 13,650 | 12,860 |
| 20250716 | 13,020 | 12,950 | 13,150 | 12,800 |
| 20250715 | 12,900 | 13,100 | 13,850 | 12,710 |
| 20250714 | 13,070 | 12,920 | 13,230 | 12,910 |
| 20250711 | 13,250 | 13,190 | 13,400 | 13,060 |
| 20250710 | 13,180 | 13,270 | 13,410 | 13,040 |
| 20250709 | 13,230 | 13,160 | 13,500 | 13,050 |
| 20250708 | 13,210 | 13,210 | 13,650 | 13,210 |
| 20250707 | 13,300 | 13,370 | 13,660 | 13,160 |
| 20250704 | 14,950 | 13,720 | 14,950 | 13,610 |
| 20250703 | 14,000 | 14,710 | 14,860 | 13,670 |
| 20250702 | 13,230 | 13,800 | 13,950 | 13,130 |
| 20250701 | 12,300 | 13,070 | 13,530 | 12,300 |
| 20250630 | 11,960 | 12,300 | 12,710 | 11,920 |
| 20250627 | 11,950 | 12,030 | 12,260 | 11,390 |
| 20250626 | 12,150 | 12,000 | 12,270 | 11,880 |
| 20250625 | 12,410 | 12,080 | 12,410 | 11,800 |
| 20250624 | 12,000 | 12,300 | 12,360 | 11,990 |
| 20250623 | 12,100 | 11,850 | 12,130 | 11,800 |
| 20250620 | 12,350 | 12,200 | 12,540 | 12,160 |
| 20250619 | 12,320 | 12,350 | 12,360 | 12,070 |
| 20250618 | 12,570 | 12,290 | 12,570 | 12,240 |
| 20250617 | 12,590 | 12,330 | 12,900 | 12,200 |
| 20250616 | 13,200 | 12,570 | 13,200 | 12,520 |
| 20250613 | 13,850 | 13,200 | 13,870 | 13,070 |
| 20250612 | 15,000 | 13,760 | 15,000 | 13,680 |
| 20250611 | 13,140 | 13,010 | 13,220 | 13,000 |
| 20250610 | 13,080 | 13,120 | 13,520 | 12,880 |
| 20250609 | 13,320 | 13,140 | 13,490 | 12,820 |
| 20250605 | 13,170 | 13,280 | 13,510 | 13,120 |
| 20250604 | 13,350 | 13,150 | 13,470 | 13,150 |
| 20250602 | 13,100 | 13,290 | 13,900 | 12,900 |
| 20250530 | 12,960 | 13,030 | 13,540 | 12,900 |
| 20250529 | 12,680 | 12,740 | 12,930 | 12,650 |
| 20250528 | 13,010 | 12,680 | 13,090 | 12,010 |
| 20250527 | 12,520 | 12,750 | 13,480 | 12,520 |
| 20250526 | 12,590 | 12,500 | 12,800 | 12,500 |
| 20250523 | 13,000 | 12,800 | 13,120 | 12,720 |
| 20250522 | 13,020 | 12,940 | 13,020 | 12,810 |
| 20250521 | 13,120 | 13,110 | 13,230 | 12,960 |
| 20250520 | 13,160 | 13,040 | 13,490 | 12,930 |
| 20250519 | 13,450 | 12,970 | 13,490 | 12,900 |
| 20250516 | 14,130 | 13,540 | 14,130 | 13,540 |
| 20250515 | 14,220 | 14,130 | 14,320 | 14,080 |
| 20250514 | 14,400 | 14,220 | 14,550 | 14,090 |
| 20250513 | 14,840 | 14,600 | 14,840 | 14,530 |
| 20250512 | 14,460 | 14,610 | 15,650 | 14,000 |
| 20250509 | 14,750 | 14,440 | 14,860 | 14,440 |
| 20250508 | 14,500 | 14,900 | 14,900 | 14,500 |
| 20250507 | 15,020 | 14,600 | 15,180 | 14,520 |
| 20250502 | 15,220 | 15,180 | 15,750 | 14,970 |
| 20250430 | 15,380 | 15,190 | 15,390 | 14,880 |
| 20250429 | 14,620 | 15,370 | 15,390 | 14,620 |
| 20250428 | 14,960 | 14,580 | 14,960 | 14,560 |
| 20250425 | 15,130 | 14,970 | 15,230 | 14,960 |
| 20250424 | 15,140 | 15,010 | 15,220 | 14,900 |
| 20250423 | 15,020 | 15,020 | 15,170 | 14,820 |
| 20250422 | 14,780 | 14,800 | 14,940 | 14,610 |
| 20250421 | 14,980 | 14,810 | 15,160 | 14,800 |
| 20250418 | 14,960 | 15,100 | 15,200 | 14,760 |
| 20250417 | 14,950 | 14,880 | 15,170 | 14,700 |
| 20250416 | 15,280 | 14,800 | 15,430 | 14,730 |
| 20250415 | 15,400 | 15,260 | 15,430 | 14,900 |
| 20250414 | 15,190 | 15,110 | 15,350 | 14,790 |
| 20250411 | 14,190 | 14,810 | 14,880 | 14,120 |
| 20250410 | 14,420 | 14,580 | 14,900 | 13,500 |
| 20250409 | 14,380 | 13,620 | 14,540 | 13,300 |
| 20250408 | 14,440 | 14,500 | 15,850 | 14,280 |
| 20250407 | 14,920 | 14,050 | 15,260 | 13,960 |
| 20250404 | 14,830 | 15,450 | 16,010 | 14,480 |
| 20250403 | 15,100 | 14,910 | 15,360 | 14,610 |
| 20250402 | 15,530 | 15,360 | 15,820 | 15,120 |
| 20250401 | 15,250 | 15,720 | 16,000 | 15,250 |
| 20250331 | 15,960 | 15,220 | 15,960 | 15,050 |
| 20250328 | 16,390 | 15,970 | 16,390 | 15,970 |
| 20250327 | 16,340 | 16,400 | 17,050 | 16,160 |
| 20250326 | 16,260 | 16,350 | 16,380 | 15,960 |
| 20250325 | 16,200 | 16,290 | 16,570 | 16,100 |
| 20250324 | 16,170 | 16,140 | 16,570 | 16,130 |
| 20250321 | 16,570 | 16,430 | 17,150 | 16,340 |
| 20250320 | 17,040 | 16,760 | 17,150 | 16,740 |
| 20250319 | 17,480 | 17,040 | 17,480 | 16,920 |
| 20250318 | 16,970 | 17,480 | 17,760 | 16,910 |
| 20250317 | 17,810 | 16,970 | 17,820 | 14,500 |
| 20250314 | 18,200 | 18,620 | 18,990 | 18,000 |
| 20250313 | 18,400 | 18,300 | 18,590 | 18,000 |
| 20250312 | 18,570 | 18,400 | 18,960 | 18,350 |
| 20250311 | 18,780 | 18,590 | 18,800 | 17,600 |
| 20250310 | 19,030 | 19,250 | 19,580 | 18,960 |
| 20250307 | 20,000 | 19,010 | 20,050 | 18,900 |
| 20250306 | 20,150 | 20,050 | 20,400 | 19,680 |
| 20250305 | 20,200 | 20,150 | 21,200 | 19,910 |
| 20250304 | 19,000 | 20,200 | 20,800 | 18,700 |
| 20250228 | 17,800 | 18,920 | 19,120 | 17,400 |
| 20250227 | 17,970 | 18,150 | 18,200 | 17,890 |
| 20250226 | 18,370 | 17,970 | 18,540 | 17,910 |
| 20250225 | 18,230 | 18,380 | 18,570 | 17,860 |
| 20250224 | 18,240 | 18,230 | 19,140 | 18,100 |
| 20250221 | 17,640 | 18,240 | 18,500 | 17,640 |
| 20250220 | 17,870 | 17,640 | 18,130 | 17,550 |
| 20250219 | 17,620 | 17,870 | 18,240 | 17,390 |
| 20250218 | 17,380 | 17,610 | 17,780 | 17,040 |
| 20250217 | 17,800 | 17,380 | 17,800 | 17,290 |
| 20250214 | 17,940 | 17,800 | 17,940 | 17,490 |
| 20250213 | 17,430 | 17,640 | 17,950 | 17,430 |
| 20250212 | 18,200 | 17,730 | 18,750 | 17,430 |
| 20250211 | 18,570 | 18,200 | 19,170 | 18,090 |
| 20250210 | 16,800 | 18,620 | 18,620 | 16,790 |
| 20250207 | 17,540 | 17,030 | 17,550 | 16,940 |
| 20250206 | 17,640 | 17,550 | 17,920 | 17,500 |
| 20250205 | 17,480 | 17,630 | 17,800 | 17,310 |
| 20250204 | 17,710 | 17,500 | 18,200 | 17,360 |
| 20250203 | 18,000 | 17,600 | 18,000 | 17,270 |
| 20250131 | 19,500 | 18,210 | 20,600 | 18,200 |
| 20250124 | 18,740 | 19,300 | 19,350 | 18,700 |
| 20250123 | 18,660 | 18,740 | 18,940 | 18,410 |
| 20250122 | 19,120 | 18,660 | 19,150 | 18,390 |
| 20250121 | 19,010 | 19,100 | 19,360 | 18,720 |
| 20250120 | 19,230 | 19,000 | 19,290 | 18,800 |
| 20250117 | 20,000 | 19,330 | 20,200 | 19,270 |
| 20250116 | 20,000 | 19,880 | 20,450 | 19,860 |
| 20250115 | 19,750 | 19,800 | 20,250 | 19,750 |
| 20250114 | 19,990 | 19,930 | 20,250 | 19,630 |
| 20250113 | 21,200 | 19,970 | 21,400 | 19,970 |
| 20250110 | 20,950 | 21,400 | 21,500 | 20,700 |
| 20250109 | 21,400 | 20,900 | 21,600 | 20,800 |
| 20250108 | 21,800 | 21,400 | 22,600 | 21,400 |
| 20250107 | 22,200 | 22,200 | 22,250 | 21,750 |
| 20250106 | 21,600 | 22,050 | 22,650 | 20,900 |
| 20250103 | 21,000 | 21,600 | 21,700 | 20,700 |
| 20250102 | 20,450 | 21,250 | 21,250 | 20,150 |