Stock Ticker
- (241770) 메카로
- Description: 기업개요
동사는 2000년 반도체산업 소재·부품·장비의 국산화를 목표로 설립되어 2017년 코스닥 상장함.
반도체 제조공정의 웨이퍼 흡착·가열용 히터블럭을 주력 생산하며, 삼성전자·SK하이닉스 기준 시장점유율 90% 이상을 보유함.
질화알루미늄 등 세라믹 소재 부품 개발과 메카로에너지를 통한 CVD방식의 CIGS·페로브스카이트·투명태양전지 개발 등 신규사업을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 34,250 | 32,600 | 34,250 | 31,350 |
| 20261019 | 34,500 | 33,350 | 34,550 | 32,950 |
| 20261016 | 35,400 | 34,900 | 35,500 | 33,400 |
| 20261015 | 36,450 | 33,550 | 36,450 | 32,450 |
| 20261014 | 37,000 | 36,200 | 37,400 | 35,150 |
| 20261013 | 35,100 | 37,200 | 37,300 | 35,100 |
| 20261012 | 40,750 | 36,950 | 40,750 | 36,900 |
| 20261008 | 39,050 | 39,450 | 39,900 |
| 20261007 | 40,400 | 39,050 | 41,100 | 39,050 |
| 20261006 | 40,900 | 40,850 | 41,200 | 39,150 |
| 20261002 | 42,300 | 40,900 | 42,750 | 39,600 |
| 20261001 | 40,100 | 42,600 | 43,200 | 39,550 |
| 20260930 | 41,250 | 40,300 | 41,250 | 39,300 |
| 20260929 | 40,450 | 40,300 | 40,800 | 39,250 |
| 20260928 | 41,600 | 40,800 | 42,250 | 40,450 |
| 20260923 | 40,800 | 41,600 | 41,600 | 40,300 |
| 20260922 | 40,450 | 41,150 | 41,900 | 39,100 |
| 20260921 | 39,050 | 40,000 | 40,000 | 37,450 |
| 20260918 | 38,250 | 38,700 | 39,250 | 38,050 |
| 20260917 | 37,950 | 38,300 | 38,650 | 37,000 |
| 20260916 | 39,100 | 37,950 | 39,100 | 37,200 |
| 20260915 | 40,000 | 38,750 | 40,050 | 38,500 |
| 20260914 | 41,400 | 40,000 | 41,400 | 39,950 |
| 20260911 | 41,100 | 42,000 | 42,100 | 41,050 |
| 20260910 | 41,600 | 42,000 | 42,800 | 41,400 |
| 20260909 | 41,550 | 41,950 | 42,650 | 41,000 |
| 20260908 | 38,700 | 42,350 | 43,350 | 37,750 |
| 20260907 | 37,550 | 37,650 | 38,200 | 37,400 |
| 20260904 | 38,800 | 37,450 | 38,800 | 36,900 |
| 20260903 | 37,800 | 37,850 | 39,050 | 37,350 |
| 20260902 | 37,600 | 38,500 | 38,600 | 37,550 |
| 20260901 | 37,850 | 38,650 | 38,900 | 36,750 |
| 20260831 | 36,200 | 37,850 | 38,000 | 35,800 |
| 20260828 | 38,700 | 37,250 | 39,350 | 37,250 |
| 20260827 | 38,200 | 38,350 | 39,150 | 37,450 |
| 20260826 | 37,500 | 37,950 | 38,100 | 36,450 |
| 20260825 | 35,450 | 37,500 | 37,600 | 34,000 |
| 20260824 | 37,000 | 35,450 | 37,850 | 35,050 |
| 20260821 | 36,950 | 37,300 | 37,650 | 35,600 |
| 20260820 | 37,950 | 36,950 | 38,500 | 36,550 |
| 20260819 | 38,600 | 37,050 | 38,950 | 36,300 |
| 20260818 | 40,450 | 39,400 | 40,450 | 38,050 |
| 20260814 | 41,600 | 40,500 | 41,650 | 39,600 |
| 20260813 | 41,150 | 41,600 | 42,100 | 40,650 |
| 20260812 | 38,800 | 40,650 | 41,050 | 38,150 |
| 20260811 | 36,850 | 39,000 | 39,700 | 36,100 |
| 20260810 | 37,250 | 37,150 | 37,650 | 35,600 |
| 20260807 | 37,000 | 36,000 | 37,450 | 35,400 |
| 20260806 | 36,850 | 36,850 | 37,100 | 36,050 |
| 20260805 | 36,000 | 37,150 | 37,900 | 35,100 |
| 20260804 | 34,000 | 35,050 | 35,100 | 33,000 |
| 20260803 | 32,600 | 34,000 | 34,750 | 31,900 |
| 20260731 | 31,750 | 32,800 | 33,500 | 31,400 |
| 20260730 | 30,850 | 31,250 | 33,200 | 30,750 |
| 20260729 | 33,300 | 32,600 | 34,950 | 28,350 |
| 20260728 | 34,800 | 34,000 | 35,700 | 30,750 |
| 20260727 | 32,450 | 35,700 | 35,700 | 32,300 |
| 20260724 | 31,650 | 32,450 | 32,700 | 30,000 |
| 20260723 | 30,500 | 31,800 | 32,800 | 29,500 |
| 20260722 | 30,300 | 30,700 | 32,300 | 30,300 |
| 20260721 | 29,150 | 30,050 | 30,300 | 28,400 |
| 20260720 | 32,000 | 30,050 | 32,200 | 30,050 |
| 20260716 | 35,150 | 32,950 | 35,450 | 32,400 |
| 20260715 | 33,700 | 36,550 | 36,550 | 33,700 |
| 20260714 | 34,300 | 34,300 | 35,800 | 33,200 |
| 20260713 | 35,300 | 34,500 | 36,100 | 31,600 |
| 20260710 | 34,850 | 36,100 | 36,450 | 32,850 |
| 20260709 | 33,800 | 34,700 | 35,900 | 32,100 |
| 20260708 | 35,000 | 33,950 | 35,250 | 31,500 |
| 20260707 | 36,000 | 34,700 | 37,050 | 33,600 |
| 20260706 | 37,400 | 36,900 | 38,300 | 35,300 |
| 20260703 | 42,650 | 38,350 | 42,650 | 34,600 |
| 20260702 | 45,050 | 42,700 | 45,050 | 40,200 |
| 20260701 | 45,750 | 45,050 | 47,000 | 43,600 |
| 20260630 | 41,350 | 44,450 | 44,800 | 41,350 |
| 20260629 | 42,350 | 42,450 | 43,350 | 40,300 |
| 20260626 | 43,500 | 42,400 | 43,500 | 38,550 |
| 20260625 | 44,500 | 43,500 | 44,500 | 42,000 |
| 20260624 | 45,150 | 43,700 | 45,150 | 42,500 |
| 20260623 | 44,500 | 45,200 | 46,900 | 42,300 |
| 20260622 | 45,300 | 45,350 | 46,200 | 43,700 |
| 20260619 | 47,950 | 46,250 | 47,950 | 44,300 |
| 20260618 | 47,000 | 47,000 | 47,200 | 45,200 |
| 20260617 | 47,850 | 47,000 | 47,850 | 43,300 |
| 20260616 | 47,950 | 47,850 | 47,950 | 46,150 |
| 20260615 | 44,950 | 47,950 | 48,000 | 44,300 |
| 20260612 | 40,800 | 46,550 | 47,800 | 39,950 |
| 20260611 | 37,400 | 39,950 | 40,100 | 36,750 |
| 20260610 | 38,250 | 37,700 | 39,150 | 36,200 |
| 20260609 | 35,650 | 37,500 | 37,500 | 35,000 |
| 20260608 | 37,350 | 34,500 | 38,200 | 34,200 |
| 20260605 | 39,050 | 39,400 | 41,200 | 37,000 |
| 20260604 | 37,700 | 39,800 | 41,900 | 37,700 |
| 20260602 | 36,400 | 37,250 | 38,700 | 35,100 |
| 20260601 | 35,750 | 36,650 | 37,000 | 33,600 |
| 20260529 | 39,400 | 36,300 | 39,450 | 36,300 |
| 20260528 | 39,650 | 39,350 | 42,450 | 38,550 |
| 20260527 | 39,300 | 40,400 | 41,200 | 38,500 |
| 20260526 | 38,250 | 37,500 | 38,600 | 37,000 |
| 20260522 | 36,900 | 37,900 | 38,200 | 36,150 |
| 20260521 | 36,850 | 37,500 | 39,200 | 36,050 |
| 20260520 | 37,200 | 36,650 | 37,500 | 34,900 |
| 20260519 | 39,900 | 37,400 | 39,900 | 36,900 |
| 20260518 | 38,250 | 39,550 | 40,750 | 36,950 |
| 20260515 | 41,000 | 39,150 | 41,000 | 38,150 |
| 20260514 | 40,600 | 40,400 | 40,700 | 38,700 |
| 20260513 | 38,150 | 40,600 | 41,450 | 36,850 |
| 20260512 | 36,850 | 37,200 | 38,750 | 35,500 |
| 20260511 | 37,900 | 36,450 | 37,900 | 34,400 |
| 20260508 | 36,050 | 37,100 | 38,400 | 36,000 |
| 20260507 | 38,000 | 37,100 | 38,000 | 36,150 |
| 20260506 | 37,350 | 37,300 | 37,600 | 35,800 |
| 20260504 | 36,550 | 36,850 | 37,800 | 36,100 |
| 20260430 | 38,700 | 36,500 | 38,700 | 35,400 |
| 20260429 | 39,500 | 38,700 | 41,250 | 38,350 |
| 20260428 | 40,000 | 40,600 | 40,700 | 38,250 |
| 20260427 | 40,400 | 40,000 | 40,700 | 39,050 |
| 20260424 | 40,900 | 40,200 | 42,000 | 39,800 |
| 20260423 | 42,900 | 41,100 | 42,900 | 40,250 |
| 20260422 | 40,300 | 42,150 | 43,000 | 40,300 |
| 20260421 | 39,700 | 39,050 | 39,950 | 37,850 |
| 20260420 | 38,050 | 39,300 | 39,800 | 37,400 |
| 20260417 | 38,850 | 38,450 | 39,150 | 38,000 |
| 20260416 | 38,900 | 38,850 | 40,200 | 37,500 |
| 20260415 | 39,300 | 38,850 | 39,550 | 37,350 |
| 20260414 | 38,500 | 38,900 | 40,150 | 38,000 |
| 20260413 | 37,750 | 38,500 | 39,250 | 36,950 |
| 20260410 | 37,050 | 38,150 | 38,400 | 36,850 |
| 20260409 | 37,600 | 37,000 | 37,600 | 36,200 |
| 20260408 | 36,650 | 37,650 | 37,850 | 36,650 |
| 20260407 | 38,300 | 35,700 | 38,450 | 34,750 |
| 20260406 | 38,500 | 37,400 | 38,500 | 36,350 |
| 20260403 | 38,650 | 38,000 | 39,500 | 36,650 |
| 20260402 | 40,100 | 38,100 | 40,500 | 37,750 |
| 20260401 | 39,000 | 39,900 | 39,950 | 37,550 |
| 20260331 | 36,500 | 36,700 | 39,100 | 35,150 |
| 20260330 | 35,500 | 36,600 | 37,450 | 33,350 |
| 20260327 | 36,300 | 37,000 | 37,700 | 36,300 |
| 20260326 | 37,250 | 37,500 | 39,450 | 36,450 |
| 20260325 | 33,200 | 37,250 | 37,750 | 32,850 |
| 20260324 | 33,600 | 33,200 | 33,950 | 30,400 |
| 20260323 | 33,800 | 32,550 | 34,950 | 32,000 |
| 20260320 | 35,950 | 34,750 | 35,950 | 33,400 |
| 20260319 | 34,700 | 36,700 | 37,200 | 33,700 |
| 20260318 | 30,050 | 37,000 | 37,700 | 30,050 |
| 20260317 | 30,450 | 29,750 | 30,550 | 29,150 |
| 20260316 | 28,000 | 30,700 | 31,150 | 27,300 |
| 20260313 | 27,650 | 27,150 | 28,000 | 26,600 |
| 20260312 | 28,700 | 28,050 | 29,450 | 27,900 |
| 20260311 | 29,050 | 29,050 | 29,300 | 28,450 |
| 20260310 | 27,950 | 29,050 | 29,300 | 27,250 |
| 20260309 | 28,100 | 27,000 | 28,700 | 26,200 |
| 20260306 | 29,600 | 29,850 | 30,400 | 28,050 |
| 20260305 | 28,500 | 29,450 | 30,200 | 27,700 |
| 20260304 | 28,300 | 26,850 | 29,850 | 25,800 |
| 20260303 | 27,300 | 29,750 | 30,600 | 27,200 |
| 20260227 | 28,050 | 28,550 | 28,800 | 27,100 |
| 20260226 | 27,350 | 28,900 | 29,450 | 26,650 |
| 20260225 | 26,250 | 27,300 | 27,550 | 25,500 |
| 20260224 | 24,600 | 25,450 | 25,750 | 24,500 |
| 20260223 | 24,700 | 24,800 | 25,500 | 24,000 |
| 20260220 | 25,450 | 24,600 | 25,450 | 24,500 |
| 20260219 | 24,300 | 25,150 | 25,450 | 23,200 |
| 20260213 | 24,500 | 23,500 | 24,650 | 23,350 |
| 20260212 | 25,800 | 24,900 | 25,800 | 24,750 |
| 20260211 | 25,900 | 25,450 | 26,000 | 24,300 |
| 20260210 | 25,950 | 25,050 | 26,250 | 24,650 |
| 20260209 | 24,800 | 24,950 | 27,850 | 24,550 |
| 20260206 | 23,900 | 23,900 | 24,000 | 22,000 |
| 20260205 | 26,700 | 24,650 | 26,700 | 24,350 |
| 20260204 | 24,400 | 26,600 | 27,700 | 23,850 |
| 20260203 | 23,750 | 24,250 | 24,550 | 23,350 |
| 20260202 | 25,800 | 23,350 | 25,900 | 23,250 |
| 20260130 | 23,350 | 25,450 | 25,850 | 23,050 |
| 20260129 | 24,600 | 23,100 | 24,750 | 22,650 |
| 20260128 | 24,450 | 24,000 | 24,450 | 23,200 |
| 20260127 | 23,300 | 23,850 | 23,950 | 22,700 |
| 20260126 | 22,800 | 22,700 | 23,250 | 22,350 |
| 20260123 | 22,400 | 22,600 | 23,150 | 21,700 |
| 20260122 | 22,600 | 22,300 | 23,050 | 22,200 |
| 20260121 | 23,100 | 22,600 | 23,250 | 22,400 |
| 20260120 | 23,250 | 23,250 | 23,600 | 22,300 |
| 20260119 | 23,750 | 23,250 | 23,750 | 22,600 |
| 20260116 | 22,750 | 23,450 | 23,450 | 21,950 |
| 20260115 | 23,450 | 22,200 | 23,850 | 22,200 |
| 20260114 | 24,550 | 23,500 | 24,550 | 23,500 |
| 20260113 | 24,650 | 24,900 | 25,150 | 24,000 |
| 20260112 | 25,450 | 24,900 | 25,450 | 24,400 |
| 20260109 | 25,300 | 24,800 | 25,550 | 24,750 |
| 20260108 | 25,200 | 25,100 | 25,450 | 24,650 |
| 20260107 | 25,450 | 25,250 | 25,650 | 24,050 |
| 20260106 | 23,550 | 24,900 | 25,000 | 23,350 |
| 20260105 | 24,500 | 23,700 | 24,550 | 23,350 |
| 20260102 | 22,750 | 23,900 | 23,900 | 22,450 |
| 20251230 | 22,200 | 23,000 | 23,800 | 22,200 |
| 20251229 | 22,450 | 22,650 | 23,150 | 21,400 |
| 20251226 | 21,500 | 22,450 | 22,750 | 21,100 |
| 20251224 | 21,000 | 21,300 | 21,500 | 20,250 |
| 20251223 | 21,300 | 20,850 | 21,300 | 20,750 |
| 20251222 | 20,600 | 21,150 | 21,250 | 20,600 |
| 20251219 | 20,450 | 20,500 | 20,650 | 19,980 |
| 20251218 | 20,800 | 20,250 | 21,050 | 20,000 |
| 20251217 | 21,250 | 21,000 | 21,300 | 20,350 |
| 20251216 | 22,350 | 20,850 | 22,500 | 20,850 |
| 20251215 | 22,750 | 22,350 | 23,000 | 21,750 |
| 20251212 | 23,000 | 22,750 | 23,000 | 22,200 |
| 20251211 | 23,250 | 22,700 | 23,250 | 22,500 |
| 20251210 | 22,650 | 22,850 | 23,400 | 22,350 |
| 20251209 | 23,050 | 22,650 | 23,300 | 22,600 |
| 20251208 | 23,900 | 23,200 | 24,100 | 22,900 |
| 20251205 | 23,850 | 24,000 | 24,100 | 22,850 |
| 20251204 | 23,950 | 23,650 | 24,100 | 23,250 |
| 20251203 | 23,800 | 23,750 | 24,000 | 23,150 |
| 20251202 | 23,100 | 23,400 | 23,800 | 22,450 |
| 20251201 | 22,650 | 23,250 | 23,250 | 22,200 |
| 20251128 | 21,450 | 22,400 | 22,450 | 21,400 |
| 20251127 | 21,600 | 21,400 | 21,800 | 20,950 |
| 20251126 | 21,500 | 21,600 | 22,000 | 21,050 |
| 20251125 | 21,750 | 21,500 | 22,000 | 21,050 |
| 20251124 | 22,300 | 21,100 | 22,300 | 20,650 |
| 20251121 | 22,600 | 21,600 | 22,600 | 21,600 |
| 20251120 | 22,800 | 23,300 | 24,150 | 22,600 |
| 20251119 | 22,800 | 22,050 | 22,800 | 21,500 |
| 20251118 | 24,150 | 22,000 | 24,150 | 21,800 |
| 20251117 | 26,800 | 24,200 | 28,050 | 21,500 |
| 20251114 | 25,900 | 26,850 | 27,400 | 25,600 |
| 20251113 | 26,500 | 26,650 | 27,150 | 26,200 |
| 20251112 | 26,700 | 26,450 | 26,700 | 25,400 |
| 20251111 | 26,400 | 26,100 | 26,400 | 25,500 |
| 20251110 | 25,100 | 26,300 | 26,750 | 25,100 |
| 20251107 | 25,800 | 25,050 | 25,900 | 24,550 |
| 20251106 | 25,900 | 26,100 | 26,350 | 25,200 |
| 20251105 | 26,500 | 25,400 | 26,550 | 24,550 |
| 20251104 | 26,900 | 26,700 | 26,950 | 26,000 |
| 20251103 | 26,300 | 26,500 | 26,950 | 25,500 |
| 20251031 | 28,150 | 26,300 | 28,150 | 25,900 |
| 20251030 | 28,100 | 28,600 | 28,600 | 27,300 |
| 20251029 | 25,450 | 28,100 | 28,750 | 25,350 |
| 20251028 | 25,350 | 25,450 | 25,950 | 24,900 |
| 20251027 | 24,250 | 25,350 | 25,800 | 24,250 |
| 20251024 | 24,400 | 23,950 | 25,100 | 23,650 |
| 20251023 | 23,450 | 23,550 | 24,400 | 23,000 |
| 20251022 | 22,750 | 23,200 | 23,650 | 22,400 |
| 20251021 | 23,000 | 22,700 | 23,550 | 22,300 |
| 20251020 | 22,650 | 23,000 | 24,450 | 22,500 |
| 20251017 | 24,850 | 22,950 | 24,850 | 22,700 |
| 20251016 | 21,900 | 25,550 | 26,500 | 21,350 |
| 20251015 | 21,100 | 21,550 | 22,500 | 20,050 |
| 20251014 | 20,650 | 21,100 | 21,100 | 20,050 |
| 20251013 | 19,300 | 20,600 | 20,600 | 19,220 |
| 20251010 | 21,100 | 19,900 | 22,100 | 19,420 |
| 20251002 | 20,900 | 20,450 | 21,400 | 20,250 |
| 20251001 | 20,550 | 20,250 | 21,000 | 20,000 |
| 20250930 | 20,800 | 20,450 | 20,800 | 19,950 |
| 20250929 | 19,650 | 20,800 | 20,900 | 19,540 |
| 20250926 | 19,650 | 19,650 | 19,950 | 19,200 |
| 20250925 | 17,960 | 19,620 | 19,900 | 17,690 |
| 20250924 | 17,450 | 17,800 | 18,040 | 17,360 |
| 20250923 | 18,200 | 17,600 | 18,480 | 17,200 |
| 20250922 | 17,230 | 18,030 | 18,360 | 16,430 |
| 20250919 | 17,400 | 17,210 | 17,770 | 16,900 |
| 20250918 | 15,400 | 17,030 | 17,660 | 15,210 |
| 20250917 | 15,380 | 15,350 | 15,430 | 14,800 |
| 20250916 | 14,880 | 15,350 | 15,400 | 14,560 |
| 20250915 | 13,650 | 14,800 | 15,000 | 13,650 |
| 20250912 | 13,050 | 13,560 | 13,750 | 13,050 |
| 20250911 | 12,850 | 13,070 | 13,070 | 12,680 |
| 20250910 | 12,740 | 12,820 | 13,000 | 12,720 |
| 20250909 | 12,450 | 12,740 | 12,780 | 12,340 |
| 20250908 | 12,160 | 12,320 | 12,480 | 12,160 |
| 20250905 | 12,400 | 12,160 | 12,540 | 12,110 |
| 20250904 | 12,420 | 12,300 | 12,420 | 12,120 |
| 20250903 | 12,300 | 12,100 | 12,360 | 12,100 |
| 20250902 | 12,300 | 12,300 | 12,320 | 12,110 |
| 20250901 | 12,460 | 12,200 | 12,520 | 12,190 |
| 20250829 | 12,400 | 12,650 | 12,760 | 12,370 |
| 20250828 | 12,080 | 12,420 | 12,620 | 11,820 |
| 20250827 | 12,300 | 12,240 | 12,710 | 12,080 |
| 20250826 | 12,240 | 12,260 | 12,720 | 12,140 |
| 20250825 | 12,060 | 12,400 | 12,610 | 11,560 |
| 20250822 | 12,060 | 12,060 | 12,170 | 11,700 |
| 20250821 | 12,020 | 11,820 | 12,350 | 11,820 |
| 20250820 | 12,030 | 12,020 | 12,030 | 11,670 |
| 20250819 | 12,310 | 12,040 | 12,470 | 11,800 |
| 20250818 | 12,830 | 12,300 | 12,920 | 12,250 |
| 20250814 | 12,340 | 12,580 | 13,290 | 12,190 |
| 20250813 | 12,220 | 12,200 | 12,440 | 12,090 |
| 20250812 | 11,940 | 12,220 | 12,370 | 11,930 |
| 20250811 | 12,580 | 11,940 | 12,580 | 11,930 |
| 20250808 | 12,470 | 12,290 | 12,470 | 12,110 |
| 20250807 | 12,210 | 12,250 | 12,720 | 12,170 |
| 20250806 | 12,600 | 12,360 | 12,600 | 12,140 |
| 20250805 | 12,510 | 12,610 | 12,780 | 12,220 |
| 20250804 | 11,860 | 12,220 | 12,530 | 11,770 |
| 20250801 | 12,300 | 11,860 | 12,320 | 11,830 |
| 20250731 | 12,570 | 12,320 | 12,570 | 12,220 |
| 20250730 | 12,760 | 12,310 | 12,760 | 12,260 |
| 20250729 | 12,490 | 12,320 | 12,750 | 12,300 |
| 20250728 | 12,570 | 12,490 | 12,760 | 12,150 |
| 20250725 | 13,480 | 12,670 | 13,480 | 12,580 |
| 20250724 | 13,050 | 13,180 | 13,250 | 12,950 |
| 20250723 | 13,210 | 13,080 | 13,210 | 12,850 |
| 20250722 | 13,330 | 13,110 | 13,650 | 12,900 |
| 20250721 | 13,730 | 13,340 | 13,840 | 13,340 |
| 20250718 | 13,880 | 13,730 | 13,880 | 13,530 |
| 20250717 | 14,240 | 13,660 | 14,520 | 13,460 |
| 20250716 | 14,450 | 14,300 | 14,500 | 14,000 |
| 20250715 | 14,330 | 14,230 | 14,330 | 13,780 |
| 20250714 | 13,820 | 14,050 | 14,350 | 13,610 |
| 20250711 | 14,350 | 14,000 | 14,350 | 13,740 |
| 20250710 | 14,150 | 14,080 | 14,250 | 13,720 |
| 20250709 | 14,040 | 14,150 | 14,400 | 13,760 |
| 20250708 | 13,440 | 13,900 | 14,400 | 13,350 |
| 20250707 | 12,660 | 13,580 | 14,700 | 12,660 |
| 20250704 | 11,350 | 12,590 | 12,860 | 10,940 |
| 20250703 | 11,130 | 11,050 | 11,130 | 10,740 |
| 20250702 | 11,360 | 10,890 | 11,360 | 10,730 |
| 20250701 | 11,050 | 10,820 | 11,330 | 10,820 |
| 20250630 | 11,270 | 10,970 | 11,270 | 10,900 |
| 20250627 | 11,420 | 11,180 | 11,500 | 11,120 |
| 20250626 | 11,670 | 11,190 | 11,670 | 11,170 |
| 20250625 | 11,620 | 11,690 | 11,700 | 11,210 |
| 20250624 | 11,380 | 11,620 | 11,920 | 11,130 |
| 20250623 | 11,650 | 11,360 | 11,730 | 11,190 |
| 20250620 | 12,040 | 11,770 | 12,270 | 11,700 |
| 20250619 | 12,900 | 12,080 | 12,900 | 11,770 |
| 20250618 | 12,960 | 12,560 | 13,220 | 12,450 |
| 20250617 | 13,150 | 12,980 | 13,290 | 12,780 |
| 20250616 | 12,600 | 13,150 | 13,240 | 12,370 |
| 20250613 | 12,670 | 12,600 | 12,820 | 11,800 |
| 20250612 | 12,470 | 12,700 | 12,920 | 12,470 |
| 20250611 | 11,790 | 12,470 | 12,700 | 11,790 |
| 20250610 | 11,960 | 11,790 | 11,960 | 11,670 |
| 20250609 | 11,830 | 11,790 | 12,110 | 11,730 |
| 20250605 | 11,940 | 11,920 | 12,060 | 11,610 |
| 20250604 | 11,930 | 11,950 | 12,060 | 11,570 |
| 20250602 | 11,840 | 11,690 | 11,860 | 11,500 |
| 20250530 | 11,880 | 11,690 | 12,200 | 11,630 |
| 20250529 | 11,560 | 11,620 | 11,800 | 11,380 |
| 20250528 | 11,700 | 11,570 | 11,770 | 11,290 |
| 20250527 | 11,610 | 11,530 | 11,870 | 11,360 |
| 20250526 | 12,530 | 11,610 | 12,530 | 11,610 |
| 20250523 | 12,260 | 12,120 | 12,420 | 11,980 |
| 20250522 | 12,590 | 12,260 | 12,600 | 12,040 |
| 20250521 | 12,710 | 12,600 | 12,940 | 12,330 |
| 20250520 | 12,370 | 12,710 | 12,790 | 12,170 |
| 20250519 | 12,390 | 12,330 | 12,390 | 11,950 |
| 20250516 | 12,800 | 12,390 | 12,800 | 11,860 |
| 20250515 | 12,000 | 12,500 | 12,500 | 11,860 |
| 20250514 | 12,040 | 12,140 | 12,280 | 11,830 |
| 20250513 | 12,290 | 11,980 | 12,300 | 11,930 |
| 20250512 | 12,300 | 12,280 | 12,740 | 12,010 |
| 20250509 | 12,610 | 12,300 | 12,690 | 12,230 |
| 20250508 | 12,680 | 12,620 | 12,680 | 12,430 |
| 20250507 | 12,060 | 12,620 | 12,700 | 11,900 |
| 20250502 | 12,360 | 12,050 | 12,620 | 11,800 |
| 20250430 | 12,700 | 12,630 | 12,910 | 12,350 |
| 20250429 | 12,910 | 12,730 | 13,210 | 12,650 |
| 20250428 | 12,220 | 12,900 | 13,440 | 12,110 |
| 20250425 | 12,480 | 12,220 | 12,650 | 12,130 |
| 20250424 | 12,750 | 12,480 | 12,750 | 12,040 |
| 20250423 | 11,870 | 12,590 | 12,970 | 11,840 |
| 20250422 | 11,890 | 11,950 | 11,980 | 11,670 |
| 20250421 | 11,710 | 11,840 | 11,840 | 11,300 |
| 20250418 | 12,060 | 11,710 | 12,290 | 11,380 |
| 20250417 | 12,010 | 12,190 | 12,240 | 11,900 |
| 20250416 | 11,830 | 12,220 | 12,240 | 11,600 |
| 20250415 | 11,490 | 11,850 | 12,290 | 11,470 |
| 20250414 | 11,180 | 11,470 | 11,470 | 10,970 |
| 20250411 | 10,700 | 11,100 | 11,220 | 10,580 |
| 20250410 | 10,510 | 10,780 | 10,800 | 10,150 |
| 20250409 | 10,390 | 10,190 | 10,510 | 10,090 |
| 20250408 | 10,090 | 10,250 | 10,350 | 9,930 |
| 20250407 | 10,380 | 10,080 | 10,390 | 9,610 |
| 20250404 | 10,770 | 10,380 | 10,770 | 10,100 |
| 20250403 | 10,420 | 10,570 | 10,810 | 10,340 |
| 20250402 | 10,680 | 10,500 | 10,800 | 10,500 |
| 20250401 | 10,290 | 10,690 | 10,780 | 10,050 |
| 20250331 | 10,250 | 10,290 | 10,360 | 9,880 |
| 20250328 | 10,440 | 10,250 | 10,540 | 10,020 |
| 20250327 | 10,500 | 10,490 | 10,710 | 10,110 |
| 20250326 | 10,180 | 10,270 | 10,400 | 10,010 |
| 20250325 | 10,500 | 10,180 | 10,700 | 10,140 |
| 20250324 | 10,390 | 10,640 | 10,850 | 10,270 |
| 20250321 | 9,850 | 10,420 | 10,480 | 9,850 |
| 20250320 | 10,280 | 9,990 | 10,330 | 9,900 |
| 20250319 | 9,960 | 9,980 | 10,300 | 9,920 |
| 20250318 | 10,310 | 9,960 | 10,310 | 9,870 |
| 20250317 | 10,100 | 10,340 | 10,500 | 9,960 |
| 20250314 | 9,960 | 9,940 | 10,070 | 9,530 |
| 20250313 | 9,890 | 9,960 | 10,090 | 9,680 |
| 20250312 | 9,870 | 9,680 | 10,040 | 9,660 |
| 20250311 | 9,510 | 9,920 | 10,070 | 9,510 |
| 20250310 | 10,210 | 9,890 | 10,210 | 9,700 |
| 20250307 | 10,050 | 10,210 | 10,270 | 9,820 |
| 20250306 | 10,320 | 10,050 | 10,320 | 9,920 |
| 20250305 | 10,220 | 10,300 | 10,610 | 10,050 |
| 20250304 | 9,870 | 9,960 | 10,150 | 9,800 |
| 20250228 | 10,000 | 9,900 | 10,200 | 9,400 |
| 20250227 | 10,800 | 10,010 | 10,800 | 9,750 |
| 20250226 | 10,800 | 10,800 | 10,990 | 10,400 |
| 20250225 | 10,680 | 10,800 | 10,800 | 10,420 |
| 20250224 | 10,150 | 10,800 | 11,000 | 10,150 |
| 20250221 | 9,850 | 10,100 | 10,100 | 9,380 |
| 20250220 | 9,770 | 9,700 | 9,840 | 9,620 |
| 20250219 | 9,740 | 9,630 | 9,750 | 9,300 |
| 20250218 | 9,550 | 9,610 | 9,740 | 9,330 |
| 20250217 | 9,180 | 9,450 | 9,590 | 9,160 |
| 20250214 | 9,190 | 9,210 | 9,380 | 8,980 |
| 20250213 | 9,020 | 8,960 | 9,210 | 8,860 |
| 20250212 | 8,620 | 9,110 | 9,780 | 8,620 |
| 20250211 | 8,070 | 8,550 | 9,690 | 8,030 |
| 20250210 | 8,010 | 8,150 | 8,210 | 7,820 |
| 20250207 | 8,240 | 8,020 | 8,460 | 7,990 |
| 20250206 | 8,070 | 8,120 | 8,540 | 8,060 |
| 20250205 | 8,160 | 8,120 | 8,300 | 8,050 |
| 20250204 | 8,070 | 8,160 | 8,460 | 8,030 |
| 20250203 | 8,170 | 8,120 | 8,170 | 7,900 |
| 20250131 | 8,190 | 8,170 | 8,190 | 8,030 |
| 20250124 | 8,300 | 8,190 | 8,390 | 8,160 |
| 20250123 | 8,160 | 8,300 | 8,340 | 8,120 |
| 20250122 | 8,250 | 8,300 | 8,400 | 8,060 |
| 20250121 | 8,330 | 8,330 | 8,650 | 8,250 |
| 20250120 | 8,600 | 8,410 | 8,600 | 8,360 |
| 20250117 | 8,300 | 8,430 | 8,460 | 8,260 |
| 20250116 | 8,330 | 8,300 | 8,460 | 7,910 |
| 20250115 | 8,520 | 8,200 | 8,740 | 8,130 |
| 20250114 | 8,220 | 8,490 | 8,820 | 8,220 |
| 20250113 | 8,650 | 8,480 | 8,650 | 8,270 |
| 20250110 | 8,950 | 8,650 | 8,950 | 8,470 |
| 20250109 | 8,650 | 8,620 | 9,080 | 8,480 |
| 20250108 | 8,590 | 8,540 | 8,690 | 8,450 |
| 20250107 | 8,230 | 8,590 | 8,660 | 8,230 |
| 20250106 | 8,230 | 8,260 | 8,320 | 8,140 |
| 20250103 | 8,070 | 8,230 | 8,360 | 8,030 |
| 20250102 | 8,340 | 8,230 | 8,340 | 7,930 |