Stock Ticker
- (272110) 케이엔제이
- Description: 기업개요
동사는 2005년 반도체 제조용 CVD-SiC 제품 생산을 목적으로 설립되어 충청남도 아산시에 본사를 두고 있음.
반도체 제조공정 중 에칭공정에 사용되는 CVD-SiC Focus Ring을 생산하며, 2024년 디스플레이제조용 Edge Grinder 및 검사장비 사업을 중단함.
반도체 공정 고도화에 따른 기술력 확보를 위해 CVD SiC 증착 및 가공기술 개발과 CVD 증착 챔버 자체 개발로 생산 수율 향상에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 26,700 | 25,600 | 26,700 | 25,100 |
| 20261019 | 26,500 | 26,700 | 27,550 | 26,050 |
| 20261016 | 26,050 | 27,550 | 28,400 | 25,700 |
| 20261015 | 27,450 | 25,650 | 27,500 | 24,850 |
| 20261014 | 31,600 | 29,400 | 31,850 | 29,100 |
| 20261013 | 31,000 | 31,600 | 32,400 | 29,500 |
| 20261012 | 32,750 | 32,000 | 33,400 | 31,500 |
| 20261008 | 32,200 | 32,700 | 33,500 |
| 20261007 | 32,250 | 32,650 | 33,950 | 31,500 |
| 20261006 | 32,400 | 32,550 | 33,300 | 31,700 |
| 20261002 | 32,400 | 31,850 | 32,850 | 31,750 |
| 20261001 | 30,900 | 32,550 | 33,250 | 30,300 |
| 20260930 | 30,200 | 30,600 | 31,450 | 29,700 |
| 20260929 | 29,150 | 29,900 | 29,950 | 28,550 |
| 20260928 | 30,400 | 29,200 | 30,400 | 28,850 |
| 20260923 | 30,150 | 30,300 | 30,800 | 29,850 |
| 20260922 | 29,900 | 29,750 | 30,900 | 29,550 |
| 20260921 | 27,600 | 29,900 | 30,950 | 27,600 |
| 20260918 | 26,500 | 27,050 | 28,000 | 26,300 |
| 20260917 | 25,600 | 26,000 | 26,400 | 25,350 |
| 20260916 | 25,900 | 25,450 | 25,900 | 24,950 |
| 20260915 | 25,000 | 25,400 | 26,200 | 24,250 |
| 20260914 | 24,900 | 24,800 | 25,600 | 24,250 |
| 20260911 | 25,550 | 25,400 | 25,950 | 25,150 |
| 20260910 | 25,250 | 26,050 | 26,450 | 24,600 |
| 20260909 | 25,000 | 25,250 | 26,150 | 24,900 |
| 20260908 | 25,100 | 24,800 | 25,600 | 24,650 |
| 20260907 | 25,200 | 24,750 | 25,450 | 24,650 |
| 20260904 | 24,000 | 24,400 | 25,000 | 23,850 |
| 20260903 | 24,950 | 23,850 | 24,950 | 23,500 |
| 20260902 | 23,450 | 24,250 | 24,950 | 22,900 |
| 20260901 | 23,650 | 23,750 | 24,000 | 23,250 |
| 20260831 | 24,000 | 24,000 | 24,050 | 22,750 |
| 20260828 | 25,000 | 24,500 | 25,100 | 24,200 |
| 20260827 | 25,800 | 25,250 | 25,950 | 25,100 |
| 20260826 | 25,700 | 25,250 | 25,700 | 24,500 |
| 20260825 | 23,900 | 25,700 | 25,700 | 23,700 |
| 20260824 | 24,550 | 24,700 | 25,150 | 23,100 |
| 20260821 | 25,300 | 24,450 | 25,300 | 24,100 |
| 20260820 | 25,400 | 25,400 | 25,750 | 25,050 |
| 20260819 | 25,600 | 25,100 | 26,500 | 24,700 |
| 20260818 | 26,300 | 25,950 | 27,900 | 25,650 |
| 20260814 | 27,950 | 26,300 | 27,950 | 25,200 |
| 20260813 | 30,800 | 28,000 | 31,050 | 27,300 |
| 20260812 | 30,400 | 30,700 | 31,150 | 29,700 |
| 20260811 | 28,950 | 30,400 | 32,100 | 28,950 |
| 20260810 | 28,200 | 29,700 | 29,950 | 27,900 |
| 20260807 | 27,650 | 28,150 | 28,950 | 26,600 |
| 20260806 | 27,400 | 28,000 | 28,400 | 26,550 |
| 20260805 | 27,500 | 27,800 | 28,300 | 26,300 |
| 20260804 | 26,050 | 26,150 | 27,650 | 25,450 |
| 20260803 | 24,550 | 26,300 | 28,100 | 24,400 |
| 20260731 | 21,950 | 24,800 | 25,200 | 21,800 |
| 20260730 | 19,800 | 20,050 | 21,350 | 19,550 |
| 20260729 | 23,350 | 20,600 | 24,400 | 19,320 |
| 20260728 | 25,100 | 23,100 | 25,800 | 22,150 |
| 20260727 | 26,700 | 26,600 | 27,350 | 26,000 |
| 20260724 | 28,500 | 26,250 | 28,500 | 26,150 |
| 20260723 | 27,450 | 28,500 | 28,900 | 27,300 |
| 20260722 | 28,000 | 27,450 | 29,400 | 27,350 |
| 20260721 | 27,000 | 26,950 | 27,600 | 26,150 |
| 20260720 | 28,250 | 27,150 | 29,150 | 27,050 |
| 20260716 | 29,350 | 28,700 | 29,750 | 28,050 |
| 20260715 | 29,450 | 30,450 | 30,950 | 29,350 |
| 20260714 | 29,150 | 28,550 | 29,750 | 26,450 |
| 20260713 | 28,600 | 29,150 | 31,650 | 28,500 |
| 20260710 | 26,050 | 28,400 | 28,700 | 26,050 |
| 20260709 | 24,100 | 25,500 | 26,800 | 24,100 |
| 20260708 | 25,050 | 24,100 | 26,000 | 23,100 |
| 20260707 | 26,500 | 26,150 | 27,850 | 25,150 |
| 20260706 | 28,250 | 27,150 | 28,400 | 26,000 |
| 20260703 | 27,750 | 28,250 | 28,500 | 26,150 |
| 20260702 | 30,100 | 27,900 | 31,200 | 27,800 |
| 20260701 | 30,650 | 31,300 | 33,200 | 30,000 |
| 20260630 | 30,550 | 30,600 | 31,950 | 30,050 |
| 20260629 | 28,100 | 30,550 | 30,850 | 28,100 |
| 20260626 | 28,850 | 28,100 | 29,950 | 27,400 |
| 20260625 | 31,000 | 28,900 | 32,000 | 28,000 |
| 20260624 | 30,750 | 30,050 | 31,950 | 29,300 |
| 20260623 | 33,650 | 30,650 | 33,950 | 30,600 |
| 20260622 | 33,450 | 34,000 | 35,350 | 32,100 |
| 20260619 | 35,800 | 33,750 | 36,050 | 32,250 |
| 20260618 | 36,250 | 35,800 | 37,450 | 35,200 |
| 20260617 | 36,700 | 36,700 | 38,400 | 36,200 |
| 20260616 | 37,900 | 37,050 | 39,450 | 36,500 |
| 20260615 | 39,600 | 37,350 | 39,600 | 36,300 |
| 20260612 | 37,200 | 38,600 | 40,900 | 36,000 |
| 20260611 | 31,600 | 35,650 | 36,400 | 31,600 |
| 20260610 | 32,050 | 32,400 | 34,900 | 31,700 |
| 20260609 | 30,000 | 33,350 | 33,600 | 30,000 |
| 20260608 | 29,250 | 29,850 | 32,200 | 29,000 |
| 20260605 | 31,400 | 30,350 | 32,550 | 29,400 |
| 20260604 | 29,850 | 30,700 | 33,100 | 29,850 |
| 20260602 | 30,650 | 29,750 | 31,250 | 28,500 |
| 20260601 | 32,500 | 30,650 | 32,500 | 29,850 |
| 20260529 | 33,400 | 32,300 | 35,250 | 30,850 |
| 20260528 | 33,500 | 32,600 | 33,750 | 31,050 |
| 20260527 | 36,350 | 33,750 | 36,800 | 33,650 |
| 20260526 | 36,950 | 35,900 | 37,950 | 34,900 |
| 20260522 | 34,300 | 35,950 | 36,200 | 33,800 |
| 20260521 | 34,000 | 33,600 | 35,600 | 33,450 |
| 20260520 | 32,950 | 32,550 | 33,700 | 31,500 |
| 20260519 | 34,100 | 32,900 | 34,150 | 32,450 |
| 20260518 | 34,150 | 34,050 | 34,800 | 31,850 |
| 20260515 | 38,100 | 34,550 | 38,100 | 33,700 |
| 20260514 | 37,500 | 37,800 | 38,025 | 35,800 |
| 20260513 | 36,700 | 37,000 | 37,000 | 35,650 |
| 20260512 | 40,800 | 37,250 | 41,800 | 36,100 |
| 20260511 | 38,550 | 40,200 | 40,900 | 37,600 |
| 20260508 | 39,700 | 38,250 | 39,700 | 36,800 |
| 20260507 | 44,350 | 39,950 | 44,350 | 39,200 |
| 20260506 | 42,150 | 43,100 | 44,600 | 41,150 |
| 20260504 | 41,000 | 41,100 | 41,750 | 40,200 |
| 20260430 | 41,350 | 40,100 | 41,350 | 39,750 |
| 20260429 | 42,300 | 41,300 | 42,800 | 40,550 |
| 20260428 | 39,700 | 42,650 | 43,150 | 39,050 |
| 20260427 | 39,700 | 39,350 | 40,150 | 38,450 |
| 20260424 | 39,900 | 39,250 | 41,550 | 39,000 |
| 20260423 | 39,600 | 39,750 | 40,700 | 37,600 |
| 20260422 | 40,450 | 39,000 | 40,900 | 38,550 |
| 20260421 | 40,250 | 40,250 | 40,900 | 38,600 |
| 20260420 | 40,150 | 39,400 | 41,150 | 39,300 |
| 20260417 | 42,550 | 40,150 | 42,550 | 39,850 |
| 20260416 | 40,700 | 42,550 | 43,000 | 39,600 |
| 20260415 | 40,650 | 40,100 | 41,300 | 39,700 |
| 20260414 | 35,950 | 40,300 | 41,000 | 35,950 |
| 20260413 | 34,350 | 35,300 | 35,450 | 33,100 |
| 20260410 | 34,350 | 34,650 | 35,800 | 34,000 |
| 20260409 | 34,400 | 33,700 | 34,400 | 33,250 |
| 20260408 | 33,100 | 34,500 | 34,550 | 32,900 |
| 20260407 | 32,500 | 31,450 | 33,200 | 30,450 |
| 20260406 | 31,750 | 31,550 | 32,200 | 31,000 |
| 20260403 | 32,800 | 31,750 | 34,200 | 31,300 |
| 20260402 | 35,150 | 32,200 | 35,150 | 31,350 |
| 20260401 | 33,750 | 35,000 | 35,100 | 33,700 |
| 20260331 | 33,700 | 32,300 | 33,700 | 32,000 |
| 20260330 | 34,100 | 34,400 | 34,800 | 33,450 |
| 20260327 | 35,200 | 35,650 | 36,500 | 33,650 |
| 20260326 | 36,350 | 35,650 | 37,800 | 34,850 |
| 20260325 | 35,400 | 36,400 | 37,200 | 35,400 |
| 20260324 | 35,650 | 34,950 | 36,500 | 33,050 |
| 20260323 | 35,500 | 34,550 | 36,450 | 33,900 |
| 20260320 | 38,000 | 36,400 | 38,000 | 36,100 |
| 20260319 | 37,200 | 38,050 | 38,600 | 36,750 |
| 20260318 | 39,800 | 37,700 | 39,800 | 37,400 |
| 20260317 | 38,650 | 38,900 | 41,800 | 38,250 |
| 20260316 | 38,200 | 38,250 | 40,950 | 37,000 |
| 20260313 | 34,500 | 38,150 | 38,750 | 34,450 |
| 20260312 | 34,050 | 36,100 | 36,200 | 33,600 |
| 20260311 | 33,000 | 34,400 | 35,900 | 32,000 |
| 20260310 | 31,800 | 32,800 | 33,900 | 31,000 |
| 20260309 | 31,450 | 29,900 | 31,750 | 28,400 |
| 20260306 | 32,000 | 33,950 | 34,200 | 31,200 |
| 20260305 | 30,800 | 32,450 | 33,400 | 29,850 |
| 20260304 | 31,000 | 28,000 | 32,300 | 27,350 |
| 20260303 | 32,000 | 31,600 | 34,400 | 31,500 |
| 20260227 | 32,000 | 32,900 | 33,750 | 32,000 |
| 20260226 | 32,450 | 33,100 | 33,750 | 32,300 |
| 20260225 | 34,500 | 32,300 | 34,500 | 32,150 |
| 20260224 | 33,000 | 33,500 | 34,400 | 32,000 |
| 20260223 | 34,200 | 33,350 | 34,400 | 32,650 |
| 20260220 | 35,300 | 33,900 | 35,550 | 33,450 |
| 20260219 | 33,200 | 35,250 | 35,500 | 33,200 |
| 20260213 | 33,350 | 31,650 | 33,550 | 31,600 |
| 20260212 | 33,850 | 33,350 | 34,900 | 32,900 |
| 20260211 | 35,050 | 33,550 | 35,050 | 32,900 |
| 20260210 | 37,750 | 35,050 | 37,950 | 34,550 |
| 20260209 | 35,200 | 37,750 | 38,850 | 33,600 |
| 20260206 | 27,850 | 32,200 | 33,650 | 26,050 |
| 20260205 | 29,150 | 28,200 | 29,450 | 28,150 |
| 20260204 | 29,050 | 30,200 | 31,100 | 28,300 |
| 20260203 | 26,750 | 29,050 | 29,400 | 26,750 |
| 20260202 | 26,650 | 25,850 | 27,550 | 25,650 |
| 20260130 | 28,600 | 28,000 | 30,000 | 28,000 |
| 20260129 | 28,500 | 28,850 | 29,600 | 25,900 |
| 20260128 | 27,550 | 28,500 | 28,600 | 27,450 |
| 20260127 | 24,400 | 27,200 | 27,700 | 23,900 |
| 20260126 | 23,750 | 24,600 | 25,550 | 23,750 |
| 20260123 | 22,800 | 23,100 | 23,500 | 22,250 |
| 20260122 | 22,850 | 22,850 | 23,850 | 22,650 |
| 20260121 | 22,400 | 22,350 | 22,950 | 21,600 |
| 20260120 | 23,000 | 22,900 | 23,250 | 21,800 |
| 20260119 | 20,900 | 22,950 | 23,250 | 20,800 |
| 20260116 | 21,150 | 20,900 | 22,150 | 20,550 |
| 20260115 | 20,850 | 20,700 | 21,300 | 20,300 |
| 20260114 | 20,500 | 20,850 | 21,200 | 20,150 |
| 20260113 | 20,700 | 20,500 | 21,450 | 20,150 |
| 20260112 | 20,000 | 20,700 | 21,000 | 19,850 |
| 20260109 | 20,300 | 19,800 | 20,450 | 19,600 |
| 20260108 | 20,850 | 20,300 | 20,850 | 19,700 |
| 20260107 | 24,350 | 20,950 | 24,950 | 20,950 |
| 20260106 | 23,450 | 23,850 | 24,550 | 22,450 |
| 20260105 | 24,600 | 23,500 | 24,950 | 23,100 |
| 20260102 | 21,600 | 23,150 | 23,300 | 21,400 |
| 20251230 | 21,800 | 21,600 | 21,850 | 21,150 |
| 20251229 | 21,900 | 21,800 | 22,350 | 21,250 |
| 20251226 | 21,950 | 21,700 | 22,600 | 21,400 |
| 20251224 | 22,500 | 21,950 | 22,500 | 21,800 |
| 20251223 | 23,000 | 22,400 | 23,200 | 22,100 |
| 20251222 | 23,100 | 23,200 | 23,550 | 22,500 |
| 20251219 | 22,750 | 22,600 | 22,950 | 22,300 |
| 20251218 | 22,900 | 22,500 | 23,150 | 22,300 |
| 20251217 | 21,950 | 23,150 | 23,200 | 21,600 |
| 20251216 | 22,550 | 21,700 | 22,550 | 21,600 |
| 20251215 | 22,550 | 22,600 | 22,700 | 21,700 |
| 20251212 | 23,100 | 22,750 | 23,100 | 22,450 |
| 20251211 | 24,350 | 23,150 | 24,350 | 23,000 |
| 20251210 | 23,850 | 23,850 | 24,650 | 23,600 |
| 20251209 | 24,150 | 23,800 | 24,450 | 23,350 |
| 20251208 | 23,950 | 24,150 | 24,600 | 23,800 |
| 20251205 | 22,950 | 23,900 | 24,000 | 22,550 |
| 20251204 | 23,900 | 23,000 | 23,900 | 22,600 |
| 20251203 | 23,150 | 24,100 | 24,200 | 23,100 |
| 20251202 | 23,500 | 23,150 | 23,750 | 22,800 |
| 20251201 | 22,500 | 23,700 | 23,950 | 22,450 |
| 20251128 | 22,350 | 22,400 | 22,700 | 21,900 |
| 20251127 | 22,850 | 22,350 | 23,100 | 22,150 |
| 20251126 | 23,550 | 22,900 | 23,600 | 22,500 |
| 20251125 | 23,900 | 23,400 | 24,400 | 22,950 |
| 20251124 | 23,750 | 23,300 | 24,050 | 22,100 |
| 20251121 | 24,300 | 23,550 | 25,550 | 23,400 |
| 20251120 | 28,800 | 26,250 | 29,800 | 26,000 |
| 20251119 | 28,750 | 27,950 | 28,900 | 27,450 |
| 20251118 | 28,950 | 29,100 | 29,700 | 28,100 |
| 20251117 | 27,700 | 29,250 | 29,800 | 27,700 |
| 20251114 | 28,750 | 27,300 | 29,000 | 26,850 |
| 20251113 | 28,750 | 29,950 | 30,550 | 27,600 |
| 20251112 | 28,700 | 28,750 | 29,150 | 27,400 |
| 20251111 | 27,900 | 28,700 | 29,100 | 27,900 |
| 20251110 | 26,650 | 27,950 | 28,200 | 25,700 |
| 20251107 | 27,000 | 26,650 | 27,600 | 25,650 |
| 20251106 | 26,900 | 27,750 | 28,150 | 26,300 |
| 20251105 | 26,200 | 26,150 | 26,800 | 24,550 |
| 20251104 | 27,400 | 27,200 | 28,000 | 26,300 |
| 20251103 | 26,300 | 26,750 | 26,900 | 25,550 |
| 20251031 | 26,000 | 26,050 | 26,450 | 25,600 |
| 20251030 | 26,100 | 26,000 | 26,100 | 25,000 |
| 20251029 | 25,700 | 26,050 | 26,650 | 25,150 |
| 20251028 | 25,900 | 25,150 | 26,050 | 24,900 |
| 20251027 | 26,250 | 26,100 | 26,500 | 25,450 |
| 20251024 | 27,150 | 25,850 | 27,150 | 25,800 |
| 20251023 | 24,500 | 25,950 | 26,300 | 24,100 |
| 20251022 | 25,250 | 24,950 | 25,300 | 24,350 |
| 20251021 | 26,900 | 25,250 | 27,000 | 25,200 |
| 20251020 | 27,050 | 26,850 | 27,650 | 26,450 |
| 20251017 | 26,800 | 27,200 | 27,800 | 26,350 |
| 20251016 | 27,500 | 26,850 | 28,000 | 26,700 |
| 20251015 | 27,400 | 27,950 | 28,250 | 26,750 |
| 20251014 | 28,900 | 27,300 | 29,300 | 26,550 |
| 20251013 | 28,550 | 28,050 | 29,300 | 27,500 |
| 20251010 | 30,000 | 29,450 | 32,600 | 28,550 |
| 20251002 | 29,100 | 28,800 | 29,700 | 28,100 |
| 20251001 | 28,300 | 28,200 | 28,900 | 27,950 |
| 20250930 | 29,150 | 27,700 | 29,150 | 27,650 |
| 20250929 | 27,750 | 28,600 | 29,250 | 27,300 |
| 20250926 | 28,850 | 27,700 | 29,150 | 27,250 |
| 20250925 | 28,050 | 28,950 | 29,850 | 27,050 |
| 20250924 | 24,600 | 26,600 | 27,000 | 24,300 |
| 20250923 | 24,250 | 24,650 | 24,900 | 23,500 |
| 20250922 | 24,000 | 24,200 | 24,650 | 23,000 |
| 20250919 | 23,900 | 23,500 | 24,200 | 23,250 |
| 20250918 | 22,400 | 23,750 | 24,350 | 22,000 |
| 20250917 | 21,100 | 22,150 | 22,350 | 20,950 |
| 20250916 | 21,600 | 21,700 | 22,350 | 21,300 |
| 20250915 | 21,150 | 21,850 | 22,300 | 20,500 |
| 20250912 | 18,470 | 20,850 | 21,350 | 18,110 |
| 20250911 | 17,710 | 17,930 | 18,130 | 17,710 |
| 20250910 | 17,210 | 17,660 | 17,840 | 17,200 |
| 20250909 | 16,300 | 17,180 | 17,220 | 16,300 |
| 20250908 | 16,250 | 16,240 | 16,500 | 16,180 |
| 20250905 | 16,350 | 16,250 | 16,730 | 16,170 |
| 20250904 | 16,380 | 16,230 | 16,400 | 16,040 |
| 20250903 | 15,740 | 16,180 | 16,450 | 15,500 |
| 20250902 | 15,930 | 15,710 | 16,030 | 15,300 |
| 20250901 | 16,520 | 15,930 | 16,520 | 15,930 |
| 20250829 | 16,680 | 16,530 | 16,940 | 16,390 |
| 20250828 | 17,190 | 16,550 | 17,190 | 16,530 |
| 20250827 | 17,520 | 17,190 | 17,710 | 17,020 |
| 20250826 | 17,490 | 17,500 | 17,730 | 17,250 |
| 20250825 | 16,740 | 17,490 | 17,780 | 16,740 |
| 20250822 | 17,000 | 16,730 | 17,100 | 16,570 |
| 20250821 | 16,690 | 16,990 | 17,080 | 16,360 |
| 20250820 | 17,120 | 16,690 | 17,120 | 16,250 |
| 20250819 | 17,330 | 17,140 | 17,560 | 17,130 |
| 20250818 | 17,940 | 17,400 | 17,940 | 17,160 |
| 20250814 | 18,990 | 17,980 | 18,990 | 17,890 |
| 20250813 | 18,700 | 18,820 | 19,060 | 18,520 |
| 20250812 | 19,100 | 18,510 | 19,100 | 18,380 |
| 20250811 | 18,350 | 18,940 | 19,190 | 18,260 |
| 20250808 | 18,220 | 18,350 | 18,950 | 18,210 |
| 20250807 | 17,640 | 18,270 | 18,440 | 17,480 |
| 20250806 | 17,500 | 17,510 | 17,640 | 17,060 |
| 20250805 | 17,250 | 17,500 | 17,630 | 17,020 |
| 20250804 | 16,700 | 17,250 | 17,380 | 16,450 |
| 20250801 | 17,570 | 16,750 | 17,570 | 16,610 |
| 20250731 | 18,180 | 17,800 | 18,180 | 17,580 |
| 20250730 | 18,170 | 18,070 | 18,550 | 17,820 |
| 20250729 | 17,860 | 18,070 | 18,400 | 17,430 |
| 20250728 | 17,930 | 17,860 | 18,090 | 17,470 |
| 20250725 | 17,550 | 17,700 | 18,090 | 17,520 |
| 20250724 | 18,250 | 17,550 | 18,250 | 17,520 |
| 20250723 | 17,830 | 18,160 | 18,230 | 17,620 |
| 20250722 | 18,440 | 17,830 | 18,630 | 17,700 |
| 20250721 | 18,050 | 18,450 | 18,550 | 17,950 |
| 20250718 | 18,670 | 18,050 | 18,740 | 18,050 |
| 20250717 | 18,900 | 18,670 | 18,900 | 18,060 |
| 20250716 | 18,390 | 19,000 | 19,400 | 18,090 |
| 20250715 | 18,300 | 18,350 | 18,480 | 17,610 |
| 20250714 | 18,380 | 18,300 | 18,800 | 18,120 |
| 20250711 | 18,890 | 18,380 | 18,950 | 18,330 |
| 20250710 | 19,120 | 18,810 | 19,300 | 18,800 |
| 20250709 | 18,750 | 19,170 | 19,190 | 18,360 |
| 20250708 | 19,300 | 18,910 | 19,560 | 18,600 |
| 20250707 | 18,260 | 19,180 | 19,550 | 17,940 |
| 20250704 | 17,500 | 18,260 | 18,560 | 17,460 |
| 20250703 | 17,320 | 17,420 | 17,730 | 17,100 |
| 20250702 | 17,920 | 17,270 | 17,990 | 17,100 |
| 20250701 | 18,400 | 17,870 | 18,400 | 17,840 |
| 20250630 | 18,440 | 18,400 | 18,530 | 18,210 |
| 20250627 | 18,170 | 18,190 | 18,590 | 18,020 |
| 20250626 | 18,600 | 18,150 | 18,640 | 17,870 |
| 20250625 | 18,440 | 18,370 | 18,650 | 18,010 |
| 20250624 | 17,540 | 18,130 | 18,380 | 17,540 |
| 20250623 | 17,820 | 17,530 | 17,820 | 16,990 |
| 20250620 | 17,870 | 17,820 | 17,940 | 17,500 |
| 20250619 | 18,000 | 17,870 | 18,000 | 17,350 |
| 20250618 | 17,630 | 17,810 | 17,890 | 17,520 |
| 20250617 | 17,000 | 17,630 | 18,090 | 16,860 |
| 20250616 | 17,220 | 17,030 | 17,220 | 16,850 |
| 20250613 | 17,730 | 17,290 | 17,730 | 16,900 |
| 20250612 | 17,900 | 17,720 | 18,000 | 17,420 |
| 20250611 | 17,460 | 17,900 | 18,220 | 17,380 |
| 20250610 | 17,460 | 17,380 | 17,500 | 17,120 |
| 20250609 | 17,490 | 17,400 | 17,590 | 17,290 |
| 20250605 | 17,080 | 17,370 | 17,780 | 16,980 |
| 20250604 | 16,360 | 17,080 | 17,200 | 16,360 |
| 20250602 | 16,260 | 16,350 | 16,670 | 16,210 |
| 20250530 | 16,700 | 16,320 | 16,700 | 16,130 |
| 20250529 | 16,740 | 16,560 | 17,240 | 16,540 |
| 20250528 | 17,220 | 16,720 | 17,220 | 16,650 |
| 20250527 | 16,550 | 16,830 | 17,060 | 16,300 |
| 20250526 | 16,600 | 16,550 | 19,000 | 16,450 |
| 20250523 | 16,940 | 16,530 | 16,940 | 16,520 |
| 20250522 | 17,100 | 16,780 | 17,100 | 16,570 |
| 20250521 | 17,700 | 17,130 | 17,910 | 17,010 |
| 20250520 | 18,430 | 17,720 | 18,480 | 17,710 |
| 20250519 | 17,850 | 18,020 | 18,150 | 17,480 |
| 20250516 | 17,620 | 18,000 | 18,100 | 17,300 |
| 20250515 | 18,290 | 17,750 | 18,350 | 17,440 |
| 20250514 | 18,340 | 18,290 | 18,720 | 18,250 |
| 20250513 | 18,010 | 18,150 | 18,900 | 17,710 |
| 20250512 | 17,270 | 18,000 | 18,200 | 17,050 |
| 20250509 | 17,100 | 17,260 | 17,320 | 16,670 |
| 20250508 | 16,660 | 17,010 | 17,450 | 16,660 |
| 20250507 | 15,690 | 16,670 | 16,850 | 15,690 |
| 20250502 | 15,900 | 15,690 | 15,900 | 15,420 |
| 20250430 | 15,950 | 15,790 | 16,070 | 15,260 |
| 20250429 | 16,140 | 16,000 | 16,160 | 15,680 |
| 20250428 | 16,680 | 16,100 | 16,690 | 15,650 |
| 20250425 | 17,020 | 16,830 | 17,150 | 16,470 |
| 20250424 | 16,830 | 17,140 | 17,140 | 16,510 |
| 20250423 | 16,870 | 16,950 | 16,950 | 16,340 |
| 20250422 | 16,670 | 16,600 | 17,010 | 16,510 |
| 20250421 | 17,050 | 16,950 | 17,260 | 16,620 |
| 20250418 | 17,280 | 16,740 | 17,280 | 16,100 |
| 20250417 | 16,160 | 16,690 | 16,690 | 16,160 |
| 20250416 | 16,380 | 16,450 | 16,650 | 16,040 |
| 20250415 | 16,300 | 16,500 | 16,620 | 16,150 |
| 20250414 | 16,000 | 16,380 | 16,570 | 15,900 |
| 20250411 | 15,480 | 15,720 | 15,970 | 15,070 |
| 20250410 | 15,500 | 15,410 | 15,950 | 15,210 |
| 20250409 | 14,600 | 14,470 | 14,880 | 14,250 |
| 20250408 | 14,680 | 14,470 | 14,960 | 14,300 |
| 20250407 | 14,990 | 14,310 | 15,280 | 14,220 |
| 20250404 | 15,670 | 15,650 | 16,430 | 15,320 |
| 20250403 | 16,100 | 15,940 | 16,230 | 15,900 |
| 20250402 | 16,320 | 16,320 | 16,650 | 15,930 |
| 20250401 | 15,990 | 16,310 | 16,490 | 15,840 |
| 20250331 | 16,300 | 15,720 | 16,300 | 15,660 |
| 20250328 | 17,160 | 16,470 | 17,160 | 16,250 |
| 20250327 | 17,570 | 17,140 | 17,570 | 16,990 |
| 20250326 | 17,470 | 17,590 | 17,830 | 17,090 |
| 20250325 | 17,800 | 17,470 | 18,440 | 17,370 |
| 20250324 | 18,050 | 18,050 | 18,600 | 17,450 |
| 20250321 | 16,540 | 18,050 | 18,340 | 16,540 |
| 20250320 | 16,320 | 16,400 | 16,450 | 16,060 |
| 20250319 | 16,030 | 16,340 | 16,680 | 16,030 |
| 20250318 | 16,650 | 16,160 | 16,730 | 15,920 |
| 20250317 | 16,100 | 16,700 | 16,950 | 15,990 |
| 20250314 | 15,820 | 16,140 | 16,370 | 15,670 |
| 20250313 | 15,300 | 15,710 | 15,990 | 15,300 |
| 20250312 | 14,750 | 15,230 | 15,670 | 14,750 |
| 20250311 | 14,050 | 14,640 | 14,740 | 13,710 |
| 20250310 | 14,510 | 14,240 | 14,830 | 14,230 |
| 20250307 | 14,480 | 14,620 | 15,220 | 14,390 |
| 20250306 | 15,120 | 14,410 | 15,120 | 14,390 |
| 20250305 | 14,620 | 15,140 | 15,150 | 14,600 |
| 20250304 | 14,490 | 14,650 | 14,780 | 14,060 |
| 20250228 | 14,900 | 14,570 | 14,950 | 14,520 |
| 20250227 | 16,010 | 15,220 | 16,300 | 15,120 |
| 20250226 | 16,390 | 15,960 | 16,390 | 15,820 |
| 20250225 | 16,420 | 16,390 | 16,540 | 15,910 |
| 20250224 | 16,460 | 16,560 | 17,040 | 16,000 |
| 20250221 | 16,630 | 16,660 | 16,800 | 16,220 |
| 20250220 | 17,480 | 16,630 | 17,480 | 16,450 |
| 20250219 | 17,220 | 17,010 | 17,520 | 17,010 |
| 20250218 | 16,860 | 16,900 | 17,400 | 16,780 |
| 20250217 | 16,170 | 17,110 | 17,110 | 16,140 |
| 20250214 | 16,360 | 16,170 | 16,740 | 16,170 |
| 20250213 | 15,770 | 16,460 | 16,870 | 15,740 |
| 20250212 | 15,520 | 15,910 | 16,200 | 15,180 |
| 20250211 | 15,830 | 15,510 | 16,160 | 15,360 |
| 20250210 | 14,840 | 15,830 | 16,190 | 14,400 |
| 20250207 | 16,230 | 14,960 | 16,240 | 14,700 |
| 20250206 | 14,500 | 15,930 | 15,940 | 14,050 |
| 20250205 | 14,020 | 14,510 | 14,720 | 14,020 |
| 20250204 | 13,670 | 14,020 | 14,400 | 13,670 |
| 20250203 | 13,450 | 13,620 | 13,910 | 13,200 |
| 20250131 | 14,800 | 13,970 | 14,800 | 13,900 |
| 20250124 | 14,300 | 14,910 | 15,260 | 14,200 |
| 20250123 | 14,850 | 14,300 | 14,850 | 14,280 |
| 20250122 | 14,800 | 14,850 | 14,940 | 14,550 |
| 20250121 | 14,570 | 14,700 | 14,960 | 14,350 |
| 20250120 | 14,710 | 14,420 | 14,750 | 14,290 |
| 20250117 | 14,100 | 14,560 | 14,960 | 14,100 |
| 20250116 | 13,860 | 13,690 | 13,860 | 13,620 |
| 20250115 | 13,840 | 13,540 | 13,910 | 13,400 |
| 20250114 | 13,550 | 13,800 | 13,860 | 13,260 |
| 20250113 | 13,760 | 13,400 | 13,880 | 13,380 |
| 20250110 | 14,120 | 13,880 | 14,120 | 13,800 |
| 20250109 | 14,580 | 14,120 | 15,450 | 13,940 |
| 20250108 | 13,900 | 14,580 | 14,580 | 13,760 |
| 20250107 | 14,690 | 13,920 | 14,690 | 13,890 |
| 20250106 | 13,540 | 14,570 | 14,580 | 13,540 |
| 20250103 | 13,370 | 13,530 | 13,850 | 13,300 |
| 20250102 | 13,670 | 13,330 | 13,670 | 13,300 |