Stock Ticker
- (277810) 레인보우로보틱스
- Description: 기업개요
동사는 2011년 한국과학기술원 휴머노이드로봇연구센터 연구원들이 설립한 벤처기업으로, 2025년 최대주주가 삼성전자로 변경됨.
협동로봇, 초정밀지향마운트, 보행로봇플랫폼을 주력 사업으로 하고 있으며, 각각 산업용 로봇, 관측장치, 험지·계단 이동용으로 활용됨.
자체 개발 부품과 소프트웨어, 제어 알고리즘으로 원가경쟁력을 확보하여 시장 변화와 고객 요구에 신속히 대응하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 387,000 | 371,500 | 389,000 | 360,500 |
| 20261019 | 337,000 | 378,000 | 378,000 | 334,500 |
| 20261016 | 347,000 | 352,500 | 361,000 | 344,000 |
| 20261015 | 360,000 | 345,500 | 363,000 | 335,000 |
| 20261014 | 380,500 | 381,500 | 390,000 | 375,500 |
| 20261013 | 377,000 | 383,500 | 385,000 | 364,500 |
| 20261012 | 429,500 | 391,000 | 430,500 | 391,000 |
| 20261008 | 448,000 | 429,000 |
| 20261007 | 462,000 | 447,000 | 470,000 | 447,000 |
| 20261006 | 448,500 | 466,000 | 468,500 | 448,500 |
| 20261002 | 436,000 | 449,500 | 452,000 | 432,500 |
| 20261001 | 418,000 | 439,000 | 439,000 | 412,000 |
| 20260930 | 418,500 | 418,000 | 429,000 | 418,000 |
| 20260929 | 425,000 | 416,500 | 426,000 | 410,500 |
| 20260928 | 438,000 | 421,500 | 438,500 | 421,000 |
| 20260923 | 450,000 | 433,000 | 452,500 | 430,500 |
| 20260922 | 444,500 | 438,000 | 453,500 | 438,000 |
| 20260921 | 434,500 | 439,500 | 440,500 | 430,000 |
| 20260918 | 439,500 | 436,000 | 445,000 | 430,000 |
| 20260917 | 425,500 | 428,500 | 433,500 | 419,000 |
| 20260916 | 434,500 | 423,500 | 436,500 | 421,500 |
| 20260915 | 421,500 | 433,500 | 445,000 | 418,500 |
| 20260914 | 431,000 | 420,500 | 431,500 | 411,000 |
| 20260911 | 435,500 | 436,000 | 442,000 | 433,500 |
| 20260910 | 447,500 | 449,000 | 459,000 | 438,500 |
| 20260909 | 433,500 | 445,500 | 454,000 | 430,000 |
| 20260908 | 451,000 | 433,000 | 454,500 | 432,500 |
| 20260907 | 463,000 | 448,000 | 475,500 | 448,000 |
| 20260904 | 453,000 | 459,000 | 474,000 | 451,000 |
| 20260903 | 440,500 | 436,500 | 451,000 | 430,500 |
| 20260902 | 440,000 | 436,500 | 447,500 | 434,000 |
| 20260901 | 460,000 | 449,500 | 469,500 | 446,000 |
| 20260831 | 446,500 | 460,500 | 463,500 | 432,500 |
| 20260828 | 464,500 | 456,000 | 467,500 | 454,000 |
| 20260827 | 452,500 | 471,000 | 472,500 | 448,500 |
| 20260826 | 454,500 | 450,500 | 456,500 | 444,000 |
| 20260825 | 451,500 | 454,500 | 454,500 | 426,000 |
| 20260824 | 453,000 | 444,500 | 455,000 | 441,000 |
| 20260821 | 459,000 | 454,000 | 461,000 | 438,000 |
| 20260820 | 467,500 | 471,500 | 479,000 | 458,000 |
| 20260819 | 453,000 | 462,500 | 479,000 | 446,500 |
| 20260818 | 517,000 | 470,000 | 517,000 | 465,000 |
| 20260814 | 499,500 | 501,000 | 521,000 | 489,500 |
| 20260813 | 495,000 | 497,000 | 505,000 | 484,250 |
| 20260812 | 478,000 | 490,000 | 494,000 | 468,000 |
| 20260811 | 494,000 | 480,000 | 497,000 | 470,500 |
| 20260810 | 465,000 | 489,000 | 489,500 | 454,000 |
| 20260807 | 485,000 | 465,000 | 488,000 | 446,250 |
| 20260806 | 509,000 | 489,500 | 513,000 | 471,000 |
| 20260805 | 477,000 | 484,000 | 485,000 | 455,500 |
| 20260804 | 454,000 | 467,000 | 468,000 | 444,500 |
| 20260803 | 442,000 | 458,500 | 485,000 | 429,000 |
| 20260731 | 401,000 | 433,000 | 445,000 | 394,500 |
| 20260730 | 418,000 | 373,000 | 430,000 | 370,500 |
| 20260729 | 420,000 | 410,500 | 441,000 | 363,500 |
| 20260728 | 420,500 | 400,500 | 431,500 | 394,500 |
| 20260727 | 440,000 | 446,000 | 459,000 | 427,000 |
| 20260724 | 487,500 | 418,500 | 487,500 | 413,500 |
| 20260723 | 517,000 | 508,000 | 519,000 | 476,000 |
| 20260722 | 503,000 | 478,500 | 529,000 | 477,000 |
| 20260721 | 374,500 | 411,500 | 443,500 | 365,000 |
| 20260720 | 385,000 | 375,000 | 408,000 | 372,500 |
| 20260716 | 421,500 | 397,000 | 425,000 | 394,500 |
| 20260715 | 414,000 | 430,000 | 434,500 | 409,000 |
| 20260714 | 414,000 | 400,500 | 414,000 | 377,000 |
| 20260713 | 450,500 | 415,000 | 468,000 | 410,500 |
| 20260710 | 435,500 | 453,500 | 463,500 | 435,500 |
| 20260709 | 423,000 | 431,000 | 459,000 | 417,500 |
| 20260708 | 439,500 | 428,500 | 454,000 | 417,500 |
| 20260707 | 476,500 | 459,500 | 493,000 | 440,500 |
| 20260706 | 492,500 | 480,000 | 504,000 | 464,750 |
| 20260703 | 485,500 | 492,500 | 493,500 | 455,000 |
| 20260702 | 503,000 | 485,000 | 505,000 | 477,000 |
| 20260701 | 519,000 | 519,000 | 554,000 | 513,000 |
| 20260630 | 530,000 | 519,000 | 535,000 | 500,000 |
| 20260629 | 481,000 | 516,000 | 529,000 | 474,000 |
| 20260626 | 504,000 | 480,000 | 506,000 | 467,000 |
| 20260625 | 530,000 | 516,000 | 536,000 | 508,000 |
| 20260624 | 522,000 | 515,000 | 532,000 | 501,000 |
| 20260623 | 565,000 | 503,000 | 579,000 | 501,000 |
| 20260622 | 587,000 | 573,000 | 590,000 | 563,000 |
| 20260619 | 608,000 | 590,000 | 611,000 | 573,000 |
| 20260618 | 635,000 | 615,000 | 637,000 | 603,000 |
| 20260617 | 629,000 | 625,000 | 630,000 | 614,000 |
| 20260616 | 680,000 | 616,000 | 682,000 | 610,000 |
| 20260615 | 658,000 | 660,000 | 670,000 | 643,000 |
| 20260612 | 630,000 | 624,000 | 683,000 | 620,000 |
| 20260611 | 585,000 | 605,000 | 605,000 | 555,000 |
| 20260610 | 618,000 | 598,000 | 644,000 | 582,000 |
| 20260609 | 625,000 | 623,000 | 649,000 | 604,000 |
| 20260608 | 612,000 | 610,000 | 648,000 | 605,000 |
| 20260605 | 690,000 | 668,000 | 697,000 | 655,000 |
| 20260604 | 739,000 | 714,000 | 753,000 | 711,000 |
| 20260602 | 819,000 | 763,000 | 845,000 | 740,000 |
| 20260601 | 738,000 | 789,000 | 824,000 | 733,000 |
| 20260529 | 717,000 | 702,000 | 723,000 | 690,000 |
| 20260528 | 756,000 | 700,000 | 761,000 | 670,000 |
| 20260527 | 768,000 | 732,000 | 769,000 | 725,000 |
| 20260526 | 782,000 | 772,000 | 798,000 | 766,000 |
| 20260522 | 760,000 | 754,000 | 769,000 | 743,000 |
| 20260521 | 686,000 | 743,000 | 749,000 | 670,000 |
| 20260520 | 663,000 | 638,000 | 671,000 | 615,000 |
| 20260519 | 741,000 | 666,000 | 741,000 | 660,000 |
| 20260518 | 804,000 | 746,000 | 805,000 | 725,000 |
| 20260515 | 847,000 | 810,000 | 915,000 | 780,000 |
| 20260514 | 894,000 | 841,000 | 915,000 | 825,000 |
| 20260513 | 844,000 | 878,000 | 894,000 | 824,000 |
| 20260512 | 886,000 | 855,000 | 979,000 | 800,000 |
| 20260511 | 786,000 | 865,000 | 890,000 | 766,000 |
| 20260508 | 715,000 | 784,000 | 808,000 | 711,000 |
| 20260507 | 708,000 | 697,000 | 735,000 | 690,000 |
| 20260506 | 690,000 | 702,000 | 725,000 | 666,000 |
| 20260504 | 685,000 | 685,000 | 696,000 | 678,000 |
| 20260430 | 704,000 | 664,000 | 704,000 | 663,000 |
| 20260429 | 674,000 | 664,000 | 683,000 | 655,000 |
| 20260428 | 693,000 | 668,000 | 694,000 | 657,000 |
| 20260427 | 638,000 | 669,000 | 705,000 | 631,000 |
| 20260424 | 599,000 | 612,000 | 620,000 | 593,000 |
| 20260423 | 608,000 | 600,000 | 618,000 | 586,000 |
| 20260422 | 602,000 | 596,000 | 602,000 | 585,000 |
| 20260421 | 616,000 | 601,000 | 616,000 | 593,000 |
| 20260420 | 614,000 | 608,000 | 626,000 | 602,000 |
| 20260417 | 626,000 | 615,000 | 628,000 | 609,000 |
| 20260416 | 621,000 | 616,000 | 633,000 | 611,000 |
| 20260415 | 622,000 | 611,000 | 623,000 | 601,000 |
| 20260414 | 605,000 | 603,000 | 615,000 | 592,000 |
| 20260413 | 580,000 | 586,000 | 594,000 | 573,000 |
| 20260410 | 601,000 | 589,000 | 601,000 | 586,000 |
| 20260409 | 615,000 | 579,000 | 620,000 | 579,000 |
| 20260408 | 584,000 | 606,000 | 613,000 | 576,000 |
| 20260407 | 554,000 | 545,000 | 584,000 | 542,000 |
| 20260406 | 547,000 | 542,000 | 559,000 | 539,000 |
| 20260403 | 560,000 | 540,000 | 561,000 | 540,000 |
| 20260402 | 600,000 | 543,000 | 601,000 | 534,000 |
| 20260401 | 555,000 | 561,000 | 567,000 | 542,000 |
| 20260331 | 550,000 | 521,000 | 551,000 | 516,000 |
| 20260330 | 539,000 | 538,000 | 548,000 | 532,000 |
| 20260327 | 539,000 | 567,000 | 568,000 | 526,000 |
| 20260326 | 596,000 | 558,000 | 603,000 | 552,000 |
| 20260325 | 613,000 | 605,000 | 624,000 | 600,000 |
| 20260324 | 625,000 | 602,000 | 625,000 | 580,000 |
| 20260323 | 626,000 | 594,000 | 633,000 | 590,000 |
| 20260320 | 722,000 | 659,000 | 724,000 | 650,000 |
| 20260319 | 719,000 | 718,000 | 730,000 | 715,000 |
| 20260318 | 743,000 | 740,000 | 752,000 | 725,000 |
| 20260317 | 737,000 | 721,000 | 753,000 | 720,000 |
| 20260316 | 738,000 | 720,000 | 750,000 | 706,000 |
| 20260313 | 730,000 | 751,000 | 780,000 | 727,000 |
| 20260312 | 741,000 | 760,000 | 775,000 | 736,000 |
| 20260311 | 800,000 | 748,000 | 812,000 | 734,000 |
| 20260310 | 795,000 | 766,000 | 804,000 | 745,000 |
| 20260309 | 763,000 | 739,000 | 783,000 | 711,000 |
| 20260306 | 837,000 | 832,000 | 879,000 | 785,000 |
| 20260305 | 787,000 | 837,000 | 888,000 | 776,000 |
| 20260304 | 809,000 | 704,000 | 839,000 | 698,000 |
| 20260303 | 846,000 | 840,000 | 934,000 | 805,000 |
| 20260227 | 851,000 | 860,000 | 895,000 | 847,000 |
| 20260226 | 788,000 | 880,000 | 904,000 | 782,000 |
| 20260225 | 733,000 | 788,000 | 796,000 | 720,000 |
| 20260224 | 707,000 | 729,000 | 738,000 | 692,000 |
| 20260223 | 720,000 | 695,000 | 735,000 | 693,000 |
| 20260220 | 710,000 | 712,000 | 733,000 | 707,000 |
| 20260219 | 684,000 | 718,000 | 736,000 | 666,000 |
| 20260213 | 665,000 | 670,000 | 682,000 | 660,000 |
| 20260212 | 677,000 | 675,000 | 690,000 | 670,000 |
| 20260211 | 668,000 | 671,000 | 681,000 | 653,000 |
| 20260210 | 712,000 | 668,000 | 720,000 | 665,000 |
| 20260209 | 686,000 | 687,000 | 700,000 | 665,000 |
| 20260206 | 670,000 | 658,000 | 680,000 | 638,000 |
| 20260205 | 739,000 | 711,000 | 739,000 | 694,000 |
| 20260204 | 764,000 | 757,000 | 768,000 | 748,000 |
| 20260203 | 743,000 | 756,000 | 784,000 | 736,000 |
| 20260202 | 705,000 | 712,000 | 763,000 | 694,000 |
| 20260130 | 780,000 | 728,000 | 785,000 | 726,000 |
| 20260129 | 701,000 | 760,000 | 780,000 | 682,000 |
| 20260128 | 661,000 | 695,000 | 727,000 | 651,000 |
| 20260127 | 650,000 | 650,000 | 688,000 | 634,000 |
| 20260126 | 534,000 | 679,000 | 700,000 | 526,000 |
| 20260123 | 504,000 | 539,000 | 578,000 | 495,000 |
| 20260122 | 530,000 | 501,000 | 530,000 | 498,500 |
| 20260121 | 501,000 | 514,000 | 527,000 | 500,000 |
| 20260120 | 520,000 | 523,000 | 549,000 | 484,500 |
| 20260119 | 499,500 | 516,000 | 521,500 | 493,500 |
| 20260116 | 512,000 | 493,000 | 514,000 | 481,500 |
| 20260115 | 453,500 | 519,000 | 527,000 | 452,000 |
| 20260114 | 458,500 | 459,000 | 463,000 | 451,000 |
| 20260113 | 450,000 | 453,500 | 454,000 | 445,500 |
| 20260112 | 443,500 | 444,000 | 449,000 | 437,000 |
| 20260109 | 450,500 | 445,000 | 451,000 | 439,500 |
| 20260108 | 464,500 | 447,000 | 464,500 | 445,500 |
| 20260107 | 461,500 | 466,000 | 484,500 | 457,000 |
| 20260106 | 484,000 | 460,000 | 489,000 | 452,000 |
| 20260105 | 490,000 | 476,500 | 490,000 | 471,500 |
| 20260102 | 470,000 | 493,500 | 495,500 | 463,000 |
| 20251230 | 477,000 | 470,500 | 478,000 | 458,000 |
| 20251229 | 474,500 | 475,500 | 482,500 | 473,000 |
| 20251226 | 487,000 | 473,500 | 488,500 | 467,500 |
| 20251224 | 497,000 | 482,500 | 498,500 | 479,000 |
| 20251223 | 477,000 | 502,000 | 531,000 | 473,000 |
| 20251222 | 451,500 | 472,500 | 479,500 | 447,000 |
| 20251219 | 441,000 | 450,500 | 453,500 | 431,000 |
| 20251218 | 437,000 | 434,500 | 459,500 | 432,500 |
| 20251217 | 465,000 | 447,000 | 467,500 | 440,500 |
| 20251216 | 477,000 | 460,000 | 477,000 | 453,500 |
| 20251215 | 468,500 | 478,500 | 485,000 | 463,000 |
| 20251212 | 472,000 | 479,000 | 483,000 | 465,000 |
| 20251211 | 474,000 | 470,000 | 486,500 | 463,500 |
| 20251210 | 455,000 | 471,500 | 475,000 | 450,500 |
| 20251209 | 433,000 | 459,000 | 476,500 | 432,000 |
| 20251208 | 441,500 | 445,500 | 448,000 | 430,500 |
| 20251205 | 474,000 | 438,500 | 478,500 | 428,500 |
| 20251204 | 474,500 | 472,500 | 490,000 | 464,000 |
| 20251203 | 440,000 | 444,500 | 445,500 | 433,500 |
| 20251202 | 437,500 | 444,500 | 447,000 | 422,500 |
| 20251201 | 448,000 | 425,500 | 456,000 | 420,500 |
| 20251128 | 390,500 | 435,000 | 441,000 | 388,000 |
| 20251127 | 377,000 | 383,500 | 396,500 | 372,500 |
| 20251126 | 363,500 | 373,500 | 375,500 | 361,500 |
| 20251125 | 372,500 | 361,500 | 374,500 | 360,000 |
| 20251124 | 369,500 | 366,000 | 372,000 | 357,000 |
| 20251121 | 370,500 | 365,500 | 375,750 | 365,000 |
| 20251120 | 394,500 | 391,000 | 399,000 | 387,500 |
| 20251119 | 402,000 | 384,000 | 403,500 | 375,000 |
| 20251118 | 370,000 | 375,500 | 386,000 | 360,000 |
| 20251117 | 388,500 | 379,000 | 390,500 | 372,500 |
| 20251114 | 389,000 | 378,500 | 397,000 | 378,000 |
| 20251113 | 394,000 | 401,500 | 405,500 | 388,000 |
| 20251112 | 403,500 | 394,000 | 407,000 | 390,500 |
| 20251111 | 409,500 | 399,500 | 422,500 | 395,500 |
| 20251110 | 406,000 | 404,500 | 411,000 | 391,000 |
| 20251107 | 391,000 | 404,500 | 421,500 | 391,000 |
| 20251106 | 469,000 | 418,500 | 470,500 | 415,000 |
| 20251105 | 477,000 | 458,000 | 480,000 | 431,000 |
| 20251104 | 470,500 | 494,500 | 509,000 | 463,500 |
| 20251103 | 437,000 | 485,500 | 500,000 | 431,000 |
| 20251031 | 376,500 | 436,500 | 453,500 | 371,500 |
| 20251030 | 346,000 | 352,000 | 355,000 | 337,500 |
| 20251029 | 347,000 | 345,000 | 347,500 | 338,000 |
| 20251028 | 346,000 | 343,000 | 355,000 | 339,500 |
| 20251027 | 342,000 | 342,000 | 348,500 | 336,500 |
| 20251024 | 335,000 | 339,000 | 343,500 | 332,500 |
| 20251023 | 334,000 | 332,500 | 342,000 | 330,000 |
| 20251022 | 342,500 | 339,000 | 343,000 | 331,500 |
| 20251021 | 354,000 | 339,500 | 354,000 | 337,000 |
| 20251020 | 336,500 | 353,500 | 355,000 | 333,000 |
| 20251017 | 337,000 | 331,500 | 347,000 | 331,000 |
| 20251016 | 359,000 | 343,500 | 359,500 | 341,000 |
| 20251015 | 343,500 | 348,500 | 351,500 | 336,500 |
| 20251014 | 345,500 | 337,000 | 357,500 | 330,000 |
| 20251013 | 318,000 | 344,000 | 354,500 | 316,500 |
| 20251010 | 310,000 | 329,500 | 335,000 | 304,000 |
| 20251002 | 308,500 | 307,500 | 309,000 | 302,000 |
| 20251001 | 307,000 | 307,500 | 311,500 | 305,000 |
| 20250930 | 316,000 | 309,000 | 316,000 | 303,500 |
| 20250929 | 317,500 | 313,000 | 318,000 | 310,500 |
| 20250926 | 322,500 | 314,000 | 326,500 | 307,500 |
| 20250925 | 296,000 | 319,500 | 338,500 | 296,000 |
| 20250924 | 303,500 | 293,500 | 304,000 | 290,500 |
| 20250923 | 319,500 | 307,000 | 319,500 | 303,000 |
| 20250922 | 319,000 | 314,500 | 320,000 | 310,500 |
| 20250919 | 294,000 | 310,000 | 321,500 | 287,500 |
| 20250918 | 291,000 | 296,000 | 298,000 | 289,500 |
| 20250917 | 289,500 | 285,000 | 291,000 | 284,000 |
| 20250916 | 304,000 | 290,000 | 306,500 | 287,000 |
| 20250915 | 308,500 | 299,000 | 309,000 | 297,000 |
| 20250912 | 293,500 | 294,500 | 297,000 | 289,500 |
| 20250911 | 288,000 | 289,000 | 291,500 | 283,000 |
| 20250910 | 281,500 | 288,000 | 298,500 | 279,500 |
| 20250909 | 277,000 | 278,500 | 278,500 | 274,000 |
| 20250908 | 277,500 | 276,500 | 280,000 | 274,500 |
| 20250905 | 279,500 | 276,500 | 280,000 | 276,000 |
| 20250904 | 275,500 | 279,500 | 281,000 | 274,500 |
| 20250903 | 277,500 | 275,500 | 278,000 | 273,000 |
| 20250902 | 270,000 | 275,500 | 277,000 | 270,000 |
| 20250901 | 279,000 | 268,000 | 280,500 | 266,500 |
| 20250829 | 278,000 | 273,500 | 280,000 | 272,000 |
| 20250828 | 291,500 | 278,000 | 292,000 | 276,000 |
| 20250827 | 291,000 | 287,000 | 291,000 | 279,500 |
| 20250826 | 284,000 | 287,000 | 294,500 | 283,000 |
| 20250825 | 268,500 | 289,500 | 293,000 | 265,500 |
| 20250822 | 253,500 | 263,000 | 266,000 | 253,500 |
| 20250821 | 253,500 | 254,000 | 256,000 | 253,000 |
| 20250820 | 258,500 | 253,500 | 260,000 | 249,500 |
| 20250819 | 264,500 | 261,000 | 266,500 | 260,500 |
| 20250818 | 270,000 | 266,000 | 271,000 | 264,000 |
| 20250814 | 270,500 | 272,500 | 273,500 | 268,000 |
| 20250813 | 275,000 | 270,000 | 275,500 | 266,000 |
| 20250812 | 277,000 | 272,000 | 283,500 | 271,000 |
| 20250811 | 282,000 | 278,500 | 282,500 | 276,000 |
| 20250808 | 278,000 | 278,500 | 283,500 | 276,000 |
| 20250807 | 277,500 | 279,000 | 282,000 | 274,000 |
| 20250806 | 269,000 | 275,000 | 278,000 | 266,500 |
| 20250805 | 266,500 | 271,500 | 277,500 | 265,500 |
| 20250804 | 260,000 | 261,500 | 262,000 | 255,000 |
| 20250801 | 272,000 | 260,000 | 273,500 | 260,000 |
| 20250731 | 280,500 | 277,000 | 281,000 | 274,500 |
| 20250730 | 268,500 | 281,000 | 286,500 | 267,000 |
| 20250729 | 271,500 | 269,000 | 277,500 | 268,000 |
| 20250728 | 266,500 | 267,500 | 269,000 | 262,000 |
| 20250725 | 267,000 | 267,000 | 271,500 | 266,000 |
| 20250724 | 269,500 | 266,000 | 270,500 | 265,500 |
| 20250723 | 270,000 | 268,000 | 270,500 | 263,500 |
| 20250722 | 277,500 | 269,500 | 277,500 | 267,500 |
| 20250721 | 274,000 | 276,500 | 278,500 | 271,500 |
| 20250718 | 275,000 | 274,000 | 275,000 | 269,000 |
| 20250717 | 282,000 | 273,000 | 284,500 | 271,000 |
| 20250716 | 274,000 | 276,000 | 277,000 | 270,000 |
| 20250715 | 269,000 | 274,000 | 281,500 | 267,000 |
| 20250714 | 269,500 | 267,000 | 273,000 | 266,500 |
| 20250711 | 271,000 | 269,000 | 271,500 | 266,500 |
| 20250710 | 271,500 | 270,500 | 275,000 | 269,000 |
| 20250709 | 265,000 | 267,000 | 270,500 | 264,000 |
| 20250708 | 266,500 | 263,500 | 267,500 | 261,000 |
| 20250707 | 266,000 | 263,000 | 266,500 | 262,500 |
| 20250704 | 280,000 | 268,000 | 283,000 | 267,500 |
| 20250703 | 276,500 | 276,000 | 277,000 | 273,000 |
| 20250702 | 280,000 | 274,500 | 282,500 | 270,500 |
| 20250701 | 282,000 | 279,000 | 285,000 | 277,500 |
| 20250630 | 288,000 | 280,500 | 289,000 | 280,000 |
| 20250627 | 290,000 | 284,000 | 293,000 | 282,000 |
| 20250626 | 300,000 | 284,000 | 300,000 | 282,000 |
| 20250625 | 311,000 | 296,500 | 314,500 | 296,000 |
| 20250624 | 320,000 | 315,000 | 321,500 | 305,500 |
| 20250623 | 284,000 | 305,500 | 312,000 | 282,000 |
| 20250620 | 273,000 | 290,000 | 295,500 | 273,000 |
| 20250619 | 274,500 | 273,000 | 283,500 | 271,000 |
| 20250618 | 272,000 | 272,000 | 274,500 | 268,500 |
| 20250617 | 280,000 | 270,500 | 281,500 | 265,500 |
| 20250616 | 272,500 | 276,500 | 278,000 | 271,500 |
| 20250613 | 291,000 | 277,000 | 291,500 | 272,000 |
| 20250612 | 284,500 | 289,000 | 294,000 | 282,500 |
| 20250611 | 283,500 | 285,000 | 288,000 | 281,500 |
| 20250610 | 283,000 | 282,000 | 295,000 | 278,500 |
| 20250609 | 291,500 | 283,000 | 292,000 | 281,000 |
| 20250605 | 284,500 | 287,500 | 289,500 | 278,500 |
| 20250604 | 272,500 | 286,000 | 290,000 | 272,000 |
| 20250602 | 264,000 | 269,000 | 270,000 | 262,000 |
| 20250530 | 269,000 | 264,500 | 269,500 | 263,500 |
| 20250529 | 271,500 | 269,500 | 274,500 | 268,500 |
| 20250528 | 271,000 | 267,000 | 272,500 | 265,500 |
| 20250527 | 271,000 | 266,500 | 271,500 | 263,000 |
| 20250526 | 264,500 | 269,000 | 271,500 | 263,250 |
| 20250523 | 268,000 | 265,000 | 268,000 | 260,000 |
| 20250522 | 266,000 | 266,500 | 267,000 | 260,000 |
| 20250521 | 273,500 | 270,500 | 274,500 | 268,500 |
| 20250520 | 275,500 | 271,000 | 278,000 | 268,000 |
| 20250519 | 291,000 | 271,500 | 291,000 | 270,000 |
| 20250516 | 301,000 | 296,500 | 302,500 | 293,000 |
| 20250515 | 313,500 | 301,000 | 314,000 | 292,000 |
| 20250514 | 283,000 | 310,000 | 314,000 | 281,000 |
| 20250513 | 279,000 | 279,500 | 295,500 | 278,000 |
| 20250512 | 275,000 | 274,000 | 280,500 | 270,000 |
| 20250509 | 283,000 | 272,000 | 283,500 | 269,500 |
| 20250508 | 283,000 | 282,500 | 283,000 | 277,000 |
| 20250507 | 276,500 | 281,000 | 281,500 | 271,000 |
| 20250502 | 268,000 | 272,500 | 276,000 | 265,000 |
| 20250430 | 279,500 | 270,500 | 279,500 | 267,000 |
| 20250429 | 278,000 | 281,000 | 281,500 | 275,500 |
| 20250428 | 287,000 | 277,000 | 287,000 | 275,000 |
| 20250425 | 288,500 | 285,500 | 290,000 | 285,500 |
| 20250424 | 287,500 | 286,500 | 288,500 | 283,500 |
| 20250423 | 289,000 | 286,500 | 289,500 | 283,000 |
| 20250422 | 280,500 | 282,500 | 287,000 | 280,500 |
| 20250421 | 280,000 | 283,500 | 289,000 | 278,000 |
| 20250418 | 282,000 | 279,500 | 282,500 | 275,500 |
| 20250417 | 270,500 | 281,500 | 284,500 | 270,000 |
| 20250416 | 284,500 | 272,000 | 286,500 | 270,000 |
| 20250415 | 286,500 | 284,500 | 292,000 | 283,500 |
| 20250414 | 284,000 | 284,000 | 284,500 | 278,000 |
| 20250411 | 255,000 | 277,000 | 277,000 | 254,500 |
| 20250410 | 264,000 | 259,000 | 264,000 | 254,000 |
| 20250409 | 237,000 | 242,000 | 247,500 | 236,000 |
| 20250408 | 252,500 | 240,500 | 255,500 | 239,000 |
| 20250407 | 254,000 | 247,000 | 256,000 | 246,000 |
| 20250404 | 271,000 | 266,000 | 273,500 | 257,000 |
| 20250403 | 260,500 | 271,000 | 278,500 | 260,000 |
| 20250402 | 272,500 | 267,500 | 273,000 | 264,000 |
| 20250401 | 268,500 | 264,000 | 270,500 | 260,000 |
| 20250331 | 264,500 | 264,000 | 273,500 | 262,000 |
| 20250328 | 274,000 | 267,500 | 278,000 | 266,000 |
| 20250327 | 270,000 | 273,000 | 280,500 | 267,000 |
| 20250326 | 273,000 | 273,500 | 276,500 | 265,500 |
| 20250325 | 286,500 | 270,500 | 288,000 | 270,000 |
| 20250324 | 289,000 | 283,000 | 290,000 | 283,000 |
| 20250321 | 297,000 | 289,000 | 305,500 | 286,500 |
| 20250320 | 309,500 | 302,000 | 318,500 | 301,000 |
| 20250319 | 321,000 | 308,500 | 322,000 | 303,000 |
| 20250318 | 319,500 | 324,000 | 331,500 | 315,000 |
| 20250317 | 320,000 | 319,000 | 328,500 | 313,000 |
| 20250314 | 307,500 | 317,500 | 325,000 | 307,000 |
| 20250313 | 325,500 | 307,000 | 326,000 | 305,000 |
| 20250312 | 316,000 | 315,500 | 325,000 | 311,500 |
| 20250311 | 300,500 | 312,500 | 315,500 | 297,000 |
| 20250310 | 319,500 | 312,500 | 329,500 | 311,500 |
| 20250307 | 320,500 | 321,000 | 332,000 | 317,000 |
| 20250306 | 353,000 | 327,000 | 354,500 | 319,500 |
| 20250305 | 347,000 | 350,000 | 375,000 | 346,000 |
| 20250304 | 342,500 | 345,000 | 351,500 | 333,500 |
| 20250228 | 385,000 | 342,500 | 389,000 | 338,500 |
| 20250227 | 391,500 | 392,500 | 398,500 | 386,000 |
| 20250226 | 394,000 | 386,500 | 395,000 | 380,000 |
| 20250225 | 386,500 | 387,000 | 396,500 | 384,500 |
| 20250224 | 400,000 | 390,000 | 406,500 | 384,000 |
| 20250221 | 391,500 | 404,500 | 427,000 | 390,500 |
| 20250220 | 410,000 | 395,500 | 417,000 | 394,500 |
| 20250219 | 406,500 | 410,000 | 429,000 | 398,500 |
| 20250218 | 390,000 | 417,500 | 419,000 | 386,000 |
| 20250217 | 409,000 | 399,000 | 409,000 | 382,000 |
| 20250214 | 387,000 | 402,000 | 422,500 | 386,000 |
| 20250213 | 372,000 | 379,500 | 392,500 | 371,000 |
| 20250212 | 396,000 | 373,000 | 400,000 | 370,000 |
| 20250211 | 369,000 | 399,000 | 410,000 | 365,500 |
| 20250210 | 419,000 | 377,000 | 419,000 | 372,500 |
| 20250207 | 379,000 | 410,500 | 416,500 | 368,000 |
| 20250206 | 379,000 | 374,500 | 391,000 | 360,000 |
| 20250205 | 344,500 | 371,000 | 379,000 | 342,500 |
| 20250204 | 313,000 | 340,000 | 356,000 | 311,000 |
| 20250203 | 294,000 | 309,500 | 315,000 | 294,000 |
| 20250131 | 243,000 | 299,500 | 301,000 | 242,500 |
| 20250124 | 245,000 | 247,000 | 249,500 | 242,000 |
| 20250123 | 253,000 | 248,000 | 258,000 | 246,500 |
| 20250122 | 263,500 | 253,000 | 269,000 | 251,000 |
| 20250121 | 261,500 | 260,500 | 265,000 | 256,500 |
| 20250120 | 261,000 | 259,000 | 267,500 | 257,000 |
| 20250117 | 246,000 | 261,500 | 265,500 | 245,000 |
| 20250116 | 243,500 | 249,500 | 253,000 | 240,500 |
| 20250115 | 251,000 | 241,000 | 255,000 | 240,000 |
| 20250114 | 236,500 | 249,000 | 257,000 | 232,500 |
| 20250113 | 228,000 | 239,000 | 242,000 | 226,500 |
| 20250110 | 235,500 | 230,000 | 238,500 | 228,000 |
| 20250109 | 230,500 | 236,500 | 238,500 | 220,000 |
| 20250108 | 235,500 | 234,000 | 242,500 | 228,000 |
| 20250107 | 238,500 | 242,000 | 256,000 | 236,000 |
| 20250106 | 231,000 | 233,000 | 245,500 | 227,500 |
| 20250103 | 225,000 | 233,000 | 238,500 | 204,500 |
| 20250102 | 211,000 | 211,500 | 211,500 | 207,000 |