Stock Ticker
- (279600) 미디어젠
- Description: 기업개요
동사는 2000년 음성인식 및 음성합성 원천기술 보유 기업으로 설립되어 음성인식 소프트웨어 개발을 주력 사업으로 영위함.
음성인식 시스템 설계·개발, 사용성 평가, 성능평가 등 통합 서비스와 AI 기술 접목을 통해 차량용 음성 플랫폼, AICC, AI 에듀테크 등으로 사업을 확장함.
거대언어모델(LLM) 기반 요약 엔진 상용화와 공정거래위원회의 불공정 약관 심사 플랫폼 개발 등 AI 기술 고도화를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,005 | 3,990 | 4,040 | 3,950 |
| 20261019 | 4,035 | 4,045 | 4,050 | 3,995 |
| 20261016 | 3,920 | 4,035 | 4,080 | 3,920 |
| 20261015 | 4,300 | 3,920 | 4,300 | 3,645 |
| 20261014 | 4,085 | 4,300 | 4,300 | 3,960 |
| 20261013 | 3,810 | 4,090 | 4,100 | 3,810 |
| 20261012 | 3,945 | 3,950 | 3,950 | 3,855 |
| 20261008 | 3,780 | 3,945 | 3,945 |
| 20261007 | 3,975 | 3,780 | 3,975 | 3,700 |
| 20261006 | 3,840 | 3,935 | 3,940 | 3,840 |
| 20261002 | 3,945 | 3,945 | 3,975 | 3,830 |
| 20261001 | 4,135 | 3,945 | 4,135 | 3,790 |
| 20260930 | 3,885 | 3,820 | 3,890 | 3,820 |
| 20260929 | 3,870 | 3,870 | 4,085 | 3,795 |
| 20260928 | 3,890 | 3,830 | 3,940 | 3,830 |
| 20260923 | 3,885 | 3,940 | 4,065 | 3,825 |
| 20260922 | 4,185 | 3,885 | 4,185 | 3,885 |
| 20260921 | 3,915 | 3,980 | 3,980 | 3,885 |
| 20260918 | 3,820 | 3,915 | 3,915 | 3,755 |
| 20260917 | 3,830 | 3,820 | 3,830 | 3,715 |
| 20260916 | 3,830 | 3,830 | 3,830 | 3,780 |
| 20260915 | 3,750 | 3,830 | 3,860 | 3,605 |
| 20260914 | 3,905 | 3,865 | 3,925 | 3,745 |
| 20260911 | 3,875 | 3,950 | 4,005 | 3,840 |
| 20260910 | 3,935 | 3,875 | 4,100 | 3,860 |
| 20260909 | 3,765 | 3,915 | 3,920 | 3,755 |
| 20260908 | 3,920 | 3,900 | 3,920 | 3,845 |
| 20260907 | 3,950 | 3,900 | 3,990 | 3,845 |
| 20260904 | 3,830 | 3,950 | 3,950 | 3,830 |
| 20260903 | 3,920 | 3,950 | 3,950 | 3,885 |
| 20260902 | 3,995 | 3,950 | 4,300 | 3,880 |
| 20260901 | 3,915 | 4,300 | 4,350 | 3,815 |
| 20260831 | 3,900 | 3,910 | 3,940 | 3,697 |
| 20260828 | 3,740 | 3,940 | 3,940 | 3,730 |
| 20260827 | 3,845 | 3,730 | 3,860 | 3,730 |
| 20260826 | 3,715 | 3,840 | 4,000 | 3,505 |
| 20260825 | 3,615 | 3,845 | 3,915 | 3,560 |
| 20260824 | 3,685 | 3,725 | 3,730 | 3,615 |
| 20260821 | 3,825 | 3,720 | 3,845 | 3,640 |
| 20260820 | 3,755 | 3,820 | 3,820 | 3,550 |
| 20260819 | 3,735 | 3,750 | 3,830 | 3,675 |
| 20260818 | 4,000 | 3,775 | 4,000 | 3,710 |
| 20260814 | 3,785 | 3,870 | 3,980 | 3,785 |
| 20260813 | 3,815 | 3,745 | 4,195 | 3,735 |
| 20260812 | 3,905 | 3,805 | 3,905 | 3,735 |
| 20260811 | 4,015 | 3,945 | 4,080 | 3,520 |
| 20260810 | 4,185 | 4,015 | 4,235 | 3,985 |
| 20260807 | 4,140 | 4,185 | 4,330 | 3,740 |
| 20260806 | 3,605 | 3,940 | 4,175 | 3,605 |
| 20260805 | 3,735 | 3,570 | 3,735 | 3,555 |
| 20260804 | 3,540 | 3,555 | 3,785 | 3,540 |
| 20260803 | 3,790 | 3,450 | 3,795 | 3,420 |
| 20260731 | 3,595 | 3,610 | 3,610 | 3,430 |
| 20260730 | 3,400 | 3,425 | 3,700 | 3,400 |
| 20260729 | 4,165 | 3,475 | 4,165 | 3,470 |
| 20260728 | 3,775 | 3,955 | 3,995 | 3,750 |
| 20260727 | 4,160 | 3,835 | 4,160 | 3,835 |
| 20260724 | 4,365 | 4,040 | 4,365 | 3,960 |
| 20260723 | 4,250 | 4,380 | 4,600 | 3,770 |
| 20260722 | 3,790 | 4,250 | 4,270 | 3,415 |
| 20260721 | 3,800 | 3,790 | 3,900 | 3,205 |
| 20260720 | 3,410 | 3,800 | 3,800 | 3,005 |
| 20260716 | 3,525 | 3,505 | 3,525 | 3,415 |
| 20260715 | 3,410 | 3,525 | 3,695 | 3,410 |
| 20260714 | 3,330 | 3,480 | 3,760 | 3,330 |
| 20260713 | 3,555 | 3,330 | 3,590 | 3,215 |
| 20260710 | 3,620 | 3,500 | 3,705 | 3,310 |
| 20260709 | 3,645 | 3,605 | 3,755 | 3,515 |
| 20260708 | 3,970 | 3,660 | 3,970 | 3,575 |
| 20260707 | 3,935 | 4,005 | 4,110 | 3,145 |
| 20260706 | 3,600 | 3,670 | 3,925 | 3,575 |
| 20260703 | 3,220 | 3,750 | 3,905 | 3,220 |
| 20260702 | 3,425 | 3,400 | 3,440 | 3,295 |
| 20260701 | 3,575 | 3,430 | 3,625 | 3,320 |
| 20260630 | 3,355 | 3,410 | 3,410 | 3,135 |
| 20260629 | 2,980 | 3,245 | 3,245 | 2,970 |
| 20260626 | 3,315 | 3,110 | 3,315 | 2,870 |
| 20260625 | 3,320 | 3,340 | 3,345 | 3,210 |
| 20260624 | 3,365 | 3,345 | 3,495 | 3,115 |
| 20260623 | 3,435 | 3,375 | 3,710 | 3,100 |
| 20260622 | 3,770 | 3,435 | 3,775 | 3,415 |
| 20260619 | 3,720 | 3,800 | 3,965 | 3,625 |
| 20260618 | 3,935 | 3,725 | 3,935 | 3,720 |
| 20260617 | 3,765 | 3,920 | 4,040 | 3,705 |
| 20260616 | 3,765 | 3,755 | 4,305 | 3,680 |
| 20260615 | 4,070 | 3,765 | 4,070 | 3,765 |
| 20260612 | 3,750 | 3,800 | 4,190 | 3,655 |
| 20260611 | 3,695 | 3,640 | 3,805 | 3,640 |
| 20260610 | 3,900 | 3,695 | 3,900 | 3,680 |
| 20260609 | 3,990 | 3,900 | 3,990 | 3,900 |
| 20260608 | 4,145 | 3,995 | 4,145 | 3,900 |
| 20260605 | 4,235 | 4,220 | 4,235 | 4,050 |
| 20260604 | 4,365 | 4,235 | 4,365 | 4,225 |
| 20260602 | 4,370 | 4,400 | 4,400 | 4,115 |
| 20260601 | 4,530 | 4,410 | 4,530 | 4,265 |
| 20260529 | 4,635 | 4,540 | 4,635 | 4,450 |
| 20260528 | 4,600 | 4,670 | 5,010 | 4,600 |
| 20260527 | 4,775 | 5,050 | 5,290 | 4,715 |
| 20260526 | 4,450 | 4,770 | 4,775 | 4,450 |
| 20260522 | 4,545 | 4,450 | 4,695 | 4,330 |
| 20260521 | 4,545 | 4,545 | 4,820 | 4,185 |
| 20260520 | 4,535 | 4,535 | 4,815 | 4,510 |
| 20260519 | 4,465 | 4,510 | 4,870 | 4,465 |
| 20260518 | 4,915 | 4,465 | 4,915 | 4,425 |
| 20260515 | 4,875 | 4,885 | 5,100 | 4,875 |
| 20260514 | 5,000 | 4,875 | 5,160 | 4,510 |
| 20260513 | 4,750 | 5,000 | 5,020 | 4,500 |
| 20260512 | 5,010 | 4,750 | 5,200 | 4,730 |
| 20260511 | 5,350 | 5,010 | 5,350 | 4,980 |
| 20260508 | 4,985 | 5,330 | 5,580 | 4,980 |
| 20260507 | 5,550 | 4,980 | 5,550 | 4,950 |
| 20260506 | 5,760 | 5,550 | 5,760 | 5,400 |
| 20260504 | 5,840 | 5,760 | 5,840 | 5,710 |
| 20260430 | 5,890 | 5,830 | 5,960 | 5,830 |
| 20260429 | 5,930 | 5,890 | 5,930 | 5,850 |
| 20260428 | 5,920 | 5,930 | 6,190 | 5,900 |
| 20260427 | 6,030 | 5,900 | 6,050 | 5,900 |
| 20260424 | 6,110 | 6,030 | 6,120 | 5,710 |
| 20260423 | 6,150 | 6,130 | 6,200 | 6,020 |
| 20260422 | 6,150 | 6,090 | 6,150 | 6,030 |
| 20260421 | 6,100 | 6,150 | 6,200 | 5,910 |
| 20260420 | 6,090 | 6,100 | 6,180 | 6,050 |
| 20260417 | 6,150 | 6,160 | 6,200 | 6,080 |
| 20260416 | 6,140 | 6,110 | 6,300 | 6,070 |
| 20260415 | 6,140 | 6,140 | 6,170 | 5,990 |
| 20260414 | 6,160 | 6,110 | 6,210 | 6,110 |
| 20260413 | 6,200 | 6,120 | 6,260 | 6,120 |
| 20260410 | 6,170 | 6,250 | 6,250 | 6,090 |
| 20260409 | 6,390 | 6,150 | 6,390 | 6,130 |
| 20260408 | 6,270 | 6,250 | 6,310 | 5,950 |
| 20260407 | 6,370 | 6,210 | 6,460 | 6,210 |
| 20260406 | 6,360 | 6,370 | 6,440 | 6,260 |
| 20260403 | 6,240 | 6,360 | 6,400 | 6,210 |
| 20260402 | 6,550 | 6,200 | 6,550 | 6,200 |
| 20260401 | 6,310 | 6,550 | 6,910 | 6,000 |
| 20260331 | 6,410 | 6,280 | 6,720 | 6,010 |
| 20260330 | 5,800 | 6,570 | 6,570 | 5,800 |
| 20260327 | 6,040 | 6,220 | 6,600 | 5,710 |
| 20260326 | 6,580 | 6,100 | 6,730 | 6,080 |
| 20260325 | 6,630 | 6,580 | 6,870 | 6,260 |
| 20260324 | 7,180 | 6,520 | 7,430 | 6,310 |
| 20260323 | 8,780 | 7,100 | 8,870 | 7,030 |
| 20260320 | 8,780 | 8,780 | 8,780 | 7,990 |
| 20260319 | 5,200 | 6,760 | 6,760 | 5,200 |
| 20260318 | 5,420 | 5,200 | 5,440 | 5,200 |
| 20260317 | 5,440 | 5,420 | 5,560 | 5,370 |
| 20260316 | 6,070 | 5,440 | 6,140 | 5,440 |
| 20260313 | 5,320 | 6,070 | 6,110 | 5,310 |
| 20260312 | 5,210 | 5,310 | 5,440 | 5,200 |
| 20260311 | 5,020 | 5,200 | 5,340 | 5,020 |
| 20260310 | 5,470 | 5,020 | 5,470 | 5,000 |
| 20260309 | 4,960 | 5,060 | 5,880 | 4,955 |
| 20260306 | 5,120 | 4,960 | 5,350 | 4,955 |
| 20260305 | 4,925 | 5,120 | 5,310 | 4,925 |
| 20260304 | 5,520 | 4,930 | 5,550 | 4,730 |
| 20260303 | 5,860 | 5,520 | 5,860 | 5,500 |
| 20260227 | 6,030 | 5,860 | 6,030 | 5,750 |
| 20260226 | 6,080 | 6,030 | 6,080 | 5,950 |
| 20260225 | 6,090 | 6,040 | 6,260 | 6,040 |
| 20260224 | 6,200 | 6,090 | 6,210 | 6,030 |
| 20260223 | 6,500 | 6,170 | 6,525 | 6,160 |
| 20260220 | 6,740 | 6,500 | 6,740 | 6,440 |
| 20260219 | 6,750 | 6,730 | 6,790 | 6,630 |
| 20260213 | 6,630 | 6,760 | 6,870 | 6,450 |
| 20260212 | 6,350 | 6,630 | 6,740 | 6,270 |
| 20260211 | 6,650 | 6,320 | 6,650 | 6,300 |
| 20260210 | 6,550 | 6,590 | 6,960 | 6,510 |
| 20260209 | 6,730 | 6,550 | 6,730 | 6,200 |
| 20260206 | 6,950 | 6,730 | 6,950 | 6,590 |
| 20260205 | 7,160 | 6,950 | 7,160 | 6,900 |
| 20260204 | 7,300 | 7,080 | 7,380 | 7,080 |
| 20260203 | 7,020 | 7,370 | 7,490 | 7,000 |
| 20260202 | 7,280 | 6,960 | 7,400 | 6,960 |
| 20260130 | 7,170 | 7,300 | 7,600 | 7,150 |
| 20260129 | 7,010 | 7,150 | 7,150 | 6,930 |
| 20260128 | 6,950 | 7,050 | 7,080 | 6,830 |
| 20260127 | 6,840 | 6,950 | 7,190 | 6,650 |
| 20260126 | 6,430 | 6,650 | 7,750 | 6,330 |
| 20260123 | 6,100 | 6,220 | 6,250 | 6,100 |
| 20260122 | 6,050 | 6,040 | 6,100 | 5,920 |
| 20260121 | 6,410 | 6,050 | 6,460 | 6,050 |
| 20260120 | 6,170 | 6,390 | 6,630 | 6,110 |
| 20260119 | 6,190 | 6,160 | 6,320 | 5,880 |
| 20260116 | 6,160 | 6,200 | 6,205 | 6,150 |
| 20260115 | 6,300 | 6,160 | 6,320 | 6,130 |
| 20260114 | 6,770 | 6,330 | 6,780 | 6,300 |
| 20260113 | 6,830 | 6,750 | 6,830 | 6,700 |
| 20260112 | 6,900 | 6,840 | 6,900 | 6,800 |
| 20260109 | 6,960 | 6,860 | 7,010 | 6,850 |
| 20260108 | 7,080 | 6,960 | 7,080 | 6,930 |
| 20260107 | 7,190 | 7,050 | 7,210 | 7,050 |
| 20260106 | 7,210 | 7,170 | 7,230 | 7,100 |
| 20260105 | 7,080 | 7,210 | 7,220 | 7,060 |
| 20260102 | 7,040 | 7,030 | 7,100 | 6,990 |
| 20251230 | 6,990 | 7,070 | 7,080 | 6,960 |
| 20251229 | 7,290 | 6,990 | 7,290 | 6,950 |
| 20251226 | 7,320 | 7,290 | 7,800 | 7,160 |
| 20251224 | 7,000 | 7,320 | 7,500 | 7,000 |
| 20251223 | 7,110 | 7,000 | 7,110 | 7,000 |
| 20251222 | 7,090 | 7,110 | 7,490 | 7,010 |
| 20251219 | 7,070 | 7,090 | 7,460 | 6,880 |
| 20251218 | 7,040 | 7,080 | 7,080 | 6,980 |
| 20251217 | 7,030 | 7,060 | 7,120 | 6,970 |
| 20251216 | 7,240 | 7,080 | 7,240 | 6,900 |
| 20251215 | 7,230 | 7,190 | 7,230 | 7,170 |
| 20251212 | 7,120 | 7,230 | 7,270 | 7,070 |
| 20251211 | 7,140 | 7,160 | 7,160 | 7,040 |
| 20251210 | 7,230 | 7,100 | 7,270 | 7,090 |
| 20251209 | 7,440 | 7,230 | 7,440 | 7,230 |
| 20251208 | 7,420 | 7,360 | 7,580 | 7,230 |
| 20251205 | 7,100 | 7,410 | 8,250 | 7,070 |
| 20251204 | 7,100 | 7,070 | 7,150 | 7,070 |
| 20251203 | 7,650 | 7,170 | 7,650 | 7,160 |
| 20251202 | 7,250 | 7,190 | 7,300 | 7,050 |
| 20251201 | 7,500 | 7,240 | 8,750 | 7,100 |
| 20251128 | 6,630 | 7,540 | 8,500 | 6,630 |
| 20251127 | 7,020 | 6,620 | 7,350 | 6,610 |
| 20251126 | 7,120 | 7,010 | 7,120 | 6,810 |
| 20251125 | 7,280 | 7,090 | 7,280 | 7,090 |
| 20251124 | 7,280 | 7,230 | 7,280 | 7,220 |
| 20251121 | 7,270 | 7,100 | 7,300 | 7,100 |
| 20251120 | 7,340 | 7,290 | 7,480 | 7,290 |
| 20251119 | 7,240 | 7,350 | 7,430 | 7,170 |
| 20251118 | 7,560 | 7,250 | 7,960 | 7,250 |
| 20251117 | 7,760 | 7,560 | 7,760 | 7,540 |
| 20251114 | 7,870 | 7,760 | 7,870 | 7,760 |
| 20251113 | 8,090 | 7,920 | 8,090 | 7,900 |
| 20251112 | 7,970 | 8,090 | 8,140 | 7,970 |
| 20251111 | 8,220 | 7,970 | 8,480 | 7,870 |
| 20251110 | 7,890 | 8,240 | 8,300 | 7,890 |
| 20251107 | 7,760 | 7,890 | 7,900 | 7,270 |
| 20251106 | 7,650 | 7,760 | 7,820 | 7,410 |
| 20251105 | 7,090 | 7,430 | 7,490 | 7,060 |
| 20251104 | 7,100 | 7,080 | 7,150 | 6,900 |
| 20251103 | 7,800 | 7,100 | 7,970 | 6,960 |
| 20251031 | 8,170 | 7,800 | 8,180 | 7,670 |
| 20251030 | 9,020 | 8,170 | 9,030 | 8,120 |
| 20251029 | 8,970 | 9,020 | 9,490 | 8,480 |
| 20251028 | 9,500 | 8,970 | 9,500 | 8,880 |
| 20251027 | 9,360 | 9,350 | 9,900 | 8,870 |
| 20251024 | 9,450 | 9,360 | 9,710 | 9,310 |
| 20251023 | 9,410 | 9,450 | 9,590 | 9,370 |
| 20251022 | 9,620 | 9,400 | 9,620 | 9,380 |
| 20251021 | 9,770 | 9,590 | 10,020 | 9,590 |
| 20251020 | 9,900 | 9,770 | 9,900 | 9,770 |
| 20251017 | 9,690 | 9,900 | 9,900 | 9,690 |
| 20251016 | 9,780 | 9,690 | 10,400 | 9,590 |
| 20251015 | 9,330 | 9,780 | 10,000 | 9,210 |
| 20251014 | 10,380 | 9,330 | 10,380 | 9,300 |
| 20251013 | 10,040 | 9,690 | 10,040 | 9,610 |
| 20251010 | 10,180 | 10,010 | 11,120 | 10,010 |
| 20251002 | 10,150 | 10,180 | 10,380 | 9,990 |
| 20251001 | 10,180 | 10,110 | 10,380 | 10,110 |
| 20250930 | 10,000 | 10,290 | 10,330 | 10,000 |
| 20250929 | 9,820 | 10,000 | 10,380 | 9,770 |
| 20250926 | 10,070 | 9,820 | 10,070 | 9,300 |
| 20250925 | 10,210 | 10,120 | 10,210 | 10,030 |
| 20250924 | 10,320 | 10,210 | 10,320 | 9,820 |
| 20250923 | 10,290 | 10,300 | 10,430 | 10,000 |
| 20250922 | 10,510 | 10,290 | 10,540 | 10,010 |
| 20250919 | 10,790 | 10,600 | 10,790 | 10,600 |
| 20250918 | 10,700 | 10,680 | 10,760 | 10,680 |
| 20250917 | 10,760 | 10,800 | 10,820 | 10,650 |
| 20250916 | 10,910 | 10,830 | 10,910 | 10,750 |
| 20250915 | 11,490 | 10,960 | 11,490 | 10,940 |
| 20250912 | 10,830 | 11,510 | 11,540 | 10,210 |
| 20250911 | 10,990 | 10,570 | 10,990 | 10,500 |
| 20250910 | 10,720 | 10,720 | 10,770 | 10,500 |
| 20250909 | 10,840 | 10,720 | 10,980 | 10,710 |
| 20250908 | 10,920 | 10,930 | 10,930 | 10,800 |
| 20250905 | 10,900 | 10,920 | 10,940 | 10,840 |
| 20250904 | 10,910 | 10,900 | 10,910 | 10,900 |
| 20250903 | 11,070 | 10,900 | 11,070 | 10,800 |
| 20250902 | 11,250 | 11,070 | 11,320 | 10,850 |
| 20250901 | 11,410 | 11,250 | 11,440 | 11,230 |
| 20250829 | 11,410 | 11,500 | 11,570 | 11,100 |
| 20250828 | 11,400 | 11,320 | 11,410 | 11,310 |
| 20250827 | 11,420 | 11,320 | 11,430 | 11,300 |
| 20250826 | 11,340 | 11,390 | 11,400 | 11,320 |
| 20250825 | 11,200 | 11,340 | 11,410 | 11,200 |
| 20250822 | 11,390 | 11,280 | 11,390 | 11,040 |
| 20250821 | 11,300 | 11,280 | 11,980 | 11,270 |
| 20250820 | 11,630 | 11,300 | 11,650 | 11,180 |
| 20250819 | 11,770 | 11,640 | 11,860 | 11,640 |
| 20250818 | 12,190 | 11,770 | 12,190 | 11,700 |
| 20250814 | 11,880 | 12,220 | 12,250 | 11,610 |
| 20250813 | 11,810 | 11,820 | 11,890 | 11,750 |
| 20250812 | 11,970 | 11,810 | 11,970 | 11,810 |
| 20250811 | 12,070 | 11,970 | 12,070 | 11,880 |
| 20250808 | 12,340 | 12,080 | 12,350 | 11,900 |
| 20250807 | 12,520 | 12,350 | 12,690 | 12,350 |
| 20250806 | 12,830 | 12,510 | 13,000 | 12,400 |
| 20250805 | 13,900 | 12,830 | 13,980 | 12,540 |
| 20250804 | 12,560 | 13,400 | 13,990 | 12,560 |
| 20250801 | 12,500 | 12,630 | 12,940 | 12,320 |
| 20250731 | 12,550 | 12,600 | 13,220 | 12,300 |
| 20250730 | 13,310 | 12,550 | 13,390 | 12,510 |
| 20250729 | 12,890 | 13,230 | 13,260 | 12,870 |
| 20250728 | 12,900 | 12,900 | 13,300 | 12,440 |
| 20250725 | 12,630 | 12,830 | 12,920 | 12,510 |
| 20250724 | 12,880 | 12,570 | 12,880 | 12,520 |
| 20250723 | 12,450 | 12,700 | 13,000 | 12,350 |
| 20250722 | 12,560 | 12,450 | 12,590 | 12,300 |
| 20250721 | 13,200 | 12,730 | 13,200 | 12,360 |
| 20250718 | 13,330 | 13,240 | 13,340 | 12,680 |
| 20250717 | 13,410 | 13,500 | 13,510 | 12,510 |
| 20250716 | 13,600 | 13,400 | 13,610 | 12,990 |
| 20250715 | 13,090 | 13,600 | 13,600 | 13,050 |
| 20250714 | 13,000 | 13,160 | 13,250 | 12,700 |
| 20250711 | 12,830 | 13,000 | 13,030 | 12,500 |
| 20250710 | 11,970 | 12,810 | 13,000 | 11,970 |
| 20250709 | 11,800 | 12,020 | 12,040 | 11,490 |
| 20250708 | 12,350 | 11,800 | 12,350 | 11,630 |
| 20250707 | 12,070 | 12,350 | 12,600 | 12,000 |
| 20250704 | 12,390 | 11,960 | 12,390 | 11,950 |
| 20250703 | 12,620 | 12,210 | 12,620 | 12,010 |
| 20250702 | 12,680 | 12,620 | 13,060 | 12,500 |
| 20250701 | 12,680 | 12,680 | 13,020 | 12,590 |
| 20250630 | 12,660 | 12,690 | 13,000 | 11,780 |
| 20250627 | 13,230 | 12,680 | 13,420 | 12,680 |
| 20250626 | 12,800 | 13,300 | 13,300 | 12,390 |
| 20250625 | 12,800 | 12,800 | 12,870 | 12,000 |
| 20250624 | 12,900 | 12,790 | 12,950 | 12,550 |
| 20250623 | 12,370 | 12,780 | 12,830 | 12,200 |
| 20250620 | 12,000 | 12,470 | 12,500 | 11,870 |
| 20250619 | 11,960 | 12,000 | 12,390 | 11,740 |
| 20250618 | 11,390 | 11,940 | 12,400 | 11,350 |
| 20250617 | 11,390 | 11,420 | 11,900 | 11,180 |
| 20250616 | 10,800 | 11,400 | 12,000 | 10,800 |
| 20250613 | 11,110 | 10,800 | 11,130 | 10,790 |
| 20250612 | 10,970 | 11,190 | 11,305 | 10,900 |
| 20250611 | 11,110 | 11,030 | 11,220 | 10,960 |
| 20250610 | 11,470 | 10,990 | 11,720 | 10,700 |
| 20250609 | 11,060 | 11,290 | 11,310 | 10,620 |
| 20250605 | 10,570 | 10,600 | 11,390 | 10,450 |
| 20250604 | 11,150 | 10,420 | 11,320 | 10,310 |
| 20250602 | 13,680 | 11,150 | 13,680 | 11,010 |