Stock Ticker
- (281820) 케이씨텍보통주
- Description: 기업개요
동사는 2017년 주식회사 케이씨로부터 반도체 장비, 디스플레이 장비 및 소재 사업부문이 인적분할되어 설립되어 유가증권시장에 재상장됨.
반도체 CMP/세정 장비, 디스플레이 Wet-station/Coater 장비, 반도체 Slurry 및 디스플레이 소재를 주력 제품으로 생산함.
반도체 및 디스플레이 제조 공정용 전공정 장비와 소모성 재료의 제조·판매를 주력사업으로 영위하며, 국내외 특허권 3,212건을 보유한 기술 중심 기업임.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 99,300 | 91,000 | 99,300 | 90,200 |
| 20261019 | 102,000 | 100,400 | 105,800 | 93,800 |
| 20261016 | 102,300 | 105,700 | 107,800 | 99,300 |
| 20261015 | 106,000 | 99,500 | 108,700 | 96,500 |
| 20261014 | 117,500 | 112,800 | 118,500 | 110,100 |
| 20261013 | 108,000 | 117,500 | 120,000 | 107,200 |
| 20261012 | 118,200 | 113,400 | 122,100 | 108,400 |
| 20261008 | 121,000 | 124,000 |
| 20261007 | 108,500 | 123,000 | 134,100 | 108,400 |
| 20261006 | 92,100 | 107,400 | 108,000 | 90,400 |
| 20261002 | 91,500 | 92,000 | 93,000 | 88,100 |
| 20261001 | 87,800 | 92,500 | 92,500 | 87,600 |
| 20260930 | 88,700 | 87,900 | 92,600 | 86,600 |
| 20260929 | 84,400 | 88,100 | 88,400 | 84,000 |
| 20260928 | 86,000 | 84,800 | 88,000 | 83,000 |
| 20260923 | 82,600 | 86,800 | 87,800 | 81,800 |
| 20260922 | 78,700 | 80,600 | 81,400 | 77,000 |
| 20260921 | 74,300 | 77,100 | 77,100 | 73,400 |
| 20260918 | 73,900 | 72,700 | 74,200 | 71,700 |
| 20260917 | 70,700 | 72,200 | 73,800 | 68,600 |
| 20260916 | 68,800 | 70,500 | 70,700 | 66,600 |
| 20260915 | 66,000 | 68,900 | 71,700 | 65,400 |
| 20260914 | 66,200 | 66,700 | 67,400 | 65,000 |
| 20260911 | 69,400 | 67,900 | 70,000 | 67,100 |
| 20260910 | 66,000 | 72,100 | 72,400 | 65,400 |
| 20260909 | 67,900 | 66,400 | 69,900 | 65,700 |
| 20260908 | 69,500 | 67,300 | 70,900 | 67,300 |
| 20260907 | 70,500 | 69,800 | 72,600 | 68,900 |
| 20260904 | 63,400 | 68,100 | 68,500 | 63,400 |
| 20260903 | 65,700 | 62,400 | 65,800 | 61,500 |
| 20260902 | 63,600 | 65,100 | 67,000 | 62,800 |
| 20260901 | 67,800 | 66,000 | 68,200 | 64,300 |
| 20260831 | 64,400 | 68,400 | 68,500 | 63,100 |
| 20260828 | 69,100 | 66,700 | 70,300 | 65,800 |
| 20260827 | 66,800 | 68,700 | 69,400 | 64,400 |
| 20260826 | 67,600 | 65,400 | 67,900 | 64,500 |
| 20260825 | 63,200 | 67,500 | 67,500 | 61,200 |
| 20260824 | 63,500 | 65,000 | 66,300 | 63,300 |
| 20260821 | 65,900 | 63,800 | 66,500 | 63,000 |
| 20260820 | 68,300 | 67,800 | 68,700 | 65,000 |
| 20260819 | 66,000 | 66,600 | 69,900 | 64,000 |
| 20260818 | 73,100 | 69,400 | 74,000 | 68,500 |
| 20260814 | 73,800 | 71,900 | 74,400 | 68,700 |
| 20260813 | 73,400 | 71,900 | 75,350 | 70,100 |
| 20260812 | 70,200 | 72,500 | 74,100 | 68,000 |
| 20260811 | 65,600 | 69,300 | 71,000 | 64,800 |
| 20260810 | 60,300 | 66,400 | 66,800 | 60,300 |
| 20260807 | 62,600 | 59,300 | 64,300 | 58,200 |
| 20260806 | 66,800 | 62,500 | 67,900 | 62,500 |
| 20260805 | 75,000 | 70,700 | 76,300 | 70,700 |
| 20260804 | 71,100 | 70,200 | 72,600 | 66,600 |
| 20260803 | 69,800 | 68,900 | 73,300 | 68,500 |
| 20260731 | 65,800 | 69,800 | 70,700 | 64,500 |
| 20260730 | 55,100 | 55,100 | 60,600 | 54,300 |
| 20260729 | 67,500 | 58,400 | 67,700 | 53,500 |
| 20260728 | 70,100 | 65,200 | 71,500 | 64,600 |
| 20260727 | 76,800 | 76,500 | 78,400 | 72,100 |
| 20260724 | 85,000 | 75,100 | 85,100 | 74,700 |
| 20260723 | 89,000 | 86,100 | 92,000 | 83,400 |
| 20260722 | 103,600 | 86,900 | 106,000 | 86,800 |
| 20260721 | 94,500 | 100,300 | 102,500 | 93,400 |
| 20260720 | 95,900 | 93,400 | 99,800 | 90,700 |
| 20260716 | 101,500 | 100,800 | 103,500 | 94,900 |
| 20260715 | 101,100 | 104,900 | 105,800 | 93,700 |
| 20260714 | 92,700 | 94,000 | 96,000 | 86,000 |
| 20260713 | 98,400 | 90,000 | 104,100 | 90,000 |
| 20260710 | 89,500 | 97,400 | 102,100 | 86,100 |
| 20260709 | 85,000 | 83,500 | 92,000 | 82,000 |
| 20260708 | 89,300 | 83,100 | 92,700 | 81,800 |
| 20260707 | 99,600 | 92,900 | 105,700 | 90,000 |
| 20260706 | 107,300 | 98,800 | 108,800 | 95,100 |
| 20260703 | 113,500 | 108,600 | 117,200 | 102,200 |
| 20260702 | 111,500 | 113,100 | 123,200 | 107,300 |
| 20260701 | 114,000 | 117,500 | 124,800 | 112,200 |
| 20260630 | 96,200 | 115,100 | 116,400 | 94,900 |
| 20260629 | 89,300 | 90,900 | 95,100 | 83,200 |
| 20260626 | 77,400 | 82,700 | 88,500 | 74,700 |
| 20260625 | 84,900 | 77,400 | 86,700 | 77,200 |
| 20260624 | 81,600 | 81,500 | 84,100 | 78,000 |
| 20260623 | 94,100 | 80,400 | 94,100 | 79,000 |
| 20260622 | 83,800 | 94,000 | 94,300 | 83,100 |
| 20260619 | 93,600 | 85,300 | 94,700 | 83,400 |
| 20260618 | 92,300 | 91,100 | 97,000 | 89,100 |
| 20260617 | 88,200 | 91,600 | 97,500 | 87,000 |
| 20260616 | 98,400 | 90,100 | 99,400 | 88,500 |
| 20260615 | 87,900 | 85,800 | 88,500 | 83,500 |
| 20260612 | 82,700 | 87,100 | 89,700 | 76,400 |
| 20260611 | 63,900 | 76,400 | 79,000 | 63,400 |
| 20260610 | 63,700 | 65,100 | 68,600 | 63,000 |
| 20260609 | 62,600 | 66,400 | 67,600 | 62,100 |
| 20260608 | 60,000 | 58,900 | 64,000 | 58,600 |
| 20260605 | 65,000 | 65,300 | 70,100 | 62,400 |
| 20260604 | 61,800 | 67,700 | 71,750 | 60,000 |
| 20260602 | 61,800 | 59,700 | 62,300 | 56,300 |
| 20260601 | 61,600 | 63,200 | 64,600 | 60,100 |
| 20260529 | 67,500 | 62,600 | 67,700 | 61,600 |
| 20260528 | 68,200 | 66,200 | 68,900 | 61,800 |
| 20260527 | 75,400 | 67,800 | 75,400 | 67,200 |
| 20260526 | 73,500 | 72,600 | 75,000 | 71,300 |
| 20260522 | 71,400 | 70,600 | 73,000 | 69,100 |
| 20260521 | 68,300 | 71,100 | 71,500 | 67,800 |
| 20260520 | 66,800 | 66,000 | 67,700 | 63,500 |
| 20260519 | 70,700 | 66,300 | 70,700 | 65,500 |
| 20260518 | 70,000 | 70,200 | 72,700 | 67,100 |
| 20260515 | 80,900 | 71,300 | 80,900 | 70,100 |
| 20260514 | 77,300 | 81,800 | 82,500 | 76,000 |
| 20260513 | 66,200 | 74,300 | 74,300 | 66,000 |
| 20260512 | 72,000 | 68,400 | 72,700 | 66,800 |
| 20260511 | 70,000 | 71,200 | 71,700 | 66,800 |
| 20260508 | 66,200 | 68,300 | 70,000 | 66,200 |
| 20260507 | 71,300 | 68,000 | 71,300 | 64,900 |
| 20260506 | 69,000 | 69,700 | 70,200 | 66,900 |
| 20260504 | 62,800 | 66,500 | 66,900 | 62,600 |
| 20260430 | 62,400 | 61,300 | 62,500 | 60,500 |
| 20260429 | 60,700 | 62,300 | 63,400 | 60,600 |
| 20260428 | 60,400 | 61,700 | 63,500 | 59,100 |
| 20260427 | 60,700 | 60,300 | 61,000 | 58,900 |
| 20260424 | 57,200 | 59,500 | 59,500 | 56,100 |
| 20260423 | 58,400 | 57,200 | 58,400 | 55,000 |
| 20260422 | 55,000 | 57,300 | 58,200 | 54,400 |
| 20260421 | 56,100 | 54,900 | 56,200 | 54,200 |
| 20260420 | 55,200 | 55,500 | 56,700 | 54,200 |
| 20260417 | 54,500 | 54,500 | 55,300 | 53,500 |
| 20260416 | 53,600 | 54,500 | 54,900 | 52,200 |
| 20260415 | 54,900 | 53,800 | 55,200 | 53,000 |
| 20260414 | 53,300 | 53,400 | 54,700 | 52,300 |
| 20260413 | 48,000 | 51,500 | 53,000 | 48,000 |
| 20260410 | 48,100 | 49,700 | 50,800 | 47,900 |
| 20260409 | 45,900 | 47,350 | 48,200 | 45,700 |
| 20260408 | 45,700 | 46,550 | 46,600 | 45,000 |
| 20260407 | 44,800 | 43,850 | 45,300 | 42,750 |
| 20260406 | 43,750 | 43,250 | 44,550 | 42,850 |
| 20260403 | 44,150 | 42,900 | 44,400 | 42,000 |
| 20260402 | 47,850 | 43,150 | 47,850 | 42,650 |
| 20260401 | 46,000 | 47,450 | 47,650 | 45,800 |
| 20260331 | 46,500 | 43,900 | 47,250 | 43,800 |
| 20260330 | 46,500 | 48,050 | 49,550 | 46,450 |
| 20260327 | 46,500 | 48,800 | 49,550 | 45,600 |
| 20260326 | 49,000 | 48,550 | 50,400 | 48,000 |
| 20260325 | 47,800 | 49,750 | 50,500 | 47,250 |
| 20260324 | 47,250 | 46,400 | 47,600 | 44,550 |
| 20260323 | 47,850 | 45,400 | 48,350 | 45,200 |
| 20260320 | 50,400 | 49,550 | 50,500 | 49,000 |
| 20260319 | 49,300 | 50,800 | 51,100 | 49,000 |
| 20260318 | 48,300 | 51,200 | 51,500 | 48,300 |
| 20260317 | 47,200 | 47,050 | 48,700 | 46,700 |
| 20260316 | 45,500 | 46,100 | 46,300 | 44,250 |
| 20260313 | 43,000 | 44,800 | 45,300 | 42,550 |
| 20260312 | 43,850 | 44,350 | 45,600 | 43,400 |
| 20260311 | 47,050 | 44,550 | 47,300 | 43,750 |
| 20260310 | 44,800 | 45,600 | 45,600 | 43,000 |
| 20260309 | 44,750 | 41,400 | 44,900 | 39,450 |
| 20260306 | 45,550 | 47,600 | 47,750 | 44,750 |
| 20260305 | 43,150 | 46,400 | 47,500 | 42,800 |
| 20260304 | 45,000 | 39,450 | 45,900 | 39,450 |
| 20260303 | 48,000 | 46,450 | 50,500 | 46,050 |
| 20260227 | 49,450 | 49,150 | 50,500 | 48,650 |
| 20260226 | 48,950 | 51,000 | 51,400 | 48,000 |
| 20260225 | 49,300 | 47,850 | 49,350 | 47,400 |
| 20260224 | 48,550 | 48,300 | 49,150 | 46,500 |
| 20260223 | 48,050 | 48,000 | 50,200 | 47,200 |
| 20260220 | 47,850 | 47,500 | 48,350 | 46,950 |
| 20260219 | 47,300 | 47,700 | 47,900 | 46,300 |
| 20260213 | 45,300 | 46,000 | 46,250 | 44,900 |
| 20260212 | 46,250 | 45,600 | 46,600 | 45,450 |
| 20260211 | 46,900 | 45,500 | 46,900 | 45,400 |
| 20260210 | 50,500 | 47,200 | 50,500 | 46,950 |
| 20260209 | 49,850 | 50,500 | 50,500 | 47,000 |
| 20260206 | 44,300 | 46,850 | 47,450 | 43,750 |
| 20260205 | 46,900 | 46,000 | 48,200 | 45,450 |
| 20260204 | 47,500 | 48,950 | 49,600 | 46,550 |
| 20260203 | 47,000 | 48,650 | 49,000 | 46,800 |
| 20260202 | 45,750 | 44,850 | 49,100 | 44,500 |
| 20260130 | 44,200 | 47,250 | 47,900 | 43,900 |
| 20260129 | 46,000 | 43,700 | 46,200 | 41,950 |
| 20260128 | 42,900 | 44,650 | 44,700 | 42,200 |
| 20260127 | 39,750 | 41,500 | 41,700 | 39,500 |
| 20260126 | 39,900 | 40,150 | 40,400 | 39,400 |
| 20260123 | 38,750 | 38,750 | 39,000 | 37,800 |
| 20260122 | 38,750 | 38,300 | 38,900 | 37,950 |
| 20260121 | 37,900 | 38,150 | 38,350 | 36,900 |
| 20260120 | 39,500 | 38,650 | 39,500 | 37,650 |
| 20260119 | 39,550 | 39,250 | 39,900 | 38,500 |
| 20260116 | 41,500 | 40,300 | 41,500 | 39,950 |
| 20260115 | 40,200 | 41,000 | 41,150 | 39,950 |
| 20260114 | 40,400 | 40,900 | 41,200 | 40,100 |
| 20260113 | 40,850 | 40,150 | 41,200 | 39,750 |
| 20260112 | 41,900 | 40,850 | 42,300 | 40,250 |
| 20260109 | 41,850 | 41,200 | 42,200 | 41,000 |
| 20260108 | 43,150 | 42,900 | 44,950 | 40,000 |
| 20260107 | 45,550 | 44,250 | 45,550 | 42,650 |
| 20260106 | 42,650 | 45,450 | 45,500 | 42,300 |
| 20260105 | 43,000 | 42,600 | 43,150 | 41,050 |
| 20260102 | 39,700 | 41,950 | 41,950 | 39,450 |
| 20251230 | 39,100 | 39,650 | 40,050 | 38,750 |
| 20251229 | 40,000 | 38,700 | 40,000 | 37,700 |
| 20251226 | 38,900 | 39,100 | 39,750 | 38,650 |
| 20251224 | 39,150 | 38,850 | 39,800 | 38,600 |
| 20251223 | 39,400 | 39,150 | 39,400 | 38,500 |
| 20251222 | 37,450 | 38,800 | 38,950 | 37,400 |
| 20251219 | 37,800 | 37,100 | 37,800 | 36,800 |
| 20251218 | 36,000 | 37,050 | 37,200 | 35,500 |
| 20251217 | 35,800 | 36,750 | 36,750 | 35,150 |
| 20251216 | 36,200 | 35,350 | 36,350 | 35,100 |
| 20251215 | 36,000 | 36,350 | 36,450 | 35,250 |
| 20251212 | 37,300 | 36,700 | 37,300 | 36,450 |
| 20251211 | 38,650 | 37,400 | 38,650 | 37,000 |
| 20251210 | 39,250 | 38,300 | 39,950 | 38,300 |
| 20251209 | 39,200 | 38,800 | 39,200 | 38,550 |
| 20251208 | 38,950 | 38,600 | 38,950 | 38,000 |
| 20251205 | 38,850 | 38,850 | 39,250 | 38,350 |
| 20251204 | 40,400 | 38,950 | 40,400 | 38,700 |
| 20251203 | 41,150 | 40,750 | 41,500 | 40,050 |
| 20251202 | 41,500 | 40,650 | 41,700 | 40,500 |
| 20251201 | 40,800 | 40,650 | 41,400 | 40,300 |
| 20251128 | 39,450 | 39,850 | 39,900 | 38,500 |
| 20251127 | 38,850 | 38,950 | 39,250 | 38,500 |
| 20251126 | 37,600 | 38,150 | 38,700 | 36,700 |
| 20251125 | 38,350 | 37,050 | 38,950 | 36,750 |
| 20251124 | 38,450 | 37,000 | 38,500 | 36,850 |
| 20251121 | 40,300 | 37,950 | 40,400 | 37,650 |
| 20251120 | 44,250 | 42,550 | 44,300 | 42,100 |
| 20251119 | 42,900 | 42,950 | 44,000 | 41,150 |
| 20251118 | 43,950 | 43,250 | 45,300 | 42,650 |
| 20251117 | 41,850 | 45,150 | 45,150 | 41,200 |
| 20251114 | 42,000 | 40,800 | 42,300 | 40,500 |
| 20251113 | 42,650 | 43,550 | 46,150 | 42,500 |
| 20251112 | 43,050 | 43,100 | 43,450 | 41,350 |
| 20251111 | 41,500 | 43,500 | 45,450 | 41,400 |
| 20251110 | 37,000 | 39,800 | 40,200 | 36,400 |
| 20251107 | 38,050 | 37,000 | 38,900 | 36,350 |
| 20251106 | 37,800 | 39,350 | 40,200 | 36,600 |
| 20251105 | 38,500 | 37,050 | 38,650 | 35,250 |
| 20251104 | 39,600 | 39,400 | 40,450 | 38,900 |
| 20251103 | 38,000 | 39,000 | 39,300 | 37,450 |
| 20251031 | 37,950 | 38,350 | 38,450 | 37,700 |
| 20251030 | 38,500 | 38,200 | 39,050 | 37,750 |
| 20251029 | 39,000 | 38,650 | 39,000 | 37,650 |
| 20251028 | 39,000 | 38,250 | 39,400 | 37,950 |
| 20251027 | 40,450 | 39,400 | 40,450 | 38,900 |
| 20251024 | 38,500 | 39,850 | 40,500 | 38,200 |
| 20251023 | 37,400 | 37,550 | 38,300 | 36,900 |
| 20251022 | 37,800 | 37,900 | 38,000 | 36,400 |
| 20251021 | 40,000 | 38,000 | 40,100 | 37,700 |
| 20251020 | 38,350 | 39,300 | 39,800 | 37,750 |
| 20251017 | 38,650 | 37,750 | 39,500 | 37,700 |
| 20251016 | 39,200 | 39,250 | 39,600 | 39,050 |
| 20251015 | 38,250 | 39,800 | 39,800 | 37,800 |
| 20251014 | 41,300 | 37,800 | 41,450 | 37,500 |
| 20251013 | 39,500 | 40,250 | 40,300 | 39,150 |
| 20251010 | 41,100 | 40,900 | 41,750 | 40,250 |
| 20251002 | 40,000 | 39,900 | 40,750 | 39,100 |
| 20251001 | 38,700 | 38,900 | 39,275 | 38,500 |
| 20250930 | 39,550 | 38,800 | 40,650 | 38,400 |
| 20250929 | 37,900 | 38,650 | 39,100 | 37,500 |
| 20250926 | 37,900 | 37,300 | 38,200 | 36,700 |
| 20250925 | 38,650 | 38,700 | 39,700 | 38,250 |
| 20250924 | 37,950 | 39,400 | 39,500 | 37,650 |
| 20250923 | 39,900 | 38,900 | 39,950 | 38,300 |
| 20250922 | 39,150 | 39,150 | 39,900 | 38,450 |
| 20250919 | 38,700 | 38,650 | 39,250 | 37,650 |
| 20250918 | 37,200 | 38,500 | 39,250 | 36,900 |
| 20250917 | 37,000 | 37,100 | 37,700 | 36,850 |
| 20250916 | 37,900 | 37,850 | 37,950 | 36,750 |
| 20250915 | 36,850 | 38,300 | 38,500 | 36,500 |
| 20250912 | 36,000 | 35,400 | 36,400 | 35,100 |
| 20250911 | 36,000 | 35,550 | 36,000 | 34,100 |
| 20250910 | 35,150 | 34,700 | 35,200 | 34,100 |
| 20250909 | 34,200 | 34,550 | 34,700 | 33,650 |
| 20250908 | 32,100 | 33,500 | 33,950 | 32,000 |
| 20250905 | 32,550 | 31,850 | 32,550 | 31,550 |
| 20250904 | 31,450 | 32,000 | 32,600 | 31,350 |
| 20250903 | 31,300 | 31,400 | 31,550 | 30,850 |
| 20250902 | 31,550 | 31,500 | 31,750 | 31,150 |
| 20250901 | 32,500 | 31,150 | 32,600 | 31,050 |
| 20250829 | 33,200 | 33,450 | 34,100 | 33,200 |
| 20250828 | 32,400 | 32,900 | 33,350 | 32,150 |
| 20250827 | 33,100 | 32,850 | 33,150 | 32,300 |
| 20250826 | 32,650 | 32,800 | 33,000 | 32,400 |
| 20250825 | 32,000 | 32,800 | 32,850 | 31,850 |
| 20250822 | 32,000 | 31,450 | 32,200 | 31,050 |
| 20250821 | 32,900 | 31,900 | 33,000 | 31,650 |
| 20250820 | 31,900 | 32,050 | 32,400 | 31,550 |
| 20250819 | 33,350 | 33,000 | 33,900 | 32,750 |
| 20250818 | 34,100 | 33,300 | 34,400 | 33,150 |
| 20250814 | 35,450 | 34,950 | 35,600 | 34,250 |
| 20250813 | 33,400 | 35,700 | 36,100 | 33,400 |
| 20250812 | 33,450 | 32,550 | 33,900 | 32,550 |
| 20250811 | 33,750 | 33,250 | 33,750 | 32,750 |
| 20250808 | 31,300 | 32,950 | 33,500 | 31,250 |
| 20250807 | 30,500 | 31,150 | 31,750 | 29,850 |
| 20250806 | 29,800 | 29,850 | 30,600 | 29,350 |
| 20250805 | 30,450 | 30,350 | 30,800 | 29,550 |
| 20250804 | 29,150 | 30,150 | 30,400 | 28,800 |
| 20250801 | 29,400 | 29,050 | 29,900 | 28,600 |
| 20250731 | 30,700 | 30,350 | 30,750 | 29,300 |
| 20250730 | 29,450 | 30,650 | 32,000 | 28,950 |
| 20250729 | 30,150 | 29,200 | 30,350 | 28,500 |
| 20250728 | 28,400 | 29,600 | 29,750 | 28,100 |
| 20250725 | 27,650 | 27,600 | 28,100 | 27,350 |
| 20250724 | 27,700 | 28,050 | 28,500 | 27,350 |
| 20250723 | 26,600 | 27,450 | 28,000 | 26,000 |
| 20250722 | 27,400 | 26,600 | 27,550 | 26,550 |
| 20250721 | 27,400 | 27,300 | 27,450 | 27,000 |
| 20250718 | 28,250 | 27,400 | 28,250 | 27,200 |
| 20250717 | 28,050 | 28,100 | 28,150 | 27,150 |
| 20250716 | 28,500 | 28,000 | 28,550 | 27,950 |
| 20250715 | 27,450 | 28,500 | 28,500 | 27,150 |
| 20250714 | 28,450 | 27,500 | 28,450 | 27,500 |
| 20250711 | 27,650 | 27,950 | 28,450 | 27,400 |
| 20250710 | 27,950 | 27,400 | 28,150 | 27,350 |
| 20250709 | 27,900 | 27,500 | 27,900 | 27,100 |
| 20250708 | 27,450 | 27,800 | 28,200 | 27,200 |
| 20250707 | 28,150 | 27,800 | 28,200 | 27,550 |
| 20250704 | 28,850 | 28,600 | 29,050 | 27,950 |
| 20250703 | 26,200 | 28,300 | 28,600 | 26,100 |
| 20250702 | 26,450 | 26,000 | 26,450 | 25,350 |
| 20250701 | 26,550 | 26,400 | 26,750 | 26,300 |
| 20250630 | 27,000 | 26,450 | 27,200 | 26,350 |
| 20250627 | 27,450 | 27,200 | 27,650 | 26,950 |
| 20250626 | 27,900 | 27,250 | 28,250 | 26,950 |
| 20250625 | 27,700 | 27,350 | 27,750 | 26,650 |
| 20250624 | 26,050 | 26,900 | 27,400 | 26,050 |
| 20250623 | 26,000 | 25,600 | 26,000 | 25,200 |
| 20250620 | 26,850 | 26,400 | 27,050 | 26,400 |
| 20250619 | 26,750 | 26,700 | 27,000 | 26,250 |
| 20250618 | 26,100 | 26,500 | 26,600 | 26,000 |
| 20250617 | 26,650 | 26,500 | 27,600 | 26,050 |
| 20250616 | 25,750 | 26,200 | 26,250 | 25,550 |
| 20250613 | 27,450 | 26,200 | 27,450 | 26,050 |
| 20250612 | 27,500 | 27,200 | 27,700 | 26,800 |
| 20250611 | 26,750 | 27,500 | 27,600 | 26,700 |
| 20250610 | 26,900 | 26,500 | 26,900 | 26,000 |
| 20250609 | 26,400 | 26,150 | 26,450 | 26,000 |
| 20250605 | 25,200 | 25,750 | 26,350 | 24,300 |
| 20250604 | 25,000 | 25,100 | 25,350 | 24,800 |
| 20250602 | 24,250 | 24,600 | 24,850 | 24,150 |
| 20250530 | 24,950 | 24,350 | 25,200 | 24,150 |
| 20250529 | 26,000 | 25,200 | 26,000 | 25,000 |
| 20250528 | 25,250 | 25,500 | 25,750 | 25,000 |
| 20250527 | 26,100 | 24,800 | 26,100 | 24,650 |
| 20250526 | 24,850 | 25,750 | 25,850 | 24,650 |
| 20250523 | 25,150 | 24,950 | 25,800 | 24,850 |
| 20250522 | 26,400 | 25,150 | 26,500 | 25,100 |
| 20250521 | 26,650 | 26,650 | 27,500 | 26,500 |
| 20250520 | 26,950 | 26,850 | 27,250 | 26,550 |
| 20250519 | 27,050 | 26,900 | 27,200 | 26,450 |
| 20250516 | 28,050 | 27,800 | 28,050 | 27,000 |
| 20250515 | 28,850 | 27,800 | 29,300 | 27,700 |
| 20250514 | 28,350 | 28,850 | 29,700 | 27,950 |
| 20250513 | 28,050 | 27,850 | 28,450 | 27,500 |
| 20250512 | 26,400 | 27,100 | 27,100 | 25,850 |
| 20250509 | 26,850 | 26,150 | 26,850 | 25,700 |
| 20250508 | 26,550 | 26,750 | 27,000 | 26,450 |
| 20250507 | 26,350 | 26,500 | 26,550 | 26,150 |
| 20250502 | 26,150 | 26,350 | 26,400 | 25,950 |
| 20250430 | 26,200 | 26,100 | 26,300 | 25,850 |
| 20250429 | 25,650 | 26,100 | 26,200 | 25,650 |
| 20250428 | 26,050 | 25,600 | 26,150 | 25,500 |
| 20250425 | 25,950 | 26,050 | 26,200 | 25,650 |
| 20250424 | 26,350 | 25,550 | 26,400 | 25,550 |
| 20250423 | 26,300 | 26,100 | 26,300 | 25,800 |
| 20250422 | 23,100 | 23,550 | 23,700 | 22,900 |
| 20250421 | 23,400 | 23,350 | 24,300 | 23,200 |
| 20250418 | 23,450 | 23,200 | 23,600 | 22,800 |
| 20250417 | 22,850 | 23,400 | 23,850 | 22,850 |
| 20250416 | 24,350 | 23,000 | 24,400 | 22,700 |
| 20250415 | 24,800 | 24,600 | 25,250 | 24,450 |
| 20250414 | 26,250 | 24,650 | 26,500 | 24,250 |
| 20250411 | 25,100 | 25,350 | 25,650 | 24,350 |
| 20250410 | 27,700 | 25,700 | 27,700 | 25,550 |
| 20250409 | 25,400 | 24,850 | 26,350 | 24,300 |
| 20250408 | 28,000 | 26,250 | 28,000 | 25,600 |
| 20250407 | 27,850 | 26,700 | 28,650 | 26,600 |
| 20250404 | 31,100 | 29,600 | 31,500 | 29,050 |
| 20250403 | 31,400 | 31,850 | 32,300 | 31,200 |
| 20250402 | 33,000 | 32,650 | 33,400 | 32,300 |
| 20250401 | 32,650 | 32,900 | 33,900 | 32,050 |
| 20250331 | 32,750 | 32,600 | 33,300 | 32,100 |
| 20250328 | 34,700 | 33,950 | 34,850 | 33,500 |
| 20250327 | 37,450 | 34,550 | 37,450 | 34,450 |
| 20250326 | 35,850 | 38,050 | 38,200 | 35,500 |
| 20250325 | 37,000 | 36,400 | 37,750 | 35,900 |
| 20250324 | 36,700 | 36,850 | 37,650 | 36,000 |
| 20250321 | 38,000 | 36,750 | 38,400 | 36,600 |
| 20250320 | 38,100 | 37,850 | 38,100 | 37,150 |
| 20250319 | 37,400 | 37,700 | 38,550 | 37,300 |
| 20250318 | 39,000 | 37,800 | 39,150 | 37,550 |
| 20250317 | 38,350 | 38,600 | 39,050 | 37,850 |
| 20250314 | 36,750 | 37,500 | 37,900 | 36,350 |
| 20250313 | 36,500 | 36,250 | 37,050 | 35,800 |
| 20250312 | 33,200 | 35,000 | 35,400 | 33,200 |
| 20250311 | 32,500 | 33,350 | 33,500 | 31,600 |
| 20250310 | 34,000 | 33,550 | 34,900 | 33,450 |
| 20250307 | 33,000 | 33,950 | 34,750 | 32,600 |
| 20250306 | 34,600 | 32,900 | 34,850 | 32,850 |
| 20250305 | 34,650 | 33,800 | 34,650 | 33,550 |
| 20250304 | 33,100 | 34,200 | 34,250 | 32,250 |
| 20250228 | 34,850 | 33,750 | 35,000 | 33,600 |
| 20250227 | 37,700 | 35,300 | 37,800 | 35,100 |
| 20250226 | 36,800 | 37,100 | 37,800 | 36,250 |
| 20250225 | 37,000 | 37,150 | 37,900 | 36,500 |
| 20250224 | 37,050 | 37,500 | 37,600 | 36,750 |
| 20250221 | 38,100 | 38,050 | 38,800 | 37,100 |
| 20250220 | 39,400 | 38,100 | 39,500 | 38,000 |
| 20250219 | 38,900 | 38,550 | 40,800 | 38,000 |
| 20250218 | 37,650 | 38,750 | 41,400 | 37,650 |
| 20250217 | 38,150 | 37,000 | 38,150 | 36,800 |
| 20250214 | 37,450 | 37,150 | 37,700 | 36,550 |
| 20250213 | 34,300 | 36,400 | 40,800 | 34,100 |
| 20250212 | 32,000 | 32,600 | 33,450 | 31,600 |
| 20250211 | 32,250 | 31,400 | 33,700 | 31,300 |
| 20250210 | 31,000 | 32,200 | 32,550 | 30,550 |
| 20250207 | 31,750 | 31,600 | 32,400 | 31,000 |
| 20250206 | 33,000 | 31,500 | 33,900 | 31,500 |
| 20250205 | 29,200 | 29,500 | 29,800 | 28,950 |
| 20250204 | 29,250 | 29,200 | 30,050 | 29,000 |
| 20250203 | 29,350 | 29,200 | 29,500 | 28,750 |
| 20250131 | 32,500 | 30,400 | 32,500 | 29,950 |
| 20250124 | 33,800 | 34,200 | 34,600 | 33,400 |
| 20250123 | 35,400 | 33,650 | 35,500 | 33,550 |
| 20250122 | 34,650 | 35,400 | 35,800 | 33,750 |
| 20250121 | 34,050 | 34,450 | 34,950 | 33,800 |
| 20250120 | 34,600 | 34,300 | 35,150 | 33,350 |
| 20250117 | 33,200 | 34,200 | 34,750 | 33,100 |
| 20250116 | 33,000 | 33,050 | 34,150 | 32,850 |
| 20250115 | 32,800 | 32,600 | 33,650 | 32,250 |
| 20250114 | 34,000 | 32,900 | 34,000 | 32,800 |
| 20250113 | 35,050 | 33,650 | 36,000 | 33,650 |
| 20250110 | 33,600 | 35,750 | 36,750 | 32,750 |
| 20250109 | 32,800 | 32,600 | 33,350 | 32,050 |
| 20250108 | 29,650 | 32,400 | 32,750 | 29,400 |
| 20250107 | 30,900 | 29,900 | 31,600 | 29,900 |
| 20250106 | 29,050 | 30,900 | 31,500 | 29,050 |
| 20250103 | 26,700 | 29,050 | 29,350 | 26,700 |
| 20250102 | 26,050 | 26,700 | 27,250 | 25,850 |