Stock Ticker
- (290560) 신시웨이
- Description: 기업개요
동사는 2005년 데이터베이스 보안 제품을 주력으로 하는 데이터 보안 전문 기업으로 설립되어 2023년 코스닥 시장에 상장함.
DB 접근제어, DB암호화, 비정형 파일 암호화, 권한 결재 및 데이터 변경 관리 제품을 개발하며 공공기관과 기업의 정보보호 서비스를 제공함.
2008년 기업부설연구소 KOITA 인증, 2010년 제주 JDC R&D센터 설립 등 연구개발 분야에 지속 투자하며 기술 중심 기업으로 성장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,077 | 1,077 | 1,077 | 1,077 |
| 20261019 | 1,077 | 1,077 | 1,077 | 1,077 |
| 20261016 | 1,077 | 1,077 | 1,077 | 1,077 |
| 20261015 | 1,077 | 1,077 | 1,077 | 1,077 |
| 20261014 | 1,077 | 1,077 | 1,077 | 1,077 |
| 20261013 | 1,077 | 1,077 | 1,077 | 1,077 |
| 20261012 | 1,165 | 1,077 | 1,165 | 1,060 |
| 20261008 | 1,220 | 1,164 | 1,225 |
| 20261007 | 1,329 | 1,239 | 1,329 | 1,232 |
| 20261006 | 1,282 | 1,289 | 1,348 | 1,225 |
| 20261002 | 1,331 | 1,282 | 1,331 | 1,280 |
| 20261001 | 1,236 | 1,287 | 1,288 | 1,220 |
| 20260930 | 1,285 | 1,233 | 1,285 | 1,190 |
| 20260929 | 1,261 | 1,229 | 1,261 | 1,180 |
| 20260928 | 1,301 | 1,261 | 1,318 | 1,260 |
| 20260923 | 1,311 | 1,332 | 1,395 | 1,271 |
| 20260922 | 1,444 | 1,300 | 1,449 | 1,287 |
| 20260921 | 1,280 | 1,343 | 1,592 | 1,276 |
| 20260918 | 1,242 | 1,238 | 1,271 | 1,225 |
| 20260917 | 1,278 | 1,204 | 1,278 | 1,197 |
| 20260916 | 1,236 | 1,196 | 1,241 | 1,133 |
| 20260915 | 1,300 | 1,241 | 1,300 | 1,240 |
| 20260914 | 1,173 | 1,244 | 1,290 | 1,155 |
| 20260911 | 1,250 | 1,189 | 1,285 | 1,185 |
| 20260910 | 1,227 | 1,245 | 1,245 | 1,210 |
| 20260909 | 1,279 | 1,227 | 1,299 | 1,225 |
| 20260908 | 1,270 | 1,279 | 1,290 | 1,223 |
| 20260907 | 1,306 | 1,289 | 1,368 | 1,250 |
| 20260904 | 1,417 | 1,303 | 1,508 | 1,303 |
| 20260903 | 1,275 | 1,257 | 1,299 | 1,226 |
| 20260902 | 1,370 | 1,273 | 1,370 | 1,262 |
| 20260901 | 1,364 | 1,418 | 1,420 | 1,330 |
| 20260831 | 1,320 | 1,353 | 1,399 | 1,301 |
| 20260828 | 1,480 | 1,414 | 1,580 | 1,412 |
| 20260827 | 1,431 | 1,415 | 1,492 | 1,370 |
| 20260826 | 1,506 | 1,439 | 1,539 | 1,391 |
| 20260825 | 1,420 | 1,560 | 1,642 | 1,370 |
| 20260824 | 1,549 | 1,344 | 1,691 | 1,270 |
| 20260821 | 1,098 | 1,362 | 1,362 | 1,071 |
| 20260820 | 1,050 | 1,048 | 1,153 | 1,026 |
| 20260814 | 1,034 | 1,041 | 1,070 | 992 |
| 20260813 | 1,121 | 1,034 | 1,121 | 1,014 |
| 20260812 | 1,113 | 1,085 | 1,119 | 1,004 |
| 20260811 | 1,140 | 1,107 | 1,370 | 1,027 |
| 20260727 | 1,055 | 1,028 | 1,081 | 1,008 |
| 20260724 | 1,100 | 1,045 | 1,109 | 1,025 |
| 20260723 | 1,144 | 1,087 | 1,160 | 1,056 |
| 20260722 | 1,126 | 1,111 | 1,260 | 1,111 |
| 20260721 | 1,140 | 1,126 | 1,149 | 1,110 |
| 20260720 | 1,161 | 1,140 | 1,209 | 1,125 |
| 20260716 | 1,159 | 1,165 | 1,188 | 1,131 |
| 20260715 | 1,120 | 1,159 | 1,227 | 1,115 |
| 20260714 | 1,155 | 1,080 | 1,155 | 1,060 |
| 20260713 | 1,325 | 1,155 | 1,325 | 1,140 |
| 20260710 | 1,105 | 1,233 | 1,295 | 1,105 |
| 20260709 | 1,124 | 1,114 | 1,134 | 1,078 |
| 20260708 | 1,167 | 1,124 | 1,167 | 1,101 |
| 20260707 | 1,196 | 1,167 | 1,211 | 1,151 |
| 20260706 | 1,156 | 1,206 | 1,211 | 1,108 |
| 20260703 | 1,176 | 1,160 | 1,208 | 1,101 |
| 20260702 | 1,223 | 1,176 | 1,247 | 1,141 |
| 20260701 | 1,172 | 1,220 | 1,271 | 1,135 |
| 20260630 | 1,132 | 1,178 | 1,246 | 1,105 |
| 20260629 | 1,192 | 1,132 | 1,192 | 1,075 |
| 20260626 | 1,216 | 1,200 | 1,330 | 1,192 |
| 20260625 | 1,160 | 1,216 | 1,300 | 1,115 |
| 20260624 | 1,122 | 1,174 | 1,295 | 1,020 |
| 20260623 | 1,091 | 1,184 | 1,418 | 1,065 |
| 20260622 | 1,269 | 1,091 | 1,269 | 1,070 |
| 20260619 | 1,529 | 1,170 | 1,529 | 1,103 |
| 20260618 | 1,051 | 1,365 | 1,365 | 1,051 |
| 20260617 | 1,054 | 1,050 | 1,114 | 1,033 |
| 20260616 | 1,095 | 1,049 | 1,124 | 1,035 |
| 20260615 | 1,095 | 1,088 | 1,134 | 1,056 |
| 20260612 | 1,068 | 1,090 | 1,099 | 1,035 |
| 20260611 | 1,040 | 1,068 | 1,101 | 1,035 |
| 20260610 | 1,091 | 1,040 | 1,103 | 1,001 |
| 20260609 | 1,035 | 1,080 | 1,137 | 1,010 |
| 20260608 | 1,089 | 1,035 | 1,170 | 990 |
| 20260605 | 1,120 | 1,089 | 1,128 | 1,067 |
| 20260604 | 1,122 | 1,120 | 1,198 | 1,090 |
| 20260602 | 1,100 | 1,122 | 1,127 | 1,050 |
| 20260601 | 1,207 | 1,100 | 1,212 | 1,087 |
| 20260529 | 1,270 | 1,207 | 1,277 | 1,151 |
| 20260528 | 1,287 | 1,270 | 1,290 | 1,204 |
| 20260527 | 1,360 | 1,287 | 1,368 | 1,225 |
| 20260526 | 1,375 | 1,358 | 1,450 | 1,347 |
| 20260522 | 1,385 | 1,375 | 1,450 | 1,375 |
| 20260521 | 1,363 | 1,385 | 1,445 | 1,363 |
| 20260520 | 1,455 | 1,363 | 1,460 | 1,361 |
| 20260519 | 1,438 | 1,455 | 1,514 | 1,406 |
| 20260518 | 1,479 | 1,450 | 1,525 | 1,405 |
| 20260515 | 1,567 | 1,515 | 1,599 | 1,510 |
| 20260514 | 1,603 | 1,567 | 1,652 | 1,565 |
| 20260513 | 1,585 | 1,603 | 1,639 | 1,569 |
| 20260512 | 1,622 | 1,569 | 1,640 | 1,509 |
| 20260511 | 1,720 | 1,622 | 1,720 | 1,620 |
| 20260508 | 1,700 | 1,720 | 1,720 | 1,668 |
| 20260507 | 1,705 | 1,714 | 1,733 | 1,617 |
| 20260506 | 1,770 | 1,705 | 1,770 | 1,684 |
| 20260504 | 1,795 | 1,730 | 1,838 | 1,730 |
| 20260430 | 1,785 | 1,795 | 1,834 | 1,757 |
| 20260429 | 1,840 | 1,777 | 1,870 | 1,777 |
| 20260428 | 1,889 | 1,849 | 1,960 | 1,848 |
| 20260427 | 1,907 | 1,889 | 1,928 | 1,859 |
| 20260424 | 1,988 | 1,907 | 1,988 | 1,902 |
| 20260423 | 2,005 | 1,975 | 2,150 | 1,967 |
| 20260422 | 2,000 | 2,005 | 2,070 | 1,961 |
| 20260421 | 2,110 | 2,015 | 2,150 | 2,000 |
| 20260420 | 2,005 | 2,080 | 2,085 | 1,922 |
| 20260417 | 2,085 | 2,010 | 2,145 | 1,971 |
| 20260416 | 1,976 | 2,050 | 2,265 | 1,976 |
| 20260415 | 2,060 | 1,958 | 2,085 | 1,953 |
| 20260414 | 1,900 | 2,035 | 2,160 | 1,890 |
| 20260413 | 1,765 | 1,840 | 1,845 | 1,733 |
| 20260410 | 1,765 | 1,765 | 1,810 | 1,751 |
| 20260409 | 1,889 | 1,765 | 1,889 | 1,701 |
| 20260408 | 1,970 | 1,888 | 2,015 | 1,780 |
| 20260407 | 1,723 | 1,839 | 1,868 | 1,705 |
| 20260406 | 1,694 | 1,740 | 1,820 | 1,640 |
| 20260403 | 1,750 | 1,694 | 1,798 | 1,693 |
| 20260402 | 1,791 | 1,749 | 1,886 | 1,660 |
| 20260401 | 1,784 | 1,791 | 1,856 | 1,750 |
| 20260331 | 1,851 | 1,800 | 1,851 | 1,666 |
| 20260330 | 1,772 | 1,851 | 1,949 | 1,713 |
| 20260327 | 1,698 | 1,772 | 1,798 | 1,642 |
| 20260326 | 1,709 | 1,714 | 1,723 | 1,652 |
| 20260325 | 1,666 | 1,723 | 1,728 | 1,650 |
| 20260324 | 1,615 | 1,666 | 1,688 | 1,596 |
| 20260323 | 1,740 | 1,607 | 1,741 | 1,590 |
| 20260320 | 1,772 | 1,741 | 1,799 | 1,726 |
| 20260319 | 1,808 | 1,774 | 1,850 | 1,700 |
| 20260318 | 1,887 | 1,808 | 1,926 | 1,763 |
| 20260317 | 2,025 | 1,870 | 2,220 | 1,870 |
| 20260316 | 1,774 | 1,950 | 1,951 | 1,681 |
| 20260313 | 1,679 | 1,771 | 1,909 | 1,630 |
| 20260312 | 1,651 | 1,679 | 1,790 | 1,640 |
| 20260311 | 1,609 | 1,677 | 1,720 | 1,582 |
| 20260310 | 1,560 | 1,634 | 1,700 | 1,560 |
| 20260309 | 1,532 | 1,560 | 1,595 | 1,501 |
| 20260306 | 1,584 | 1,645 | 1,655 | 1,552 |
| 20260305 | 1,583 | 1,635 | 1,673 | 1,546 |
| 20260304 | 1,588 | 1,473 | 1,588 | 1,362 |
| 20260303 | 1,849 | 1,588 | 1,915 | 1,588 |
| 20260227 | 1,855 | 1,943 | 2,230 | 1,747 |
| 20260226 | 1,450 | 1,747 | 1,747 | 1,450 |
| 20260225 | 1,370 | 1,344 | 1,415 | 1,307 |
| 20260224 | 1,451 | 1,370 | 1,451 | 1,295 |
| 20260223 | 1,670 | 1,451 | 1,672 | 1,451 |
| 20260220 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260219 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260213 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260212 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260211 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260210 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260209 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260206 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260205 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260204 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260203 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260202 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260130 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20260129 | 8,770 | 8,400 | 8,850 | 8,400 |
| 20260128 | 8,600 | 8,830 | 8,870 | 8,450 |
| 20260127 | 8,760 | 8,600 | 8,760 | 8,200 |
| 20260126 | 8,750 | 8,450 | 8,750 | 8,200 |
| 20260123 | 8,500 | 8,360 | 8,500 | 8,160 |
| 20260122 | 8,770 | 8,180 | 8,770 | 8,150 |
| 20260121 | 8,450 | 8,530 | 9,030 | 8,380 |
| 20260120 | 8,990 | 8,400 | 8,990 | 8,300 |
| 20260119 | 8,770 | 8,490 | 8,940 | 8,450 |
| 20260116 | 8,450 | 8,770 | 8,860 | 8,240 |
| 20260115 | 8,500 | 8,450 | 9,000 | 8,150 |
| 20260114 | 8,830 | 8,500 | 9,170 | 8,400 |
| 20260113 | 8,420 | 8,800 | 9,260 | 8,410 |
| 20260112 | 8,160 | 8,430 | 8,630 | 8,080 |
| 20260109 | 8,170 | 8,220 | 8,350 | 8,020 |
| 20260108 | 8,610 | 8,220 | 8,870 | 8,220 |
| 20260107 | 8,630 | 8,690 | 9,150 | 8,560 |
| 20260106 | 8,750 | 8,580 | 8,750 | 8,040 |
| 20260105 | 8,480 | 8,290 | 8,700 | 8,160 |
| 20260102 | 7,850 | 8,070 | 8,350 | 7,620 |
| 20251230 | 8,530 | 7,850 | 8,730 | 7,850 |
| 20251229 | 7,800 | 8,360 | 9,000 | 7,450 |
| 20251226 | 7,160 | 7,880 | 7,900 | 7,120 |
| 20251224 | 7,120 | 7,230 | 7,230 | 7,060 |
| 20251223 | 7,250 | 7,110 | 7,270 | 7,110 |
| 20251222 | 7,280 | 7,230 | 7,540 | 7,220 |
| 20251219 | 7,400 | 7,280 | 7,670 | 7,200 |
| 20251218 | 7,650 | 7,480 | 7,900 | 7,470 |
| 20251217 | 7,760 | 7,720 | 7,890 | 7,600 |
| 20251216 | 8,240 | 7,830 | 8,250 | 7,570 |
| 20251215 | 8,640 | 8,240 | 8,640 | 8,170 |
| 20251212 | 8,380 | 8,720 | 9,140 | 8,380 |
| 20251211 | 7,750 | 8,460 | 8,690 | 7,750 |
| 20251210 | 8,470 | 7,810 | 8,470 | 7,680 |
| 20251209 | 7,430 | 8,000 | 8,150 | 7,300 |
| 20251208 | 7,450 | 7,500 | 7,510 | 7,200 |
| 20251205 | 7,610 | 7,560 | 7,610 | 7,320 |
| 20251204 | 7,240 | 7,620 | 7,930 | 7,230 |
| 20251203 | 7,290 | 7,080 | 7,320 | 6,890 |
| 20251202 | 9,100 | 7,290 | 9,100 | 6,840 |
| 20251201 | 7,700 | 8,880 | 9,530 | 7,500 |
| 20251128 | 7,300 | 7,570 | 7,700 | 7,050 |
| 20251127 | 7,210 | 7,300 | 7,440 | 7,180 |
| 20251126 | 6,620 | 7,290 | 7,600 | 6,600 |
| 20251125 | 6,350 | 6,680 | 6,770 | 6,350 |
| 20251124 | 6,770 | 6,770 | 6,860 | 6,530 |
| 20251121 | 6,670 | 6,770 | 6,940 | 6,560 |
| 20251120 | 6,820 | 6,770 | 6,890 | 6,750 |
| 20251119 | 6,600 | 6,810 | 6,810 | 6,520 |
| 20251118 | 6,700 | 6,600 | 6,800 | 6,570 |
| 20251117 | 6,510 | 6,700 | 6,740 | 6,320 |
| 20251114 | 6,470 | 6,510 | 6,660 | 6,460 |
| 20251113 | 6,440 | 6,480 | 6,570 | 6,440 |
| 20251112 | 6,430 | 6,440 | 6,680 | 6,430 |
| 20251111 | 6,740 | 6,370 | 6,740 | 6,370 |
| 20251110 | 6,330 | 6,500 | 6,870 | 6,270 |
| 20251107 | 6,330 | 6,330 | 6,690 | 6,250 |
| 20251106 | 6,400 | 6,330 | 6,400 | 6,230 |
| 20251105 | 6,370 | 6,400 | 6,400 | 6,110 |
| 20251104 | 6,560 | 6,450 | 6,560 | 6,120 |
| 20251103 | 6,750 | 6,610 | 6,810 | 6,410 |
| 20251031 | 6,860 | 6,750 | 6,860 | 6,690 |
| 20251030 | 6,910 | 6,740 | 6,980 | 6,720 |
| 20251029 | 6,930 | 6,910 | 6,970 | 6,770 |
| 20251028 | 6,950 | 6,930 | 6,960 | 6,840 |
| 20251027 | 7,050 | 6,950 | 7,080 | 6,900 |
| 20251024 | 7,060 | 7,050 | 7,190 | 6,990 |
| 20251023 | 7,080 | 7,070 | 7,120 | 7,020 |
| 20251022 | 7,000 | 7,100 | 7,100 | 6,920 |
| 20251021 | 7,080 | 6,950 | 7,090 | 6,950 |
| 20251020 | 6,890 | 7,080 | 7,120 | 6,840 |
| 20251017 | 7,080 | 6,890 | 7,080 | 6,880 |
| 20251016 | 6,980 | 7,010 | 7,045 | 6,930 |
| 20251015 | 7,030 | 7,020 | 7,090 | 6,960 |
| 20251014 | 7,160 | 7,030 | 7,160 | 6,910 |
| 20251013 | 6,950 | 7,090 | 7,090 | 6,940 |
| 20251010 | 7,090 | 7,040 | 7,200 | 6,960 |
| 20251002 | 7,000 | 7,060 | 7,170 | 7,000 |
| 20251001 | 7,110 | 6,920 | 7,280 | 6,900 |
| 20250930 | 7,390 | 7,090 | 7,410 | 7,080 |
| 20250929 | 7,080 | 7,390 | 7,540 | 7,080 |
| 20250926 | 7,440 | 7,070 | 7,440 | 6,750 |
| 20250925 | 7,790 | 7,440 | 7,790 | 7,360 |
| 20250924 | 7,730 | 7,790 | 7,880 | 7,610 |
| 20250923 | 7,500 | 7,720 | 8,240 | 7,470 |
| 20250922 | 7,220 | 7,400 | 7,590 | 7,220 |
| 20250919 | 7,400 | 7,210 | 7,590 | 7,160 |
| 20250918 | 7,450 | 7,400 | 7,450 | 7,130 |
| 20250917 | 7,150 | 7,420 | 7,420 | 7,080 |
| 20250916 | 7,070 | 7,080 | 7,160 | 7,020 |
| 20250915 | 7,170 | 7,070 | 7,250 | 6,980 |
| 20250912 | 7,240 | 7,200 | 7,240 | 7,120 |
| 20250911 | 7,240 | 7,170 | 7,270 | 7,110 |
| 20250910 | 7,150 | 7,240 | 7,260 | 7,030 |
| 20250909 | 6,980 | 7,140 | 7,140 | 6,970 |
| 20250908 | 6,930 | 6,960 | 7,090 | 6,900 |
| 20250905 | 6,850 | 6,990 | 7,030 | 6,840 |
| 20250904 | 6,930 | 6,960 | 7,000 | 6,830 |
| 20250903 | 7,080 | 6,970 | 7,080 | 6,940 |
| 20250902 | 7,040 | 7,040 | 7,130 | 6,940 |
| 20250901 | 6,990 | 6,990 | 7,080 | 6,990 |
| 20250829 | 6,950 | 6,990 | 7,030 | 6,950 |
| 20250828 | 6,900 | 6,950 | 7,000 | 6,890 |
| 20250827 | 6,880 | 6,980 | 7,040 | 6,880 |
| 20250826 | 7,150 | 6,940 | 7,150 | 6,940 |
| 20250825 | 7,000 | 7,030 | 7,090 | 6,970 |
| 20250822 | 7,010 | 7,010 | 7,030 | 6,940 |
| 20250821 | 7,000 | 6,970 | 7,180 | 6,930 |
| 20250820 | 7,000 | 7,050 | 7,110 | 6,880 |
| 20250819 | 6,960 | 7,000 | 7,120 | 6,950 |
| 20250818 | 6,900 | 7,030 | 7,040 | 6,870 |
| 20250814 | 6,780 | 6,950 | 6,950 | 6,780 |
| 20250813 | 6,710 | 6,790 | 6,810 | 6,710 |
| 20250812 | 6,790 | 6,760 | 6,860 | 6,700 |
| 20250811 | 6,780 | 6,870 | 6,930 | 6,760 |
| 20250808 | 6,810 | 6,830 | 6,920 | 6,780 |
| 20250807 | 6,730 | 6,870 | 6,890 | 6,720 |
| 20250806 | 6,710 | 6,750 | 6,810 | 6,670 |
| 20250805 | 6,760 | 6,760 | 6,830 | 6,750 |
| 20250804 | 6,780 | 6,760 | 6,810 | 6,700 |
| 20250801 | 6,840 | 6,860 | 6,900 | 6,710 |
| 20250731 | 7,220 | 6,930 | 7,220 | 6,860 |
| 20250730 | 6,770 | 6,960 | 6,980 | 6,760 |
| 20250729 | 6,730 | 6,750 | 6,760 | 6,600 |
| 20250728 | 6,790 | 6,790 | 6,830 | 6,660 |
| 20250725 | 6,810 | 6,840 | 6,840 | 6,750 |
| 20250724 | 6,830 | 6,810 | 6,870 | 6,740 |
| 20250723 | 6,910 | 6,820 | 6,980 | 6,770 |
| 20250722 | 7,030 | 6,980 | 7,070 | 6,930 |
| 20250721 | 6,820 | 7,030 | 7,180 | 6,820 |
| 20250718 | 6,980 | 6,820 | 6,980 | 6,810 |
| 20250717 | 6,800 | 7,030 | 7,050 | 6,800 |
| 20250716 | 6,840 | 6,800 | 6,880 | 6,710 |
| 20250715 | 6,900 | 6,820 | 6,900 | 6,690 |
| 20250714 | 6,810 | 6,830 | 6,880 | 6,680 |
| 20250711 | 6,920 | 6,870 | 6,920 | 6,810 |
| 20250710 | 6,940 | 6,920 | 7,000 | 6,830 |
| 20250709 | 6,960 | 7,000 | 7,000 | 6,760 |
| 20250708 | 6,870 | 6,900 | 6,960 | 6,810 |
| 20250707 | 6,980 | 6,870 | 6,980 | 6,830 |
| 20250704 | 6,950 | 6,980 | 7,060 | 6,810 |
| 20250703 | 6,940 | 6,950 | 7,010 | 6,840 |
| 20250702 | 6,930 | 6,950 | 6,950 | 6,840 |
| 20250701 | 6,930 | 6,970 | 7,000 | 6,880 |
| 20250630 | 7,020 | 7,000 | 7,200 | 6,870 |
| 20250627 | 7,130 | 6,960 | 7,140 | 6,690 |
| 20250626 | 7,330 | 7,200 | 7,400 | 7,110 |
| 20250625 | 7,570 | 7,400 | 7,570 | 7,200 |
| 20250624 | 7,000 | 7,100 | 7,140 | 6,960 |
| 20250623 | 7,150 | 6,960 | 7,350 | 6,960 |
| 20250620 | 7,160 | 7,160 | 7,230 | 7,060 |
| 20250619 | 7,370 | 7,230 | 7,400 | 7,040 |
| 20250618 | 7,120 | 7,370 | 7,390 | 6,990 |
| 20250617 | 6,900 | 7,040 | 7,100 | 6,840 |
| 20250616 | 6,560 | 6,820 | 6,820 | 6,510 |
| 20250613 | 6,680 | 6,490 | 6,920 | 6,480 |
| 20250612 | 6,610 | 6,640 | 6,750 | 6,600 |
| 20250611 | 6,570 | 6,610 | 6,640 | 6,500 |
| 20250610 | 6,600 | 6,570 | 6,630 | 6,550 |
| 20250609 | 6,580 | 6,590 | 6,590 | 6,530 |
| 20250605 | 6,490 | 6,580 | 6,600 | 6,490 |
| 20250604 | 6,520 | 6,530 | 6,550 | 6,450 |
| 20250602 | 6,540 | 6,520 | 6,780 | 6,470 |
| 20250530 | 6,630 | 6,530 | 6,630 | 6,520 |
| 20250529 | 6,520 | 6,630 | 6,790 | 6,480 |
| 20250528 | 6,530 | 6,520 | 6,600 | 6,470 |
| 20250527 | 6,590 | 6,530 | 6,710 | 6,430 |
| 20250526 | 6,590 | 6,530 | 6,625 | 6,430 |
| 20250523 | 6,640 | 6,590 | 6,770 | 6,570 |
| 20250522 | 6,840 | 6,640 | 6,840 | 6,630 |
| 20250521 | 6,710 | 6,860 | 6,990 | 6,610 |
| 20250520 | 6,680 | 6,650 | 6,850 | 6,600 |
| 20250519 | 6,840 | 6,710 | 6,840 | 6,610 |
| 20250516 | 6,900 | 6,840 | 7,000 | 6,730 |
| 20250515 | 6,920 | 6,900 | 7,000 | 6,820 |
| 20250514 | 7,150 | 6,890 | 7,150 | 6,840 |
| 20250513 | 7,460 | 7,040 | 7,460 | 6,960 |
| 20250512 | 6,900 | 7,150 | 7,470 | 6,900 |
| 20250509 | 7,160 | 6,960 | 7,240 | 6,960 |
| 20250508 | 6,870 | 7,120 | 7,250 | 6,830 |
| 20250507 | 6,730 | 6,810 | 7,270 | 6,720 |
| 20250502 | 6,760 | 6,670 | 7,260 | 6,520 |
| 20250430 | 6,990 | 6,730 | 7,000 | 6,680 |
| 20250429 | 7,600 | 7,230 | 7,990 | 7,070 |
| 20250428 | 7,030 | 7,600 | 8,110 | 7,030 |
| 20250425 | 6,810 | 6,930 | 7,050 | 6,780 |
| 20250424 | 6,840 | 6,860 | 7,050 | 6,770 |
| 20250423 | 6,940 | 6,780 | 7,000 | 6,690 |
| 20250422 | 6,910 | 6,880 | 6,910 | 6,780 |
| 20250421 | 7,000 | 6,850 | 7,050 | 6,800 |
| 20250418 | 7,100 | 7,000 | 7,100 | 6,840 |
| 20250417 | 6,720 | 6,840 | 6,880 | 6,520 |
| 20250416 | 7,120 | 6,760 | 7,120 | 6,760 |
| 20250415 | 6,860 | 7,060 | 7,060 | 6,750 |
| 20250414 | 6,670 | 6,850 | 6,850 | 6,470 |
| 20250411 | 6,340 | 6,660 | 6,740 | 6,300 |
| 20250410 | 6,390 | 6,430 | 6,540 | 6,300 |
| 20250409 | 6,270 | 6,370 | 6,420 | 6,160 |
| 20250408 | 6,330 | 6,240 | 6,460 | 6,080 |
| 20250407 | 6,340 | 6,270 | 6,340 | 6,200 |
| 20250404 | 6,390 | 6,340 | 6,510 | 6,290 |
| 20250403 | 6,500 | 6,390 | 6,500 | 6,360 |
| 20250402 | 6,460 | 6,500 | 6,620 | 6,430 |
| 20250401 | 6,340 | 6,430 | 6,740 | 6,250 |
| 20250331 | 6,430 | 6,150 | 6,430 | 6,130 |
| 20250328 | 6,470 | 6,460 | 6,580 | 6,260 |
| 20250327 | 6,400 | 6,530 | 6,530 | 6,330 |
| 20250326 | 6,250 | 6,460 | 6,550 | 6,250 |
| 20250325 | 6,300 | 6,250 | 6,320 | 6,120 |
| 20250324 | 6,320 | 6,300 | 6,490 | 6,250 |
| 20250321 | 6,440 | 6,380 | 6,470 | 6,270 |
| 20250320 | 6,510 | 6,380 | 6,690 | 6,380 |
| 20250319 | 6,410 | 6,510 | 6,680 | 6,410 |
| 20250318 | 6,300 | 6,360 | 6,590 | 6,300 |
| 20250317 | 6,300 | 6,260 | 6,300 | 6,240 |
| 20250314 | 6,410 | 6,260 | 6,490 | 5,990 |
| 20250313 | 6,450 | 6,470 | 6,470 | 6,290 |
| 20250312 | 6,220 | 6,470 | 6,470 | 6,220 |
| 20250311 | 6,250 | 6,220 | 6,310 | 6,180 |
| 20250310 | 6,380 | 6,340 | 6,480 | 6,330 |
| 20250307 | 6,470 | 6,380 | 6,510 | 6,300 |
| 20250306 | 6,400 | 6,470 | 6,800 | 6,380 |
| 20250305 | 6,200 | 6,380 | 6,400 | 6,190 |
| 20250304 | 6,250 | 6,220 | 6,490 | 6,180 |
| 20250228 | 6,260 | 6,250 | 6,270 | 6,160 |
| 20250227 | 6,470 | 6,280 | 6,480 | 6,280 |
| 20250226 | 6,480 | 6,470 | 6,480 | 6,310 |
| 20250225 | 6,320 | 6,420 | 6,460 | 6,280 |
| 20250224 | 6,430 | 6,300 | 6,510 | 6,050 |
| 20250221 | 6,550 | 6,520 | 6,660 | 6,430 |
| 20250220 | 6,580 | 6,550 | 6,740 | 6,430 |
| 20250219 | 6,540 | 6,640 | 6,670 | 6,520 |
| 20250218 | 6,460 | 6,540 | 6,630 | 6,340 |
| 20250217 | 6,300 | 6,460 | 6,460 | 6,280 |
| 20250214 | 6,240 | 6,350 | 6,490 | 6,240 |
| 20250213 | 6,460 | 6,230 | 6,670 | 6,230 |
| 20250212 | 6,340 | 6,460 | 6,730 | 6,340 |
| 20250211 | 6,370 | 6,400 | 6,600 | 6,360 |
| 20250210 | 6,550 | 6,420 | 6,550 | 6,310 |
| 20250207 | 6,530 | 6,450 | 6,560 | 6,230 |
| 20250206 | 6,390 | 6,590 | 6,700 | 6,330 |
| 20250205 | 6,350 | 6,390 | 6,560 | 6,320 |
| 20250204 | 5,970 | 6,320 | 6,450 | 5,970 |
| 20250203 | 5,970 | 5,850 | 6,100 | 5,780 |
| 20250131 | 6,140 | 6,040 | 6,180 | 5,980 |
| 20250124 | 6,040 | 6,140 | 6,150 | 6,000 |
| 20250123 | 6,400 | 6,110 | 6,400 | 5,970 |
| 20250122 | 6,200 | 6,180 | 6,300 | 6,130 |
| 20250121 | 6,400 | 6,140 | 6,670 | 5,930 |
| 20250120 | 6,450 | 6,390 | 6,500 | 6,310 |
| 20250117 | 6,630 | 6,400 | 6,680 | 6,400 |
| 20250116 | 6,150 | 6,700 | 6,750 | 6,150 |
| 20250115 | 6,060 | 6,150 | 6,150 | 6,000 |
| 20250114 | 6,200 | 6,050 | 6,210 | 6,010 |
| 20250113 | 6,380 | 6,200 | 6,540 | 6,200 |
| 20250110 | 6,400 | 6,420 | 6,470 | 6,310 |
| 20250109 | 6,530 | 6,400 | 6,540 | 6,310 |
| 20250108 | 6,260 | 6,550 | 6,580 | 6,210 |
| 20250107 | 6,310 | 6,260 | 6,550 | 6,160 |
| 20250106 | 6,140 | 6,340 | 6,570 | 6,110 |
| 20250103 | 6,030 | 6,140 | 6,200 | 5,970 |
| 20250102 | 5,690 | 6,030 | 6,130 | 5,690 |