Stock Ticker
- (307280) 원바이오젠
- Description: 기업개요
동사는 2006년 설립되어 의료용 소재, 창상피복재, 조직 유착방지제, 바이오센서 패치, 화장품 제조를 주요 사업으로 영위하고 있음.
폴리우레탄 폼 드레싱류, 화장품, 기타 드레싱류를 주력으로 생산하며, 국내 제약사와 자사브랜드 총판대리점을 통해 병원과 약국에 공급하고 있음.
국내외 특허권 41건, 상표권 86건, 디자인권 44건을 보유하며, 생산기술 고도화와 제품 부가가치 증대를 위한 기술개발을 지속하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,990 | 5,780 | 5,990 | 5,780 |
| 20261019 | 5,860 | 5,900 | 5,980 | 5,840 |
| 20261016 | 5,600 | 5,890 | 5,900 | 5,600 |
| 20261015 | 5,770 | 5,610 | 5,770 | 5,560 |
| 20261014 | 5,940 | 5,820 | 5,940 | 5,800 |
| 20261013 | 5,900 | 5,810 | 5,930 | 5,710 |
| 20261012 | 6,050 | 5,940 | 6,050 | 5,800 |
| 20261008 | 5,940 | 5,960 | 5,990 |
| 20261007 | 6,100 | 5,990 | 6,100 | 5,880 |
| 20261006 | 6,000 | 5,870 | 6,000 | 5,860 |
| 20261002 | 5,990 | 5,950 | 6,060 | 5,920 |
| 20261001 | 6,110 | 6,000 | 6,110 | 5,860 |
| 20260930 | 5,900 | 5,990 | 5,990 | 5,830 |
| 20260929 | 6,100 | 5,900 | 6,100 | 5,860 |
| 20260928 | 6,200 | 5,980 | 6,200 | 5,920 |
| 20260923 | 6,070 | 5,970 | 6,070 | 5,940 |
| 20260922 | 5,940 | 6,000 | 6,020 | 5,930 |
| 20260921 | 6,070 | 5,940 | 6,070 | 5,880 |
| 20260918 | 6,100 | 5,970 | 6,100 | 5,890 |
| 20260917 | 6,080 | 5,990 | 6,080 | 5,900 |
| 20260916 | 6,090 | 5,980 | 6,090 | 5,840 |
| 20260915 | 6,100 | 5,910 | 6,100 | 5,850 |
| 20260914 | 5,800 | 5,890 | 6,070 | 5,800 |
| 20260911 | 5,910 | 5,850 | 6,200 | 5,850 |
| 20260910 | 6,100 | 6,030 | 6,100 | 5,900 |
| 20260909 | 6,100 | 6,030 | 6,100 | 5,890 |
| 20260908 | 5,820 | 5,980 | 6,110 | 5,560 |
| 20260907 | 6,260 | 5,870 | 6,260 | 5,820 |
| 20260904 | 6,090 | 6,070 | 6,250 | 5,850 |
| 20260903 | 6,070 | 6,170 | 6,270 | 6,020 |
| 20260902 | 6,020 | 6,150 | 6,320 | 5,940 |
| 20260901 | 6,250 | 6,190 | 6,250 | 6,080 |
| 20260831 | 6,330 | 6,190 | 6,330 | 6,120 |
| 20260828 | 6,190 | 6,330 | 6,330 | 6,100 |
| 20260827 | 6,190 | 6,190 | 6,350 | 6,040 |
| 20260826 | 6,130 | 6,190 | 6,200 | 6,030 |
| 20260825 | 6,380 | 6,250 | 6,380 | 5,930 |
| 20260824 | 6,050 | 6,190 | 6,200 | 5,870 |
| 20260821 | 5,990 | 5,900 | 6,070 | 5,850 |
| 20260820 | 6,340 | 6,010 | 6,340 | 5,960 |
| 20260819 | 6,380 | 6,180 | 6,380 | 5,930 |
| 20260818 | 6,430 | 6,150 | 6,530 | 6,070 |
| 20260814 | 6,090 | 6,380 | 6,570 | 5,960 |
| 20260813 | 6,350 | 6,090 | 6,350 | 5,950 |
| 20260812 | 6,250 | 6,220 | 6,310 | 6,030 |
| 20260811 | 5,780 | 6,070 | 6,360 | 5,750 |
| 20260810 | 5,440 | 5,780 | 5,830 | 5,440 |
| 20260807 | 5,540 | 5,480 | 5,540 | 5,420 |
| 20260806 | 5,620 | 5,520 | 5,620 | 5,300 |
| 20260805 | 5,450 | 5,490 | 5,580 | 5,380 |
| 20260804 | 5,570 | 5,440 | 5,570 | 5,360 |
| 20260803 | 5,340 | 5,440 | 5,560 | 5,200 |
| 20260731 | 5,180 | 5,340 | 5,440 | 5,180 |
| 20260730 | 5,160 | 5,230 | 5,440 | 5,130 |
| 20260729 | 5,450 | 5,310 | 5,450 | 4,950 |
| 20260728 | 5,500 | 5,310 | 5,560 | 5,310 |
| 20260727 | 5,630 | 5,500 | 5,690 | 5,410 |
| 20260724 | 5,500 | 5,490 | 5,570 | 5,350 |
| 20260723 | 5,200 | 5,370 | 5,380 | 5,160 |
| 20260722 | 5,340 | 5,170 | 5,360 | 5,000 |
| 20260721 | 5,010 | 5,220 | 5,340 | 5,010 |
| 20260720 | 5,300 | 5,300 | 5,780 | 5,200 |
| 20260716 | 5,590 | 5,300 | 5,590 | 5,270 |
| 20260715 | 5,260 | 5,450 | 5,500 | 5,260 |
| 20260714 | 5,420 | 5,300 | 5,420 | 5,190 |
| 20260713 | 5,770 | 5,420 | 5,770 | 5,300 |
| 20260710 | 5,430 | 5,620 | 5,640 | 5,300 |
| 20260709 | 5,330 | 5,290 | 5,860 | 5,280 |
| 20260708 | 5,410 | 5,370 | 5,820 | 5,370 |
| 20260707 | 5,680 | 5,540 | 5,850 | 5,520 |
| 20260706 | 5,530 | 5,770 | 5,810 | 5,420 |
| 20260703 | 5,540 | 5,570 | 5,680 | 5,230 |
| 20260702 | 5,310 | 5,400 | 5,550 | 5,250 |
| 20260701 | 5,510 | 5,530 | 5,570 | 5,300 |
| 20260630 | 5,540 | 5,510 | 5,540 | 5,330 |
| 20260629 | 5,290 | 5,540 | 5,550 | 5,260 |
| 20260626 | 5,390 | 5,250 | 5,390 | 5,130 |
| 20260625 | 5,510 | 5,380 | 5,850 | 5,370 |
| 20260624 | 5,360 | 5,490 | 5,610 | 5,070 |
| 20260623 | 5,840 | 5,310 | 5,840 | 5,250 |
| 20260622 | 5,970 | 5,690 | 5,970 | 5,520 |
| 20260619 | 5,650 | 5,680 | 5,820 | 5,480 |
| 20260618 | 6,060 | 5,800 | 6,100 | 5,720 |
| 20260617 | 6,300 | 6,100 | 6,300 | 5,950 |
| 20260616 | 6,260 | 6,240 | 6,280 | 6,100 |
| 20260615 | 6,300 | 6,260 | 6,460 | 6,160 |
| 20260612 | 6,340 | 6,300 | 6,420 | 6,250 |
| 20260611 | 6,020 | 6,280 | 6,280 | 5,860 |
| 20260610 | 6,250 | 6,060 | 6,290 | 6,060 |
| 20260609 | 5,800 | 6,250 | 6,250 | 5,800 |
| 20260608 | 5,990 | 5,750 | 5,990 | 5,580 |
| 20260605 | 6,080 | 5,990 | 6,120 | 5,910 |
| 20260604 | 5,980 | 6,020 | 6,270 | 5,850 |
| 20260602 | 6,160 | 6,020 | 6,390 | 5,760 |
| 20260601 | 6,280 | 6,100 | 6,280 | 6,000 |
| 20260529 | 6,680 | 6,360 | 6,690 | 6,340 |
| 20260528 | 6,880 | 6,800 | 6,880 | 6,410 |
| 20260527 | 6,990 | 6,880 | 7,050 | 6,640 |
| 20260526 | 7,470 | 6,990 | 7,660 | 6,990 |
| 20260522 | 7,180 | 7,430 | 7,700 | 6,930 |
| 20260521 | 6,940 | 7,000 | 7,270 | 6,880 |
| 20260520 | 7,140 | 6,880 | 7,210 | 6,760 |
| 20260519 | 6,910 | 7,140 | 7,230 | 6,400 |
| 20260518 | 6,680 | 6,740 | 6,850 | 6,260 |
| 20260515 | 7,060 | 6,680 | 7,090 | 6,660 |
| 20260514 | 7,140 | 7,060 | 7,250 | 7,000 |
| 20260513 | 7,540 | 7,110 | 7,590 | 7,070 |
| 20260512 | 7,610 | 7,600 | 8,290 | 7,470 |
| 20260511 | 7,750 | 7,670 | 7,750 | 7,310 |
| 20260508 | 7,230 | 7,750 | 7,850 | 7,160 |
| 20260507 | 7,090 | 7,240 | 7,580 | 6,850 |
| 20260506 | 7,560 | 7,090 | 7,620 | 7,000 |
| 20260504 | 7,370 | 7,550 | 7,680 | 7,370 |
| 20260430 | 7,580 | 7,430 | 7,730 | 7,360 |
| 20260429 | 7,590 | 7,580 | 7,680 | 7,430 |
| 20260428 | 7,470 | 7,590 | 7,620 | 7,380 |
| 20260427 | 7,290 | 7,460 | 7,670 | 7,290 |
| 20260424 | 7,380 | 7,220 | 7,430 | 7,200 |
| 20260423 | 7,540 | 7,380 | 7,570 | 7,350 |
| 20260422 | 7,690 | 7,550 | 7,690 | 7,450 |
| 20260421 | 7,730 | 7,710 | 7,850 | 7,500 |
| 20260420 | 7,900 | 7,730 | 7,900 | 7,520 |
| 20260417 | 7,810 | 7,830 | 7,900 | 7,500 |
| 20260416 | 7,490 | 7,800 | 8,200 | 7,280 |
| 20260415 | 6,710 | 7,470 | 8,060 | 6,710 |
| 20260414 | 6,800 | 6,750 | 6,910 | 6,710 |
| 20260413 | 6,780 | 6,740 | 6,820 | 6,650 |
| 20260410 | 6,570 | 6,790 | 6,790 | 6,550 |
| 20260409 | 6,560 | 6,570 | 6,650 | 6,500 |
| 20260408 | 6,590 | 6,560 | 6,680 | 6,480 |
| 20260407 | 6,620 | 6,530 | 6,680 | 6,380 |
| 20260406 | 6,730 | 6,620 | 6,780 | 6,410 |
| 20260403 | 6,710 | 6,730 | 6,880 | 6,630 |
| 20260402 | 6,900 | 6,620 | 6,970 | 6,620 |
| 20260401 | 7,040 | 6,960 | 7,090 | 6,820 |
| 20260331 | 6,880 | 7,090 | 7,090 | 6,740 |
| 20260330 | 7,100 | 7,100 | 7,150 | 6,850 |
| 20260327 | 7,130 | 7,150 | 7,260 | 6,970 |
| 20260326 | 7,200 | 7,130 | 7,270 | 7,090 |
| 20260325 | 7,060 | 7,200 | 7,240 | 7,050 |
| 20260324 | 7,040 | 7,060 | 7,070 | 6,950 |
| 20260323 | 7,160 | 7,000 | 7,160 | 6,800 |
| 20260320 | 7,120 | 7,160 | 7,240 | 6,990 |
| 20260319 | 7,120 | 7,060 | 7,170 | 6,820 |
| 20260318 | 6,980 | 7,050 | 7,100 | 6,960 |
| 20260317 | 6,930 | 6,980 | 7,030 | 6,830 |
| 20260316 | 6,910 | 6,940 | 7,160 | 6,900 |
| 20260313 | 6,930 | 6,990 | 7,150 | 6,830 |
| 20260312 | 6,970 | 6,980 | 7,000 | 6,830 |
| 20260311 | 6,910 | 6,970 | 7,500 | 6,880 |
| 20260310 | 6,980 | 6,870 | 7,150 | 6,840 |
| 20260309 | 7,170 | 6,910 | 7,170 | 6,730 |
| 20260306 | 7,200 | 7,230 | 7,300 | 7,110 |
| 20260305 | 7,230 | 7,240 | 7,420 | 7,030 |
| 20260304 | 7,100 | 6,920 | 7,260 | 6,520 |
| 20260303 | 7,530 | 7,370 | 7,570 | 7,350 |
| 20260227 | 7,620 | 7,540 | 7,720 | 7,500 |
| 20260226 | 7,930 | 7,690 | 7,930 | 7,620 |
| 20260225 | 8,050 | 7,920 | 8,120 | 7,800 |
| 20260224 | 7,730 | 7,980 | 7,980 | 7,620 |
| 20260223 | 7,590 | 7,780 | 7,800 | 7,570 |
| 20260220 | 7,850 | 7,600 | 7,880 | 7,500 |
| 20260219 | 7,700 | 7,850 | 7,850 | 7,540 |
| 20260213 | 7,990 | 7,700 | 8,150 | 7,520 |
| 20260212 | 8,240 | 8,000 | 8,240 | 7,960 |
| 20260211 | 8,250 | 8,240 | 8,320 | 8,050 |
| 20260210 | 8,110 | 8,250 | 8,400 | 8,000 |
| 20260209 | 8,120 | 8,100 | 8,300 | 7,870 |
| 20260206 | 7,890 | 8,040 | 8,300 | 7,500 |
| 20260205 | 7,770 | 7,890 | 8,110 | 7,700 |
| 20260204 | 7,410 | 7,770 | 7,960 | 7,300 |
| 20260203 | 7,000 | 7,400 | 7,430 | 6,910 |
| 20260202 | 6,980 | 6,970 | 7,130 | 6,800 |
| 20260130 | 6,940 | 7,000 | 7,300 | 6,850 |
| 20260129 | 7,050 | 6,990 | 7,090 | 6,830 |
| 20260128 | 6,750 | 7,050 | 7,120 | 6,650 |
| 20260127 | 6,730 | 6,750 | 6,830 | 6,670 |
| 20260126 | 6,560 | 6,730 | 6,730 | 6,540 |
| 20260123 | 6,580 | 6,550 | 6,690 | 6,520 |
| 20260122 | 6,440 | 6,580 | 6,600 | 6,430 |
| 20260121 | 6,580 | 6,490 | 6,700 | 6,380 |
| 20260120 | 6,440 | 6,580 | 6,630 | 6,360 |
| 20260119 | 6,540 | 6,450 | 6,540 | 6,330 |
| 20260116 | 6,540 | 6,540 | 6,580 | 6,460 |
| 20260115 | 6,560 | 6,540 | 6,560 | 6,350 |
| 20260114 | 6,560 | 6,560 | 6,590 | 6,460 |
| 20260113 | 6,550 | 6,560 | 6,570 | 6,280 |
| 20260112 | 6,450 | 6,550 | 6,600 | 6,440 |
| 20260109 | 6,280 | 6,530 | 6,550 | 6,270 |
| 20260108 | 6,550 | 6,310 | 6,610 | 6,240 |
| 20260107 | 6,520 | 6,550 | 6,710 | 6,490 |
| 20260106 | 6,600 | 6,550 | 6,690 | 6,450 |
| 20260105 | 6,630 | 6,600 | 6,640 | 6,520 |
| 20260102 | 6,640 | 6,640 | 6,770 | 6,500 |
| 20251230 | 6,920 | 6,680 | 6,920 | 6,590 |
| 20251229 | 6,850 | 6,920 | 7,190 | 6,850 |
| 20251226 | 6,940 | 6,970 | 6,970 | 6,810 |
| 20251224 | 6,910 | 6,940 | 7,100 | 6,840 |
| 20251223 | 6,780 | 6,840 | 6,900 | 6,710 |
| 20251222 | 6,790 | 6,780 | 6,830 | 6,550 |
| 20251219 | 6,830 | 6,790 | 6,830 | 6,510 |
| 20251218 | 6,730 | 6,760 | 6,940 | 6,510 |
| 20251217 | 6,400 | 6,750 | 6,850 | 6,380 |
| 20251216 | 6,380 | 6,400 | 6,470 | 6,200 |
| 20251215 | 6,250 | 6,380 | 6,380 | 6,120 |
| 20251212 | 6,380 | 6,250 | 6,380 | 6,110 |
| 20251211 | 6,480 | 6,350 | 6,480 | 6,240 |
| 20251210 | 6,180 | 6,300 | 6,490 | 6,130 |
| 20251209 | 6,340 | 6,130 | 6,350 | 6,130 |
| 20251208 | 6,100 | 6,420 | 6,450 | 6,050 |
| 20251205 | 6,320 | 6,100 | 6,370 | 6,010 |
| 20251204 | 6,010 | 6,310 | 6,320 | 6,010 |
| 20251203 | 5,970 | 6,010 | 6,080 | 5,910 |
| 20251202 | 5,780 | 5,900 | 5,970 | 5,760 |
| 20251201 | 5,610 | 5,760 | 5,770 | 5,590 |
| 20251128 | 5,590 | 5,630 | 5,720 | 5,540 |
| 20251127 | 5,590 | 5,590 | 5,610 | 5,500 |
| 20251126 | 5,630 | 5,580 | 5,700 | 5,550 |
| 20251125 | 5,690 | 5,650 | 5,690 | 5,550 |
| 20251124 | 5,680 | 5,690 | 5,710 | 5,550 |
| 20251121 | 5,650 | 5,680 | 5,680 | 5,560 |
| 20251120 | 5,680 | 5,710 | 5,720 | 5,520 |
| 20251119 | 5,780 | 5,680 | 5,790 | 5,600 |
| 20251118 | 5,700 | 5,780 | 5,850 | 5,610 |
| 20251117 | 5,720 | 5,680 | 5,740 | 5,320 |
| 20251114 | 5,450 | 5,640 | 5,730 | 5,360 |
| 20251113 | 5,190 | 5,450 | 5,690 | 5,190 |
| 20251112 | 5,070 | 5,190 | 5,220 | 5,050 |
| 20251111 | 5,220 | 5,100 | 5,220 | 5,050 |
| 20251110 | 4,905 | 5,230 | 5,240 | 4,905 |
| 20251107 | 4,920 | 4,905 | 4,920 | 4,855 |
| 20251106 | 4,875 | 4,920 | 5,010 | 4,795 |
| 20251105 | 4,925 | 4,875 | 4,985 | 4,765 |
| 20251104 | 4,970 | 4,925 | 4,985 | 4,795 |
| 20251103 | 5,120 | 4,970 | 5,120 | 4,905 |
| 20251031 | 5,040 | 5,000 | 5,040 | 4,960 |
| 20251030 | 5,020 | 5,000 | 5,050 | 4,895 |
| 20251029 | 5,150 | 5,020 | 5,150 | 5,020 |
| 20251028 | 5,170 | 5,160 | 5,190 | 5,100 |
| 20251027 | 5,250 | 5,150 | 5,270 | 5,100 |
| 20251024 | 5,200 | 5,170 | 5,210 | 5,130 |
| 20251023 | 5,250 | 5,170 | 5,290 | 5,120 |
| 20251022 | 5,210 | 5,240 | 5,250 | 5,150 |
| 20251021 | 5,350 | 5,210 | 5,400 | 5,170 |
| 20251020 | 5,320 | 5,350 | 5,450 | 5,320 |
| 20251017 | 5,430 | 5,400 | 5,460 | 5,360 |
| 20251016 | 5,400 | 5,410 | 5,520 | 5,370 |
| 20251015 | 5,260 | 5,400 | 5,540 | 5,260 |
| 20251014 | 5,590 | 5,370 | 5,590 | 5,330 |
| 20251013 | 5,330 | 5,430 | 5,480 | 5,330 |
| 20251010 | 5,570 | 5,460 | 5,640 | 5,420 |
| 20251002 | 5,380 | 5,540 | 5,570 | 5,380 |
| 20251001 | 5,370 | 5,380 | 5,430 | 5,290 |
| 20250930 | 5,550 | 5,370 | 5,620 | 5,310 |
| 20250929 | 5,450 | 5,530 | 5,600 | 5,410 |
| 20250926 | 5,600 | 5,470 | 5,600 | 5,400 |
| 20250925 | 5,650 | 5,600 | 5,700 | 5,520 |
| 20250924 | 5,620 | 5,600 | 5,650 | 5,510 |
| 20250923 | 5,650 | 5,620 | 5,670 | 5,550 |
| 20250922 | 5,650 | 5,600 | 5,660 | 5,570 |
| 20250919 | 5,540 | 5,540 | 5,600 | 5,510 |
| 20250918 | 5,490 | 5,540 | 5,570 | 5,490 |
| 20250917 | 5,470 | 5,490 | 5,510 | 5,430 |
| 20250916 | 5,500 | 5,470 | 5,560 | 5,450 |
| 20250915 | 5,520 | 5,490 | 5,520 | 5,450 |
| 20250912 | 5,530 | 5,520 | 5,540 | 5,480 |
| 20250911 | 5,570 | 5,530 | 5,600 | 5,480 |
| 20250910 | 5,600 | 5,520 | 5,600 | 5,480 |
| 20250909 | 5,550 | 5,540 | 5,560 | 5,420 |
| 20250908 | 5,540 | 5,530 | 5,590 | 5,380 |
| 20250905 | 5,580 | 5,540 | 5,590 | 5,490 |
| 20250904 | 5,550 | 5,540 | 5,590 | 5,480 |
| 20250903 | 5,420 | 5,550 | 5,630 | 5,360 |
| 20250902 | 5,480 | 5,420 | 5,480 | 5,360 |
| 20250901 | 5,550 | 5,420 | 5,550 | 5,210 |
| 20250829 | 5,510 | 5,510 | 5,570 | 5,390 |
| 20250828 | 5,600 | 5,510 | 5,620 | 5,380 |
| 20250827 | 5,620 | 5,590 | 5,700 | 5,570 |
| 20250826 | 5,580 | 5,610 | 5,620 | 5,510 |
| 20250825 | 5,600 | 5,580 | 5,600 | 5,480 |
| 20250822 | 5,540 | 5,540 | 5,590 | 5,510 |
| 20250821 | 5,360 | 5,540 | 5,600 | 5,360 |
| 20250820 | 5,370 | 5,400 | 5,420 | 5,230 |
| 20250819 | 5,230 | 5,370 | 5,740 | 5,150 |
| 20250818 | 5,330 | 5,230 | 5,330 | 5,180 |
| 20250814 | 5,270 | 5,310 | 5,450 | 5,230 |
| 20250813 | 5,240 | 5,290 | 5,370 | 5,170 |
| 20250812 | 5,300 | 5,250 | 5,320 | 5,160 |
| 20250811 | 5,480 | 5,280 | 5,480 | 5,200 |
| 20250808 | 5,360 | 5,360 | 5,490 | 5,290 |
| 20250807 | 5,360 | 5,360 | 5,490 | 5,240 |
| 20250806 | 5,340 | 5,350 | 5,350 | 5,280 |
| 20250805 | 5,290 | 5,340 | 5,350 | 5,240 |
| 20250804 | 5,090 | 5,290 | 5,320 | 5,090 |
| 20250801 | 5,400 | 5,230 | 5,460 | 4,875 |
| 20250731 | 5,400 | 5,410 | 5,430 | 5,350 |
| 20250730 | 5,420 | 5,400 | 5,440 | 5,370 |
| 20250729 | 5,400 | 5,410 | 5,520 | 5,350 |
| 20250728 | 5,380 | 5,420 | 5,420 | 5,260 |
| 20250725 | 5,500 | 5,380 | 5,500 | 5,370 |
| 20250724 | 5,520 | 5,500 | 5,540 | 5,460 |
| 20250723 | 5,500 | 5,520 | 5,550 | 5,460 |
| 20250722 | 5,530 | 5,500 | 5,560 | 5,490 |
| 20250721 | 5,490 | 5,500 | 5,580 | 5,440 |
| 20250718 | 5,480 | 5,490 | 5,880 | 5,350 |
| 20250717 | 5,470 | 5,440 | 5,470 | 5,350 |
| 20250716 | 5,530 | 5,470 | 5,570 | 5,390 |
| 20250715 | 5,530 | 5,530 | 5,530 | 5,370 |
| 20250714 | 5,590 | 5,530 | 5,590 | 5,500 |
| 20250711 | 5,530 | 5,530 | 5,590 | 5,470 |
| 20250710 | 5,530 | 5,530 | 5,530 | 5,430 |
| 20250709 | 5,460 | 5,530 | 5,530 | 5,370 |
| 20250708 | 5,580 | 5,450 | 5,630 | 5,380 |
| 20250707 | 5,510 | 5,630 | 5,630 | 5,480 |
| 20250704 | 5,480 | 5,510 | 5,550 | 5,400 |
| 20250703 | 5,340 | 5,480 | 5,540 | 5,340 |
| 20250702 | 5,430 | 5,340 | 5,430 | 5,250 |
| 20250701 | 5,380 | 5,380 | 5,420 | 5,310 |
| 20250630 | 5,360 | 5,380 | 5,400 | 5,280 |
| 20250627 | 5,410 | 5,400 | 5,450 | 5,300 |
| 20250626 | 5,440 | 5,410 | 5,440 | 5,320 |
| 20250625 | 5,510 | 5,440 | 5,510 | 5,370 |
| 20250624 | 5,400 | 5,450 | 5,460 | 5,390 |
| 20250623 | 5,480 | 5,400 | 5,530 | 5,300 |
| 20250620 | 5,570 | 5,540 | 5,570 | 5,450 |
| 20250619 | 5,660 | 5,570 | 5,660 | 5,420 |
| 20250618 | 5,560 | 5,600 | 5,600 | 5,510 |
| 20250617 | 5,680 | 5,570 | 5,680 | 5,350 |
| 20250616 | 5,650 | 5,680 | 5,690 | 5,600 |
| 20250613 | 5,730 | 5,640 | 5,730 | 5,450 |
| 20250612 | 5,790 | 5,670 | 5,790 | 5,670 |
| 20250611 | 5,690 | 5,730 | 5,750 | 5,640 |
| 20250610 | 5,650 | 5,690 | 5,740 | 5,650 |
| 20250609 | 5,750 | 5,740 | 5,820 | 5,700 |
| 20250605 | 5,880 | 5,750 | 5,880 | 5,740 |
| 20250604 | 5,780 | 5,800 | 5,860 | 5,760 |
| 20250602 | 5,730 | 5,780 | 5,820 | 5,630 |
| 20250530 | 5,690 | 5,730 | 5,850 | 5,570 |
| 20250529 | 5,660 | 5,660 | 5,780 | 5,570 |
| 20250528 | 5,640 | 5,660 | 5,690 | 5,510 |
| 20250527 | 5,720 | 5,650 | 5,720 | 5,550 |
| 20250526 | 5,780 | 5,720 | 6,140 | 5,530 |
| 20250502 | 1,134 | 1,155 | 1,167 | 1,134 |
| 20250430 | 1,127 | 1,134 | 1,158 | 1,123 |
| 20250429 | 1,121 | 1,127 | 1,127 | 1,116 |
| 20250428 | 1,120 | 1,125 | 1,125 | 1,115 |
| 20250425 | 1,128 | 1,119 | 1,150 | 1,109 |
| 20250424 | 1,135 | 1,128 | 1,135 | 1,115 |
| 20250423 | 1,131 | 1,128 | 1,139 | 1,116 |
| 20250422 | 1,131 | 1,131 | 1,136 | 1,121 |
| 20250421 | 1,147 | 1,131 | 1,147 | 1,124 |
| 20250418 | 1,138 | 1,147 | 1,147 | 1,110 |
| 20250417 | 1,135 | 1,147 | 1,155 | 1,135 |
| 20250416 | 1,135 | 1,145 | 1,149 | 1,120 |
| 20250415 | 1,118 | 1,135 | 1,135 | 1,105 |
| 20250414 | 1,066 | 1,119 | 1,120 | 1,057 |
| 20250411 | 1,051 | 1,066 | 1,099 | 1,046 |
| 20250410 | 1,025 | 1,051 | 1,051 | 1,021 |
| 20250409 | 1,019 | 1,015 | 1,037 | 992 |
| 20250408 | 1,000 | 1,028 | 1,033 | 999 |
| 20250407 | 1,041 | 1,000 | 1,044 | 995 |
| 20250404 | 1,059 | 1,050 | 1,059 | 990 |
| 20250403 | 1,032 | 1,060 | 1,080 | 1,032 |
| 20250402 | 1,059 | 1,052 | 1,075 | 1,014 |
| 20250401 | 1,049 | 1,059 | 1,065 | 1,032 |
| 20250331 | 1,050 | 1,030 | 1,056 | 1,029 |
| 20250328 | 1,066 | 1,050 | 1,066 | 1,049 |
| 20250327 | 1,075 | 1,066 | 1,084 | 1,060 |
| 20250326 | 1,075 | 1,076 | 1,080 | 1,066 |
| 20250325 | 1,086 | 1,076 | 1,103 | 1,069 |
| 20250324 | 1,077 | 1,096 | 1,125 | 1,072 |
| 20250321 | 1,083 | 1,089 | 1,090 | 1,070 |
| 20250320 | 1,083 | 1,083 | 1,088 | 1,077 |
| 20250319 | 1,093 | 1,083 | 1,095 | 1,079 |
| 20250318 | 1,102 | 1,095 | 1,110 | 1,079 |
| 20250317 | 1,133 | 1,102 | 1,133 | 1,050 |
| 20250314 | 1,130 | 1,124 | 1,175 | 1,114 |
| 20250313 | 1,130 | 1,125 | 1,138 | 1,125 |
| 20250312 | 1,122 | 1,130 | 1,138 | 1,122 |
| 20250311 | 1,103 | 1,129 | 1,139 | 1,101 |
| 20250310 | 1,134 | 1,129 | 1,140 | 1,123 |
| 20250307 | 1,132 | 1,134 | 1,139 | 1,130 |
| 20250306 | 1,150 | 1,138 | 1,150 | 1,130 |
| 20250305 | 1,144 | 1,141 | 1,155 | 1,134 |
| 20250304 | 1,150 | 1,144 | 1,155 | 1,132 |
| 20250228 | 1,166 | 1,150 | 1,185 | 1,149 |
| 20250227 | 1,145 | 1,177 | 1,189 | 1,137 |
| 20250226 | 1,129 | 1,138 | 1,143 | 1,129 |
| 20250225 | 1,122 | 1,129 | 1,139 | 1,121 |
| 20250224 | 1,127 | 1,126 | 1,134 | 1,112 |
| 20250221 | 1,127 | 1,127 | 1,135 | 1,124 |
| 20250220 | 1,122 | 1,126 | 1,138 | 1,117 |
| 20250219 | 1,136 | 1,132 | 1,144 | 1,128 |
| 20250218 | 1,134 | 1,144 | 1,164 | 1,125 |
| 20250217 | 1,105 | 1,134 | 1,215 | 1,090 |
| 20250214 | 1,116 | 1,106 | 1,116 | 1,089 |
| 20250213 | 1,093 | 1,106 | 1,115 | 1,092 |
| 20250212 | 1,071 | 1,103 | 1,120 | 1,071 |
| 20250211 | 1,073 | 1,075 | 1,082 | 1,065 |
| 20250210 | 1,089 | 1,072 | 1,101 | 1,065 |
| 20250207 | 1,103 | 1,101 | 1,110 | 1,084 |
| 20250206 | 1,093 | 1,092 | 1,115 | 1,091 |
| 20250205 | 1,089 | 1,091 | 1,097 | 1,088 |
| 20250204 | 1,073 | 1,090 | 1,092 | 1,073 |
| 20250203 | 1,111 | 1,082 | 1,125 | 1,075 |
| 20250131 | 1,130 | 1,123 | 1,140 | 1,113 |
| 20250124 | 1,150 | 1,130 | 1,150 | 1,120 |
| 20250123 | 1,163 | 1,146 | 1,163 | 1,133 |
| 20250122 | 1,161 | 1,155 | 1,164 | 1,153 |
| 20250121 | 1,173 | 1,161 | 1,173 | 1,151 |
| 20250120 | 1,167 | 1,165 | 1,170 | 1,161 |
| 20250117 | 1,170 | 1,167 | 1,172 | 1,158 |
| 20250116 | 1,167 | 1,172 | 1,175 | 1,165 |
| 20250115 | 1,194 | 1,167 | 1,194 | 1,156 |
| 20250114 | 1,190 | 1,194 | 1,195 | 1,187 |
| 20250113 | 1,190 | 1,195 | 1,205 | 1,169 |
| 20250110 | 1,169 | 1,190 | 1,191 | 1,165 |
| 20250109 | 1,177 | 1,169 | 1,177 | 1,155 |
| 20250108 | 1,176 | 1,177 | 1,186 | 1,158 |
| 20250107 | 1,160 | 1,177 | 1,184 | 1,160 |
| 20250106 | 1,165 | 1,177 | 1,183 | 1,157 |
| 20250103 | 1,150 | 1,165 | 1,169 | 1,145 |
| 20250102 | 1,153 | 1,150 | 1,154 | 1,134 |