Stock Ticker
- (319400) 현대무벡스
- Description: 기업개요
동사는 2011년 설립되어 물류자동화, 승강장안전문, IT서비스를 주요 사업으로 영위하고 있음.
물류자동화는 다양한 산업에 AGV 로봇과 AI 기술 활용 토탈솔루션을 제공하고, 승강장안전문은 PSD 시스템 설계 및 제작, IT서비스는 시스템 구축과 운영을 담당하고 있음.
청라 R&D센터의 기술력과 전문인력을 바탕으로 물류 설비 설계 경험을 쌓으며, AI 및 로봇 등 고도화된 기술력 확보에 매진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 19,150 | 18,140 | 19,300 | 18,000 |
| 20261019 | 18,180 | 19,070 | 19,170 | 18,180 |
| 20261016 | 17,920 | 18,810 | 19,150 | 17,690 |
| 20261015 | 17,820 | 17,810 | 18,390 | 17,500 |
| 20261014 | 18,550 | 18,820 | 19,400 | 18,550 |
| 20261013 | 18,120 | 18,730 | 18,730 | 17,790 |
| 20261012 | 20,200 | 18,840 | 20,350 | 18,810 |
| 20261008 | 20,200 | 20,450 | 21,000 |
| 20261007 | 21,000 | 20,150 | 21,150 | 20,150 |
| 20261006 | 21,000 | 21,000 | 21,375 | 20,800 |
| 20261002 | 20,600 | 20,800 | 20,950 | 20,400 |
| 20261001 | 20,450 | 20,700 | 20,750 | 20,050 |
| 20260930 | 20,450 | 20,350 | 21,300 | 20,150 |
| 20260929 | 20,900 | 20,400 | 20,950 | 20,050 |
| 20260928 | 21,000 | 20,700 | 21,100 | 20,500 |
| 20260923 | 21,700 | 20,950 | 21,900 | 20,800 |
| 20260922 | 21,950 | 21,350 | 21,950 | 21,200 |
| 20260921 | 22,950 | 21,500 | 23,000 | 21,450 |
| 20260918 | 22,150 | 22,500 | 23,200 | 21,850 |
| 20260917 | 21,400 | 21,600 | 21,750 | 21,100 |
| 20260916 | 21,400 | 21,200 | 21,400 | 20,900 |
| 20260915 | 20,650 | 21,450 | 22,200 | 20,650 |
| 20260914 | 21,150 | 20,850 | 21,350 | 20,600 |
| 20260911 | 21,450 | 21,650 | 22,100 | 21,300 |
| 20260910 | 22,350 | 22,300 | 22,500 | 21,300 |
| 20260909 | 21,800 | 22,000 | 22,300 | 21,600 |
| 20260908 | 22,150 | 21,750 | 22,500 | 21,750 |
| 20260907 | 22,450 | 22,100 | 22,800 | 22,000 |
| 20260904 | 21,700 | 22,050 | 22,450 | 21,650 |
| 20260903 | 21,800 | 21,200 | 22,050 | 20,850 |
| 20260902 | 22,100 | 21,700 | 22,450 | 21,500 |
| 20260901 | 23,600 | 22,850 | 23,900 | 22,600 |
| 20260831 | 23,300 | 23,500 | 23,500 | 22,500 |
| 20260828 | 23,950 | 23,750 | 24,150 | 23,250 |
| 20260827 | 23,250 | 24,150 | 24,250 | 22,950 |
| 20260826 | 23,550 | 23,400 | 24,200 | 23,050 |
| 20260825 | 23,600 | 23,500 | 23,850 | 22,000 |
| 20260824 | 22,850 | 22,900 | 23,450 | 22,700 |
| 20260821 | 23,300 | 22,850 | 23,450 | 22,450 |
| 20260820 | 24,250 | 24,000 | 24,800 | 23,900 |
| 20260819 | 24,100 | 23,900 | 25,650 | 23,700 |
| 20260818 | 27,750 | 25,100 | 27,750 | 24,850 |
| 20260814 | 25,500 | 28,000 | 30,150 | 25,350 |
| 20260813 | 25,300 | 25,300 | 26,400 | 25,000 |
| 20260812 | 24,250 | 25,100 | 25,300 | 23,800 |
| 20260811 | 24,900 | 24,600 | 25,350 | 23,950 |
| 20260810 | 23,350 | 24,500 | 24,600 | 23,000 |
| 20260807 | 24,400 | 23,300 | 24,750 | 22,700 |
| 20260806 | 25,300 | 24,200 | 26,300 | 23,800 |
| 20260805 | 24,000 | 24,450 | 24,950 | 23,100 |
| 20260804 | 22,550 | 23,700 | 24,550 | 22,250 |
| 20260803 | 21,700 | 23,150 | 24,200 | 20,700 |
| 20260731 | 20,400 | 21,300 | 22,050 | 19,970 |
| 20260730 | 23,000 | 19,350 | 23,950 | 19,350 |
| 20260729 | 22,050 | 23,450 | 24,150 | 21,550 |
| 20260728 | 21,550 | 20,850 | 22,050 | 20,000 |
| 20260727 | 19,850 | 21,850 | 24,200 | 19,750 |
| 20260724 | 20,800 | 19,220 | 20,850 | 19,220 |
| 20260723 | 20,550 | 21,550 | 21,700 | 19,600 |
| 20260722 | 20,750 | 19,730 | 22,150 | 19,730 |
| 20260721 | 18,470 | 18,900 | 20,300 | 17,850 |
| 20260720 | 18,510 | 18,550 | 19,290 | 18,130 |
| 20260716 | 21,000 | 19,220 | 21,000 | 19,140 |
| 20260715 | 21,200 | 21,450 | 21,900 | 21,150 |
| 20260714 | 21,300 | 20,600 | 21,750 | 19,180 |
| 20260713 | 23,200 | 21,350 | 24,200 | 21,300 |
| 20260710 | 23,100 | 23,250 | 24,100 | 22,700 |
| 20260709 | 21,700 | 22,750 | 23,700 | 21,300 |
| 20260708 | 22,000 | 21,700 | 23,200 | 21,100 |
| 20260707 | 22,300 | 22,700 | 24,050 | 21,750 |
| 20260706 | 23,250 | 22,800 | 23,350 | 21,800 |
| 20260703 | 23,400 | 23,250 | 23,900 | 22,100 |
| 20260702 | 24,550 | 23,600 | 24,600 | 23,300 |
| 20260701 | 26,500 | 25,450 | 27,100 | 25,150 |
| 20260630 | 28,050 | 26,500 | 28,600 | 25,900 |
| 20260629 | 23,000 | 25,150 | 25,650 | 22,600 |
| 20260626 | 24,900 | 22,900 | 25,300 | 22,350 |
| 20260625 | 27,900 | 25,350 | 28,450 | 25,200 |
| 20260624 | 27,600 | 27,400 | 28,250 | 26,450 |
| 20260623 | 30,650 | 26,850 | 31,000 | 26,200 |
| 20260622 | 31,350 | 30,800 | 32,500 | 30,050 |
| 20260619 | 33,250 | 32,150 | 33,950 | 31,200 |
| 20260618 | 36,400 | 33,700 | 36,550 | 33,500 |
| 20260617 | 35,900 | 36,150 | 36,550 | 35,400 |
| 20260616 | 38,900 | 36,050 | 38,900 | 35,800 |
| 20260615 | 39,550 | 37,950 | 39,600 | 37,500 |
| 20260612 | 41,100 | 39,150 | 42,250 | 38,900 |
| 20260611 | 35,600 | 40,800 | 41,450 | 32,800 |
| 20260610 | 34,550 | 35,400 | 37,250 | 34,350 |
| 20260609 | 34,700 | 34,800 | 35,100 | 32,100 |
| 20260608 | 29,550 | 33,050 | 34,650 | 29,450 |
| 20260605 | 32,000 | 33,100 | 34,250 | 31,600 |
| 20260604 | 35,300 | 35,000 | 36,250 | 34,900 |
| 20260602 | 40,300 | 37,050 | 40,950 | 36,200 |
| 20260601 | 40,100 | 40,000 | 43,400 | 39,350 |
| 20260529 | 38,800 | 39,750 | 40,500 | 37,000 |
| 20260528 | 38,600 | 37,450 | 41,700 | 35,050 |
| 20260527 | 37,300 | 36,900 | 38,450 | 35,600 |
| 20260526 | 39,100 | 37,850 | 39,450 | 37,400 |
| 20260522 | 37,700 | 37,400 | 38,150 | 36,700 |
| 20260521 | 34,100 | 38,500 | 39,400 | 33,650 |
| 20260520 | 33,400 | 32,350 | 33,950 | 31,300 |
| 20260519 | 36,700 | 32,950 | 37,500 | 32,650 |
| 20260518 | 39,550 | 37,550 | 40,650 | 36,550 |
| 20260515 | 43,500 | 41,100 | 47,300 | 39,650 |
| 20260514 | 46,000 | 43,850 | 46,650 | 42,650 |
| 20260513 | 43,950 | 43,650 | 46,100 | 42,100 |
| 20260512 | 41,800 | 42,500 | 48,350 | 37,800 |
| 20260511 | 38,100 | 38,700 | 39,800 | 36,050 |
| 20260508 | 34,450 | 37,950 | 39,600 | 33,450 |
| 20260507 | 31,800 | 31,000 | 32,600 | 30,800 |
| 20260506 | 32,400 | 32,150 | 32,450 | 31,000 |
| 20260504 | 31,850 | 32,450 | 32,500 | 31,400 |
| 20260430 | 32,800 | 31,350 | 32,850 | 30,800 |
| 20260429 | 31,250 | 31,800 | 32,050 | 30,900 |
| 20260428 | 32,350 | 31,350 | 32,400 | 30,800 |
| 20260427 | 31,100 | 31,400 | 31,950 | 30,350 |
| 20260424 | 29,700 | 30,500 | 31,350 | 29,350 |
| 20260423 | 30,550 | 29,700 | 30,600 | 29,550 |
| 20260422 | 29,200 | 30,200 | 30,500 | 29,200 |
| 20260421 | 31,400 | 30,100 | 31,450 | 30,000 |
| 20260420 | 30,850 | 30,950 | 31,900 | 30,500 |
| 20260417 | 32,500 | 32,400 | 34,450 | 31,650 |
| 20260416 | 31,250 | 30,950 | 32,300 | 30,550 |
| 20260415 | 31,900 | 30,650 | 31,900 | 30,300 |
| 20260414 | 30,050 | 30,450 | 30,950 | 29,600 |
| 20260413 | 29,000 | 30,450 | 31,550 | 28,750 |
| 20260410 | 31,150 | 30,250 | 31,200 | 29,400 |
| 20260409 | 31,150 | 30,100 | 31,300 | 30,050 |
| 20260408 | 26,850 | 29,200 | 29,900 | 26,550 |
| 20260407 | 26,550 | 25,250 | 26,750 | 24,700 |
| 20260406 | 26,900 | 26,000 | 27,150 | 25,750 |
| 20260403 | 28,500 | 27,300 | 28,500 | 26,600 |
| 20260402 | 29,300 | 26,650 | 30,500 | 25,800 |
| 20260401 | 25,200 | 25,750 | 26,400 | 24,900 |
| 20260331 | 25,000 | 23,850 | 25,400 | 23,800 |
| 20260330 | 23,950 | 24,850 | 25,000 | 23,700 |
| 20260327 | 25,900 | 25,800 | 26,250 | 24,950 |
| 20260326 | 27,900 | 27,000 | 28,200 | 27,000 |
| 20260325 | 28,250 | 28,000 | 28,450 | 27,650 |
| 20260324 | 29,150 | 28,000 | 29,150 | 27,250 |
| 20260323 | 28,950 | 27,950 | 29,000 | 27,900 |
| 20260320 | 30,200 | 29,650 | 30,200 | 29,250 |
| 20260319 | 29,850 | 29,900 | 30,450 | 29,800 |
| 20260318 | 31,450 | 30,900 | 31,600 | 30,600 |
| 20260317 | 30,900 | 30,450 | 32,450 | 30,350 |
| 20260316 | 30,150 | 29,800 | 30,450 | 29,400 |
| 20260313 | 30,600 | 31,000 | 31,400 | 30,350 |
| 20260312 | 32,250 | 32,200 | 32,800 | 31,550 |
| 20260311 | 33,950 | 32,550 | 33,950 | 31,350 |
| 20260310 | 31,550 | 30,300 | 31,600 | 29,200 |
| 20260309 | 29,650 | 29,600 | 30,575 | 28,600 |
| 20260306 | 32,000 | 31,800 | 33,000 | 29,400 |
| 20260305 | 30,350 | 30,950 | 31,450 | 29,200 |
| 20260304 | 28,750 | 25,500 | 30,450 | 25,350 |
| 20260303 | 32,850 | 32,400 | 36,850 | 32,100 |
| 20260227 | 33,700 | 34,600 | 36,000 | 33,250 |
| 20260226 | 37,400 | 34,100 | 37,550 | 33,500 |
| 20260225 | 37,300 | 35,550 | 37,700 | 34,800 |
| 20260224 | 26,900 | 33,450 | 33,900 | 26,300 |
| 20260223 | 27,550 | 26,900 | 28,400 | 26,550 |
| 20260220 | 28,200 | 27,450 | 28,500 | 27,300 |
| 20260219 | 27,500 | 27,950 | 28,350 | 26,150 |
| 20260213 | 27,700 | 27,450 | 28,850 | 27,000 |
| 20260212 | 30,100 | 29,300 | 30,100 | 28,550 |
| 20260211 | 30,400 | 29,950 | 30,500 | 29,250 |
| 20260210 | 31,400 | 30,400 | 31,950 | 29,650 |
| 20260209 | 32,150 | 30,200 | 32,200 | 29,550 |
| 20260206 | 31,000 | 31,050 | 32,300 | 28,900 |
| 20260205 | 34,300 | 33,250 | 34,650 | 33,000 |
| 20260204 | 35,000 | 34,700 | 35,100 | 33,650 |
| 20260203 | 35,350 | 34,500 | 35,450 | 33,700 |
| 20260202 | 31,300 | 33,400 | 35,950 | 30,500 |
| 20260130 | 33,450 | 31,600 | 34,000 | 31,500 |
| 20260129 | 31,950 | 32,800 | 32,950 | 30,500 |
| 20260128 | 32,300 | 31,850 | 33,400 | 31,200 |
| 20260127 | 31,000 | 31,500 | 32,650 | 29,500 |
| 20260126 | 31,850 | 31,550 | 36,150 | 28,750 |
| 20260123 | 48,700 | 33,550 | 50,400 | 32,500 |
| 20260122 | 46,350 | 46,350 | 46,350 | 46,350 |
| 20260121 | 36,950 | 46,350 | 48,500 | 35,800 |
| 20260120 | 38,300 | 38,950 | 41,500 | 32,550 |
| 20260119 | 30,100 | 34,950 | 34,950 | 29,450 |
| 20260116 | 28,600 | 29,000 | 30,450 | 27,850 |
| 20260115 | 24,500 | 27,950 | 29,650 | 24,000 |
| 20260114 | 24,850 | 24,550 | 24,900 | 23,500 |
| 20260113 | 23,300 | 24,300 | 24,850 | 22,900 |
| 20260112 | 23,700 | 22,900 | 24,100 | 22,000 |
| 20260109 | 22,850 | 23,500 | 24,350 | 21,050 |
| 20260108 | 24,100 | 22,450 | 24,350 | 22,100 |
| 20260107 | 25,150 | 24,100 | 25,200 | 23,200 |
| 20260106 | 24,000 | 24,200 | 25,400 | 22,800 |
| 20260105 | 23,700 | 24,000 | 26,050 | 21,350 |
| 20260102 | 18,930 | 23,700 | 24,075 | 18,910 |
| 20251230 | 20,350 | 18,790 | 20,350 | 18,320 |
| 20251229 | 19,760 | 20,350 | 20,800 | 19,300 |
| 20251226 | 19,120 | 19,260 | 20,500 | 19,000 |
| 20251224 | 16,830 | 18,580 | 19,920 | 16,410 |
| 20251223 | 16,200 | 16,900 | 17,430 | 16,100 |
| 20251222 | 13,640 | 16,130 | 16,970 | 13,550 |
| 20251219 | 13,820 | 13,600 | 14,190 | 13,070 |
| 20251218 | 12,220 | 13,600 | 13,690 | 12,050 |
| 20251217 | 12,190 | 12,380 | 13,340 | 12,090 |
| 20251216 | 11,750 | 11,900 | 13,860 | 11,400 |
| 20251215 | 11,180 | 11,650 | 12,300 | 10,950 |
| 20251212 | 10,320 | 11,290 | 11,670 | 10,190 |
| 20251211 | 10,660 | 10,280 | 10,840 | 10,120 |
| 20251210 | 10,610 | 10,610 | 11,140 | 10,460 |
| 20251209 | 10,640 | 10,620 | 11,000 | 10,430 |
| 20251208 | 9,920 | 10,940 | 11,260 | 9,700 |
| 20251205 | 10,430 | 9,910 | 10,440 | 9,690 |
| 20251204 | 10,710 | 10,250 | 11,040 | 10,170 |
| 20251203 | 9,990 | 10,430 | 11,040 | 9,890 |
| 20251202 | 9,910 | 9,960 | 10,250 | 9,730 |
| 20251201 | 9,550 | 9,660 | 10,580 | 9,440 |
| 20251128 | 8,800 | 9,410 | 9,800 | 8,720 |
| 20251127 | 8,490 | 8,640 | 8,750 | 8,320 |
| 20251126 | 8,460 | 8,420 | 8,470 | 8,220 |
| 20251125 | 8,700 | 8,380 | 8,750 | 8,300 |
| 20251124 | 8,370 | 8,540 | 8,690 | 8,180 |
| 20251121 | 8,220 | 8,270 | 8,360 | 8,110 |
| 20251120 | 8,630 | 8,530 | 8,780 | 8,480 |
| 20251119 | 8,700 | 8,480 | 8,810 | 8,090 |
| 20251118 | 8,820 | 8,450 | 8,940 | 8,270 |
| 20251117 | 9,080 | 8,900 | 9,300 | 8,580 |
| 20251114 | 9,020 | 8,840 | 9,180 | 8,790 |
| 20251113 | 9,490 | 9,350 | 9,510 | 9,080 |
| 20251112 | 9,200 | 9,490 | 9,520 | 9,030 |
| 20251111 | 9,320 | 9,200 | 9,460 | 8,980 |
| 20251110 | 9,190 | 9,240 | 9,360 | 8,950 |
| 20251107 | 8,750 | 9,160 | 9,580 | 8,740 |
| 20251106 | 9,750 | 9,110 | 10,080 | 9,070 |
| 20251105 | 10,050 | 9,620 | 10,100 | 9,210 |
| 20251104 | 10,390 | 10,340 | 10,800 | 10,100 |
| 20251103 | 10,130 | 10,350 | 10,930 | 10,120 |
| 20251031 | 10,480 | 10,100 | 11,100 | 9,700 |
| 20251030 | 10,720 | 10,200 | 10,720 | 10,050 |
| 20251029 | 10,590 | 10,700 | 10,700 | 10,260 |
| 20251028 | 10,790 | 10,590 | 10,930 | 10,480 |
| 20251027 | 11,140 | 10,770 | 11,140 | 10,400 |
| 20251024 | 10,400 | 10,780 | 10,880 | 10,400 |
| 20251023 | 10,600 | 10,350 | 10,780 | 10,200 |
| 20251022 | 10,680 | 10,650 | 10,890 | 10,100 |
| 20251021 | 11,280 | 10,610 | 11,290 | 10,600 |
| 20251020 | 10,700 | 11,280 | 11,280 | 10,350 |
| 20251017 | 10,800 | 10,640 | 11,550 | 10,500 |
| 20251016 | 12,280 | 11,220 | 12,290 | 11,050 |
| 20251015 | 10,780 | 12,800 | 13,290 | 10,430 |
| 20251014 | 8,870 | 10,430 | 11,000 | 8,750 |
| 20251013 | 8,970 | 8,750 | 9,040 | 8,650 |
| 20251010 | 8,650 | 9,110 | 9,290 | 8,400 |
| 20251002 | 8,980 | 8,710 | 9,250 | 8,600 |
| 20251001 | 9,290 | 8,980 | 9,510 | 8,850 |
| 20250930 | 9,030 | 9,280 | 9,440 | 8,710 |
| 20250929 | 8,370 | 9,000 | 9,020 | 8,310 |
| 20250926 | 8,510 | 8,370 | 8,710 | 8,300 |
| 20250925 | 8,780 | 8,670 | 9,180 | 8,500 |
| 20250924 | 9,320 | 9,460 | 9,690 | 9,250 |
| 20250923 | 9,590 | 9,420 | 9,600 | 9,250 |
| 20250922 | 9,200 | 9,590 | 9,830 | 9,110 |
| 20250919 | 9,200 | 9,180 | 9,410 | 8,810 |
| 20250918 | 9,250 | 9,190 | 9,280 | 8,980 |
| 20250917 | 9,140 | 9,100 | 9,380 | 8,840 |
| 20250916 | 9,080 | 9,110 | 9,250 | 8,500 |
| 20250915 | 9,080 | 9,100 | 9,930 | 8,840 |
| 20250912 | 8,370 | 9,060 | 10,050 | 8,330 |
| 20250911 | 8,520 | 8,320 | 8,900 | 7,810 |
| 20250910 | 7,600 | 8,310 | 8,310 | 7,600 |
| 20250909 | 7,770 | 7,520 | 7,770 | 7,330 |
| 20250908 | 7,300 | 7,500 | 7,620 | 7,300 |
| 20250905 | 6,690 | 7,130 | 7,680 | 6,600 |
| 20250904 | 6,530 | 6,630 | 6,870 | 6,450 |
| 20250903 | 6,360 | 6,480 | 6,740 | 6,150 |
| 20250902 | 4,890 | 6,050 | 6,050 | 4,850 |
| 20250901 | 4,820 | 4,655 | 4,825 | 4,655 |
| 20250829 | 4,755 | 4,750 | 4,800 | 4,700 |
| 20250828 | 5,090 | 4,750 | 5,100 | 4,735 |
| 20250827 | 5,030 | 5,010 | 5,050 | 4,945 |
| 20250826 | 5,000 | 5,000 | 5,110 | 4,905 |
| 20250825 | 4,555 | 5,030 | 5,080 | 4,555 |
| 20250822 | 4,410 | 4,500 | 4,530 | 4,410 |
| 20250821 | 4,440 | 4,405 | 4,530 | 4,405 |
| 20250820 | 4,440 | 4,410 | 4,440 | 4,310 |
| 20250819 | 4,585 | 4,490 | 4,630 | 4,490 |
| 20250818 | 4,665 | 4,585 | 4,685 | 4,580 |
| 20250814 | 4,750 | 4,665 | 4,750 | 4,620 |
| 20250813 | 4,785 | 4,745 | 4,820 | 4,730 |
| 20250812 | 4,985 | 4,780 | 5,070 | 4,780 |
| 20250811 | 5,170 | 4,980 | 5,170 | 4,940 |
| 20250808 | 5,100 | 5,140 | 5,300 | 4,985 |
| 20250807 | 5,050 | 5,100 | 5,100 | 4,985 |
| 20250806 | 4,995 | 5,040 | 5,080 | 4,950 |
| 20250805 | 4,975 | 5,030 | 5,070 | 4,950 |
| 20250804 | 5,090 | 4,965 | 5,110 | 4,930 |
| 20250801 | 5,140 | 5,010 | 5,180 | 5,000 |
| 20250731 | 5,130 | 5,180 | 5,390 | 5,070 |
| 20250730 | 4,885 | 5,110 | 5,280 | 4,875 |
| 20250729 | 4,755 | 4,880 | 4,935 | 4,715 |
| 20250728 | 4,685 | 4,755 | 4,835 | 4,685 |
| 20250725 | 4,705 | 4,665 | 4,745 | 4,655 |
| 20250724 | 4,780 | 4,700 | 4,920 | 4,675 |
| 20250723 | 4,840 | 4,780 | 4,840 | 4,720 |
| 20250722 | 4,885 | 4,840 | 4,895 | 4,750 |
| 20250721 | 4,905 | 4,870 | 4,920 | 4,810 |
| 20250718 | 4,980 | 4,905 | 4,995 | 4,900 |
| 20250717 | 5,140 | 4,980 | 5,180 | 4,970 |
| 20250716 | 5,100 | 5,130 | 5,190 | 5,080 |
| 20250715 | 4,970 | 5,060 | 5,130 | 4,970 |
| 20250714 | 5,060 | 4,960 | 5,070 | 4,865 |
| 20250711 | 5,060 | 5,060 | 5,160 | 5,000 |
| 20250710 | 5,030 | 5,010 | 5,110 | 4,955 |
| 20250709 | 4,905 | 4,985 | 5,020 | 4,890 |
| 20250708 | 4,920 | 4,900 | 4,955 | 4,855 |
| 20250707 | 4,940 | 4,920 | 5,060 | 4,850 |
| 20250704 | 5,070 | 4,940 | 5,150 | 4,920 |
| 20250703 | 5,480 | 5,020 | 5,490 | 5,000 |
| 20250702 | 5,370 | 5,480 | 5,560 | 5,280 |
| 20250701 | 5,260 | 5,390 | 5,690 | 5,200 |
| 20250630 | 5,270 | 5,260 | 5,370 | 5,180 |
| 20250627 | 5,060 | 5,200 | 5,260 | 5,010 |
| 20250626 | 5,180 | 5,010 | 5,210 | 4,895 |
| 20250625 | 5,130 | 5,260 | 5,350 | 5,020 |
| 20250624 | 5,160 | 5,120 | 5,200 | 5,000 |
| 20250623 | 4,740 | 4,960 | 5,030 | 4,715 |
| 20250620 | 4,750 | 4,905 | 4,950 | 4,705 |
| 20250619 | 4,575 | 4,825 | 4,985 | 4,500 |
| 20250618 | 4,130 | 4,380 | 4,425 | 4,120 |
| 20250617 | 4,160 | 4,170 | 4,225 | 4,095 |
| 20250616 | 4,075 | 4,175 | 4,195 | 4,035 |
| 20250613 | 4,225 | 4,100 | 4,280 | 4,040 |
| 20250612 | 4,220 | 4,200 | 4,245 | 4,190 |
| 20250611 | 4,190 | 4,190 | 4,265 | 4,130 |
| 20250610 | 4,205 | 4,160 | 4,225 | 4,085 |
| 20250609 | 4,140 | 4,150 | 4,185 | 4,080 |
| 20250605 | 4,130 | 4,075 | 4,130 | 4,010 |
| 20250604 | 3,940 | 4,090 | 4,185 | 3,935 |
| 20250602 | 3,925 | 3,855 | 3,925 | 3,835 |
| 20250530 | 3,940 | 3,855 | 3,945 | 3,850 |
| 20250529 | 4,045 | 3,910 | 4,065 | 3,730 |
| 20250528 | 4,245 | 4,015 | 4,245 | 4,000 |
| 20250527 | 4,035 | 4,175 | 4,195 | 4,000 |
| 20250526 | 3,975 | 4,000 | 4,080 | 3,910 |
| 20250523 | 3,950 | 3,970 | 4,025 | 3,930 |
| 20250522 | 4,065 | 3,925 | 4,065 | 3,920 |
| 20250521 | 3,975 | 4,080 | 4,160 | 3,945 |
| 20250520 | 4,040 | 3,975 | 4,085 | 3,970 |
| 20250519 | 4,060 | 3,970 | 4,060 | 3,935 |
| 20250516 | 4,270 | 4,060 | 4,290 | 4,030 |
| 20250515 | 4,250 | 4,275 | 4,300 | 4,210 |
| 20250514 | 4,335 | 4,240 | 4,345 | 4,080 |
| 20250513 | 4,465 | 4,345 | 4,465 | 4,325 |
| 20250512 | 4,360 | 4,380 | 4,425 | 4,320 |
| 20250509 | 4,415 | 4,360 | 4,415 | 4,270 |
| 20250508 | 4,420 | 4,400 | 4,430 | 4,325 |
| 20250507 | 4,355 | 4,395 | 4,435 | 4,315 |
| 20250502 | 4,500 | 4,385 | 4,570 | 4,380 |
| 20250430 | 4,490 | 4,495 | 4,540 | 4,395 |
| 20250429 | 4,480 | 4,485 | 4,515 | 4,430 |
| 20250428 | 4,530 | 4,450 | 4,540 | 4,315 |
| 20250425 | 4,305 | 4,460 | 4,460 | 4,300 |
| 20250424 | 4,070 | 4,325 | 4,380 | 4,025 |
| 20250423 | 3,985 | 4,035 | 4,045 | 3,965 |
| 20250422 | 3,920 | 3,985 | 4,010 | 3,915 |
| 20250421 | 4,000 | 3,995 | 4,000 | 3,945 |
| 20250418 | 4,000 | 3,990 | 4,015 | 3,900 |
| 20250417 | 3,940 | 3,995 | 4,000 | 3,920 |
| 20250416 | 3,880 | 3,885 | 4,060 | 3,850 |
| 20250415 | 3,780 | 3,840 | 3,910 | 3,720 |
| 20250414 | 3,580 | 3,690 | 3,720 | 3,550 |
| 20250411 | 3,335 | 3,540 | 3,620 | 3,335 |
| 20250410 | 3,365 | 3,395 | 3,405 | 3,325 |
| 20250409 | 3,260 | 3,225 | 3,305 | 3,200 |
| 20250408 | 3,255 | 3,295 | 3,340 | 3,235 |
| 20250407 | 3,285 | 3,220 | 3,295 | 3,170 |
| 20250404 | 3,350 | 3,355 | 3,430 | 3,305 |
| 20250403 | 3,325 | 3,385 | 3,410 | 3,325 |
| 20250402 | 3,390 | 3,380 | 3,430 | 3,330 |
| 20250401 | 3,330 | 3,385 | 3,410 | 3,330 |
| 20250331 | 3,360 | 3,325 | 3,390 | 3,310 |
| 20250328 | 3,465 | 3,390 | 3,465 | 3,375 |
| 20250327 | 3,520 | 3,455 | 3,540 | 3,455 |
| 20250326 | 3,580 | 3,545 | 3,850 | 3,535 |
| 20250325 | 3,585 | 3,520 | 3,630 | 3,500 |
| 20250324 | 3,460 | 3,550 | 3,550 | 3,460 |
| 20250321 | 3,525 | 3,480 | 3,535 | 3,455 |
| 20250320 | 3,650 | 3,520 | 3,650 | 3,520 |
| 20250319 | 3,590 | 3,590 | 3,630 | 3,540 |
| 20250318 | 3,540 | 3,580 | 3,595 | 3,515 |
| 20250317 | 3,535 | 3,540 | 3,595 | 3,515 |
| 20250314 | 3,515 | 3,535 | 3,575 | 3,515 |
| 20250313 | 3,560 | 3,525 | 3,620 | 3,510 |
| 20250312 | 3,560 | 3,555 | 3,640 | 3,540 |
| 20250311 | 3,450 | 3,550 | 3,610 | 3,425 |
| 20250310 | 3,530 | 3,540 | 3,575 | 3,500 |
| 20250307 | 3,665 | 3,530 | 3,685 | 3,525 |
| 20250306 | 3,785 | 3,715 | 4,160 | 3,645 |
| 20250305 | 3,700 | 3,760 | 3,790 | 3,700 |
| 20250304 | 3,690 | 3,705 | 3,760 | 3,670 |
| 20250228 | 3,770 | 3,725 | 3,780 | 3,685 |
| 20250227 | 3,900 | 3,825 | 3,925 | 3,825 |
| 20250226 | 3,880 | 3,900 | 3,920 | 3,855 |
| 20250225 | 3,885 | 3,875 | 3,910 | 3,830 |
| 20250224 | 3,920 | 3,890 | 3,920 | 3,835 |
| 20250221 | 3,950 | 3,925 | 3,965 | 3,900 |
| 20250220 | 4,070 | 3,930 | 4,090 | 3,900 |
| 20250219 | 4,255 | 4,080 | 4,260 | 4,010 |
| 20250218 | 4,300 | 4,220 | 4,300 | 4,160 |
| 20250217 | 4,095 | 4,235 | 4,260 | 4,095 |
| 20250214 | 4,230 | 4,100 | 4,235 | 4,090 |
| 20250213 | 4,110 | 4,195 | 4,280 | 4,080 |
| 20250212 | 4,370 | 4,115 | 4,375 | 4,080 |
| 20250211 | 4,335 | 4,340 | 4,400 | 4,220 |
| 20250210 | 4,165 | 4,295 | 4,375 | 4,130 |
| 20250207 | 4,060 | 4,170 | 4,740 | 4,040 |
| 20250206 | 4,150 | 4,005 | 4,200 | 3,790 |
| 20250205 | 4,045 | 4,135 | 4,170 | 4,015 |
| 20250204 | 3,910 | 4,010 | 4,050 | 3,910 |
| 20250203 | 4,015 | 3,895 | 4,050 | 3,870 |
| 20250131 | 3,945 | 4,015 | 4,040 | 3,920 |
| 20250124 | 4,085 | 3,945 | 4,090 | 3,925 |
| 20250123 | 4,065 | 4,045 | 4,185 | 4,020 |
| 20250122 | 4,105 | 4,065 | 4,120 | 4,000 |
| 20250121 | 3,900 | 4,050 | 4,155 | 3,880 |
| 20250120 | 3,880 | 3,860 | 3,885 | 3,800 |
| 20250117 | 3,925 | 3,865 | 3,940 | 3,825 |
| 20250116 | 3,995 | 3,920 | 4,020 | 3,880 |
| 20250115 | 4,030 | 3,995 | 4,055 | 3,955 |
| 20250114 | 3,985 | 4,000 | 4,065 | 3,925 |
| 20250113 | 3,865 | 4,005 | 4,035 | 3,835 |
| 20250110 | 3,875 | 3,870 | 4,060 | 3,810 |
| 20250109 | 3,905 | 3,900 | 3,940 | 3,755 |
| 20250108 | 3,655 | 3,890 | 3,975 | 3,635 |
| 20250107 | 3,660 | 3,660 | 3,715 | 3,600 |
| 20250106 | 3,495 | 3,645 | 3,675 | 3,480 |
| 20250103 | 3,510 | 3,475 | 3,515 | 3,435 |
| 20250102 | 3,440 | 3,480 | 3,530 | 3,425 |