Stock Ticker
- (319660) 피에스케이
- Description: 기업개요
동사는 2019년 피에스케이홀딩스로부터 인적분할로 설립 후 코스닥에 상장되었고, 국내외 법인 5개를 보유한 반도체 장비 기업임.
Dry Strip, Selective Material Removal, Bevel Etch 등 반도체 제조 전공정 장비를 주력 생산, 국내외 반도체 제조사에 공급함.
첨단 신기술, 가격경쟁력, 높은 생산성을 바탕으로 고객 맞춤형 제품 개발과 해외시장 진출을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 124,900 | 121,400 | 126,500 | 118,000 |
| 20261019 | 121,200 | 126,200 | 127,400 | 120,200 |
| 20261016 | 123,500 | 130,100 | 131,400 | 120,200 |
| 20261015 | 125,700 | 118,500 | 129,200 | 115,200 |
| 20261014 | 149,500 | 138,800 | 150,200 | 136,000 |
| 20261013 | 136,400 | 149,100 | 151,100 | 133,600 |
| 20261012 | 144,500 | 140,000 | 152,700 | 138,700 |
| 20261008 | 138,000 | 145,100 |
| 20261007 | 152,100 | 137,200 | 152,100 | 137,100 |
| 20261006 | 153,800 | 154,000 | 156,200 | 147,200 |
| 20261002 | 161,900 | 152,000 | 162,000 | 145,700 |
| 20261001 | 147,600 | 161,900 | 161,900 | 146,900 |
| 20260930 | 153,100 | 148,500 | 153,300 | 146,000 |
| 20260929 | 137,900 | 148,800 | 148,800 | 137,800 |
| 20260928 | 139,300 | 141,000 | 146,500 | 136,400 |
| 20260923 | 134,400 | 144,800 | 144,900 | 131,100 |
| 20260922 | 138,500 | 130,900 | 139,200 | 129,300 |
| 20260921 | 129,300 | 136,900 | 139,900 | 128,100 |
| 20260918 | 129,700 | 126,900 | 129,700 | 125,300 |
| 20260917 | 128,600 | 126,200 | 131,200 | 124,300 |
| 20260916 | 118,400 | 129,500 | 129,800 | 115,200 |
| 20260915 | 116,100 | 118,300 | 122,400 | 115,000 |
| 20260914 | 120,100 | 116,100 | 121,200 | 115,300 |
| 20260911 | 126,200 | 123,000 | 126,200 | 120,100 |
| 20260910 | 129,500 | 130,300 | 140,900 | 126,600 |
| 20260909 | 126,800 | 131,800 | 132,700 | 126,800 |
| 20260908 | 128,200 | 125,500 | 133,600 | 125,400 |
| 20260907 | 130,500 | 128,200 | 134,400 | 123,300 |
| 20260904 | 123,600 | 126,500 | 128,600 | 123,500 |
| 20260903 | 126,300 | 122,400 | 127,400 | 119,600 |
| 20260902 | 120,600 | 124,000 | 127,000 | 118,500 |
| 20260901 | 124,000 | 125,700 | 126,600 | 122,100 |
| 20260831 | 127,200 | 127,700 | 128,300 | 121,000 |
| 20260828 | 132,300 | 128,600 | 135,800 | 128,100 |
| 20260827 | 133,600 | 133,400 | 135,300 | 128,900 |
| 20260826 | 129,900 | 129,500 | 133,000 | 127,100 |
| 20260825 | 122,000 | 129,900 | 130,000 | 119,000 |
| 20260824 | 121,000 | 125,300 | 129,400 | 121,000 |
| 20260821 | 126,900 | 122,200 | 127,700 | 119,500 |
| 20260820 | 132,500 | 130,100 | 132,900 | 127,800 |
| 20260819 | 124,300 | 129,100 | 134,000 | 121,700 |
| 20260818 | 135,900 | 132,000 | 142,000 | 131,100 |
| 20260814 | 137,800 | 134,100 | 140,500 | 126,800 |
| 20260813 | 135,100 | 134,600 | 139,000 | 131,400 |
| 20260812 | 130,300 | 132,800 | 133,500 | 124,900 |
| 20260811 | 129,100 | 129,100 | 137,700 | 125,300 |
| 20260810 | 123,000 | 132,700 | 133,000 | 120,800 |
| 20260807 | 123,800 | 118,400 | 129,000 | 115,700 |
| 20260806 | 125,000 | 121,200 | 127,700 | 117,500 |
| 20260805 | 136,400 | 127,700 | 136,400 | 122,800 |
| 20260804 | 130,200 | 126,000 | 133,800 | 121,200 |
| 20260803 | 126,400 | 125,500 | 134,800 | 122,900 |
| 20260731 | 126,400 | 129,600 | 130,900 | 120,800 |
| 20260730 | 109,400 | 101,400 | 115,600 | 98,000 |
| 20260729 | 126,400 | 114,900 | 130,900 | 102,000 |
| 20260728 | 134,000 | 125,500 | 134,200 | 122,000 |
| 20260727 | 145,600 | 146,000 | 150,800 | 140,800 |
| 20260724 | 157,900 | 143,900 | 158,700 | 140,500 |
| 20260723 | 158,100 | 157,000 | 166,200 | 150,100 |
| 20260722 | 177,000 | 156,700 | 178,800 | 156,700 |
| 20260721 | 170,800 | 170,000 | 173,400 | 162,400 |
| 20260720 | 188,100 | 170,800 | 195,000 | 168,400 |
| 20260716 | 198,000 | 195,400 | 206,500 | 188,100 |
| 20260715 | 210,000 | 204,500 | 212,000 | 192,700 |
| 20260714 | 193,000 | 203,500 | 205,000 | 176,000 |
| 20260713 | 197,000 | 184,600 | 208,000 | 180,800 |
| 20260710 | 161,800 | 189,400 | 195,300 | 157,000 |
| 20260709 | 153,200 | 152,200 | 161,500 | 141,800 |
| 20260708 | 153,400 | 151,400 | 164,400 | 149,800 |
| 20260707 | 170,900 | 161,800 | 185,300 | 150,300 |
| 20260706 | 183,100 | 170,800 | 191,000 | 163,200 |
| 20260703 | 182,800 | 182,300 | 187,300 | 168,600 |
| 20260702 | 201,500 | 183,000 | 209,000 | 179,300 |
| 20260701 | 202,000 | 211,500 | 219,500 | 188,100 |
| 20260630 | 184,200 | 196,100 | 201,500 | 182,200 |
| 20260629 | 191,500 | 177,800 | 193,500 | 172,400 |
| 20260626 | 174,100 | 188,200 | 195,500 | 172,300 |
| 20260625 | 181,700 | 170,600 | 183,000 | 164,400 |
| 20260624 | 166,300 | 169,700 | 174,100 | 159,300 |
| 20260623 | 180,000 | 159,700 | 180,200 | 159,000 |
| 20260622 | 161,800 | 180,200 | 196,500 | 161,800 |
| 20260619 | 176,600 | 165,000 | 176,800 | 160,300 |
| 20260618 | 164,000 | 172,000 | 179,200 | 160,800 |
| 20260617 | 160,900 | 162,400 | 171,900 | 158,000 |
| 20260616 | 164,200 | 162,100 | 167,400 | 158,300 |
| 20260615 | 176,300 | 165,700 | 184,000 | 163,100 |
| 20260612 | 171,700 | 169,900 | 186,500 | 151,000 |
| 20260611 | 143,500 | 149,800 | 156,500 | 138,000 |
| 20260610 | 137,500 | 145,800 | 161,800 | 136,800 |
| 20260609 | 128,700 | 138,200 | 144,300 | 126,700 |
| 20260608 | 120,600 | 111,200 | 132,700 | 110,800 |
| 20260605 | 111,400 | 126,500 | 132,500 | 108,800 |
| 20260604 | 96,100 | 114,400 | 117,700 | 95,200 |
| 20260602 | 91,400 | 90,600 | 93,700 | 85,100 |
| 20260601 | 95,000 | 93,800 | 96,500 | 92,500 |
| 20260529 | 104,500 | 98,500 | 105,000 | 93,400 |
| 20260528 | 106,400 | 104,000 | 107,100 | 97,800 |
| 20260527 | 118,100 | 106,900 | 119,800 | 105,700 |
| 20260526 | 120,200 | 114,800 | 121,300 | 113,000 |
| 20260522 | 109,400 | 116,900 | 117,800 | 108,000 |
| 20260521 | 109,300 | 109,800 | 116,500 | 106,700 |
| 20260520 | 103,200 | 107,000 | 111,900 | 100,500 |
| 20260519 | 106,700 | 103,600 | 110,500 | 102,600 |
| 20260518 | 100,900 | 106,000 | 107,100 | 96,600 |
| 20260515 | 111,500 | 101,400 | 111,800 | 96,900 |
| 20260514 | 109,500 | 109,800 | 111,600 | 107,800 |
| 20260513 | 102,300 | 111,500 | 112,300 | 99,700 |
| 20260512 | 112,600 | 104,000 | 116,800 | 102,100 |
| 20260511 | 105,900 | 114,200 | 115,300 | 104,800 |
| 20260508 | 102,600 | 104,000 | 109,000 | 101,700 |
| 20260507 | 104,500 | 106,500 | 109,850 | 101,200 |
| 20260506 | 106,000 | 104,500 | 106,600 | 100,300 |
| 20260504 | 91,300 | 100,100 | 101,200 | 90,400 |
| 20260430 | 93,200 | 88,700 | 93,200 | 88,300 |
| 20260429 | 92,400 | 93,300 | 95,500 | 90,800 |
| 20260428 | 90,600 | 93,500 | 97,700 | 89,100 |
| 20260427 | 95,700 | 92,000 | 95,800 | 89,800 |
| 20260424 | 87,100 | 93,000 | 94,200 | 85,400 |
| 20260423 | 87,700 | 87,100 | 89,500 | 84,000 |
| 20260422 | 83,700 | 86,900 | 88,500 | 81,200 |
| 20260421 | 82,600 | 83,700 | 83,800 | 82,000 |
| 20260420 | 84,700 | 82,100 | 84,700 | 82,000 |
| 20260417 | 86,900 | 84,700 | 87,200 | 84,100 |
| 20260416 | 87,400 | 89,200 | 89,300 | 84,500 |
| 20260415 | 84,900 | 88,300 | 92,500 | 84,300 |
| 20260414 | 84,900 | 81,500 | 85,600 | 81,200 |
| 20260413 | 79,200 | 83,400 | 84,000 | 79,100 |
| 20260410 | 85,200 | 81,600 | 87,800 | 81,100 |
| 20260409 | 82,800 | 83,300 | 85,900 | 80,900 |
| 20260408 | 84,900 | 84,900 | 87,000 | 82,500 |
| 20260407 | 79,000 | 77,700 | 79,300 | 75,700 |
| 20260406 | 75,800 | 75,700 | 78,100 | 74,700 |
| 20260403 | 82,300 | 76,000 | 82,900 | 74,000 |
| 20260402 | 87,300 | 81,200 | 88,000 | 79,600 |
| 20260401 | 84,000 | 86,400 | 88,900 | 82,500 |
| 20260331 | 76,200 | 79,500 | 80,400 | 75,200 |
| 20260330 | 77,000 | 80,000 | 82,800 | 76,100 |
| 20260327 | 80,100 | 82,100 | 84,500 | 78,300 |
| 20260326 | 83,000 | 83,500 | 88,900 | 82,500 |
| 20260325 | 85,300 | 84,200 | 89,600 | 83,050 |
| 20260324 | 84,500 | 79,800 | 85,700 | 78,100 |
| 20260323 | 83,300 | 80,400 | 87,800 | 79,900 |
| 20260320 | 83,800 | 86,400 | 86,400 | 81,000 |
| 20260319 | 73,600 | 82,500 | 84,700 | 73,600 |
| 20260318 | 75,500 | 77,500 | 79,000 | 74,700 |
| 20260317 | 73,900 | 72,800 | 76,250 | 70,700 |
| 20260316 | 67,800 | 74,000 | 75,100 | 66,800 |
| 20260313 | 58,600 | 64,100 | 65,900 | 58,600 |
| 20260312 | 57,800 | 61,200 | 61,900 | 57,800 |
| 20260311 | 62,200 | 58,700 | 62,500 | 58,000 |
| 20260310 | 66,700 | 61,500 | 66,700 | 60,000 |
| 20260309 | 64,500 | 61,000 | 66,000 | 59,700 |
| 20260306 | 68,300 | 71,400 | 73,000 | 66,300 |
| 20260305 | 59,000 | 65,300 | 68,700 | 57,100 |
| 20260304 | 60,300 | 54,400 | 64,400 | 54,100 |
| 20260303 | 63,700 | 61,300 | 68,200 | 61,000 |
| 20260227 | 63,100 | 64,100 | 66,000 | 62,500 |
| 20260226 | 64,000 | 65,400 | 66,200 | 61,100 |
| 20260225 | 63,700 | 60,600 | 63,900 | 60,400 |
| 20260224 | 58,100 | 63,700 | 65,600 | 57,700 |
| 20260223 | 61,600 | 56,500 | 61,700 | 56,200 |
| 20260220 | 62,600 | 60,600 | 63,900 | 59,600 |
| 20260219 | 63,000 | 62,800 | 66,900 | 62,000 |
| 20260213 | 58,400 | 57,900 | 59,800 | 57,700 |
| 20260212 | 58,000 | 59,300 | 59,300 | 57,100 |
| 20260211 | 55,300 | 57,000 | 58,500 | 55,200 |
| 20260210 | 58,100 | 56,100 | 58,700 | 55,800 |
| 20260209 | 58,100 | 58,400 | 58,900 | 56,300 |
| 20260206 | 51,700 | 55,300 | 56,800 | 50,700 |
| 20260205 | 54,600 | 53,700 | 56,600 | 53,300 |
| 20260204 | 58,800 | 57,600 | 60,500 | 56,900 |
| 20260203 | 58,900 | 60,300 | 60,300 | 57,000 |
| 20260202 | 60,200 | 55,500 | 61,900 | 55,000 |
| 20260130 | 54,400 | 61,500 | 64,700 | 53,700 |
| 20260129 | 57,100 | 54,600 | 58,000 | 45,300 |
| 20260128 | 48,200 | 53,700 | 54,000 | 46,600 |
| 20260127 | 42,400 | 47,250 | 47,350 | 42,000 |
| 20260126 | 40,150 | 41,800 | 42,450 | 39,750 |
| 20260123 | 39,900 | 39,750 | 39,950 | 38,750 |
| 20260122 | 41,050 | 39,650 | 42,400 | 39,500 |
| 20260121 | 39,200 | 39,550 | 40,500 | 38,450 |
| 20260120 | 41,450 | 40,050 | 41,600 | 39,750 |
| 20260119 | 40,800 | 41,050 | 41,750 | 40,550 |
| 20260116 | 42,100 | 41,650 | 42,550 | 40,650 |
| 20260115 | 41,850 | 41,250 | 42,600 | 40,600 |
| 20260114 | 41,850 | 42,700 | 42,850 | 41,550 |
| 20260113 | 41,250 | 41,800 | 42,300 | 41,150 |
| 20260112 | 43,000 | 41,150 | 43,200 | 40,450 |
| 20260109 | 42,500 | 42,950 | 43,600 | 42,100 |
| 20260108 | 43,200 | 43,600 | 46,350 | 42,800 |
| 20260107 | 45,600 | 44,700 | 45,800 | 42,200 |
| 20260106 | 40,800 | 44,700 | 44,700 | 40,600 |
| 20260105 | 40,550 | 41,700 | 44,600 | 40,450 |
| 20260102 | 36,950 | 38,900 | 39,150 | 36,200 |
| 20251230 | 35,500 | 36,900 | 37,350 | 35,350 |
| 20251229 | 36,350 | 36,200 | 36,400 | 34,900 |
| 20251226 | 35,100 | 35,800 | 36,500 | 34,750 |
| 20251224 | 35,600 | 34,600 | 35,600 | 34,500 |
| 20251223 | 35,150 | 35,450 | 35,650 | 34,450 |
| 20251222 | 32,350 | 34,550 | 34,750 | 32,350 |
| 20251219 | 32,700 | 31,400 | 32,800 | 31,300 |
| 20251218 | 31,650 | 31,750 | 32,750 | 31,450 |
| 20251217 | 29,750 | 32,500 | 32,800 | 29,700 |
| 20251216 | 30,200 | 29,500 | 30,300 | 29,450 |
| 20251215 | 30,650 | 30,350 | 30,800 | 30,200 |
| 20251212 | 32,550 | 31,750 | 32,550 | 30,700 |
| 20251211 | 32,900 | 32,800 | 33,500 | 32,150 |
| 20251210 | 31,400 | 32,350 | 32,900 | 31,400 |
| 20251209 | 31,650 | 31,400 | 32,100 | 31,200 |
| 20251208 | 31,650 | 31,750 | 31,950 | 31,200 |
| 20251205 | 31,250 | 31,600 | 31,600 | 30,800 |
| 20251204 | 31,900 | 31,250 | 32,050 | 30,950 |
| 20251203 | 33,450 | 32,500 | 33,600 | 32,000 |
| 20251202 | 32,600 | 32,600 | 33,150 | 32,000 |
| 20251201 | 30,350 | 31,300 | 31,650 | 29,800 |
| 20251128 | 29,450 | 29,700 | 29,750 | 28,900 |
| 20251127 | 29,900 | 29,300 | 30,050 | 29,050 |
| 20251126 | 29,800 | 29,450 | 29,800 | 28,850 |
| 20251125 | 30,600 | 29,500 | 30,700 | 29,200 |
| 20251124 | 30,200 | 29,700 | 30,250 | 29,400 |
| 20251121 | 30,100 | 29,800 | 30,950 | 29,600 |
| 20251120 | 34,100 | 32,400 | 34,350 | 32,200 |
| 20251119 | 33,000 | 32,800 | 33,750 | 31,700 |
| 20251118 | 34,300 | 33,500 | 34,950 | 33,000 |
| 20251117 | 34,800 | 35,400 | 35,550 | 34,350 |
| 20251114 | 35,400 | 34,000 | 35,500 | 33,850 |
| 20251113 | 37,700 | 36,600 | 39,150 | 36,600 |
| 20251112 | 38,550 | 38,050 | 38,550 | 37,200 |
| 20251111 | 39,500 | 38,750 | 39,950 | 37,950 |
| 20251110 | 37,050 | 38,000 | 38,050 | 35,500 |
| 20251107 | 39,000 | 36,750 | 39,100 | 36,100 |
| 20251106 | 38,400 | 40,000 | 41,400 | 37,700 |
| 20251105 | 36,950 | 36,900 | 37,500 | 34,600 |
| 20251104 | 38,550 | 38,400 | 40,250 | 38,000 |
| 20251103 | 37,500 | 37,850 | 37,950 | 36,550 |
| 20251031 | 37,900 | 37,750 | 38,600 | 37,400 |
| 20251030 | 37,450 | 38,400 | 39,250 | 37,250 |
| 20251029 | 37,500 | 38,050 | 38,200 | 35,900 |
| 20251028 | 37,750 | 36,850 | 38,100 | 36,500 |
| 20251027 | 38,500 | 38,100 | 38,600 | 37,500 |
| 20251024 | 38,700 | 38,100 | 38,900 | 37,850 |
| 20251023 | 35,200 | 37,550 | 38,500 | 35,100 |
| 20251022 | 35,250 | 36,350 | 36,600 | 34,500 |
| 20251021 | 38,050 | 35,850 | 38,050 | 35,500 |
| 20251020 | 34,050 | 37,400 | 38,250 | 33,900 |
| 20251017 | 32,350 | 32,750 | 33,900 | 32,350 |
| 20251016 | 32,800 | 33,050 | 33,450 | 32,400 |
| 20251015 | 32,300 | 33,300 | 33,300 | 32,000 |
| 20251014 | 35,700 | 32,000 | 35,800 | 31,600 |
| 20251013 | 33,950 | 34,950 | 35,000 | 33,900 |
| 20251010 | 36,050 | 35,850 | 36,950 | 35,300 |
| 20251002 | 34,050 | 34,050 | 34,300 | 33,400 |
| 20251001 | 33,000 | 32,900 | 34,100 | 32,500 |
| 20250930 | 33,300 | 32,750 | 33,600 | 32,350 |
| 20250929 | 31,050 | 33,050 | 33,500 | 30,750 |
| 20250926 | 31,600 | 31,250 | 32,100 | 30,550 |
| 20250925 | 31,600 | 32,400 | 33,100 | 31,300 |
| 20250924 | 31,000 | 32,350 | 32,450 | 30,800 |
| 20250923 | 32,850 | 31,700 | 32,850 | 31,200 |
| 20250922 | 31,350 | 31,550 | 32,250 | 30,750 |
| 20250919 | 31,350 | 31,100 | 32,200 | 30,000 |
| 20250918 | 28,700 | 29,200 | 30,000 | 28,100 |
| 20250917 | 27,600 | 28,000 | 28,100 | 27,300 |
| 20250916 | 28,850 | 28,450 | 28,900 | 27,750 |
| 20250915 | 28,000 | 29,300 | 29,300 | 27,300 |
| 20250912 | 27,100 | 27,050 | 28,050 | 26,600 |
| 20250911 | 26,200 | 25,700 | 26,250 | 25,450 |
| 20250910 | 25,200 | 25,850 | 26,300 | 24,750 |
| 20250909 | 24,100 | 24,750 | 24,850 | 23,700 |
| 20250908 | 23,800 | 23,950 | 23,950 | 23,500 |
| 20250905 | 23,850 | 23,800 | 24,050 | 23,550 |
| 20250904 | 23,200 | 23,550 | 23,900 | 22,900 |
| 20250903 | 23,150 | 23,050 | 23,300 | 22,450 |
| 20250902 | 23,600 | 23,150 | 23,750 | 22,950 |
| 20250901 | 24,000 | 23,550 | 24,025 | 23,350 |
| 20250829 | 23,400 | 24,500 | 25,000 | 23,100 |
| 20250828 | 21,600 | 22,250 | 22,550 | 21,400 |
| 20250827 | 21,350 | 21,550 | 21,750 | 21,100 |
| 20250826 | 20,150 | 21,550 | 21,850 | 20,050 |
| 20250825 | 20,150 | 20,150 | 20,200 | 19,920 |
| 20250822 | 19,940 | 19,780 | 20,100 | 19,650 |
| 20250821 | 20,350 | 19,840 | 20,350 | 19,810 |
| 20250820 | 20,050 | 20,050 | 20,300 | 19,780 |
| 20250819 | 20,950 | 20,450 | 20,950 | 20,250 |
| 20250818 | 21,200 | 20,700 | 21,250 | 20,600 |
| 20250814 | 21,300 | 21,350 | 22,150 | 21,150 |
| 20250813 | 21,550 | 21,600 | 21,800 | 21,150 |
| 20250812 | 21,700 | 21,150 | 21,850 | 20,850 |
| 20250811 | 21,600 | 21,600 | 21,850 | 21,150 |
| 20250808 | 20,200 | 21,250 | 21,750 | 20,100 |
| 20250807 | 20,000 | 20,100 | 20,100 | 19,690 |
| 20250806 | 19,440 | 19,710 | 19,780 | 19,070 |
| 20250805 | 19,730 | 19,440 | 19,950 | 19,340 |
| 20250804 | 19,500 | 19,470 | 19,650 | 19,280 |
| 20250801 | 20,200 | 19,410 | 20,550 | 19,400 |
| 20250731 | 21,200 | 20,750 | 21,250 | 20,400 |
| 20250730 | 20,950 | 20,950 | 21,675 | 20,900 |
| 20250729 | 21,700 | 21,000 | 21,700 | 20,500 |
| 20250728 | 19,850 | 20,700 | 20,800 | 19,850 |
| 20250725 | 20,000 | 19,630 | 20,100 | 19,600 |
| 20250724 | 20,350 | 19,960 | 20,500 | 19,890 |
| 20250723 | 20,100 | 20,150 | 20,250 | 19,420 |
| 20250722 | 20,600 | 20,100 | 20,900 | 19,860 |
| 20250721 | 20,050 | 20,200 | 20,300 | 20,000 |
| 20250718 | 20,600 | 20,200 | 20,750 | 20,100 |
| 20250717 | 20,500 | 20,850 | 21,150 | 19,750 |
| 20250716 | 20,300 | 20,300 | 20,550 | 19,990 |
| 20250715 | 19,770 | 20,450 | 20,450 | 19,610 |
| 20250714 | 19,810 | 19,770 | 20,100 | 19,510 |
| 20250711 | 18,350 | 19,810 | 20,500 | 18,300 |
| 20250710 | 18,340 | 18,250 | 18,460 | 18,100 |
| 20250709 | 18,810 | 18,180 | 18,850 | 18,150 |
| 20250708 | 18,670 | 18,790 | 18,910 | 18,510 |
| 20250707 | 18,990 | 18,680 | 18,990 | 18,650 |
| 20250704 | 19,820 | 18,950 | 19,840 | 18,930 |
| 20250703 | 19,360 | 19,700 | 19,770 | 19,180 |
| 20250702 | 19,340 | 19,200 | 19,360 | 18,780 |
| 20250701 | 19,370 | 19,250 | 19,560 | 19,250 |
| 20250630 | 19,590 | 19,370 | 19,590 | 19,110 |
| 20250627 | 19,600 | 19,430 | 19,630 | 19,250 |
| 20250626 | 19,860 | 19,500 | 20,150 | 19,250 |
| 20250625 | 20,000 | 19,630 | 20,100 | 19,310 |
| 20250624 | 19,300 | 19,650 | 19,770 | 19,280 |
| 20250623 | 19,380 | 18,950 | 19,390 | 18,630 |
| 20250620 | 19,700 | 19,760 | 19,880 | 19,500 |
| 20250619 | 20,100 | 19,510 | 20,100 | 19,380 |
| 20250618 | 19,500 | 19,900 | 19,940 | 19,410 |
| 20250617 | 19,540 | 19,680 | 20,600 | 19,390 |
| 20250616 | 19,280 | 19,450 | 19,480 | 19,070 |
| 20250613 | 19,990 | 19,300 | 19,990 | 19,000 |
| 20250612 | 19,960 | 19,820 | 20,150 | 19,680 |
| 20250611 | 19,630 | 19,910 | 20,100 | 19,630 |
| 20250610 | 19,800 | 19,450 | 19,830 | 19,360 |
| 20250609 | 19,900 | 19,600 | 20,100 | 19,490 |
| 20250605 | 19,230 | 19,530 | 19,700 | 18,880 |
| 20250604 | 18,740 | 18,960 | 19,250 | 18,710 |
| 20250602 | 18,340 | 18,390 | 18,700 | 18,270 |
| 20250530 | 18,800 | 18,300 | 18,920 | 18,210 |
| 20250529 | 18,930 | 18,920 | 18,940 | 18,660 |
| 20250528 | 18,260 | 18,680 | 18,840 | 18,260 |
| 20250527 | 18,350 | 18,160 | 18,410 | 17,920 |
| 20250526 | 17,920 | 18,450 | 18,460 | 17,740 |
| 20250523 | 17,860 | 17,850 | 18,030 | 17,580 |
| 20250522 | 18,300 | 17,760 | 18,310 | 17,690 |
| 20250521 | 18,500 | 18,500 | 18,550 | 18,320 |
| 20250520 | 18,660 | 18,410 | 19,070 | 18,330 |
| 20250519 | 18,800 | 18,410 | 18,810 | 18,260 |
| 20250516 | 19,200 | 19,000 | 19,200 | 18,880 |
| 20250515 | 19,620 | 19,120 | 19,820 | 18,960 |
| 20250514 | 19,670 | 19,730 | 19,860 | 19,560 |
| 20250513 | 19,620 | 19,420 | 19,700 | 19,190 |
| 20250512 | 18,810 | 19,240 | 19,240 | 18,480 |
| 20250509 | 18,800 | 18,480 | 18,860 | 18,200 |
| 20250508 | 18,760 | 18,730 | 19,010 | 18,720 |
| 20250507 | 18,590 | 18,560 | 18,660 | 18,400 |
| 20250502 | 17,980 | 18,290 | 18,610 | 17,830 |
| 20250430 | 18,130 | 17,800 | 18,230 | 17,700 |
| 20250429 | 18,150 | 18,190 | 18,400 | 18,130 |
| 20250428 | 18,690 | 18,110 | 18,790 | 18,030 |
| 20250425 | 18,960 | 18,710 | 19,130 | 18,560 |
| 20250424 | 18,800 | 18,620 | 19,000 | 18,450 |
| 20250423 | 18,490 | 18,700 | 18,800 | 18,200 |
| 20250422 | 18,280 | 18,020 | 18,400 | 18,000 |
| 20250421 | 17,750 | 18,430 | 18,710 | 17,640 |
| 20250418 | 17,480 | 17,720 | 17,740 | 17,280 |
| 20250417 | 17,030 | 17,560 | 17,560 | 17,030 |
| 20250416 | 17,770 | 17,240 | 17,780 | 17,230 |
| 20250415 | 18,000 | 17,950 | 18,220 | 17,800 |
| 20250414 | 18,050 | 18,040 | 18,450 | 17,800 |
| 20250411 | 17,310 | 17,690 | 17,900 | 17,050 |
| 20250410 | 18,110 | 17,720 | 18,180 | 17,310 |
| 20250409 | 16,500 | 16,700 | 17,150 | 16,280 |
| 20250408 | 17,480 | 16,570 | 17,670 | 16,570 |
| 20250407 | 16,970 | 16,890 | 17,480 | 16,880 |
| 20250404 | 18,400 | 17,960 | 18,740 | 17,500 |
| 20250403 | 18,900 | 18,810 | 19,110 | 18,690 |
| 20250402 | 20,650 | 19,570 | 20,650 | 19,470 |
| 20250401 | 20,400 | 20,400 | 21,000 | 19,750 |
| 20250331 | 20,350 | 20,150 | 20,700 | 19,610 |
| 20250328 | 21,800 | 21,000 | 21,900 | 20,800 |
| 20250327 | 21,500 | 21,650 | 22,150 | 21,500 |
| 20250326 | 21,150 | 22,150 | 22,300 | 20,950 |
| 20250325 | 22,250 | 21,200 | 22,500 | 21,150 |
| 20250324 | 21,800 | 22,150 | 22,750 | 21,550 |
| 20250321 | 21,550 | 21,350 | 22,000 | 21,150 |
| 20250320 | 21,400 | 21,350 | 21,550 | 20,950 |
| 20250319 | 19,660 | 21,200 | 21,250 | 19,520 |
| 20250318 | 19,950 | 19,860 | 20,400 | 19,750 |
| 20250317 | 19,600 | 19,820 | 19,950 | 19,390 |
| 20250314 | 18,300 | 19,210 | 19,320 | 18,300 |
| 20250313 | 18,880 | 18,340 | 18,880 | 18,300 |
| 20250312 | 17,450 | 18,450 | 18,520 | 17,370 |
| 20250311 | 17,030 | 17,470 | 17,630 | 16,950 |
| 20250310 | 17,400 | 17,560 | 17,960 | 17,230 |
| 20250307 | 17,110 | 17,400 | 17,630 | 16,940 |
| 20250306 | 18,220 | 17,110 | 18,240 | 17,080 |
| 20250305 | 18,340 | 18,120 | 18,450 | 17,900 |
| 20250304 | 18,400 | 18,150 | 18,440 | 17,880 |
| 20250228 | 19,350 | 18,650 | 19,620 | 18,650 |
| 20250227 | 20,850 | 19,890 | 21,200 | 19,680 |
| 20250226 | 21,050 | 20,600 | 21,700 | 20,500 |
| 20250225 | 20,800 | 21,250 | 21,450 | 20,600 |
| 20250224 | 20,600 | 21,300 | 21,400 | 20,250 |
| 20250221 | 21,450 | 21,100 | 21,450 | 20,650 |
| 20250220 | 21,850 | 21,700 | 22,350 | 21,150 |
| 20250219 | 19,380 | 21,450 | 21,450 | 19,370 |
| 20250218 | 19,400 | 19,180 | 19,460 | 19,040 |
| 20250217 | 19,500 | 19,370 | 19,790 | 19,320 |
| 20250214 | 19,470 | 19,380 | 19,870 | 19,320 |
| 20250213 | 19,470 | 19,330 | 19,630 | 19,140 |
| 20250212 | 20,700 | 19,300 | 20,700 | 19,270 |
| 20250211 | 19,950 | 20,000 | 20,300 | 19,510 |
| 20250210 | 19,110 | 19,830 | 19,890 | 18,520 |
| 20250207 | 19,220 | 19,340 | 19,590 | 18,790 |
| 20250206 | 18,710 | 19,220 | 19,220 | 18,540 |
| 20250205 | 18,300 | 18,410 | 18,710 | 18,240 |
| 20250204 | 18,140 | 18,210 | 18,670 | 17,930 |
| 20250203 | 18,640 | 17,750 | 18,650 | 17,610 |
| 20250131 | 19,920 | 19,100 | 20,100 | 18,970 |
| 20250124 | 20,050 | 20,650 | 21,200 | 20,050 |
| 20250123 | 20,500 | 19,900 | 20,500 | 19,850 |
| 20250122 | 19,320 | 20,500 | 20,600 | 18,900 |
| 20250121 | 18,920 | 19,100 | 19,170 | 18,390 |
| 20250120 | 19,110 | 19,000 | 19,170 | 18,670 |
| 20250117 | 18,710 | 19,000 | 19,300 | 18,710 |
| 20250116 | 18,870 | 18,820 | 19,080 | 18,670 |
| 20250115 | 18,440 | 18,560 | 18,810 | 18,380 |
| 20250114 | 18,260 | 18,440 | 18,550 | 18,120 |
| 20250113 | 18,730 | 18,200 | 18,740 | 18,130 |
| 20250110 | 19,140 | 18,900 | 19,540 | 18,800 |
| 20250109 | 19,460 | 19,010 | 19,780 | 19,010 |
| 20250108 | 18,230 | 19,500 | 19,500 | 18,010 |
| 20250107 | 19,280 | 18,540 | 19,370 | 18,530 |
| 20250106 | 17,730 | 19,070 | 19,210 | 17,730 |
| 20250103 | 16,330 | 17,410 | 17,670 | 16,330 |
| 20250102 | 16,340 | 16,360 | 16,500 | 16,210 |