Stock Ticker
- (320000) 한울반도체
- Description: 기업개요
동사는 1999년 설립되어 2020년 하나금융13호기업인수목적과 합병 후 코스닥 시장에 상장된 머신비전 검사장비 전문기업임.
마이크로 칩형태 수동부품의 외관/계측/포장 검사기, 디스플레이 제작공정 중 패널 부착상태 검사기, 이차전지용 동박필름 외관 검사기를 주력 사업으로 영위하고 있음.
현재 영상 인식 알고리즘에 AI를 적용한 AI 머신비전 사업을 추진 중이며, 반도체 IP 시장 진출도 검토하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 9,160 | 8,910 | 9,160 | 8,720 |
| 20261019 | 8,340 | 9,020 | 9,170 | 8,250 |
| 20261016 | 8,740 | 8,710 | 8,980 | 8,560 |
| 20261015 | 9,130 | 8,630 | 9,130 | 8,540 |
| 20261014 | 10,660 | 9,560 | 10,680 | 9,500 |
| 20261013 | 9,800 | 9,590 | 10,090 | 9,390 |
| 20261012 | 10,640 | 9,990 | 11,300 | 9,950 |
| 20261008 | 10,150 | 10,020 | 10,180 |
| 20261007 | 10,400 | 9,990 | 10,750 | 9,960 |
| 20261006 | 10,400 | 10,390 | 10,670 | 10,200 |
| 20261002 | 10,370 | 10,260 | 10,780 | 10,200 |
| 20261001 | 10,010 | 10,370 | 10,380 | 9,900 |
| 20260930 | 10,620 | 10,010 | 10,630 | 9,980 |
| 20260929 | 10,230 | 10,620 | 10,760 | 10,230 |
| 20260928 | 10,630 | 10,610 | 10,940 | 10,480 |
| 20260923 | 10,490 | 10,630 | 10,870 | 10,440 |
| 20260922 | 10,690 | 10,400 | 11,250 | 10,390 |
| 20260921 | 10,750 | 10,590 | 11,000 | 10,520 |
| 20260918 | 11,080 | 10,750 | 11,200 | 10,620 |
| 20260917 | 10,640 | 10,820 | 11,150 | 10,540 |
| 20260916 | 10,250 | 10,730 | 11,790 | 9,910 |
| 20260915 | 10,100 | 10,140 | 10,450 | 10,000 |
| 20260914 | 10,510 | 10,250 | 10,650 | 10,020 |
| 20260911 | 9,730 | 10,520 | 12,250 | 9,730 |
| 20260910 | 10,000 | 10,150 | 10,460 | 9,370 |
| 20260909 | 10,020 | 10,000 | 10,310 | 9,850 |
| 20260908 | 10,150 | 9,930 | 10,230 | 9,730 |
| 20260907 | 10,320 | 10,150 | 10,500 | 10,000 |
| 20260904 | 10,330 | 10,000 | 10,890 | 9,900 |
| 20260903 | 10,610 | 10,080 | 11,500 | 9,700 |
| 20260902 | 11,000 | 10,510 | 12,580 | 10,150 |
| 20260901 | 9,210 | 11,500 | 11,500 | 9,000 |
| 20260831 | 8,890 | 8,850 | 9,120 | 8,340 |
| 20260828 | 9,100 | 8,930 | 9,530 | 8,910 |
| 20260827 | 9,150 | 9,060 | 9,300 | 8,910 |
| 20260826 | 9,350 | 9,120 | 9,640 | 8,970 |
| 20260825 | 9,390 | 9,320 | 9,450 | 8,460 |
| 20260824 | 9,950 | 9,390 | 10,400 | 9,350 |
| 20260821 | 10,460 | 9,970 | 10,490 | 9,880 |
| 20260820 | 10,390 | 10,410 | 10,670 | 10,320 |
| 20260819 | 10,130 | 10,270 | 10,770 | 10,120 |
| 20260818 | 11,220 | 10,610 | 11,250 | 10,610 |
| 20260814 | 11,550 | 11,250 | 11,550 | 10,860 |
| 20260813 | 11,590 | 11,270 | 12,180 | 11,060 |
| 20260812 | 11,610 | 11,370 | 11,990 | 11,250 |
| 20260811 | 11,530 | 11,440 | 12,450 | 11,150 |
| 20260810 | 11,190 | 11,640 | 11,770 | 11,130 |
| 20260807 | 11,730 | 11,390 | 12,300 | 11,070 |
| 20260806 | 11,730 | 11,600 | 12,400 | 11,240 |
| 20260805 | 12,130 | 11,730 | 12,270 | 11,520 |
| 20260804 | 12,380 | 11,490 | 12,390 | 11,090 |
| 20260803 | 11,340 | 11,670 | 13,490 | 11,230 |
| 20260731 | 10,910 | 11,230 | 11,890 | 10,660 |
| 20260730 | 10,300 | 10,060 | 10,800 | 10,000 |
| 20260729 | 11,340 | 10,300 | 11,590 | 10,000 |
| 20260728 | 11,510 | 11,310 | 11,800 | 11,100 |
| 20260727 | 13,000 | 12,410 | 13,170 | 11,740 |
| 20260724 | 14,410 | 12,700 | 14,410 | 12,490 |
| 20260723 | 13,940 | 14,420 | 16,950 | 13,800 |
| 20260722 | 15,360 | 13,800 | 16,700 | 13,800 |
| 20260721 | 16,110 | 15,280 | 16,730 | 13,800 |
| 20260720 | 13,700 | 15,970 | 17,000 | 13,090 |
| 20260716 | 11,810 | 13,080 | 13,500 | 11,400 |
| 20260715 | 11,290 | 11,810 | 13,000 | 11,150 |
| 20260714 | 10,840 | 10,850 | 11,100 | 10,200 |
| 20260713 | 12,180 | 11,000 | 12,400 | 10,800 |
| 20260710 | 12,120 | 12,290 | 12,740 | 11,810 |
| 20260709 | 12,790 | 11,830 | 12,800 | 11,500 |
| 20260708 | 11,300 | 12,420 | 14,200 | 10,840 |
| 20260707 | 11,460 | 11,330 | 11,990 | 10,700 |
| 20260706 | 12,530 | 11,780 | 12,840 | 11,650 |
| 20260703 | 12,200 | 12,190 | 12,610 | 11,500 |
| 20260702 | 12,680 | 12,300 | 12,850 | 11,310 |
| 20260701 | 13,700 | 13,590 | 14,100 | 13,000 |
| 20260630 | 14,310 | 13,500 | 16,150 | 12,500 |
| 20260629 | 14,200 | 14,130 | 16,260 | 13,810 |
| 20260626 | 16,340 | 13,930 | 17,740 | 13,750 |
| 20260625 | 21,700 | 16,840 | 22,400 | 14,600 |
| 20260624 | 22,950 | 20,450 | 27,700 | 19,920 |
| 20260623 | 23,800 | 23,200 | 29,050 | 20,500 |
| 20260622 | 17,890 | 23,150 | 23,150 | 17,820 |
| 20260619 | 17,820 | 17,820 | 17,820 | 16,780 |
| 20260618 | 11,600 | 13,710 | 13,710 | 11,560 |
| 20260617 | 10,800 | 10,550 | 11,000 | 10,380 |
| 20260616 | 11,370 | 10,850 | 11,390 | 10,530 |
| 20260615 | 11,610 | 10,990 | 11,750 | 10,790 |
| 20260612 | 12,000 | 11,420 | 12,190 | 11,250 |
| 20260611 | 11,100 | 11,360 | 12,800 | 10,580 |
| 20260610 | 11,720 | 11,140 | 12,180 | 11,100 |
| 20260609 | 11,330 | 11,720 | 12,450 | 11,300 |
| 20260608 | 10,500 | 11,290 | 12,760 | 10,100 |
| 20260605 | 11,800 | 11,500 | 12,180 | 10,560 |
| 20260604 | 11,870 | 11,780 | 12,310 | 11,390 |
| 20260602 | 10,110 | 11,890 | 12,580 | 9,510 |
| 20260601 | 11,990 | 10,110 | 12,340 | 9,910 |
| 20260529 | 13,160 | 11,600 | 13,160 | 11,500 |
| 20260528 | 12,590 | 12,600 | 13,840 | 11,840 |
| 20260527 | 14,110 | 12,590 | 15,000 | 12,400 |
| 20260526 | 12,000 | 13,250 | 13,880 | 11,800 |
| 20260522 | 11,600 | 11,300 | 12,090 | 11,100 |
| 20260521 | 11,800 | 11,630 | 12,300 | 10,660 |
| 20260520 | 11,480 | 11,280 | 11,890 | 10,660 |
| 20260519 | 11,500 | 11,960 | 12,380 | 11,190 |
| 20260518 | 11,660 | 11,980 | 12,800 | 10,000 |
| 20260515 | 13,500 | 11,670 | 13,560 | 11,510 |
| 20260514 | 14,340 | 13,500 | 15,290 | 12,800 |
| 20260513 | 13,330 | 14,340 | 16,900 | 11,800 |
| 20260512 | 13,260 | 13,330 | 16,600 | 12,980 |
| 20260511 | 11,400 | 12,960 | 12,960 | 10,420 |
| 20260508 | 8,200 | 9,970 | 9,970 | 8,200 |
| 20260507 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260506 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260504 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260430 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260429 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260428 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260427 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260424 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260423 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260422 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260421 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260420 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260417 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260416 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260415 | 1,533 | 1,533 | 1,533 | 1,533 |
| 20260414 | 1,537 | 1,533 | 1,587 | 1,490 |
| 20260413 | 1,684 | 1,533 | 1,684 | 1,460 |
| 20260410 | 1,542 | 1,688 | 1,729 | 1,502 |
| 20260409 | 1,547 | 1,542 | 1,595 | 1,483 |
| 20260408 | 1,536 | 1,511 | 1,536 | 1,465 |
| 20260407 | 1,458 | 1,448 | 1,489 | 1,424 |
| 20260406 | 1,463 | 1,458 | 1,470 | 1,415 |
| 20260403 | 1,449 | 1,462 | 1,519 | 1,438 |
| 20260402 | 1,504 | 1,445 | 1,529 | 1,430 |
| 20260401 | 1,491 | 1,504 | 1,519 | 1,430 |
| 20260331 | 1,577 | 1,423 | 1,577 | 1,419 |
| 20260330 | 1,627 | 1,531 | 1,627 | 1,527 |
| 20260327 | 1,669 | 1,650 | 1,700 | 1,617 |
| 20260326 | 1,677 | 1,669 | 1,678 | 1,600 |
| 20260325 | 1,669 | 1,677 | 1,690 | 1,610 |
| 20260324 | 1,699 | 1,664 | 1,749 | 1,633 |
| 20260323 | 1,691 | 1,697 | 1,753 | 1,637 |
| 20260320 | 1,660 | 1,692 | 1,710 | 1,648 |
| 20260319 | 1,658 | 1,660 | 1,675 | 1,625 |
| 20260318 | 1,709 | 1,658 | 1,718 | 1,638 |
| 20260317 | 1,686 | 1,650 | 1,706 | 1,636 |
| 20260316 | 1,738 | 1,686 | 1,738 | 1,665 |
| 20260313 | 1,763 | 1,698 | 1,776 | 1,677 |
| 20260312 | 1,722 | 1,763 | 1,781 | 1,720 |
| 20260311 | 1,748 | 1,718 | 1,757 | 1,701 |
| 20260310 | 1,825 | 1,734 | 1,825 | 1,712 |
| 20260309 | 1,765 | 1,734 | 1,765 | 1,651 |
| 20260306 | 1,709 | 1,767 | 1,800 | 1,670 |
| 20260305 | 1,588 | 1,709 | 1,730 | 1,588 |
| 20260304 | 1,822 | 1,531 | 1,822 | 1,510 |
| 20260303 | 1,899 | 1,823 | 1,899 | 1,796 |
| 20260227 | 1,940 | 1,900 | 1,940 | 1,879 |
| 20260226 | 1,974 | 1,940 | 1,995 | 1,907 |
| 20260225 | 2,035 | 1,970 | 2,080 | 1,970 |
| 20260224 | 2,095 | 2,000 | 2,200 | 1,990 |
| 20260223 | 1,949 | 2,060 | 2,095 | 1,881 |
| 20260220 | 1,965 | 1,918 | 1,965 | 1,904 |
| 20260219 | 2,015 | 1,965 | 2,015 | 1,941 |
| 20260213 | 2,070 | 1,996 | 2,070 | 1,955 |
| 20260212 | 2,060 | 2,070 | 2,105 | 1,995 |
| 20260211 | 2,135 | 2,055 | 2,205 | 2,050 |
| 20260210 | 2,090 | 2,120 | 2,175 | 2,040 |
| 20260209 | 1,971 | 2,095 | 2,205 | 1,971 |
| 20260206 | 1,915 | 1,923 | 1,945 | 1,830 |
| 20260205 | 1,878 | 1,915 | 1,997 | 1,878 |
| 20260204 | 1,874 | 1,878 | 1,889 | 1,780 |
| 20260203 | 1,879 | 1,875 | 1,879 | 1,791 |
| 20260202 | 1,890 | 1,880 | 1,891 | 1,832 |
| 20260130 | 1,909 | 1,891 | 1,925 | 1,846 |
| 20260129 | 1,900 | 1,909 | 1,926 | 1,875 |
| 20260128 | 1,916 | 1,900 | 1,947 | 1,853 |
| 20260127 | 1,906 | 1,915 | 1,972 | 1,887 |
| 20260126 | 1,920 | 1,940 | 1,949 | 1,890 |
| 20260123 | 1,935 | 1,920 | 1,935 | 1,877 |
| 20260122 | 1,930 | 1,935 | 1,959 | 1,900 |
| 20260121 | 1,919 | 1,938 | 1,970 | 1,844 |
| 20260120 | 1,886 | 1,919 | 1,955 | 1,827 |
| 20260119 | 1,987 | 1,888 | 1,999 | 1,800 |
| 20260116 | 2,030 | 1,989 | 2,075 | 1,982 |
| 20260115 | 2,005 | 2,030 | 2,065 | 1,986 |
| 20260114 | 2,020 | 2,005 | 2,055 | 1,993 |
| 20260113 | 2,030 | 2,020 | 2,055 | 1,985 |
| 20260112 | 2,010 | 2,020 | 2,070 | 1,986 |
| 20260109 | 1,995 | 2,010 | 2,045 | 1,979 |
| 20260108 | 2,030 | 1,995 | 2,055 | 1,971 |
| 20260107 | 2,145 | 2,030 | 2,150 | 2,025 |
| 20260106 | 2,235 | 2,155 | 2,235 | 2,145 |
| 20260105 | 2,270 | 2,235 | 2,295 | 2,155 |
| 20260102 | 2,120 | 2,260 | 2,310 | 2,120 |
| 20251230 | 2,145 | 2,120 | 2,170 | 2,070 |
| 20251229 | 2,005 | 2,145 | 2,150 | 1,996 |
| 20251226 | 1,970 | 2,005 | 2,065 | 1,952 |
| 20251224 | 1,998 | 1,963 | 1,998 | 1,940 |
| 20251223 | 2,000 | 1,998 | 2,035 | 1,940 |
| 20251222 | 2,050 | 2,000 | 2,050 | 1,999 |
| 20251219 | 2,000 | 2,020 | 2,045 | 1,992 |
| 20251218 | 2,005 | 1,998 | 2,050 | 1,961 |
| 20251217 | 2,070 | 2,030 | 2,070 | 1,997 |
| 20251216 | 2,065 | 2,070 | 2,100 | 2,010 |
| 20251215 | 2,100 | 2,060 | 2,130 | 2,030 |
| 20251212 | 2,080 | 2,105 | 2,245 | 1,980 |
| 20251211 | 2,040 | 2,080 | 2,115 | 2,020 |
| 20251210 | 2,070 | 2,070 | 2,165 | 2,000 |
| 20251209 | 2,055 | 2,080 | 2,155 | 2,020 |
| 20251208 | 2,075 | 2,055 | 2,110 | 2,045 |
| 20251205 | 2,050 | 2,055 | 2,065 | 2,025 |
| 20251204 | 2,080 | 2,050 | 2,135 | 2,040 |
| 20251203 | 2,060 | 2,080 | 2,100 | 2,015 |
| 20251202 | 2,095 | 2,045 | 2,100 | 2,040 |
| 20251201 | 2,155 | 2,105 | 2,155 | 2,070 |
| 20251128 | 2,150 | 2,155 | 2,220 | 2,045 |
| 20251127 | 2,100 | 2,075 | 2,175 | 2,060 |
| 20251126 | 2,105 | 2,100 | 2,125 | 2,020 |
| 20251125 | 2,100 | 2,105 | 2,150 | 1,984 |
| 20251124 | 2,030 | 2,130 | 2,180 | 2,030 |
| 20251121 | 2,090 | 2,025 | 2,220 | 2,015 |
| 20251120 | 2,085 | 2,115 | 2,145 | 2,060 |
| 20251119 | 2,180 | 2,070 | 2,210 | 2,070 |
| 20251118 | 2,055 | 2,155 | 2,220 | 2,040 |
| 20251117 | 2,245 | 2,050 | 2,350 | 2,005 |
| 20251114 | 2,145 | 2,155 | 2,240 | 2,010 |
| 20251113 | 1,970 | 2,200 | 2,265 | 1,947 |
| 20251112 | 1,830 | 1,938 | 1,960 | 1,794 |
| 20251111 | 1,797 | 1,817 | 1,841 | 1,790 |
| 20251110 | 1,760 | 1,797 | 1,807 | 1,716 |
| 20251107 | 1,811 | 1,760 | 1,814 | 1,713 |
| 20251106 | 1,823 | 1,811 | 1,848 | 1,749 |
| 20251105 | 1,920 | 1,839 | 1,928 | 1,750 |
| 20251104 | 2,040 | 1,949 | 2,040 | 1,840 |
| 20251103 | 2,125 | 2,040 | 2,125 | 1,991 |
| 20251031 | 2,080 | 2,105 | 2,160 | 2,000 |
| 20251030 | 2,170 | 2,105 | 2,200 | 2,075 |
| 20251029 | 2,110 | 2,160 | 2,190 | 2,015 |
| 20251028 | 2,235 | 2,120 | 2,455 | 2,120 |
| 20251027 | 2,270 | 2,235 | 2,285 | 2,200 |
| 20251024 | 2,250 | 2,270 | 2,290 | 2,225 |
| 20251023 | 2,275 | 2,250 | 2,300 | 2,235 |
| 20251022 | 2,285 | 2,280 | 2,365 | 2,215 |
| 20251021 | 2,335 | 2,285 | 2,365 | 2,275 |
| 20251020 | 2,340 | 2,335 | 2,355 | 2,220 |
| 20251017 | 2,300 | 2,340 | 2,365 | 2,245 |
| 20251016 | 2,280 | 2,300 | 2,330 | 2,265 |
| 20251015 | 2,280 | 2,280 | 2,310 | 2,250 |
| 20251014 | 2,315 | 2,280 | 2,315 | 2,230 |
| 20251013 | 2,275 | 2,280 | 2,330 | 2,200 |
| 20251010 | 2,300 | 2,310 | 2,365 | 2,265 |
| 20251002 | 2,270 | 2,290 | 2,310 | 2,245 |
| 20251001 | 2,265 | 2,270 | 2,300 | 2,200 |
| 20250930 | 2,210 | 2,270 | 2,290 | 2,165 |
| 20250929 | 2,265 | 2,210 | 2,295 | 2,195 |
| 20250926 | 2,230 | 2,235 | 2,245 | 2,160 |
| 20250925 | 2,315 | 2,245 | 2,330 | 2,195 |
| 20250924 | 2,405 | 2,315 | 2,405 | 2,300 |
| 20250923 | 2,370 | 2,365 | 2,405 | 2,310 |
| 20250922 | 2,410 | 2,370 | 2,520 | 2,355 |
| 20250919 | 2,390 | 2,360 | 2,415 | 2,330 |
| 20250918 | 2,310 | 2,335 | 2,375 | 2,300 |
| 20250917 | 2,375 | 2,310 | 2,420 | 2,305 |
| 20250916 | 2,445 | 2,375 | 2,445 | 2,330 |
| 20250915 | 2,320 | 2,400 | 2,530 | 2,320 |
| 20250912 | 2,325 | 2,315 | 2,345 | 2,270 |
| 20250911 | 2,280 | 2,330 | 2,360 | 2,260 |
| 20250910 | 2,170 | 2,290 | 2,340 | 2,160 |
| 20250909 | 2,155 | 2,170 | 2,180 | 2,110 |
| 20250908 | 2,175 | 2,155 | 2,180 | 2,125 |
| 20250905 | 2,175 | 2,175 | 2,190 | 2,120 |
| 20250904 | 2,250 | 2,175 | 2,400 | 2,100 |
| 20250903 | 2,195 | 2,250 | 2,290 | 2,165 |
| 20250902 | 2,185 | 2,190 | 2,200 | 2,135 |
| 20250901 | 2,220 | 2,185 | 2,230 | 2,135 |
| 20250829 | 2,220 | 2,220 | 2,240 | 2,185 |
| 20250828 | 2,225 | 2,220 | 2,225 | 2,145 |
| 20250827 | 2,230 | 2,220 | 2,230 | 2,160 |
| 20250826 | 2,160 | 2,200 | 2,225 | 2,125 |
| 20250825 | 2,135 | 2,190 | 2,190 | 2,095 |
| 20250822 | 2,135 | 2,135 | 2,165 | 2,050 |
| 20250821 | 2,180 | 2,135 | 2,205 | 2,090 |
| 20250820 | 2,150 | 2,180 | 2,195 | 2,125 |
| 20250819 | 2,200 | 2,195 | 2,250 | 2,140 |
| 20250818 | 2,300 | 2,210 | 2,320 | 2,150 |
| 20250814 | 2,400 | 2,320 | 2,400 | 2,315 |
| 20250813 | 2,430 | 2,400 | 2,495 | 2,335 |
| 20250812 | 2,360 | 2,360 | 2,405 | 2,330 |
| 20250811 | 2,320 | 2,360 | 2,400 | 2,320 |
| 20250808 | 2,330 | 2,315 | 2,360 | 2,285 |
| 20250807 | 2,320 | 2,330 | 2,360 | 2,270 |
| 20250806 | 2,310 | 2,310 | 2,350 | 2,255 |
| 20250805 | 2,315 | 2,310 | 2,330 | 2,265 |
| 20250804 | 2,285 | 2,300 | 2,330 | 2,225 |
| 20250801 | 2,330 | 2,285 | 2,340 | 2,225 |
| 20250731 | 2,340 | 2,330 | 2,370 | 2,270 |
| 20250730 | 2,225 | 2,340 | 2,350 | 2,225 |
| 20250729 | 2,340 | 2,285 | 2,340 | 2,250 |
| 20250728 | 2,385 | 2,355 | 2,390 | 2,300 |
| 20250725 | 2,375 | 2,385 | 2,430 | 2,325 |
| 20250724 | 2,460 | 2,395 | 2,460 | 2,350 |
| 20250723 | 2,490 | 2,440 | 2,490 | 2,420 |
| 20250722 | 2,435 | 2,490 | 2,510 | 2,430 |
| 20250721 | 2,385 | 2,470 | 2,510 | 2,360 |
| 20250718 | 2,440 | 2,375 | 2,505 | 2,325 |
| 20250717 | 2,500 | 2,450 | 2,520 | 2,425 |
| 20250716 | 2,520 | 2,510 | 2,520 | 2,400 |
| 20250715 | 2,565 | 2,500 | 2,570 | 2,480 |
| 20250714 | 2,510 | 2,595 | 2,655 | 2,440 |
| 20250711 | 2,500 | 2,525 | 2,560 | 2,445 |
| 20250710 | 2,575 | 2,500 | 2,600 | 2,500 |
| 20250709 | 2,560 | 2,600 | 2,635 | 2,535 |
| 20250708 | 2,505 | 2,585 | 2,590 | 2,495 |
| 20250707 | 2,540 | 2,535 | 2,570 | 2,460 |
| 20250704 | 2,540 | 2,565 | 2,620 | 2,400 |
| 20250703 | 2,455 | 2,540 | 2,540 | 2,360 |
| 20250702 | 2,500 | 2,420 | 2,545 | 2,360 |
| 20250701 | 2,445 | 2,560 | 2,560 | 2,445 |
| 20250630 | 2,600 | 2,530 | 2,685 | 2,345 |
| 20250627 | 2,730 | 2,610 | 2,750 | 2,610 |
| 20250626 | 2,755 | 2,730 | 2,755 | 2,625 |
| 20250625 | 2,765 | 2,730 | 2,775 | 2,690 |
| 20250624 | 2,805 | 2,765 | 2,905 | 2,735 |
| 20250623 | 2,855 | 2,805 | 2,880 | 2,690 |
| 20250620 | 2,805 | 2,880 | 2,920 | 2,730 |
| 20250619 | 2,755 | 2,750 | 2,790 | 2,700 |
| 20250618 | 2,850 | 2,715 | 2,850 | 2,700 |
| 20250617 | 2,895 | 2,855 | 2,980 | 2,770 |
| 20250616 | 2,890 | 2,890 | 2,910 | 2,840 |
| 20250613 | 2,920 | 2,890 | 2,920 | 2,840 |
| 20250612 | 2,985 | 2,920 | 2,990 | 2,850 |
| 20250611 | 3,055 | 2,970 | 3,090 | 2,945 |
| 20250610 | 2,700 | 3,045 | 3,150 | 2,700 |
| 20250609 | 2,740 | 2,720 | 2,810 | 2,660 |
| 20250605 | 2,775 | 2,740 | 2,820 | 2,705 |
| 20250604 | 2,730 | 2,765 | 2,825 | 2,720 |
| 20250602 | 2,730 | 2,725 | 2,770 | 2,560 |
| 20250530 | 2,770 | 2,730 | 2,785 | 2,660 |
| 20250529 | 2,805 | 2,775 | 2,805 | 2,720 |
| 20250528 | 2,860 | 2,780 | 2,860 | 2,690 |
| 20250527 | 2,770 | 2,780 | 2,810 | 2,690 |
| 20250526 | 2,810 | 2,770 | 2,910 | 2,725 |
| 20250523 | 2,820 | 2,810 | 2,915 | 2,800 |
| 20250522 | 2,865 | 2,820 | 2,865 | 2,760 |
| 20250521 | 2,895 | 2,810 | 2,895 | 2,805 |
| 20250520 | 2,845 | 2,810 | 2,920 | 2,800 |
| 20250519 | 2,955 | 2,890 | 3,040 | 2,805 |
| 20250516 | 3,040 | 2,980 | 3,055 | 2,960 |
| 20250515 | 3,055 | 3,055 | 3,100 | 2,995 |
| 20250514 | 3,095 | 3,055 | 3,215 | 3,045 |
| 20250513 | 2,950 | 3,100 | 3,150 | 2,935 |
| 20250512 | 2,985 | 2,910 | 3,030 | 2,850 |
| 20250509 | 3,140 | 2,985 | 3,155 | 2,780 |
| 20250508 | 3,125 | 3,105 | 3,275 | 3,050 |
| 20250507 | 3,210 | 3,080 | 3,260 | 3,000 |
| 20250502 | 3,110 | 3,210 | 3,275 | 3,105 |
| 20250430 | 3,055 | 3,080 | 3,235 | 2,955 |
| 20250429 | 2,915 | 2,955 | 3,065 | 2,835 |
| 20250428 | 2,930 | 2,890 | 2,945 | 2,820 |
| 20250425 | 2,995 | 2,915 | 3,125 | 2,870 |
| 20250424 | 2,810 | 2,915 | 2,980 | 2,785 |
| 20250423 | 2,790 | 2,810 | 2,850 | 2,705 |
| 20250422 | 2,705 | 2,730 | 2,765 | 2,640 |
| 20250421 | 2,715 | 2,745 | 2,820 | 2,665 |
| 20250418 | 2,665 | 2,715 | 2,745 | 2,555 |
| 20250417 | 2,805 | 2,600 | 2,850 | 2,600 |
| 20250416 | 3,060 | 2,810 | 3,080 | 2,790 |
| 20250415 | 3,060 | 2,990 | 3,145 | 2,975 |
| 20250414 | 2,900 | 3,055 | 3,060 | 2,885 |
| 20250411 | 2,845 | 2,895 | 2,950 | 2,805 |
| 20250410 | 2,875 | 2,845 | 2,935 | 2,780 |
| 20250409 | 2,795 | 2,780 | 2,855 | 2,600 |
| 20250408 | 2,765 | 2,850 | 2,970 | 2,765 |
| 20250407 | 2,990 | 2,750 | 2,990 | 2,655 |
| 20250404 | 3,150 | 3,000 | 3,205 | 2,935 |
| 20250403 | 2,980 | 3,220 | 3,300 | 2,910 |
| 20250402 | 2,940 | 2,980 | 2,980 | 2,860 |
| 20250401 | 2,745 | 2,940 | 3,050 | 2,700 |
| 20250331 | 2,700 | 2,705 | 2,850 | 2,685 |
| 20250328 | 2,800 | 2,750 | 2,850 | 2,705 |
| 20250327 | 2,785 | 2,805 | 2,915 | 2,770 |
| 20250326 | 2,685 | 2,790 | 2,900 | 2,625 |
| 20250325 | 2,560 | 2,690 | 2,695 | 2,550 |
| 20250324 | 2,585 | 2,560 | 2,610 | 2,550 |
| 20250321 | 2,590 | 2,600 | 2,670 | 2,520 |
| 20250320 | 2,505 | 2,595 | 2,655 | 2,505 |
| 20250319 | 2,450 | 2,500 | 2,500 | 2,420 |
| 20250318 | 2,500 | 2,470 | 2,535 | 2,450 |
| 20250317 | 2,455 | 2,470 | 2,580 | 2,420 |
| 20250314 | 2,395 | 2,410 | 2,450 | 2,360 |
| 20250313 | 2,480 | 2,400 | 2,495 | 2,400 |
| 20250312 | 2,495 | 2,480 | 2,545 | 2,440 |
| 20250311 | 2,470 | 2,550 | 2,595 | 2,470 |
| 20250310 | 2,625 | 2,550 | 2,625 | 2,550 |
| 20250307 | 2,615 | 2,625 | 2,700 | 2,585 |
| 20250306 | 2,615 | 2,620 | 2,675 | 2,545 |
| 20250305 | 2,455 | 2,580 | 2,590 | 2,415 |
| 20250304 | 2,530 | 2,455 | 2,565 | 2,450 |
| 20250228 | 2,495 | 2,560 | 2,570 | 2,445 |
| 20250227 | 2,545 | 2,540 | 2,645 | 2,535 |
| 20250226 | 2,520 | 2,545 | 2,630 | 2,480 |
| 20250225 | 2,285 | 2,565 | 2,750 | 2,275 |
| 20250224 | 2,295 | 2,285 | 2,315 | 2,250 |
| 20250221 | 2,215 | 2,300 | 2,385 | 2,165 |
| 20250220 | 2,320 | 2,215 | 2,320 | 2,205 |
| 20250219 | 2,325 | 2,295 | 2,325 | 2,275 |
| 20250218 | 2,285 | 2,305 | 2,330 | 2,220 |
| 20250217 | 2,300 | 2,280 | 2,350 | 2,280 |
| 20250214 | 2,300 | 2,300 | 2,400 | 2,210 |
| 20250213 | 2,325 | 2,315 | 2,330 | 2,245 |
| 20250212 | 2,395 | 2,275 | 2,405 | 2,250 |
| 20250211 | 2,375 | 2,425 | 2,475 | 2,320 |
| 20250210 | 2,315 | 2,365 | 2,390 | 2,250 |
| 20250207 | 2,400 | 2,310 | 2,500 | 2,295 |
| 20250206 | 2,495 | 2,420 | 2,495 | 2,370 |
| 20250205 | 2,345 | 2,460 | 2,490 | 2,245 |
| 20250204 | 2,480 | 2,345 | 2,480 | 2,310 |
| 20250203 | 2,630 | 2,370 | 2,630 | 2,360 |
| 20250131 | 2,680 | 2,645 | 2,735 | 2,640 |
| 20250124 | 2,765 | 2,680 | 2,875 | 2,590 |
| 20250123 | 2,710 | 2,690 | 2,755 | 2,620 |
| 20250122 | 2,705 | 2,680 | 2,725 | 2,550 |
| 20250121 | 2,730 | 2,660 | 2,730 | 2,635 |
| 20250120 | 2,710 | 2,685 | 2,790 | 2,665 |
| 20250117 | 2,700 | 2,710 | 2,725 | 2,655 |
| 20250116 | 2,710 | 2,700 | 2,750 | 2,625 |
| 20250115 | 2,730 | 2,710 | 2,740 | 2,675 |
| 20250114 | 2,770 | 2,725 | 2,835 | 2,680 |
| 20250113 | 2,870 | 2,770 | 2,900 | 2,750 |
| 20250110 | 3,100 | 2,885 | 3,100 | 2,855 |
| 20250109 | 2,715 | 3,090 | 3,335 | 2,590 |
| 20250108 | 2,660 | 2,680 | 2,750 | 2,595 |
| 20250107 | 2,720 | 2,660 | 2,750 | 2,635 |
| 20250106 | 2,600 | 2,705 | 2,715 | 2,565 |
| 20250103 | 2,595 | 2,595 | 2,675 | 2,585 |
| 20250102 | 2,695 | 2,595 | 2,695 | 2,550 |