Stock Ticker
- (347700) 스피어
- Description: 기업개요
동사는 2012년 디지털헬스케어 기술플랫폼 기업으로 설립된 후 2021년 코스닥에 상장, 2025년에 스피어코리아와 합병해 스피어코퍼레이션으로 사명을 변경함.
우주항공 산업의 특수합금 공급과 디지털헬스케어 서비스를 주요 사업으로 영위하며, 세계 5대 Tier 1 공급업체임.
글로벌 OEM 네트워크 활용 맞춤형 생산·물류 체계와 전주기 통합 지원 서비스로 SCM 역량을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 21,800 | 21,650 | 22,200 | 21,000 |
| 20261019 | 19,900 | 21,850 | 22,100 | 19,870 |
| 20261016 | 19,700 | 20,900 | 21,650 | 19,420 |
| 20261015 | 20,000 | 19,480 | 21,050 | 19,000 |
| 20261014 | 21,800 | 22,150 | 22,700 | 21,050 |
| 20261013 | 22,600 | 22,000 | 22,950 | 20,750 |
| 20261012 | 25,000 | 23,500 | 25,550 | 23,350 |
| 20261008 | 25,600 | 25,200 | 26,475 |
| 20261007 | 26,350 | 26,200 | 26,850 | 24,400 |
| 20261006 | 26,350 | 26,800 | 28,300 | 25,850 |
| 20261002 | 22,650 | 24,600 | 25,600 | 22,500 |
| 20261001 | 22,100 | 22,950 | 23,450 | 21,600 |
| 20260930 | 21,500 | 22,100 | 22,300 | 21,200 |
| 20260929 | 22,200 | 21,250 | 22,200 | 20,600 |
| 20260928 | 23,500 | 22,200 | 24,150 | 22,000 |
| 20260923 | 22,550 | 23,300 | 24,325 | 22,400 |
| 20260922 | 23,550 | 22,550 | 23,550 | 22,200 |
| 20260921 | 24,150 | 23,300 | 24,150 | 22,600 |
| 20260918 | 23,800 | 24,150 | 24,600 | 23,100 |
| 20260917 | 21,150 | 23,750 | 24,950 | 21,050 |
| 20260916 | 20,000 | 20,350 | 20,900 | 19,770 |
| 20260915 | 19,420 | 20,000 | 20,850 | 19,100 |
| 20260914 | 20,400 | 19,830 | 20,450 | 19,610 |
| 20260911 | 19,850 | 20,050 | 20,500 | 19,790 |
| 20260910 | 20,250 | 20,450 | 20,900 | 19,710 |
| 20260909 | 20,400 | 20,900 | 20,950 | 20,100 |
| 20260908 | 19,100 | 20,200 | 21,000 | 19,020 |
| 20260907 | 19,400 | 19,060 | 19,880 | 18,860 |
| 20260904 | 19,200 | 19,520 | 20,550 | 19,120 |
| 20260903 | 19,490 | 18,580 | 19,770 | 18,330 |
| 20260902 | 19,490 | 19,310 | 20,100 | 19,070 |
| 20260901 | 21,200 | 20,100 | 21,375 | 19,960 |
| 20260831 | 21,800 | 21,000 | 21,900 | 20,100 |
| 20260828 | 23,100 | 22,250 | 23,600 | 21,950 |
| 20260827 | 23,800 | 23,150 | 23,900 | 22,750 |
| 20260826 | 24,100 | 23,000 | 24,500 | 22,150 |
| 20260825 | 22,900 | 23,550 | 23,650 | 21,900 |
| 20260824 | 23,600 | 23,050 | 24,100 | 22,900 |
| 20260821 | 24,700 | 23,450 | 24,950 | 23,250 |
| 20260820 | 25,500 | 25,750 | 26,350 | 24,500 |
| 20260819 | 24,950 | 25,100 | 26,300 | 24,750 |
| 20260818 | 26,550 | 25,750 | 26,850 | 24,800 |
| 20260814 | 25,950 | 26,450 | 27,500 | 25,400 |
| 20260813 | 28,000 | 25,950 | 28,250 | 25,300 |
| 20260812 | 25,100 | 26,600 | 27,000 | 23,900 |
| 20260811 | 24,800 | 25,350 | 26,900 | 24,500 |
| 20260810 | 25,700 | 25,100 | 26,450 | 24,550 |
| 20260807 | 20,950 | 23,050 | 24,350 | 20,400 |
| 20260806 | 18,750 | 20,050 | 20,700 | 18,440 |
| 20260805 | 19,900 | 19,250 | 20,350 | 19,100 |
| 20260804 | 16,550 | 19,690 | 20,650 | 16,410 |
| 20260803 | 15,200 | 15,990 | 16,530 | 14,500 |
| 20260731 | 13,620 | 15,400 | 15,550 | 13,440 |
| 20260730 | 12,870 | 12,950 | 13,780 | 12,000 |
| 20260729 | 14,810 | 13,370 | 15,670 | 12,800 |
| 20260728 | 16,320 | 14,810 | 16,320 | 14,670 |
| 20260727 | 17,440 | 16,960 | 18,430 | 16,850 |
| 20260724 | 18,500 | 17,090 | 18,650 | 17,090 |
| 20260723 | 17,700 | 18,950 | 19,150 | 17,400 |
| 20260722 | 18,600 | 17,300 | 19,000 | 17,280 |
| 20260721 | 17,610 | 17,640 | 18,150 | 17,120 |
| 20260720 | 17,900 | 17,930 | 18,420 | 17,060 |
| 20260716 | 20,000 | 18,890 | 20,000 | 18,300 |
| 20260715 | 20,650 | 20,500 | 21,100 | 19,710 |
| 20260714 | 19,440 | 20,000 | 20,400 | 18,810 |
| 20260713 | 21,200 | 19,890 | 22,350 | 19,400 |
| 20260710 | 18,700 | 21,800 | 22,100 | 18,700 |
| 20260709 | 18,490 | 18,590 | 19,410 | 17,950 |
| 20260708 | 19,170 | 18,750 | 20,450 | 18,240 |
| 20260707 | 23,500 | 20,500 | 24,000 | 20,050 |
| 20260706 | 24,900 | 24,500 | 26,850 | 22,800 |
| 20260703 | 24,400 | 24,900 | 25,650 | 22,300 |
| 20260702 | 27,000 | 24,400 | 28,750 | 23,700 |
| 20260701 | 23,600 | 28,050 | 29,950 | 21,550 |
| 20260630 | 22,150 | 23,350 | 24,600 | 20,500 |
| 20260629 | 17,010 | 20,350 | 20,950 | 16,750 |
| 20260626 | 18,330 | 17,300 | 18,880 | 16,500 |
| 20260625 | 21,100 | 18,960 | 21,450 | 18,880 |
| 20260624 | 19,560 | 21,400 | 22,200 | 18,900 |
| 20260623 | 21,400 | 19,870 | 21,850 | 19,760 |
| 20260622 | 24,800 | 22,150 | 24,850 | 21,750 |
| 20260619 | 26,300 | 25,250 | 26,700 | 23,500 |
| 20260618 | 30,650 | 27,150 | 31,150 | 27,150 |
| 20260617 | 31,950 | 30,000 | 32,250 | 29,400 |
| 20260616 | 36,500 | 32,900 | 36,500 | 32,650 |
| 20260615 | 36,800 | 35,200 | 37,750 | 32,500 |
| 20260612 | 43,800 | 36,700 | 45,300 | 35,700 |
| 20260611 | 31,800 | 38,500 | 38,500 | 30,350 |
| 20260610 | 30,750 | 29,650 | 30,750 | 27,700 |
| 20260609 | 29,600 | 28,100 | 30,450 | 27,000 |
| 20260608 | 27,150 | 29,150 | 31,350 | 27,000 |
| 20260605 | 33,000 | 30,700 | 33,000 | 29,800 |
| 20260604 | 34,500 | 33,950 | 34,800 | 32,050 |
| 20260602 | 29,900 | 32,500 | 32,750 | 28,900 |
| 20260601 | 37,850 | 33,450 | 37,900 | 33,400 |
| 20260529 | 42,600 | 38,950 | 42,700 | 38,200 |
| 20260528 | 44,000 | 41,950 | 44,000 | 39,500 |
| 20260527 | 47,000 | 44,150 | 47,050 | 43,350 |
| 20260526 | 44,000 | 46,750 | 50,600 | 43,500 |
| 20260522 | 42,050 | 42,800 | 44,600 | 41,400 |
| 20260521 | 43,000 | 42,650 | 43,300 | 41,400 |
| 20260520 | 43,350 | 40,050 | 43,350 | 40,050 |
| 20260519 | 49,550 | 46,900 | 49,600 | 41,300 |
| 20260518 | 46,150 | 48,150 | 48,350 | 41,800 |
| 20260515 | 42,850 | 42,000 | 44,200 | 39,700 |
| 20260514 | 42,100 | 43,500 | 44,000 | 41,050 |
| 20260513 | 43,350 | 42,500 | 44,200 | 41,350 |
| 20260512 | 47,400 | 43,150 | 49,000 | 42,000 |
| 20260511 | 43,100 | 46,950 | 48,150 | 43,050 |
| 20260508 | 40,950 | 41,650 | 42,250 | 39,850 |
| 20260507 | 41,750 | 40,550 | 41,750 | 40,200 |
| 20260506 | 41,450 | 42,300 | 43,650 | 40,200 |
| 20260504 | 42,850 | 41,450 | 42,950 | 40,100 |
| 20260430 | 40,750 | 42,200 | 43,150 | 39,550 |
| 20260429 | 39,300 | 40,600 | 41,150 | 38,900 |
| 20260428 | 41,650 | 39,700 | 41,650 | 39,300 |
| 20260427 | 41,900 | 41,550 | 42,350 | 40,900 |
| 20260424 | 42,050 | 42,600 | 42,650 | 40,400 |
| 20260423 | 45,000 | 42,300 | 45,300 | 41,600 |
| 20260422 | 44,050 | 44,500 | 45,850 | 43,300 |
| 20260421 | 44,600 | 44,250 | 44,600 | 42,550 |
| 20260420 | 45,050 | 44,000 | 45,050 | 43,100 |
| 20260417 | 47,550 | 46,050 | 48,150 | 45,500 |
| 20260416 | 48,350 | 46,150 | 48,900 | 45,500 |
| 20260415 | 48,300 | 45,600 | 48,500 | 45,050 |
| 20260414 | 41,700 | 47,200 | 49,800 | 41,100 |
| 20260413 | 38,350 | 40,600 | 41,000 | 37,350 |
| 20260410 | 42,550 | 39,450 | 42,550 | 38,850 |
| 20260409 | 44,550 | 41,800 | 44,550 | 41,000 |
| 20260408 | 42,500 | 45,500 | 46,550 | 42,050 |
| 20260407 | 42,800 | 40,500 | 43,750 | 38,550 |
| 20260406 | 45,500 | 43,300 | 45,500 | 42,500 |
| 20260403 | 48,450 | 45,500 | 49,100 | 45,500 |
| 20260402 | 52,800 | 46,200 | 52,800 | 44,000 |
| 20260401 | 45,800 | 49,200 | 50,600 | 45,250 |
| 20260331 | 46,300 | 43,200 | 46,900 | 42,950 |
| 20260330 | 48,950 | 48,650 | 49,950 | 48,000 |
| 20260327 | 48,700 | 50,900 | 51,500 | 47,900 |
| 20260326 | 54,700 | 50,100 | 54,800 | 46,750 |
| 20260325 | 43,000 | 46,150 | 47,450 | 41,900 |
| 20260324 | 43,850 | 43,000 | 44,400 | 41,050 |
| 20260323 | 42,600 | 42,050 | 43,500 | 40,550 |
| 20260320 | 44,950 | 44,750 | 46,300 | 43,850 |
| 20260319 | 48,400 | 45,850 | 49,400 | 45,650 |
| 20260318 | 51,800 | 48,750 | 52,200 | 46,900 |
| 20260317 | 54,300 | 50,400 | 57,300 | 49,750 |
| 20260316 | 53,600 | 52,800 | 55,400 | 52,000 |
| 20260313 | 51,700 | 52,400 | 56,300 | 51,400 |
| 20260312 | 51,000 | 53,100 | 55,300 | 50,000 |
| 20260311 | 50,400 | 50,900 | 55,700 | 49,350 |
| 20260310 | 52,600 | 51,100 | 54,500 | 49,350 |
| 20260309 | 43,200 | 47,900 | 48,750 | 43,050 |
| 20260306 | 45,450 | 46,300 | 48,150 | 42,100 |
| 20260305 | 41,900 | 45,850 | 45,850 | 40,600 |
| 20260304 | 41,000 | 35,300 | 42,700 | 34,750 |
| 20260303 | 42,800 | 42,950 | 46,600 | 41,700 |
| 20260227 | 42,350 | 42,900 | 44,900 | 41,700 |
| 20260226 | 43,100 | 42,300 | 44,400 | 41,500 |
| 20260225 | 42,800 | 43,050 | 46,950 | 35,050 |
| 20260224 | 45,600 | 42,800 | 46,325 | 42,750 |
| 20260223 | 45,050 | 45,600 | 46,500 | 43,550 |
| 20260220 | 50,000 | 45,650 | 54,000 | 45,050 |
| 20260219 | 44,600 | 44,100 | 46,300 | 41,550 |
| 20260213 | 37,800 | 44,600 | 48,700 | 35,400 |
| 20260212 | 38,750 | 38,500 | 41,450 | 38,300 |
| 20260211 | 37,250 | 37,900 | 38,700 | 37,000 |
| 20260210 | 38,300 | 37,900 | 39,500 | 36,750 |
| 20260209 | 37,900 | 37,150 | 40,250 | 36,300 |
| 20260206 | 26,700 | 37,350 | 37,350 | 26,500 |
| 20260205 | 28,550 | 28,750 | 29,550 | 27,000 |
| 20260204 | 28,900 | 28,550 | 29,900 | 28,150 |
| 20260203 | 28,500 | 28,550 | 29,300 | 27,200 |
| 20260202 | 27,150 | 27,200 | 29,500 | 25,050 |
| 20260130 | 25,800 | 27,200 | 28,900 | 24,650 |
| 20260129 | 22,400 | 25,800 | 27,150 | 21,950 |
| 20260128 | 23,850 | 22,450 | 24,500 | 21,700 |
| 20260127 | 21,800 | 23,100 | 24,150 | 21,400 |
| 20260126 | 21,550 | 22,550 | 22,850 | 19,970 |
| 20260123 | 19,910 | 21,550 | 24,000 | 19,500 |
| 20260122 | 19,110 | 19,250 | 20,000 | 18,340 |
| 20260121 | 19,140 | 18,970 | 19,500 | 18,180 |
| 20260120 | 18,470 | 19,740 | 20,350 | 17,850 |
| 20260119 | 17,160 | 18,380 | 18,690 | 17,160 |
| 20260116 | 17,150 | 17,080 | 17,300 | 16,330 |
| 20260115 | 17,270 | 17,220 | 18,540 | 16,710 |
| 20260114 | 17,130 | 17,250 | 17,490 | 16,100 |
| 20260113 | 19,310 | 17,690 | 19,440 | 17,600 |
| 20260112 | 19,390 | 19,250 | 20,750 | 18,610 |
| 20260109 | 18,000 | 18,750 | 19,140 | 17,520 |
| 20260108 | 18,000 | 18,000 | 19,350 | 17,330 |
| 20260107 | 18,000 | 18,000 | 19,790 | 17,020 |
| 20260106 | 19,100 | 19,100 | 19,100 | 19,100 |
| 20260105 | 18,500 | 19,100 | 19,970 | 17,440 |
| 20260102 | 17,010 | 19,090 | 19,090 | 15,600 |
| 20251230 | 13,690 | 14,690 | 15,060 | 13,390 |
| 20251229 | 12,400 | 13,680 | 13,900 | 12,300 |
| 20251226 | 13,530 | 13,010 | 13,540 | 12,450 |
| 20251224 | 13,060 | 13,300 | 13,680 | 12,480 |
| 20251223 | 14,200 | 13,000 | 14,200 | 12,310 |
| 20251222 | 14,110 | 14,010 | 14,900 | 13,460 |
| 20251219 | 13,040 | 12,960 | 13,960 | 12,750 |
| 20251218 | 11,930 | 12,550 | 13,360 | 11,200 |
| 20251217 | 13,100 | 12,100 | 13,850 | 11,800 |
| 20251216 | 11,950 | 12,530 | 14,450 | 11,500 |
| 20251215 | 11,200 | 12,040 | 12,650 | 11,080 |
| 20251212 | 11,000 | 11,360 | 12,320 | 10,820 |
| 20251211 | 8,660 | 9,480 | 9,480 | 8,550 |
| 20251210 | 8,470 | 8,100 | 8,660 | 7,990 |
| 20251209 | 8,920 | 8,450 | 8,930 | 8,220 |
| 20251208 | 7,790 | 8,660 | 8,950 | 7,630 |
| 20251205 | 7,390 | 7,380 | 7,500 | 7,050 |
| 20251204 | 7,860 | 7,320 | 7,900 | 7,080 |
| 20251203 | 8,210 | 7,860 | 8,220 | 7,770 |
| 20251202 | 8,290 | 8,210 | 8,320 | 7,660 |
| 20251201 | 8,720 | 8,300 | 8,840 | 8,000 |
| 20251128 | 8,820 | 8,800 | 8,970 | 8,690 |
| 20251127 | 8,990 | 8,800 | 9,000 | 8,400 |
| 20251126 | 9,000 | 8,650 | 9,340 | 8,250 |
| 20251125 | 8,580 | 8,560 | 8,780 | 8,440 |
| 20251124 | 8,650 | 8,550 | 8,860 | 7,950 |
| 20251121 | 8,940 | 8,720 | 8,940 | 8,370 |
| 20251120 | 9,050 | 9,230 | 9,230 | 8,830 |
| 20251119 | 9,150 | 9,130 | 9,520 | 8,930 |
| 20251118 | 8,770 | 9,070 | 9,240 | 8,550 |
| 20251117 | 8,010 | 8,950 | 9,100 | 8,010 |
| 20251114 | 8,460 | 7,850 | 8,470 | 7,620 |
| 20251113 | 8,100 | 7,890 | 8,120 | 7,800 |
| 20251112 | 7,480 | 8,140 | 8,200 | 7,450 |
| 20251111 | 7,670 | 7,400 | 7,770 | 7,320 |
| 20251110 | 8,150 | 7,720 | 8,250 | 7,630 |
| 20251107 | 8,500 | 8,200 | 8,930 | 7,920 |
| 20251106 | 8,700 | 8,750 | 8,990 | 8,550 |
| 20251105 | 8,750 | 8,370 | 8,780 | 8,150 |
| 20251104 | 9,110 | 9,010 | 9,350 | 8,870 |
| 20251103 | 9,040 | 8,730 | 9,270 | 8,510 |
| 20251031 | 8,190 | 8,240 | 8,400 | 8,050 |
| 20251030 | 8,150 | 8,170 | 8,480 | 7,800 |
| 20251029 | 8,510 | 8,040 | 8,510 | 8,010 |
| 20251028 | 8,720 | 8,510 | 8,760 | 8,350 |
| 20251027 | 8,750 | 8,720 | 8,770 | 8,540 |
| 20251024 | 9,410 | 8,870 | 9,440 | 8,820 |
| 20251023 | 9,460 | 9,350 | 9,640 | 9,310 |
| 20251022 | 9,610 | 9,590 | 9,660 | 9,250 |
| 20251021 | 9,900 | 9,650 | 9,940 | 9,500 |
| 20251020 | 9,880 | 9,900 | 9,920 | 9,545 |
| 20251017 | 10,250 | 9,750 | 10,500 | 9,650 |
| 20251016 | 11,030 | 10,250 | 11,030 | 10,150 |
| 20251015 | 11,020 | 11,030 | 11,610 | 10,780 |
| 20251014 | 11,250 | 10,800 | 11,480 | 10,720 |
| 20251013 | 9,980 | 11,190 | 11,430 | 9,980 |
| 20251010 | 10,530 | 10,440 | 10,540 | 9,910 |
| 20251002 | 10,330 | 10,430 | 10,740 | 10,320 |
| 20251001 | 10,470 | 10,150 | 10,670 | 10,120 |
| 20250930 | 11,270 | 10,420 | 11,330 | 10,020 |
| 20250929 | 10,050 | 10,090 | 10,110 | 9,520 |
| 20250926 | 9,900 | 9,790 | 9,940 | 9,520 |
| 20250925 | 10,440 | 10,040 | 10,440 | 9,900 |
| 20250924 | 10,520 | 10,370 | 10,560 | 10,250 |
| 20250923 | 10,660 | 10,540 | 10,730 | 10,450 |
| 20250922 | 11,100 | 10,590 | 11,160 | 10,530 |
| 20250919 | 11,610 | 11,230 | 11,710 | 11,150 |
| 20250918 | 11,570 | 11,670 | 12,030 | 11,520 |
| 20250917 | 11,450 | 11,720 | 11,890 | 10,950 |
| 20250916 | 11,690 | 11,570 | 11,730 | 11,390 |
| 20250915 | 11,000 | 11,590 | 11,730 | 10,880 |
| 20250912 | 10,730 | 11,030 | 11,140 | 10,570 |
| 20250911 | 10,650 | 10,710 | 10,780 | 10,430 |
| 20250910 | 10,370 | 10,600 | 10,890 | 10,360 |
| 20250909 | 10,380 | 10,160 | 10,460 | 10,050 |
| 20250908 | 10,680 | 10,370 | 10,680 | 10,110 |
| 20250905 | 10,950 | 10,680 | 10,960 | 10,500 |
| 20250904 | 10,820 | 10,900 | 11,070 | 10,620 |
| 20250903 | 11,150 | 10,920 | 11,180 | 10,790 |
| 20250902 | 10,900 | 11,150 | 11,230 | 10,770 |
| 20250901 | 11,450 | 10,880 | 11,520 | 10,800 |
| 20250829 | 11,640 | 11,660 | 11,740 | 11,220 |
| 20250828 | 12,530 | 11,590 | 12,550 | 11,520 |
| 20250827 | 11,640 | 12,720 | 13,340 | 11,610 |
| 20250826 | 11,600 | 11,630 | 11,850 | 11,350 |
| 20250825 | 11,890 | 11,560 | 11,980 | 11,330 |
| 20250822 | 10,600 | 11,480 | 11,480 | 10,570 |
| 20250821 | 10,940 | 10,770 | 11,000 | 10,420 |
| 20250820 | 10,700 | 10,760 | 11,000 | 10,400 |
| 20250819 | 12,120 | 11,270 | 12,120 | 11,140 |
| 20250818 | 12,390 | 12,120 | 12,700 | 11,960 |
| 20250814 | 12,230 | 12,600 | 12,810 | 12,100 |
| 20250813 | 11,980 | 12,260 | 12,490 | 11,690 |
| 20250812 | 12,430 | 12,060 | 12,640 | 11,910 |
| 20250811 | 12,420 | 12,580 | 12,620 | 11,740 |
| 20250808 | 12,400 | 12,330 | 12,710 | 12,170 |
| 20250807 | 12,850 | 12,220 | 12,900 | 12,100 |
| 20250806 | 13,330 | 13,100 | 13,450 | 12,860 |
| 20250805 | 14,920 | 13,610 | 14,980 | 12,770 |
| 20250804 | 17,280 | 14,170 | 17,280 | 13,700 |
| 20250801 | 14,170 | 14,170 | 14,170 | 14,170 |
| 20250731 | 10,200 | 10,900 | 10,900 | 9,950 |
| 20250730 | 10,510 | 10,000 | 10,560 | 9,650 |
| 20250729 | 10,500 | 10,610 | 10,710 | 10,190 |
| 20250728 | 10,300 | 10,700 | 10,780 | 10,090 |
| 20250725 | 10,400 | 10,290 | 10,500 | 10,010 |
| 20250724 | 10,810 | 10,500 | 11,030 | 10,380 |
| 20250723 | 10,700 | 10,850 | 11,090 | 10,050 |
| 20250722 | 11,140 | 10,850 | 11,170 | 10,640 |
| 20250721 | 11,700 | 11,160 | 11,740 | 10,580 |
| 20250718 | 11,740 | 11,570 | 12,090 | 11,480 |
| 20250717 | 11,960 | 11,550 | 12,020 | 11,550 |
| 20250716 | 11,780 | 11,570 | 11,800 | 11,380 |
| 20250715 | 10,510 | 12,030 | 12,030 | 10,510 |
| 20250714 | 10,740 | 10,780 | 11,330 | 10,300 |
| 20250711 | 10,200 | 10,330 | 10,540 | 9,980 |
| 20250710 | 10,190 | 10,200 | 10,520 | 10,080 |
| 20250709 | 10,060 | 10,360 | 10,720 | 9,630 |
| 20250708 | 9,900 | 10,100 | 10,330 | 9,840 |
| 20250707 | 9,400 | 9,940 | 10,110 | 9,200 |
| 20250704 | 10,030 | 9,740 | 10,110 | 9,670 |
| 20250703 | 10,170 | 10,030 | 10,340 | 9,790 |
| 20250702 | 10,180 | 10,170 | 10,220 | 9,710 |
| 20250701 | 10,690 | 10,180 | 10,690 | 9,800 |
| 20250630 | 10,910 | 10,660 | 10,980 | 10,480 |
| 20250627 | 10,510 | 11,140 | 11,440 | 10,200 |
| 20250626 | 10,390 | 10,500 | 11,160 | 10,390 |
| 20250625 | 10,730 | 10,480 | 10,840 | 10,330 |
| 20250624 | 10,710 | 10,520 | 10,880 | 10,180 |
| 20250623 | 10,500 | 10,510 | 10,570 | 10,000 |
| 20250620 | 9,710 | 10,660 | 10,680 | 9,490 |
| 20250619 | 9,630 | 9,710 | 9,810 | 9,160 |
| 20250618 | 10,300 | 9,650 | 10,300 | 9,530 |
| 20250617 | 9,940 | 10,310 | 10,450 | 9,800 |
| 20250616 | 9,550 | 9,940 | 10,070 | 9,120 |
| 20250613 | 9,510 | 9,600 | 9,680 | 9,180 |
| 20250612 | 9,480 | 9,510 | 9,770 | 9,300 |
| 20250611 | 9,620 | 9,470 | 9,850 | 9,250 |
| 20250610 | 8,860 | 9,490 | 9,580 | 8,850 |
| 20250609 | 8,500 | 8,790 | 9,000 | 7,660 |
| 20250605 | 9,520 | 9,210 | 9,930 | 9,210 |
| 20250604 | 9,220 | 9,500 | 9,640 | 8,790 |
| 20250602 | 9,420 | 9,220 | 9,420 | 9,090 |
| 20250530 | 9,210 | 9,460 | 9,690 | 9,050 |
| 20250529 | 9,540 | 9,270 | 9,560 | 9,020 |
| 20250528 | 9,650 | 9,540 | 10,090 | 9,500 |
| 20250527 | 10,470 | 9,540 | 10,470 | 9,430 |
| 20250526 | 10,010 | 10,490 | 10,520 | 9,750 |
| 20250523 | 9,960 | 10,150 | 10,240 | 9,710 |
| 20250522 | 10,230 | 9,990 | 10,440 | 9,780 |
| 20250521 | 11,120 | 10,250 | 11,360 | 10,070 |
| 20250520 | 10,330 | 10,400 | 10,840 | 10,100 |
| 20250519 | 11,000 | 10,310 | 11,000 | 10,230 |
| 20250516 | 10,500 | 11,000 | 11,120 | 10,200 |
| 20250515 | 10,750 | 10,390 | 11,200 | 10,350 |
| 20250514 | 9,710 | 10,550 | 10,940 | 9,210 |
| 20250513 | 9,080 | 9,500 | 9,690 | 9,080 |
| 20250512 | 9,380 | 9,200 | 9,560 | 9,090 |
| 20250509 | 9,320 | 9,220 | 9,320 | 9,020 |
| 20250508 | 10,070 | 9,200 | 10,070 | 9,170 |
| 20250507 | 9,540 | 9,750 | 9,920 | 9,500 |
| 20250502 | 9,810 | 9,540 | 10,160 | 9,410 |
| 20250430 | 9,900 | 9,800 | 10,230 | 9,680 |
| 20250429 | 9,850 | 9,780 | 10,310 | 9,470 |
| 20250428 | 9,600 | 9,850 | 9,900 | 9,130 |
| 20250425 | 9,850 | 9,600 | 11,060 | 8,800 |
| 20250424 | 9,130 | 9,340 | 9,470 | 8,950 |
| 20250423 | 8,690 | 9,120 | 9,340 | 8,590 |
| 20250422 | 8,790 | 8,690 | 8,890 | 8,320 |
| 20250421 | 8,150 | 8,500 | 8,770 | 7,850 |
| 20250418 | 8,360 | 8,180 | 8,490 | 7,950 |
| 20250417 | 7,520 | 8,360 | 8,590 | 7,520 |
| 20250416 | 7,760 | 7,560 | 8,100 | 7,520 |
| 20250415 | 7,730 | 7,760 | 7,770 | 7,410 |
| 20250414 | 8,100 | 7,730 | 8,140 | 7,450 |
| 20250411 | 7,150 | 7,800 | 7,840 | 7,140 |
| 20250410 | 6,530 | 7,340 | 7,480 | 6,530 |
| 20250409 | 6,160 | 6,340 | 6,610 | 5,970 |
| 20250408 | 6,340 | 6,160 | 6,630 | 6,000 |
| 20250407 | 6,800 | 6,020 | 6,800 | 5,970 |
| 20250404 | 6,930 | 6,900 | 7,240 | 6,770 |
| 20250403 | 6,850 | 7,100 | 7,170 | 6,830 |
| 20250402 | 7,500 | 7,130 | 7,590 | 6,810 |
| 20250401 | 7,370 | 7,500 | 7,840 | 7,310 |
| 20250331 | 7,630 | 7,370 | 7,630 | 7,260 |
| 20250328 | 8,040 | 7,710 | 8,150 | 7,670 |
| 20250327 | 7,830 | 7,870 | 8,230 | 7,700 |
| 20250326 | 7,280 | 7,900 | 7,970 | 7,270 |
| 20250325 | 7,160 | 7,450 | 7,570 | 7,020 |
| 20250324 | 7,370 | 7,230 | 7,550 | 7,140 |
| 20250321 | 7,500 | 7,550 | 7,660 | 7,300 |
| 20250320 | 7,850 | 7,550 | 7,880 | 7,500 |
| 20250319 | 8,200 | 7,850 | 8,350 | 7,680 |
| 20250318 | 7,760 | 8,200 | 8,200 | 7,760 |
| 20250317 | 7,830 | 7,820 | 7,940 | 7,520 |
| 20250314 | 7,200 | 7,830 | 7,850 | 7,020 |
| 20250313 | 7,350 | 7,310 | 7,620 | 7,230 |
| 20250312 | 7,300 | 7,340 | 7,900 | 7,040 |
| 20250311 | 7,460 | 7,300 | 7,460 | 6,810 |
| 20250310 | 7,820 | 7,480 | 7,990 | 7,450 |
| 20250307 | 7,680 | 7,860 | 8,240 | 7,440 |
| 20250306 | 8,010 | 7,800 | 8,330 | 7,700 |
| 20250305 | 7,800 | 8,000 | 8,350 | 7,710 |
| 20250304 | 7,700 | 7,550 | 8,000 | 7,310 |
| 20250228 | 8,100 | 7,640 | 8,250 | 7,560 |
| 20250227 | 8,000 | 8,100 | 8,390 | 7,810 |
| 20250226 | 8,040 | 7,830 | 8,220 | 7,710 |
| 20250225 | 7,290 | 8,040 | 8,100 | 7,180 |
| 20250224 | 7,450 | 7,400 | 7,550 | 7,050 |
| 20250221 | 7,830 | 7,500 | 8,340 | 7,420 |
| 20250220 | 8,080 | 7,970 | 8,220 | 7,770 |
| 20250219 | 7,840 | 8,080 | 8,420 | 7,540 |
| 20250218 | 7,270 | 7,900 | 7,940 | 7,030 |
| 20250217 | 7,950 | 7,700 | 8,080 | 7,420 |
| 20250214 | 8,460 | 7,880 | 8,990 | 7,680 |
| 20250213 | 6,740 | 8,050 | 8,230 | 6,620 |
| 20250212 | 5,970 | 6,740 | 6,850 | 5,850 |
| 20250211 | 5,450 | 5,970 | 6,250 | 5,450 |
| 20250210 | 5,630 | 5,500 | 5,690 | 5,310 |
| 20250207 | 5,860 | 5,710 | 5,920 | 5,590 |
| 20250206 | 5,840 | 5,860 | 5,930 | 5,600 |
| 20250205 | 5,370 | 5,650 | 5,740 | 5,140 |
| 20250204 | 4,620 | 5,440 | 5,510 | 4,620 |
| 20250203 | 4,780 | 4,665 | 4,925 | 4,600 |
| 20250131 | 4,750 | 4,760 | 5,220 | 4,615 |
| 20250124 | 5,010 | 5,020 | 5,270 | 4,600 |
| 20250123 | 4,925 | 4,950 | 5,290 | 4,735 |
| 20250122 | 4,550 | 5,000 | 5,280 | 4,455 |
| 20250121 | 4,435 | 4,375 | 4,785 | 4,190 |
| 20250120 | 4,430 | 4,185 | 4,430 | 4,150 |
| 20250117 | 4,320 | 4,430 | 4,465 | 4,200 |
| 20250116 | 4,440 | 4,350 | 4,465 | 4,315 |
| 20250115 | 4,230 | 4,435 | 4,570 | 4,150 |
| 20250114 | 4,560 | 4,220 | 4,560 | 4,140 |
| 20250113 | 4,600 | 4,465 | 4,760 | 4,370 |
| 20250110 | 4,870 | 4,600 | 4,870 | 4,575 |
| 20250109 | 4,700 | 4,755 | 4,840 | 4,490 |
| 20250108 | 4,680 | 4,615 | 4,720 | 4,360 |
| 20250107 | 4,700 | 4,730 | 4,800 | 4,600 |
| 20250106 | 4,600 | 4,730 | 4,850 | 4,525 |
| 20250103 | 4,470 | 4,580 | 4,730 | 4,435 |
| 20250102 | 4,010 | 4,470 | 4,570 | 3,955 |