Stock Ticker
- (355150) 코스텍시스
- Description: 기업개요
동사는 2023년 코스닥 상장된 반도체 패키지 전문기업임.
SiC 및 GaN 등 와이드 밴드갭 반도체의 써멀 매칭에 특화된 저열팽창 고방열 소재를 국내 최초 개발해 대량 생산하며, 반도체 패키지, 스페이서, 방열 부품 등을 제조·판매하고 있음.
끊임없는 기술 개발과 혁신을 통해 글로벌 반도체 시장에서 경쟁력을 강화하고 고성능 고효율 반도체 소재·부품의 선도 기업으로 자리매김하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 18,150 | 16,600 | 18,220 | 16,380 |
| 20261019 | 17,110 | 18,150 | 18,250 | 16,360 |
| 20261016 | 17,850 | 17,880 | 18,270 | 16,160 |
| 20261015 | 19,600 | 17,620 | 19,850 | 17,150 |
| 20261014 | 21,100 | 20,900 | 22,400 | 20,550 |
| 20261013 | 21,500 | 21,650 | 23,050 | 20,700 |
| 20261012 | 23,700 | 22,850 | 23,700 | 21,900 |
| 20261008 | 24,450 | 23,250 | 24,850 |
| 20261007 | 25,000 | 24,550 | 25,900 | 23,450 |
| 20261006 | 23,550 | 24,800 | 25,700 | 23,500 |
| 20261002 | 22,850 | 23,300 | 24,150 | 22,550 |
| 20261001 | 22,250 | 22,850 | 23,100 | 22,000 |
| 20260930 | 21,250 | 22,500 | 24,000 | 20,700 |
| 20260929 | 20,050 | 21,050 | 21,100 | 20,000 |
| 20260928 | 21,300 | 20,450 | 21,300 | 20,200 |
| 20260923 | 20,700 | 21,300 | 22,250 | 20,350 |
| 20260922 | 21,400 | 20,500 | 21,600 | 20,300 |
| 20260921 | 21,400 | 21,000 | 22,050 | 20,900 |
| 20260918 | 21,950 | 21,600 | 22,400 | 20,750 |
| 20260917 | 19,240 | 21,950 | 22,500 | 18,920 |
| 20260916 | 18,980 | 19,100 | 19,420 | 18,800 |
| 20260915 | 19,740 | 19,100 | 20,100 | 18,800 |
| 20260914 | 18,880 | 19,350 | 20,450 | 18,420 |
| 20260911 | 20,450 | 19,340 | 20,450 | 19,300 |
| 20260910 | 19,700 | 20,700 | 21,200 | 19,120 |
| 20260909 | 18,830 | 19,700 | 20,150 | 18,760 |
| 20260908 | 19,350 | 18,820 | 19,810 | 18,680 |
| 20260907 | 18,990 | 19,220 | 19,280 | 18,640 |
| 20260904 | 18,070 | 18,350 | 18,780 | 17,970 |
| 20260903 | 19,200 | 17,970 | 19,240 | 17,800 |
| 20260902 | 19,120 | 18,820 | 19,800 | 18,500 |
| 20260901 | 21,250 | 20,050 | 21,250 | 19,450 |
| 20260831 | 21,600 | 21,250 | 21,900 | 20,050 |
| 20260828 | 23,200 | 21,900 | 23,950 | 21,300 |
| 20260827 | 22,350 | 23,150 | 23,750 | 22,000 |
| 20260826 | 20,250 | 22,350 | 23,450 | 20,250 |
| 20260825 | 19,150 | 20,000 | 20,050 | 17,930 |
| 20260824 | 19,750 | 19,180 | 20,000 | 19,080 |
| 20260821 | 20,600 | 19,310 | 20,700 | 18,550 |
| 20260820 | 19,990 | 20,850 | 21,950 | 19,680 |
| 20260819 | 19,300 | 19,460 | 20,500 | 19,030 |
| 20260818 | 20,800 | 19,930 | 21,700 | 19,660 |
| 20260814 | 20,850 | 20,800 | 21,150 | 19,940 |
| 20260813 | 22,350 | 20,650 | 23,100 | 20,600 |
| 20260812 | 23,800 | 21,700 | 23,800 | 21,450 |
| 20260811 | 24,350 | 23,700 | 25,000 | 22,850 |
| 20260810 | 21,250 | 24,350 | 25,250 | 20,400 |
| 20260807 | 20,550 | 20,400 | 20,800 | 18,220 |
| 20260806 | 19,500 | 20,550 | 23,500 | 18,010 |
| 20260805 | 17,850 | 19,030 | 22,050 | 17,550 |
| 20260804 | 16,750 | 16,990 | 17,470 | 16,160 |
| 20260803 | 14,820 | 16,890 | 17,200 | 14,270 |
| 20260731 | 15,730 | 14,820 | 15,730 | 13,500 |
| 20260730 | 12,390 | 12,450 | 13,300 | 11,890 |
| 20260729 | 14,450 | 13,150 | 14,750 | 12,020 |
| 20260728 | 15,750 | 14,350 | 15,770 | 14,060 |
| 20260727 | 16,760 | 16,270 | 16,940 | 15,850 |
| 20260724 | 18,100 | 16,600 | 18,100 | 16,360 |
| 20260723 | 17,690 | 18,280 | 18,500 | 16,610 |
| 20260722 | 17,510 | 17,440 | 19,180 | 17,370 |
| 20260721 | 16,560 | 17,290 | 17,650 | 15,850 |
| 20260720 | 17,690 | 16,890 | 19,420 | 16,550 |
| 20260716 | 19,550 | 18,380 | 19,550 | 18,130 |
| 20260715 | 18,600 | 19,620 | 20,000 | 18,600 |
| 20260714 | 21,950 | 18,460 | 22,000 | 17,130 |
| 20260713 | 21,750 | 21,900 | 24,150 | 20,700 |
| 20260710 | 19,350 | 21,800 | 23,350 | 19,350 |
| 20260709 | 18,050 | 18,860 | 19,130 | 17,520 |
| 20260708 | 19,550 | 18,020 | 20,000 | 17,780 |
| 20260707 | 21,000 | 19,760 | 22,450 | 19,150 |
| 20260706 | 22,650 | 21,000 | 22,700 | 20,450 |
| 20260703 | 20,950 | 22,400 | 22,500 | 19,690 |
| 20260702 | 28,000 | 21,350 | 28,100 | 21,350 |
| 20260701 | 25,650 | 27,800 | 27,950 | 24,550 |
| 20260630 | 25,000 | 25,000 | 25,900 | 24,400 |
| 20260629 | 24,900 | 24,900 | 26,500 | 24,700 |
| 20260626 | 27,200 | 24,900 | 27,200 | 24,300 |
| 20260625 | 28,500 | 26,600 | 29,950 | 26,300 |
| 20260624 | 28,650 | 28,350 | 30,000 | 27,500 |
| 20260623 | 30,400 | 28,650 | 31,250 | 28,650 |
| 20260622 | 31,250 | 30,400 | 32,750 | 29,350 |
| 20260619 | 31,600 | 31,250 | 31,600 | 28,450 |
| 20260618 | 33,450 | 30,750 | 33,950 | 30,750 |
| 20260617 | 32,500 | 33,450 | 34,500 | 31,000 |
| 20260616 | 33,900 | 32,850 | 36,050 | 32,400 |
| 20260615 | 34,600 | 33,100 | 37,000 | 32,100 |
| 20260612 | 34,000 | 33,900 | 36,800 | 33,100 |
| 20260611 | 31,250 | 33,400 | 33,750 | 30,550 |
| 20260610 | 33,450 | 32,100 | 33,800 | 30,000 |
| 20260609 | 33,700 | 33,550 | 35,750 | 32,450 |
| 20260608 | 31,700 | 32,050 | 34,800 | 31,650 |
| 20260605 | 39,000 | 36,400 | 39,000 | 35,150 |
| 20260604 | 40,050 | 39,650 | 43,600 | 38,900 |
| 20260602 | 39,800 | 39,400 | 40,800 | 35,900 |
| 20260601 | 37,700 | 38,250 | 39,200 | 35,100 |
| 20260529 | 42,000 | 38,350 | 42,000 | 37,000 |
| 20260528 | 44,200 | 41,400 | 46,400 | 38,500 |
| 20260527 | 49,450 | 44,200 | 51,400 | 43,500 |
| 20260526 | 45,400 | 47,800 | 49,600 | 43,200 |
| 20260522 | 39,900 | 42,500 | 43,650 | 38,300 |
| 20260521 | 47,550 | 39,800 | 48,800 | 38,750 |
| 20260520 | 47,500 | 44,850 | 47,600 | 38,750 |
| 20260519 | 56,800 | 50,100 | 59,400 | 49,700 |
| 20260518 | 46,100 | 57,600 | 59,300 | 45,950 |
| 20260515 | 54,200 | 49,850 | 58,500 | 46,700 |
| 20260514 | 56,000 | 55,500 | 61,400 | 53,300 |
| 20260513 | 54,000 | 55,600 | 58,500 | 51,000 |
| 20260512 | 59,400 | 56,500 | 61,100 | 49,650 |
| 20260511 | 56,800 | 58,900 | 64,100 | 55,000 |
| 20260508 | 50,000 | 55,100 | 55,100 | 48,300 |
| 20260507 | 50,900 | 50,800 | 51,800 | 46,650 |
| 20260506 | 52,300 | 51,100 | 53,400 | 43,500 |
| 20260504 | 50,900 | 51,100 | 53,300 | 48,000 |
| 20260430 | 47,150 | 51,000 | 54,000 | 44,750 |
| 20260429 | 39,700 | 47,000 | 51,900 | 38,950 |
| 20260428 | 44,350 | 41,300 | 44,450 | 37,300 |
| 20260427 | 40,000 | 41,550 | 43,800 | 34,800 |
| 20260424 | 34,200 | 36,500 | 41,000 | 32,300 |
| 20260423 | 28,700 | 33,150 | 33,150 | 27,550 |
| 20260422 | 21,950 | 25,500 | 26,200 | 21,950 |
| 20260421 | 22,550 | 22,200 | 24,150 | 21,300 |
| 20260420 | 19,510 | 21,050 | 21,450 | 19,370 |
| 20260417 | 19,300 | 19,420 | 20,500 | 18,880 |
| 20260416 | 19,900 | 19,000 | 19,900 | 18,690 |
| 20260415 | 22,300 | 19,710 | 22,300 | 19,430 |
| 20260414 | 22,500 | 21,650 | 25,500 | 20,800 |
| 20260413 | 20,600 | 21,550 | 21,700 | 19,950 |
| 20260410 | 23,000 | 20,800 | 23,000 | 20,650 |
| 20260409 | 22,750 | 21,800 | 22,750 | 20,900 |
| 20260408 | 23,400 | 22,750 | 23,800 | 21,900 |
| 20260407 | 25,200 | 22,450 | 25,200 | 21,900 |
| 20260406 | 24,650 | 24,200 | 25,500 | 23,400 |
| 20260403 | 23,450 | 25,000 | 26,200 | 23,450 |
| 20260402 | 23,800 | 22,600 | 24,300 | 21,500 |
| 20260401 | 22,000 | 22,500 | 23,500 | 21,600 |
| 20260331 | 21,100 | 20,750 | 21,600 | 19,370 |
| 20260330 | 22,850 | 22,050 | 22,850 | 21,000 |
| 20260327 | 23,000 | 23,300 | 24,500 | 22,700 |
| 20260326 | 23,000 | 24,100 | 25,500 | 22,200 |
| 20260325 | 22,700 | 23,750 | 25,950 | 22,400 |
| 20260324 | 22,900 | 22,250 | 23,800 | 21,850 |
| 20260323 | 23,400 | 22,100 | 24,000 | 21,500 |
| 20260320 | 25,100 | 24,050 | 25,500 | 22,200 |
| 20260319 | 21,600 | 23,950 | 24,850 | 20,200 |
| 20260318 | 22,200 | 21,700 | 23,950 | 21,150 |
| 20260317 | 23,350 | 21,700 | 23,350 | 21,050 |
| 20260316 | 22,200 | 23,400 | 26,450 | 22,200 |
| 20260313 | 19,440 | 22,500 | 23,450 | 18,680 |
| 20260312 | 17,620 | 19,950 | 20,100 | 17,350 |
| 20260311 | 16,310 | 17,420 | 17,770 | 15,710 |
| 20260310 | 15,000 | 16,250 | 16,910 | 14,700 |
| 20260309 | 15,000 | 14,260 | 15,010 | 13,700 |
| 20260306 | 16,000 | 16,040 | 16,490 | 15,000 |
| 20260305 | 16,540 | 16,400 | 18,630 | 14,150 |
| 20260304 | 17,620 | 15,930 | 17,750 | 15,420 |
| 20260303 | 20,000 | 18,310 | 21,000 | 18,310 |
| 20260227 | 21,700 | 20,800 | 22,350 | 19,840 |
| 20260226 | 17,960 | 21,700 | 22,550 | 17,780 |
| 20260225 | 18,280 | 17,350 | 18,530 | 17,200 |
| 20260224 | 18,460 | 18,280 | 20,450 | 18,280 |
| 20260223 | 16,090 | 18,100 | 18,800 | 16,000 |
| 20260220 | 15,400 | 16,090 | 16,350 | 14,840 |
| 20260219 | 15,110 | 15,110 | 15,990 | 14,980 |
| 20260213 | 15,800 | 15,200 | 15,980 | 15,130 |
| 20260212 | 15,550 | 15,960 | 16,250 | 15,410 |
| 20260211 | 14,010 | 15,550 | 15,920 | 13,680 |
| 20260210 | 13,910 | 13,890 | 14,230 | 13,380 |
| 20260209 | 13,550 | 13,630 | 14,000 | 13,030 |
| 20260206 | 13,630 | 13,180 | 14,090 | 12,540 |
| 20260205 | 15,850 | 14,250 | 15,850 | 14,060 |
| 20260204 | 14,530 | 15,660 | 15,670 | 13,900 |
| 20260203 | 14,010 | 14,430 | 14,620 | 14,010 |
| 20260202 | 14,510 | 13,940 | 14,990 | 13,640 |
| 20260130 | 14,760 | 14,870 | 15,110 | 14,040 |
| 20260129 | 15,030 | 14,930 | 15,430 | 14,430 |
| 20260128 | 12,780 | 14,920 | 14,940 | 12,650 |
| 20260127 | 12,850 | 12,780 | 13,160 | 12,300 |
| 20260126 | 12,820 | 12,980 | 13,130 | 12,460 |
| 20260123 | 12,500 | 12,710 | 13,190 | 12,000 |
| 20260122 | 12,320 | 12,500 | 12,590 | 11,960 |
| 20260121 | 12,460 | 12,250 | 12,800 | 12,200 |
| 20260120 | 12,570 | 13,000 | 13,160 | 12,340 |
| 20260119 | 12,680 | 12,500 | 12,680 | 12,320 |
| 20260116 | 12,850 | 12,680 | 12,950 | 12,100 |
| 20260115 | 13,340 | 12,950 | 13,340 | 12,690 |
| 20260114 | 14,030 | 13,340 | 14,030 | 13,150 |
| 20260113 | 13,700 | 13,810 | 14,170 | 13,460 |
| 20260112 | 13,600 | 13,690 | 14,100 | 13,100 |
| 20260109 | 13,250 | 13,720 | 13,880 | 12,950 |
| 20260108 | 13,630 | 13,260 | 13,700 | 13,250 |
| 20260107 | 13,640 | 13,640 | 13,640 | 13,100 |
| 20260106 | 13,300 | 13,640 | 13,890 | 12,970 |
| 20260105 | 13,800 | 13,470 | 14,000 | 13,130 |
| 20260102 | 13,450 | 13,700 | 13,800 | 13,120 |
| 20251230 | 13,300 | 13,500 | 14,400 | 13,100 |
| 20251229 | 12,000 | 13,300 | 13,400 | 12,000 |
| 20251226 | 12,510 | 12,140 | 12,670 | 11,600 |
| 20251224 | 12,430 | 12,510 | 12,810 | 12,330 |
| 20251223 | 12,380 | 12,390 | 12,880 | 12,110 |
| 20251222 | 12,000 | 12,210 | 12,280 | 12,000 |
| 20251219 | 11,560 | 11,900 | 11,920 | 11,560 |
| 20251218 | 11,400 | 11,500 | 11,630 | 11,080 |
| 20251217 | 11,500 | 11,530 | 11,540 | 11,000 |
| 20251216 | 11,350 | 11,240 | 11,490 | 11,090 |
| 20251215 | 11,210 | 11,330 | 11,550 | 11,210 |
| 20251212 | 12,080 | 11,730 | 12,200 | 10,890 |
| 20251211 | 12,100 | 12,050 | 12,100 | 11,820 |
| 20251210 | 12,040 | 12,000 | 12,230 | 11,800 |
| 20251209 | 12,130 | 12,090 | 12,260 | 11,600 |
| 20251208 | 12,410 | 11,950 | 12,760 | 11,800 |
| 20251205 | 13,200 | 12,600 | 13,640 | 12,320 |
| 20251204 | 14,000 | 13,200 | 15,000 | 12,740 |
| 20251203 | 14,000 | 13,950 | 14,090 | 13,620 |
| 20251202 | 13,630 | 13,730 | 14,250 | 13,250 |
| 20251201 | 14,220 | 13,600 | 14,390 | 13,350 |
| 20251128 | 13,960 | 14,060 | 14,380 | 13,830 |
| 20251127 | 12,400 | 14,090 | 14,390 | 12,330 |
| 20251126 | 11,500 | 12,350 | 12,760 | 11,330 |
| 20251125 | 11,350 | 11,580 | 11,750 | 10,970 |
| 20251124 | 11,400 | 10,960 | 11,400 | 10,900 |
| 20251121 | 11,780 | 11,060 | 11,780 | 11,060 |
| 20251120 | 12,010 | 12,060 | 12,430 | 11,950 |
| 20251119 | 12,440 | 11,890 | 12,580 | 11,690 |
| 20251118 | 13,210 | 12,430 | 13,540 | 12,380 |
| 20251117 | 12,900 | 13,210 | 13,500 | 12,450 |
| 20251114 | 12,770 | 12,860 | 13,970 | 12,750 |
| 20251113 | 12,420 | 13,200 | 13,250 | 12,180 |
| 20251112 | 11,920 | 12,450 | 12,700 | 11,810 |
| 20251111 | 11,750 | 11,930 | 12,560 | 11,600 |
| 20251110 | 11,700 | 11,550 | 12,000 | 11,470 |
| 20251107 | 12,100 | 11,700 | 12,370 | 11,510 |
| 20251106 | 13,040 | 12,490 | 13,040 | 12,240 |
| 20251105 | 13,100 | 12,700 | 13,100 | 12,030 |
| 20251104 | 12,880 | 13,130 | 13,840 | 12,590 |
| 20251103 | 13,480 | 12,870 | 13,900 | 12,670 |
| 20251031 | 13,740 | 13,400 | 13,930 | 13,200 |
| 20251030 | 13,800 | 13,600 | 14,040 | 13,050 |
| 20251029 | 13,240 | 13,800 | 14,150 | 13,240 |
| 20251028 | 13,500 | 13,210 | 13,550 | 13,150 |
| 20251027 | 13,200 | 13,490 | 13,520 | 12,650 |
| 20251024 | 13,950 | 13,130 | 14,030 | 13,030 |
| 20251023 | 13,740 | 13,890 | 13,900 | 13,420 |
| 20251022 | 14,300 | 13,930 | 14,300 | 13,610 |
| 20251021 | 14,230 | 14,240 | 14,800 | 13,760 |
| 20251020 | 14,310 | 14,000 | 15,040 | 13,730 |
| 20251017 | 14,900 | 14,160 | 15,260 | 13,990 |
| 20251016 | 14,940 | 15,200 | 15,630 | 14,660 |
| 20251015 | 13,270 | 15,060 | 15,630 | 13,260 |
| 20251014 | 12,300 | 13,270 | 13,540 | 12,110 |
| 20251013 | 12,010 | 12,000 | 12,280 | 11,300 |
| 20251010 | 11,990 | 12,450 | 12,680 | 11,940 |
| 20251002 | 12,200 | 11,990 | 12,690 | 11,680 |
| 20251001 | 12,070 | 11,910 | 12,290 | 11,660 |
| 20250930 | 12,170 | 12,110 | 12,340 | 11,820 |
| 20250929 | 12,000 | 12,060 | 12,090 | 11,820 |
| 20250926 | 12,270 | 11,990 | 12,370 | 11,560 |
| 20250925 | 12,690 | 12,250 | 12,690 | 12,250 |
| 20250924 | 13,550 | 12,750 | 13,550 | 12,200 |
| 20250923 | 13,420 | 13,460 | 13,550 | 12,990 |
| 20250922 | 13,500 | 13,400 | 14,200 | 13,350 |
| 20250919 | 14,200 | 13,350 | 14,200 | 13,350 |
| 20250918 | 13,800 | 13,830 | 14,240 | 13,560 |
| 20250917 | 13,100 | 13,800 | 14,050 | 13,090 |
| 20250916 | 12,110 | 13,650 | 13,700 | 12,080 |
| 20250915 | 11,410 | 12,330 | 12,560 | 11,320 |
| 20250912 | 11,560 | 11,410 | 11,660 | 11,330 |
| 20250911 | 11,860 | 11,560 | 11,860 | 11,300 |
| 20250910 | 11,750 | 11,820 | 12,120 | 11,590 |
| 20250909 | 12,140 | 11,800 | 12,140 | 11,730 |
| 20250908 | 11,300 | 12,160 | 12,390 | 11,300 |
| 20250905 | 11,300 | 11,270 | 11,520 | 11,170 |
| 20250904 | 11,420 | 11,300 | 11,630 | 11,030 |
| 20250903 | 11,000 | 11,400 | 11,500 | 10,840 |
| 20250902 | 11,180 | 10,680 | 11,180 | 10,560 |
| 20250901 | 11,190 | 11,130 | 11,350 | 10,790 |
| 20250829 | 11,850 | 11,270 | 11,920 | 11,240 |
| 20250828 | 9,900 | 11,720 | 11,720 | 9,900 |
| 20250827 | 10,000 | 10,030 | 10,140 | 9,900 |
| 20250826 | 10,050 | 9,990 | 10,100 | 9,890 |
| 20250825 | 9,780 | 10,010 | 10,180 | 9,780 |
| 20250822 | 9,730 | 9,770 | 9,900 | 9,600 |
| 20250821 | 9,760 | 9,730 | 9,960 | 9,610 |
| 20250820 | 9,480 | 9,690 | 9,690 | 9,180 |
| 20250819 | 9,930 | 9,690 | 9,930 | 9,530 |
| 20250818 | 10,060 | 9,700 | 10,060 | 9,550 |
| 20250814 | 10,060 | 10,100 | 10,790 | 10,060 |
| 20250813 | 10,220 | 10,100 | 10,320 | 10,060 |
| 20250812 | 10,730 | 10,190 | 10,730 | 10,190 |
| 20250811 | 10,550 | 10,610 | 10,850 | 10,310 |
| 20250808 | 10,600 | 10,670 | 10,820 | 10,250 |
| 20250807 | 10,620 | 10,600 | 10,800 | 10,220 |
| 20250806 | 10,470 | 10,620 | 10,690 | 10,200 |
| 20250805 | 11,040 | 10,600 | 11,100 | 10,460 |
| 20250804 | 10,300 | 10,790 | 10,940 | 10,300 |
| 20250801 | 10,980 | 10,460 | 10,990 | 10,300 |
| 20250731 | 11,290 | 10,980 | 11,400 | 10,970 |
| 20250730 | 11,310 | 11,300 | 11,820 | 11,210 |
| 20250729 | 11,210 | 11,300 | 11,860 | 11,210 |
| 20250728 | 11,100 | 11,300 | 11,630 | 11,050 |
| 20250725 | 11,710 | 11,140 | 11,710 | 11,100 |
| 20250724 | 11,650 | 11,660 | 11,850 | 11,150 |
| 20250723 | 11,980 | 11,650 | 12,590 | 11,580 |
| 20250722 | 11,480 | 11,100 | 11,670 | 10,860 |
| 20250721 | 11,280 | 11,460 | 12,030 | 11,170 |
| 20250718 | 12,260 | 11,600 | 12,750 | 11,460 |
| 20250717 | 13,420 | 12,260 | 13,460 | 12,260 |
| 20250716 | 11,480 | 13,420 | 14,650 | 11,280 |
| 20250715 | 11,550 | 11,270 | 11,550 | 11,010 |
| 20250714 | 10,960 | 11,550 | 11,630 | 10,740 |
| 20250711 | 9,520 | 10,900 | 11,080 | 9,410 |
| 20250710 | 9,500 | 9,400 | 9,750 | 9,190 |
| 20250709 | 9,930 | 9,500 | 10,280 | 9,470 |
| 20250708 | 9,880 | 9,920 | 10,240 | 9,420 |
| 20250707 | 10,360 | 9,960 | 10,830 | 9,710 |
| 20250704 | 12,640 | 10,870 | 12,640 | 10,310 |
| 20250703 | 13,350 | 12,450 | 13,350 | 12,200 |
| 20250702 | 12,390 | 13,350 | 13,350 | 12,110 |
| 20250701 | 12,190 | 12,350 | 12,700 | 11,670 |
| 20250630 | 12,850 | 12,030 | 12,960 | 12,030 |
| 20250627 | 12,710 | 12,700 | 13,060 | 12,410 |
| 20250626 | 13,200 | 12,920 | 13,400 | 12,650 |
| 20250625 | 14,000 | 12,590 | 14,200 | 12,510 |
| 20250624 | 12,200 | 12,510 | 12,890 | 12,040 |
| 20250623 | 11,650 | 11,970 | 12,050 | 10,900 |
| 20250620 | 11,770 | 11,650 | 12,370 | 11,210 |
| 20250619 | 12,170 | 11,750 | 12,990 | 11,610 |
| 20250618 | 11,790 | 11,820 | 12,600 | 11,550 |
| 20250617 | 12,100 | 11,480 | 12,120 | 10,910 |
| 20250616 | 11,890 | 12,080 | 12,150 | 11,210 |
| 20250613 | 11,750 | 11,890 | 12,020 | 11,140 |
| 20250612 | 10,650 | 11,670 | 11,700 | 10,400 |
| 20250611 | 10,070 | 10,650 | 10,690 | 9,810 |
| 20250610 | 9,500 | 10,100 | 10,210 | 9,340 |
| 20250609 | 9,900 | 9,350 | 9,900 | 9,100 |
| 20250605 | 9,370 | 9,530 | 10,200 | 9,370 |
| 20250604 | 8,770 | 9,140 | 9,450 | 8,650 |
| 20250602 | 8,120 | 8,750 | 8,820 | 7,970 |
| 20250530 | 8,190 | 8,120 | 8,350 | 7,970 |
| 20250529 | 8,580 | 8,290 | 8,640 | 8,140 |
| 20250528 | 8,390 | 8,460 | 8,650 | 8,270 |
| 20250527 | 8,790 | 8,400 | 8,840 | 8,240 |
| 20250526 | 8,770 | 8,650 | 8,950 | 8,480 |
| 20250523 | 7,500 | 8,470 | 8,960 | 7,250 |
| 20250522 | 6,890 | 7,070 | 7,150 | 6,680 |
| 20250521 | 6,870 | 6,840 | 6,990 | 6,660 |
| 20250520 | 6,640 | 6,760 | 7,030 | 6,640 |
| 20250519 | 6,780 | 6,680 | 6,830 | 6,610 |
| 20250516 | 7,200 | 6,770 | 7,200 | 6,770 |
| 20250515 | 7,040 | 7,020 | 7,220 | 6,850 |
| 20250514 | 6,830 | 6,940 | 7,030 | 6,810 |
| 20250513 | 6,880 | 6,810 | 7,000 | 6,770 |
| 20250512 | 6,840 | 6,840 | 6,900 | 6,760 |
| 20250509 | 6,960 | 6,900 | 6,980 | 6,770 |
| 20250508 | 7,170 | 6,960 | 7,350 | 6,930 |
| 20250507 | 7,170 | 7,170 | 7,300 | 6,940 |
| 20250502 | 6,580 | 7,050 | 7,050 | 6,580 |
| 20250430 | 7,000 | 6,580 | 7,000 | 6,580 |
| 20250429 | 6,960 | 6,930 | 7,190 | 6,820 |
| 20250428 | 7,220 | 7,050 | 7,300 | 6,880 |
| 20250425 | 7,120 | 7,220 | 7,350 | 7,010 |
| 20250424 | 6,780 | 6,960 | 7,730 | 6,330 |
| 20250423 | 6,430 | 6,600 | 6,850 | 6,420 |
| 20250422 | 6,550 | 6,390 | 6,560 | 6,330 |
| 20250421 | 6,970 | 6,590 | 6,980 | 6,450 |
| 20250418 | 6,900 | 6,970 | 7,020 | 6,700 |
| 20250417 | 6,450 | 7,030 | 7,050 | 6,380 |
| 20250416 | 5,930 | 6,450 | 6,520 | 5,680 |
| 20250415 | 6,130 | 5,930 | 6,200 | 5,900 |
| 20250414 | 5,710 | 6,130 | 6,170 | 5,530 |
| 20250411 | 5,370 | 5,620 | 5,770 | 5,210 |
| 20250410 | 5,420 | 5,370 | 5,500 | 5,200 |
| 20250409 | 5,360 | 5,030 | 5,360 | 4,870 |
| 20250408 | 5,190 | 5,400 | 5,470 | 5,190 |
| 20250407 | 5,420 | 5,150 | 5,520 | 5,050 |
| 20250404 | 5,450 | 5,720 | 5,980 | 5,410 |
| 20250403 | 5,450 | 5,580 | 5,750 | 5,420 |
| 20250402 | 6,180 | 5,690 | 6,180 | 5,660 |
| 20250401 | 5,990 | 6,130 | 6,270 | 5,750 |
| 20250331 | 6,110 | 5,780 | 6,130 | 5,750 |
| 20250328 | 6,460 | 6,130 | 6,480 | 6,030 |
| 20250327 | 6,530 | 6,450 | 6,580 | 6,350 |
| 20250326 | 6,600 | 6,590 | 6,810 | 6,360 |
| 20250325 | 7,010 | 6,600 | 7,290 | 6,520 |
| 20250324 | 7,200 | 7,100 | 7,280 | 6,970 |
| 20250321 | 7,230 | 7,200 | 7,450 | 7,070 |
| 20250320 | 7,740 | 7,280 | 7,740 | 7,220 |
| 20250319 | 7,900 | 7,600 | 7,950 | 7,520 |
| 20250318 | 7,660 | 7,980 | 8,150 | 7,630 |
| 20250317 | 7,060 | 7,660 | 8,000 | 6,850 |
| 20250314 | 6,810 | 6,910 | 7,090 | 6,800 |
| 20250313 | 6,800 | 6,810 | 7,300 | 6,700 |
| 20250312 | 6,990 | 6,750 | 7,000 | 6,680 |
| 20250311 | 6,370 | 6,960 | 7,000 | 6,220 |
| 20250310 | 6,840 | 6,660 | 6,850 | 6,600 |
| 20250307 | 6,680 | 6,900 | 7,060 | 6,540 |
| 20250306 | 7,060 | 6,840 | 7,060 | 6,700 |
| 20250305 | 7,080 | 7,010 | 7,190 | 6,670 |
| 20250304 | 7,830 | 7,030 | 7,830 | 6,750 |
| 20250228 | 7,360 | 7,720 | 8,330 | 7,200 |
| 20250227 | 7,030 | 7,420 | 8,540 | 6,740 |
| 20250226 | 6,670 | 6,870 | 6,980 | 6,550 |
| 20250225 | 6,440 | 6,600 | 6,600 | 6,370 |
| 20250224 | 6,710 | 6,640 | 7,290 | 6,470 |
| 20250221 | 5,270 | 6,470 | 6,890 | 5,270 |
| 20250220 | 5,460 | 5,300 | 5,540 | 5,210 |
| 20250219 | 5,260 | 5,460 | 5,580 | 5,210 |
| 20250218 | 5,030 | 5,260 | 5,530 | 4,955 |
| 20250217 | 4,940 | 5,030 | 5,070 | 4,940 |
| 20250214 | 4,900 | 4,920 | 5,000 | 4,835 |
| 20250213 | 4,960 | 4,900 | 4,995 | 4,850 |
| 20250212 | 4,985 | 4,870 | 5,030 | 4,820 |
| 20250211 | 5,090 | 4,980 | 5,280 | 4,955 |
| 20250210 | 5,130 | 5,090 | 5,260 | 4,960 |
| 20250207 | 5,170 | 5,150 | 5,540 | 4,830 |
| 20250206 | 5,050 | 5,210 | 5,290 | 5,050 |
| 20250205 | 4,830 | 5,200 | 5,310 | 4,830 |
| 20250204 | 4,600 | 4,830 | 4,830 | 4,540 |
| 20250203 | 4,980 | 4,600 | 4,980 | 4,530 |
| 20250131 | 4,805 | 4,785 | 4,855 | 4,715 |
| 20250124 | 4,915 | 4,940 | 5,030 | 4,810 |
| 20250123 | 5,110 | 4,915 | 5,110 | 4,905 |
| 20250122 | 5,050 | 5,100 | 5,150 | 4,995 |
| 20250121 | 5,230 | 5,030 | 5,260 | 4,945 |
| 20250120 | 5,380 | 5,230 | 5,420 | 5,180 |
| 20250117 | 5,420 | 5,380 | 5,450 | 5,320 |
| 20250116 | 5,580 | 5,440 | 5,580 | 5,350 |
| 20250115 | 5,470 | 5,460 | 5,500 | 5,290 |
| 20250114 | 5,480 | 5,450 | 5,480 | 5,350 |
| 20250113 | 5,680 | 5,390 | 5,680 | 5,330 |
| 20250110 | 5,650 | 5,520 | 5,740 | 5,520 |
| 20250109 | 5,540 | 5,650 | 6,060 | 5,440 |
| 20250108 | 5,340 | 5,400 | 5,440 | 5,270 |
| 20250107 | 5,470 | 5,350 | 5,470 | 5,300 |
| 20250106 | 5,160 | 5,380 | 5,480 | 5,160 |
| 20250103 | 5,280 | 5,110 | 5,280 | 5,030 |
| 20250102 | 5,210 | 5,080 | 5,210 | 5,030 |