Stock Ticker
- (356680) 엑스게이트
- Description: 기업개요
동사는 2010년 네트워크 보안솔루션 및 관제서비스 전문기업으로 설립되어 2023년 코스닥 시장에 상장하였음.
VPN, FW, UTM 등 정보보안을 위한 필수적인 제품을 생산 및 판매하고 관련된 서비스를 제공하는 통합 네트워크 보안 솔루션 회사로서, 기술혁신형 회사로 인정받아 현재 12건의 특허를 보유하고 있음.
생산기술 고도화와 제품 부가가치 증대를 위해 양자보안기술 등 다양한 선행기술 및 응용기술 개발을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 16,050 | 15,280 | 16,280 | 15,140 |
| 20261019 | 15,530 | 16,220 | 16,290 | 15,510 |
| 20261016 | 16,500 | 16,420 | 17,770 | 15,970 |
| 20261015 | 15,400 | 15,420 | 16,100 | 15,090 |
| 20261014 | 17,600 | 16,700 | 17,960 | 16,350 |
| 20261013 | 17,550 | 17,740 | 19,580 | 17,010 |
| 20261012 | 17,810 | 18,550 | 18,770 | 17,300 |
| 20261008 | 18,680 | 17,950 | 19,030 |
| 20261007 | 20,100 | 18,940 | 20,750 | 18,900 |
| 20261006 | 21,400 | 20,500 | 22,300 | 20,050 |
| 20261002 | 18,300 | 18,790 | 18,870 | 18,070 |
| 20261001 | 17,660 | 18,150 | 18,340 | 17,280 |
| 20260930 | 18,270 | 18,200 | 18,700 | 17,980 |
| 20260929 | 18,960 | 17,800 | 19,040 | 17,320 |
| 20260928 | 18,220 | 18,510 | 19,980 | 17,900 |
| 20260923 | 17,530 | 18,220 | 19,950 | 17,500 |
| 20260922 | 17,910 | 16,540 | 18,040 | 16,510 |
| 20260921 | 17,360 | 17,840 | 18,450 | 17,120 |
| 20260918 | 17,920 | 17,570 | 18,440 | 17,430 |
| 20260917 | 17,150 | 17,250 | 17,700 | 17,010 |
| 20260916 | 17,150 | 17,090 | 18,860 | 16,710 |
| 20260915 | 17,220 | 17,550 | 18,390 | 16,600 |
| 20260914 | 16,780 | 17,200 | 18,610 | 16,230 |
| 20260911 | 12,800 | 16,060 | 16,060 | 12,690 |
| 20260910 | 12,300 | 12,360 | 12,410 | 11,920 |
| 20260909 | 11,800 | 12,610 | 13,450 | 11,730 |
| 20260908 | 11,330 | 11,600 | 12,000 | 11,310 |
| 20260907 | 11,470 | 11,330 | 11,550 | 11,190 |
| 20260904 | 10,900 | 11,430 | 11,430 | 10,900 |
| 20260903 | 11,290 | 10,760 | 11,400 | 10,630 |
| 20260902 | 11,100 | 11,150 | 11,530 | 11,090 |
| 20260901 | 11,810 | 11,560 | 11,890 | 11,400 |
| 20260831 | 11,490 | 11,810 | 11,860 | 11,140 |
| 20260828 | 12,210 | 12,020 | 13,280 | 11,850 |
| 20260827 | 11,500 | 11,800 | 12,060 | 11,460 |
| 20260826 | 11,460 | 11,530 | 11,650 | 11,200 |
| 20260825 | 11,100 | 11,630 | 11,650 | 10,500 |
| 20260824 | 12,020 | 11,440 | 12,450 | 10,820 |
| 20260821 | 11,880 | 11,430 | 11,890 | 11,240 |
| 20260820 | 11,730 | 12,120 | 12,190 | 11,650 |
| 20260819 | 11,640 | 11,610 | 12,170 | 11,500 |
| 20260818 | 12,870 | 12,070 | 12,890 | 11,950 |
| 20260814 | 12,910 | 12,870 | 13,260 | 12,460 |
| 20260813 | 12,790 | 12,910 | 13,400 | 12,630 |
| 20260812 | 12,130 | 12,230 | 12,580 | 11,730 |
| 20260811 | 11,630 | 11,990 | 12,070 | 11,250 |
| 20260810 | 11,700 | 12,000 | 12,370 | 11,660 |
| 20260807 | 11,460 | 11,090 | 11,670 | 10,760 |
| 20260806 | 11,050 | 11,100 | 11,370 | 10,760 |
| 20260805 | 11,070 | 11,370 | 12,220 | 10,880 |
| 20260804 | 10,710 | 10,540 | 11,000 | 10,230 |
| 20260803 | 9,730 | 9,900 | 10,270 | 9,470 |
| 20260731 | 9,000 | 9,820 | 9,940 | 8,950 |
| 20260730 | 8,190 | 8,300 | 8,940 | 8,190 |
| 20260729 | 9,740 | 8,730 | 10,250 | 8,220 |
| 20260728 | 11,560 | 9,800 | 12,380 | 9,800 |
| 20260727 | 10,610 | 10,520 | 10,740 | 10,240 |
| 20260724 | 10,820 | 10,370 | 10,950 | 10,240 |
| 20260723 | 10,650 | 11,050 | 11,170 | 10,600 |
| 20260722 | 10,600 | 10,510 | 11,080 | 10,420 |
| 20260721 | 10,120 | 10,230 | 10,910 | 9,500 |
| 20260720 | 10,790 | 10,120 | 10,790 | 9,950 |
| 20260716 | 11,440 | 10,840 | 11,570 | 10,720 |
| 20260715 | 11,170 | 11,740 | 11,900 | 11,140 |
| 20260714 | 10,690 | 10,800 | 11,200 | 10,140 |
| 20260713 | 12,010 | 10,880 | 12,390 | 10,810 |
| 20260710 | 11,070 | 12,250 | 12,540 | 11,070 |
| 20260709 | 10,890 | 11,080 | 11,700 | 10,620 |
| 20260708 | 11,520 | 10,930 | 11,970 | 10,900 |
| 20260707 | 12,400 | 11,970 | 13,150 | 11,770 |
| 20260706 | 13,520 | 12,720 | 13,560 | 12,280 |
| 20260703 | 13,850 | 13,570 | 13,980 | 12,630 |
| 20260702 | 15,360 | 13,850 | 15,360 | 13,840 |
| 20260701 | 16,550 | 15,500 | 16,700 | 15,130 |
| 20260630 | 17,240 | 17,140 | 17,360 | 16,500 |
| 20260629 | 15,900 | 16,620 | 16,700 | 15,830 |
| 20260626 | 17,620 | 16,450 | 17,660 | 15,700 |
| 20260625 | 20,800 | 18,590 | 21,000 | 18,040 |
| 20260624 | 20,600 | 22,350 | 23,700 | 20,500 |
| 20260623 | 18,300 | 19,690 | 20,800 | 17,210 |
| 20260622 | 15,810 | 16,200 | 16,430 | 15,660 |
| 20260619 | 17,510 | 16,230 | 17,520 | 15,500 |
| 20260618 | 17,760 | 17,520 | 18,050 | 17,100 |
| 20260617 | 18,380 | 18,480 | 18,780 | 17,060 |
| 20260616 | 18,780 | 17,290 | 18,780 | 17,240 |
| 20260615 | 16,760 | 18,710 | 18,790 | 16,610 |
| 20260612 | 16,880 | 16,410 | 16,940 | 16,280 |
| 20260611 | 14,900 | 16,270 | 16,640 | 14,550 |
| 20260610 | 16,180 | 15,750 | 16,400 | 15,450 |
| 20260609 | 17,680 | 17,270 | 17,750 | 16,640 |
| 20260608 | 14,520 | 15,630 | 16,400 | 14,520 |
| 20260605 | 18,730 | 17,960 | 18,750 | 17,110 |
| 20260604 | 18,140 | 20,250 | 20,300 | 17,900 |
| 20260602 | 19,960 | 19,090 | 20,200 | 18,900 |
| 20260601 | 23,300 | 21,550 | 23,450 | 21,100 |
| 20260529 | 25,800 | 25,000 | 26,300 | 23,050 |
| 20260528 | 26,400 | 23,550 | 26,450 | 22,500 |
| 20260527 | 26,700 | 25,750 | 30,550 | 24,750 |
| 20260526 | 23,150 | 27,550 | 27,550 | 23,150 |
| 20260522 | 21,000 | 21,200 | 22,150 | 19,700 |
| 20260521 | 17,110 | 17,070 | 17,420 | 16,670 |
| 20260520 | 17,120 | 16,460 | 17,320 | 15,650 |
| 20260519 | 16,060 | 19,000 | 19,430 | 16,060 |
| 20260518 | 15,050 | 15,460 | 15,790 | 14,600 |
| 20260515 | 18,480 | 16,360 | 18,560 | 15,980 |
| 20260514 | 19,120 | 19,030 | 19,240 | 18,050 |
| 20260513 | 18,470 | 20,100 | 20,250 | 17,450 |
| 20260512 | 17,600 | 17,270 | 17,980 | 14,500 |
| 20260511 | 16,070 | 15,300 | 16,550 | 15,230 |
| 20260508 | 15,940 | 15,840 | 16,230 | 15,260 |
| 20260507 | 17,200 | 16,670 | 17,930 | 16,500 |
| 20260506 | 14,860 | 18,470 | 19,170 | 14,130 |
| 20260504 | 15,410 | 15,010 | 15,410 | 14,370 |
| 20260430 | 13,200 | 14,090 | 14,510 | 13,070 |
| 20260429 | 13,580 | 13,340 | 13,580 | 13,050 |
| 20260428 | 13,400 | 13,600 | 13,880 | 12,850 |
| 20260427 | 12,930 | 13,470 | 13,620 | 12,510 |
| 20260424 | 13,600 | 12,930 | 13,800 | 12,680 |
| 20260423 | 13,740 | 14,140 | 15,280 | 13,130 |
| 20260422 | 14,750 | 13,760 | 14,750 | 13,430 |
| 20260421 | 16,640 | 14,760 | 17,340 | 13,800 |
| 20260420 | 14,950 | 16,440 | 19,120 | 14,300 |
| 20260417 | 17,300 | 14,990 | 17,330 | 14,260 |
| 20260416 | 16,870 | 16,870 | 16,870 | 15,600 |
| 20260415 | 12,980 | 12,980 | 12,980 | 12,980 |
| 20260414 | 9,500 | 9,990 | 9,990 | 8,980 |
| 20260413 | 7,280 | 7,690 | 7,850 | 7,190 |
| 20260410 | 7,220 | 7,430 | 7,480 | 7,200 |
| 20260409 | 7,160 | 7,150 | 7,200 | 7,070 |
| 20260408 | 7,200 | 7,300 | 7,300 | 7,100 |
| 20260407 | 7,320 | 7,000 | 7,320 | 6,950 |
| 20260406 | 7,810 | 7,450 | 7,810 | 7,130 |
| 20260403 | 6,810 | 6,870 | 7,040 | 6,740 |
| 20260402 | 7,090 | 6,650 | 7,150 | 6,570 |
| 20260401 | 6,860 | 7,050 | 7,070 | 6,860 |
| 20260331 | 6,760 | 6,620 | 6,850 | 6,600 |
| 20260330 | 6,960 | 6,850 | 6,970 | 6,720 |
| 20260327 | 6,650 | 7,180 | 7,380 | 6,580 |
| 20260326 | 7,060 | 6,780 | 7,060 | 6,730 |
| 20260325 | 7,000 | 7,120 | 7,270 | 6,740 |
| 20260324 | 6,870 | 6,940 | 6,950 | 6,410 |
| 20260323 | 6,700 | 6,550 | 6,930 | 6,550 |
| 20260320 | 6,930 | 6,930 | 7,040 | 6,910 |
| 20260319 | 6,810 | 6,900 | 7,080 | 6,790 |
| 20260318 | 7,010 | 7,020 | 7,120 | 6,920 |
| 20260317 | 7,120 | 6,990 | 7,120 | 6,960 |
| 20260316 | 7,020 | 6,980 | 7,090 | 6,860 |
| 20260313 | 6,870 | 7,020 | 7,100 | 6,800 |
| 20260312 | 7,030 | 7,100 | 7,200 | 6,960 |
| 20260311 | 6,770 | 7,090 | 7,290 | 6,750 |
| 20260310 | 6,570 | 6,770 | 6,890 | 6,530 |
| 20260309 | 6,420 | 6,340 | 6,520 | 6,240 |
| 20260306 | 6,630 | 6,860 | 7,030 | 6,550 |
| 20260305 | 6,360 | 6,860 | 6,940 | 6,360 |
| 20260304 | 6,650 | 6,120 | 6,910 | 6,100 |
| 20260303 | 7,910 | 7,310 | 7,930 | 7,310 |
| 20260227 | 9,100 | 8,160 | 9,110 | 8,130 |
| 20260226 | 9,000 | 8,280 | 9,000 | 8,030 |
| 20260225 | 7,590 | 7,490 | 7,620 | 7,430 |
| 20260224 | 7,600 | 7,520 | 7,610 | 7,500 |
| 20260223 | 7,620 | 7,600 | 7,660 | 7,530 |
| 20260220 | 7,510 | 7,550 | 7,630 | 7,360 |
| 20260219 | 7,420 | 7,480 | 7,520 | 7,330 |
| 20260213 | 7,430 | 7,330 | 7,440 | 7,260 |
| 20260212 | 7,550 | 7,470 | 7,580 | 7,410 |
| 20260211 | 7,590 | 7,530 | 7,630 | 7,470 |
| 20260210 | 7,630 | 7,620 | 7,740 | 7,570 |
| 20260209 | 7,450 | 7,590 | 7,650 | 7,400 |
| 20260206 | 7,200 | 7,200 | 7,340 | 6,990 |
| 20260205 | 7,640 | 7,460 | 7,670 | 7,400 |
| 20260204 | 7,750 | 7,800 | 7,920 | 7,710 |
| 20260203 | 7,640 | 7,910 | 7,910 | 7,550 |
| 20260202 | 7,530 | 7,570 | 7,930 | 7,430 |
| 20260130 | 8,520 | 7,760 | 8,530 | 7,750 |
| 20260129 | 7,710 | 8,020 | 8,130 | 7,570 |
| 20260128 | 7,610 | 7,670 | 7,700 | 7,590 |
| 20260127 | 7,550 | 7,600 | 7,680 | 7,490 |
| 20260126 | 7,530 | 7,620 | 7,640 | 7,400 |
| 20260123 | 7,250 | 7,530 | 7,560 | 7,220 |
| 20260122 | 7,300 | 7,190 | 7,360 | 7,120 |
| 20260121 | 7,330 | 7,270 | 7,360 | 7,210 |
| 20260120 | 7,340 | 7,530 | 7,740 | 7,160 |
| 20260119 | 7,300 | 7,340 | 7,410 | 7,240 |
| 20260116 | 7,390 | 7,220 | 7,420 | 7,180 |
| 20260115 | 7,390 | 7,390 | 7,430 | 7,140 |
| 20260114 | 7,330 | 7,240 | 7,380 | 7,190 |
| 20260113 | 7,640 | 7,320 | 7,640 | 7,280 |
| 20260112 | 7,600 | 7,550 | 7,660 | 7,510 |
| 20260109 | 7,600 | 7,600 | 7,650 | 7,460 |
| 20260108 | 7,850 | 7,550 | 7,850 | 7,550 |
| 20260107 | 7,970 | 7,760 | 8,010 | 7,710 |
| 20260106 | 8,210 | 8,010 | 8,220 | 7,950 |
| 20260105 | 8,150 | 8,150 | 8,260 | 8,000 |
| 20260102 | 7,730 | 7,960 | 7,970 | 7,630 |
| 20251230 | 7,790 | 7,640 | 7,800 | 7,610 |
| 20251229 | 7,700 | 7,790 | 7,810 | 7,650 |
| 20251226 | 7,800 | 7,700 | 7,900 | 7,680 |
| 20251224 | 7,890 | 7,790 | 7,930 | 7,770 |
| 20251223 | 8,390 | 7,910 | 8,400 | 7,880 |
| 20251222 | 7,860 | 8,040 | 8,070 | 7,790 |
| 20251219 | 7,680 | 7,760 | 7,780 | 7,510 |
| 20251218 | 7,580 | 7,600 | 7,700 | 7,520 |
| 20251217 | 7,770 | 7,700 | 7,830 | 7,650 |
| 20251216 | 7,810 | 7,700 | 8,090 | 7,700 |
| 20251215 | 7,990 | 7,890 | 8,020 | 7,780 |
| 20251212 | 7,910 | 8,050 | 8,130 | 7,800 |
| 20251211 | 7,910 | 7,870 | 7,990 | 7,770 |
| 20251210 | 8,060 | 7,920 | 8,060 | 7,860 |
| 20251209 | 8,070 | 8,060 | 8,180 | 7,990 |
| 20251208 | 8,180 | 8,090 | 8,280 | 8,040 |
| 20251205 | 8,560 | 8,130 | 8,620 | 8,110 |
| 20251204 | 8,110 | 8,280 | 8,330 | 7,950 |
| 20251203 | 7,970 | 8,030 | 8,060 | 7,930 |
| 20251202 | 8,110 | 7,980 | 8,110 | 7,900 |
| 20251201 | 8,190 | 8,110 | 8,600 | 7,990 |
| 20251128 | 7,730 | 7,970 | 8,020 | 7,710 |
| 20251127 | 7,710 | 7,720 | 7,780 | 7,650 |
| 20251126 | 7,650 | 7,750 | 7,750 | 7,560 |
| 20251125 | 8,080 | 7,640 | 8,280 | 7,610 |
| 20251124 | 7,680 | 7,680 | 7,860 | 7,550 |
| 20251121 | 7,740 | 7,660 | 7,850 | 7,660 |
| 20251120 | 8,010 | 8,090 | 8,160 | 7,960 |
| 20251119 | 7,950 | 7,920 | 8,090 | 7,780 |
| 20251118 | 8,200 | 7,940 | 8,230 | 7,850 |
| 20251117 | 8,220 | 8,250 | 8,280 | 8,050 |
| 20251114 | 8,360 | 8,050 | 8,380 | 8,050 |
| 20251113 | 8,520 | 8,560 | 8,620 | 8,360 |
| 20251112 | 8,540 | 8,620 | 8,670 | 8,400 |
| 20251111 | 8,750 | 8,540 | 8,840 | 8,400 |
| 20251110 | 8,480 | 8,760 | 8,770 | 8,420 |
| 20251107 | 8,390 | 8,440 | 8,680 | 8,250 |
| 20251106 | 9,110 | 8,800 | 9,280 | 8,730 |
| 20251105 | 8,960 | 8,870 | 9,040 | 8,450 |
| 20251104 | 9,110 | 9,210 | 9,540 | 8,880 |
| 20251103 | 9,500 | 9,350 | 9,540 | 9,310 |
| 20251031 | 9,330 | 9,370 | 9,630 | 9,200 |
| 20251030 | 9,620 | 9,350 | 10,050 | 9,310 |
| 20251029 | 9,570 | 9,610 | 10,090 | 9,570 |
| 20251028 | 9,780 | 9,530 | 10,880 | 9,530 |
| 20251027 | 9,810 | 9,680 | 9,910 | 9,510 |
| 20251024 | 10,080 | 9,650 | 10,340 | 9,580 |
| 20251023 | 8,080 | 10,230 | 10,650 | 7,940 |
| 20251022 | 7,900 | 8,230 | 8,420 | 7,690 |
| 20251021 | 7,900 | 7,980 | 7,990 | 7,810 |
| 20251020 | 7,760 | 7,980 | 7,980 | 7,700 |
| 20251017 | 7,940 | 7,790 | 8,060 | 7,750 |
| 20251016 | 8,670 | 8,310 | 8,780 | 8,190 |
| 20251015 | 8,660 | 8,640 | 8,870 | 8,460 |
| 20251014 | 8,520 | 8,620 | 9,500 | 8,240 |
| 20251013 | 7,900 | 7,980 | 8,170 | 7,880 |
| 20251010 | 8,080 | 8,200 | 8,320 | 7,970 |
| 20251002 | 7,620 | 7,700 | 7,790 | 7,610 |
| 20251001 | 7,720 | 7,610 | 7,810 | 7,600 |
| 20250930 | 7,780 | 7,720 | 8,130 | 7,680 |
| 20250929 | 7,890 | 7,880 | 7,990 | 7,790 |
| 20250926 | 8,300 | 7,800 | 8,300 | 7,760 |
| 20250925 | 8,660 | 8,390 | 8,690 | 8,310 |
| 20250924 | 8,920 | 8,740 | 9,300 | 8,660 |
| 20250923 | 8,410 | 8,670 | 8,920 | 8,140 |
| 20250922 | 8,810 | 8,520 | 9,130 | 8,520 |
| 20250919 | 8,860 | 8,320 | 8,970 | 8,270 |
| 20250918 | 7,970 | 8,640 | 9,450 | 7,790 |
| 20250917 | 7,500 | 7,690 | 7,890 | 7,320 |
| 20250916 | 7,790 | 7,400 | 7,900 | 7,385 |
| 20250915 | 7,650 | 7,490 | 8,000 | 7,370 |
| 20250912 | 7,140 | 7,180 | 7,200 | 7,130 |
| 20250911 | 7,180 | 7,080 | 7,260 | 7,050 |
| 20250910 | 7,280 | 7,180 | 7,350 | 7,100 |
| 20250909 | 7,110 | 7,120 | 7,160 | 7,010 |
| 20250908 | 7,180 | 7,100 | 7,190 | 7,050 |
| 20250905 | 7,230 | 7,200 | 7,270 | 7,140 |
| 20250904 | 7,130 | 7,220 | 7,290 | 7,120 |
| 20250903 | 7,050 | 7,100 | 7,170 | 7,020 |
| 20250902 | 7,060 | 7,050 | 7,200 | 7,000 |
| 20250901 | 7,000 | 7,020 | 7,120 | 6,960 |
| 20250829 | 7,300 | 7,120 | 7,340 | 7,080 |
| 20250828 | 7,150 | 7,100 | 7,180 | 7,050 |
| 20250827 | 7,300 | 7,190 | 7,320 | 7,130 |
| 20250826 | 7,090 | 7,250 | 7,250 | 7,090 |
| 20250825 | 7,080 | 7,140 | 7,160 | 7,020 |
| 20250822 | 6,700 | 6,930 | 7,040 | 6,700 |
| 20250821 | 6,680 | 6,730 | 6,950 | 6,680 |
| 20250820 | 6,790 | 6,730 | 6,840 | 6,650 |
| 20250819 | 7,050 | 6,930 | 7,120 | 6,930 |
| 20250818 | 7,260 | 7,110 | 7,280 | 7,100 |
| 20250814 | 7,270 | 7,270 | 7,380 | 7,240 |
| 20250813 | 7,390 | 7,300 | 7,440 | 7,290 |
| 20250812 | 7,700 | 7,390 | 7,890 | 7,370 |
| 20250811 | 7,360 | 7,370 | 7,420 | 7,320 |
| 20250808 | 7,530 | 7,350 | 7,550 | 7,340 |
| 20250807 | 7,540 | 7,500 | 7,580 | 7,470 |
| 20250806 | 7,960 | 7,600 | 8,180 | 7,600 |
| 20250805 | 7,480 | 7,500 | 7,590 | 7,400 |
| 20250804 | 7,170 | 7,340 | 7,360 | 7,170 |
| 20250801 | 7,390 | 7,270 | 7,390 | 7,160 |
| 20250731 | 7,500 | 7,530 | 7,530 | 7,330 |
| 20250730 | 7,560 | 7,420 | 7,570 | 7,420 |
| 20250729 | 7,690 | 7,600 | 7,690 | 7,560 |
| 20250728 | 7,760 | 7,710 | 7,760 | 7,610 |
| 20250725 | 7,740 | 7,750 | 7,810 | 7,640 |
| 20250724 | 7,760 | 7,720 | 7,860 | 7,640 |
| 20250723 | 7,740 | 7,720 | 8,260 | 7,570 |
| 20250722 | 8,000 | 7,850 | 8,000 | 7,740 |
| 20250721 | 7,980 | 8,000 | 8,020 | 7,920 |
| 20250718 | 8,170 | 8,000 | 8,230 | 7,950 |
| 20250717 | 8,020 | 7,840 | 8,120 | 7,800 |
| 20250716 | 7,740 | 7,710 | 7,790 | 7,630 |
| 20250715 | 7,630 | 7,700 | 7,750 | 7,590 |
| 20250714 | 7,860 | 7,630 | 7,860 | 7,600 |
| 20250711 | 7,900 | 7,880 | 7,970 | 7,830 |
| 20250710 | 7,940 | 7,910 | 7,940 | 7,750 |
| 20250709 | 7,920 | 7,900 | 7,940 | 7,800 |
| 20250708 | 7,920 | 7,940 | 8,040 | 7,910 |
| 20250707 | 8,050 | 7,960 | 8,070 | 7,920 |
| 20250704 | 8,270 | 8,030 | 8,270 | 8,020 |
| 20250703 | 8,400 | 8,260 | 8,550 | 8,190 |
| 20250702 | 8,150 | 8,130 | 8,230 | 7,990 |
| 20250701 | 8,380 | 8,210 | 8,440 | 8,210 |
| 20250630 | 8,350 | 8,300 | 8,580 | 8,280 |
| 20250627 | 8,700 | 8,520 | 8,730 | 8,450 |
| 20250626 | 8,690 | 8,500 | 8,720 | 8,350 |
| 20250625 | 9,050 | 8,850 | 9,050 | 8,780 |
| 20250624 | 8,860 | 9,060 | 9,060 | 8,770 |
| 20250623 | 8,650 | 8,750 | 8,770 | 8,540 |
| 20250620 | 9,000 | 8,900 | 9,010 | 8,690 |
| 20250619 | 8,890 | 8,840 | 8,980 | 8,750 |
| 20250618 | 8,590 | 8,850 | 8,880 | 8,500 |
| 20250617 | 8,690 | 8,670 | 8,790 | 8,480 |
| 20250616 | 8,330 | 8,600 | 8,630 | 8,250 |
| 20250613 | 8,970 | 8,570 | 8,990 | 8,480 |
| 20250612 | 9,280 | 8,960 | 9,450 | 8,870 |
| 20250611 | 8,580 | 8,600 | 8,650 | 8,440 |
| 20250610 | 8,610 | 8,470 | 8,610 | 8,390 |
| 20250609 | 8,280 | 8,550 | 8,600 | 8,260 |
| 20250605 | 8,120 | 8,170 | 8,190 | 8,040 |
| 20250604 | 8,130 | 8,100 | 8,210 | 8,000 |
| 20250602 | 8,040 | 8,100 | 8,170 | 7,970 |
| 20250530 | 8,280 | 8,130 | 8,280 | 8,130 |
| 20250529 | 8,520 | 8,530 | 8,530 | 8,360 |
| 20250528 | 8,530 | 8,470 | 8,640 | 8,430 |
| 20250527 | 8,450 | 8,370 | 8,520 | 8,360 |
| 20250526 | 8,520 | 8,550 | 8,620 | 8,410 |
| 20250523 | 9,290 | 8,650 | 9,290 | 8,610 |
| 20250522 | 8,530 | 8,330 | 8,640 | 8,310 |
| 20250521 | 8,900 | 8,770 | 9,780 | 8,720 |
| 20250520 | 8,730 | 8,620 | 8,790 | 8,570 |
| 20250519 | 8,610 | 8,290 | 8,630 | 8,030 |
| 20250516 | 8,740 | 8,570 | 8,770 | 8,440 |
| 20250515 | 8,840 | 8,630 | 9,020 | 8,560 |
| 20250514 | 9,200 | 8,350 | 9,200 | 8,270 |
| 20250513 | 7,750 | 7,910 | 7,910 | 7,630 |
| 20250512 | 7,650 | 7,750 | 7,770 | 7,550 |
| 20250509 | 7,990 | 7,640 | 8,000 | 7,510 |
| 20250508 | 7,420 | 7,500 | 7,600 | 7,380 |
| 20250507 | 7,110 | 7,380 | 7,400 | 7,110 |
| 20250502 | 7,050 | 7,100 | 7,260 | 7,050 |
| 20250430 | 7,590 | 7,200 | 7,600 | 7,170 |
| 20250429 | 8,200 | 7,640 | 8,580 | 7,640 |
| 20250428 | 8,020 | 7,570 | 8,210 | 7,530 |
| 20250425 | 7,470 | 7,330 | 7,470 | 7,260 |
| 20250424 | 7,470 | 7,390 | 7,490 | 7,280 |
| 20250423 | 7,350 | 7,350 | 7,390 | 7,190 |
| 20250422 | 7,190 | 7,200 | 7,320 | 7,120 |
| 20250421 | 7,420 | 7,300 | 7,530 | 7,240 |
| 20250418 | 7,680 | 7,430 | 7,680 | 7,350 |
| 20250417 | 7,130 | 7,280 | 7,340 | 7,130 |
| 20250416 | 7,360 | 7,240 | 7,480 | 7,180 |
| 20250415 | 7,200 | 7,340 | 7,990 | 7,080 |
| 20250414 | 7,020 | 7,240 | 7,290 | 6,950 |
| 20250411 | 6,700 | 6,980 | 6,980 | 6,570 |
| 20250410 | 6,780 | 6,560 | 6,780 | 6,450 |
| 20250409 | 6,170 | 6,170 | 6,300 | 6,050 |
| 20250408 | 6,550 | 6,400 | 6,670 | 6,280 |
| 20250407 | 6,450 | 6,130 | 6,520 | 6,070 |
| 20250404 | 6,550 | 6,780 | 6,840 | 6,400 |
| 20250403 | 6,600 | 6,670 | 6,860 | 6,600 |
| 20250402 | 6,950 | 6,820 | 7,050 | 6,720 |
| 20250401 | 6,780 | 6,840 | 6,990 | 6,740 |
| 20250331 | 7,060 | 6,720 | 7,080 | 6,680 |
| 20250328 | 7,460 | 7,270 | 7,560 | 7,140 |
| 20250327 | 7,850 | 7,470 | 7,970 | 7,450 |
| 20250326 | 7,700 | 7,990 | 8,050 | 7,680 |
| 20250325 | 8,520 | 7,840 | 8,590 | 7,820 |
| 20250324 | 8,320 | 8,270 | 8,560 | 8,270 |
| 20250321 | 8,350 | 8,320 | 8,550 | 8,270 |
| 20250320 | 9,110 | 8,720 | 9,140 | 8,680 |
| 20250319 | 9,130 | 9,250 | 9,320 | 8,830 |
| 20250318 | 9,570 | 9,380 | 9,990 | 9,380 |
| 20250317 | 10,080 | 9,390 | 10,200 | 9,330 |
| 20250314 | 9,150 | 9,430 | 9,500 | 8,840 |
| 20250313 | 9,320 | 8,920 | 9,590 | 8,850 |
| 20250312 | 8,580 | 8,630 | 9,020 | 8,520 |
| 20250311 | 8,010 | 8,400 | 8,460 | 8,010 |
| 20250310 | 8,310 | 8,520 | 8,600 | 8,200 |
| 20250307 | 8,310 | 8,310 | 8,510 | 8,120 |
| 20250306 | 8,450 | 8,540 | 8,790 | 8,310 |
| 20250305 | 8,050 | 8,500 | 9,130 | 8,050 |
| 20250304 | 7,810 | 7,960 | 8,200 | 7,710 |
| 20250228 | 8,060 | 8,060 | 8,270 | 8,020 |
| 20250227 | 8,820 | 8,550 | 8,870 | 8,490 |
| 20250226 | 8,550 | 8,820 | 8,960 | 8,460 |
| 20250225 | 8,400 | 8,690 | 9,290 | 8,280 |
| 20250224 | 8,610 | 8,490 | 8,670 | 8,480 |
| 20250221 | 9,140 | 8,910 | 9,200 | 8,810 |
| 20250220 | 9,400 | 8,840 | 9,560 | 8,810 |
| 20250219 | 8,900 | 8,830 | 8,960 | 8,600 |
| 20250218 | 9,200 | 9,170 | 9,240 | 9,070 |
| 20250217 | 8,950 | 9,180 | 9,240 | 8,900 |
| 20250214 | 9,120 | 9,050 | 9,280 | 9,010 |
| 20250213 | 9,550 | 9,240 | 9,790 | 9,110 |
| 20250212 | 9,260 | 9,300 | 9,720 | 9,070 |
| 20250211 | 10,480 | 9,490 | 10,720 | 9,490 |
| 20250210 | 9,730 | 9,580 | 9,850 | 9,350 |
| 20250207 | 9,350 | 10,000 | 10,350 | 9,300 |
| 20250206 | 9,380 | 9,650 | 10,000 | 9,220 |
| 20250205 | 9,190 | 9,330 | 9,390 | 9,000 |
| 20250204 | 7,650 | 9,080 | 9,490 | 7,650 |
| 20250203 | 7,520 | 7,300 | 7,550 | 7,300 |
| 20250131 | 7,650 | 7,540 | 7,880 | 7,530 |
| 20250124 | 7,530 | 7,650 | 7,750 | 7,350 |
| 20250123 | 7,930 | 7,640 | 7,950 | 7,630 |
| 20250122 | 8,500 | 8,190 | 8,670 | 8,100 |
| 20250121 | 7,800 | 7,900 | 7,960 | 7,720 |
| 20250120 | 7,770 | 7,920 | 8,080 | 7,610 |
| 20250117 | 8,450 | 7,980 | 8,550 | 7,950 |
| 20250116 | 8,880 | 8,440 | 9,360 | 8,220 |
| 20250115 | 7,960 | 8,100 | 9,100 | 7,520 |
| 20250114 | 7,300 | 7,470 | 7,520 | 7,200 |
| 20250113 | 8,170 | 7,700 | 8,230 | 7,570 |
| 20250110 | 8,560 | 8,560 | 8,770 | 8,220 |
| 20250109 | 8,110 | 8,420 | 8,690 | 7,580 |
| 20250108 | 10,230 | 9,700 | 10,480 | 9,560 |
| 20250107 | 11,440 | 10,940 | 11,440 | 10,400 |
| 20250106 | 11,340 | 11,620 | 12,340 | 11,150 |
| 20250103 | 11,420 | 11,030 | 12,400 | 10,650 |
| 20250102 | 10,390 | 11,390 | 11,500 | 10,000 |