Stock Ticker
- (388610) 지에프씨생명과학
- Description: 기업개요
동사는 2002년 설립되어 2022년 코넥스시장에 상장된 바이오 소재 전문기업임.
스킨마이크로바이옴 기술과 엑소좀 기술을 중심으로 화장품 바이오 소재를 개발·생산하는 소재사업과 기능성화장품의 효력시험 근거자료를 제공하는 임상사업을 영위하고 있음.
2,000여 개의 균주 라이브러리와 50여 종의 식물 캘러스 배양체를 보유하고 있으며, 고수율·고순도 엑소좀 분리 정제 특허기술을 활용해 프리미엄 활성 화합물을 생산하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,775 | 4,740 | 4,780 | 4,660 |
| 20261019 | 4,955 | 4,770 | 4,955 | 4,650 |
| 20261016 | 4,315 | 4,725 | 4,775 | 4,315 |
| 20261015 | 4,700 | 4,480 | 4,700 | 4,360 |
| 20261014 | 5,000 | 4,860 | 5,400 | 4,735 |
| 20261013 | 5,200 | 5,000 | 5,230 | 4,780 |
| 20261012 | 5,290 | 5,120 | 5,440 | 5,060 |
| 20261008 | 5,700 | 5,290 | 5,700 |
| 20261007 | 5,520 | 5,590 | 5,790 | 5,500 |
| 20261006 | 5,480 | 5,470 | 5,670 | 5,450 |
| 20261002 | 5,670 | 5,530 | 5,670 | 5,400 |
| 20261001 | 5,730 | 5,530 | 5,740 | 5,440 |
| 20260930 | 5,740 | 5,510 | 5,750 | 5,480 |
| 20260929 | 5,640 | 5,550 | 5,990 | 5,550 |
| 20260928 | 5,640 | 5,760 | 5,830 | 5,560 |
| 20260923 | 5,790 | 5,640 | 5,790 | 5,300 |
| 20260922 | 6,040 | 5,680 | 6,040 | 5,650 |
| 20260921 | 5,760 | 5,740 | 5,860 | 5,670 |
| 20260918 | 5,710 | 5,810 | 5,940 | 5,680 |
| 20260917 | 5,770 | 5,710 | 5,900 | 5,710 |
| 20260916 | 5,980 | 5,780 | 6,020 | 5,520 |
| 20260915 | 5,700 | 5,680 | 6,060 | 5,560 |
| 20260914 | 5,720 | 5,560 | 5,910 | 5,500 |
| 20260911 | 5,510 | 5,720 | 6,040 | 5,470 |
| 20260910 | 5,340 | 5,590 | 5,640 | 5,080 |
| 20260909 | 5,120 | 5,340 | 5,350 | 4,910 |
| 20260908 | 5,060 | 5,060 | 5,150 | 5,010 |
| 20260907 | 5,390 | 5,060 | 5,390 | 4,855 |
| 20260904 | 5,180 | 5,230 | 5,400 | 5,140 |
| 20260903 | 5,230 | 5,200 | 5,240 | 5,090 |
| 20260902 | 5,330 | 5,230 | 5,330 | 5,160 |
| 20260901 | 5,420 | 5,350 | 5,420 | 5,200 |
| 20260831 | 5,260 | 5,270 | 5,430 | 5,020 |
| 20260828 | 5,170 | 5,320 | 5,370 | 4,985 |
| 20260827 | 5,400 | 5,170 | 5,510 | 5,170 |
| 20260826 | 5,490 | 5,460 | 5,840 | 5,350 |
| 20260825 | 5,510 | 5,470 | 5,920 | 5,470 |
| 20260824 | 5,350 | 5,530 | 5,620 | 5,310 |
| 20260821 | 5,460 | 5,580 | 5,710 | 5,210 |
| 20260820 | 5,270 | 5,540 | 5,710 | 5,270 |
| 20260819 | 5,640 | 5,370 | 5,640 | 5,360 |
| 20260818 | 6,090 | 5,640 | 6,090 | 5,630 |
| 20260814 | 6,200 | 6,090 | 6,260 | 5,860 |
| 20260813 | 6,500 | 6,500 | 6,570 | 6,320 |
| 20260812 | 6,310 | 6,570 | 6,640 | 6,310 |
| 20260811 | 6,080 | 6,300 | 6,380 | 6,080 |
| 20260810 | 6,070 | 6,080 | 6,700 | 6,010 |
| 20260807 | 6,020 | 6,110 | 6,160 | 5,920 |
| 20260806 | 5,980 | 6,020 | 6,250 | 5,860 |
| 20260805 | 5,910 | 5,980 | 6,100 | 5,900 |
| 20260804 | 5,470 | 5,900 | 6,010 | 5,470 |
| 20260803 | 5,410 | 5,650 | 6,180 | 5,210 |
| 20260731 | 5,300 | 5,410 | 5,580 | 5,240 |
| 20260730 | 5,010 | 5,300 | 5,490 | 4,935 |
| 20260729 | 5,570 | 5,500 | 5,840 | 4,945 |
| 20260728 | 5,900 | 5,570 | 5,990 | 5,520 |
| 20260727 | 5,820 | 5,900 | 5,970 | 5,610 |
| 20260724 | 5,930 | 5,880 | 6,000 | 5,670 |
| 20260723 | 5,550 | 6,000 | 6,150 | 5,550 |
| 20260722 | 5,800 | 5,800 | 6,120 | 5,800 |
| 20260721 | 5,610 | 5,800 | 6,200 | 5,600 |
| 20260720 | 6,000 | 5,800 | 6,040 | 5,750 |
| 20260716 | 5,910 | 6,040 | 6,320 | 5,750 |
| 20260715 | 5,360 | 5,900 | 5,940 | 5,360 |
| 20260714 | 6,010 | 5,620 | 6,010 | 5,210 |
| 20260713 | 5,240 | 5,570 | 5,760 | 5,040 |
| 20260710 | 4,585 | 5,240 | 5,250 | 4,585 |
| 20260709 | 4,630 | 4,760 | 4,940 | 4,535 |
| 20260708 | 4,900 | 4,625 | 5,180 | 4,580 |
| 20260707 | 5,040 | 4,990 | 5,400 | 4,950 |
| 20260706 | 5,160 | 5,330 | 5,570 | 5,030 |
| 20260703 | 5,070 | 5,200 | 5,470 | 4,740 |
| 20260702 | 5,210 | 5,070 | 5,580 | 5,030 |
| 20260701 | 4,840 | 5,470 | 5,500 | 4,840 |
| 20260630 | 4,860 | 4,880 | 5,060 | 4,860 |
| 20260629 | 4,600 | 4,900 | 4,925 | 4,460 |
| 20260626 | 4,970 | 4,600 | 5,010 | 4,500 |
| 20260625 | 5,240 | 5,010 | 5,290 | 4,980 |
| 20260624 | 5,100 | 5,280 | 5,330 | 4,890 |
| 20260623 | 5,560 | 5,130 | 5,560 | 5,110 |
| 20260622 | 5,910 | 5,600 | 6,100 | 5,600 |
| 20260619 | 6,240 | 5,900 | 6,270 | 5,750 |
| 20260618 | 6,850 | 6,240 | 6,850 | 6,240 |
| 20260617 | 6,290 | 6,700 | 6,830 | 6,270 |
| 20260616 | 6,560 | 6,230 | 6,660 | 6,230 |
| 20260615 | 6,810 | 6,560 | 6,910 | 6,440 |
| 20260612 | 6,560 | 6,810 | 6,870 | 6,550 |
| 20260611 | 6,360 | 6,490 | 6,760 | 6,150 |
| 20260610 | 6,300 | 6,400 | 6,690 | 6,050 |
| 20260609 | 5,930 | 6,300 | 6,600 | 5,920 |
| 20260608 | 6,370 | 5,870 | 6,370 | 5,870 |
| 20260605 | 6,510 | 6,420 | 6,560 | 6,290 |
| 20260604 | 6,280 | 6,560 | 7,000 | 6,280 |
| 20260602 | 6,500 | 6,470 | 6,620 | 6,350 |
| 20260601 | 7,070 | 6,650 | 7,300 | 6,630 |
| 20260529 | 7,430 | 7,090 | 7,430 | 7,030 |
| 20260528 | 7,800 | 7,440 | 7,830 | 7,160 |
| 20260527 | 7,620 | 7,410 | 7,860 | 7,070 |
| 20260526 | 8,100 | 7,870 | 8,110 | 7,640 |
| 20260522 | 7,640 | 7,890 | 8,230 | 7,550 |
| 20260521 | 7,500 | 7,700 | 7,700 | 7,400 |
| 20260520 | 7,600 | 7,300 | 7,710 | 7,150 |
| 20260519 | 8,000 | 7,710 | 8,090 | 7,700 |
| 20260518 | 7,820 | 8,300 | 8,360 | 7,610 |
| 20260515 | 8,470 | 8,000 | 8,470 | 7,960 |
| 20260514 | 8,610 | 8,470 | 8,940 | 8,050 |
| 20260513 | 8,860 | 8,590 | 9,140 | 8,580 |
| 20260512 | 9,380 | 8,860 | 9,440 | 8,810 |
| 20260511 | 9,460 | 9,450 | 9,890 | 9,100 |
| 20260508 | 9,940 | 9,460 | 9,950 | 9,350 |
| 20260507 | 9,670 | 9,580 | 9,760 | 9,570 |
| 20260506 | 9,880 | 9,670 | 10,040 | 9,520 |
| 20260504 | 9,850 | 9,940 | 10,070 | 9,790 |
| 20260430 | 10,150 | 9,840 | 10,150 | 9,690 |
| 20260429 | 10,500 | 10,020 | 10,620 | 10,020 |
| 20260428 | 10,380 | 10,430 | 10,550 | 10,160 |
| 20260427 | 10,000 | 10,450 | 10,560 | 9,850 |
| 20260424 | 10,000 | 10,000 | 10,170 | 9,830 |
| 20260423 | 10,420 | 9,900 | 10,470 | 9,830 |
| 20260422 | 10,700 | 10,420 | 10,700 | 10,090 |
| 20260421 | 10,740 | 10,450 | 11,000 | 10,440 |
| 20260420 | 11,350 | 10,830 | 11,350 | 10,580 |
| 20260417 | 9,830 | 11,090 | 11,900 | 9,810 |
| 20260416 | 9,640 | 9,810 | 10,600 | 9,640 |
| 20260415 | 9,590 | 9,490 | 9,590 | 9,300 |
| 20260414 | 9,650 | 9,420 | 9,660 | 9,300 |
| 20260413 | 9,430 | 9,350 | 9,450 | 9,190 |
| 20260410 | 9,240 | 9,390 | 9,440 | 9,120 |
| 20260409 | 9,380 | 9,240 | 9,630 | 9,210 |
| 20260408 | 9,580 | 9,530 | 9,650 | 9,200 |
| 20260407 | 9,430 | 9,490 | 9,840 | 9,050 |
| 20260406 | 9,590 | 9,500 | 9,590 | 9,180 |
| 20260403 | 9,530 | 9,490 | 9,530 | 9,230 |
| 20260402 | 9,510 | 9,230 | 9,600 | 8,840 |
| 20260401 | 9,390 | 9,490 | 9,680 | 9,340 |
| 20260331 | 9,600 | 9,300 | 9,650 | 9,230 |
| 20260330 | 10,000 | 9,700 | 10,000 | 9,700 |
| 20260327 | 9,960 | 10,190 | 10,440 | 9,800 |
| 20260326 | 10,160 | 10,070 | 10,240 | 9,840 |
| 20260325 | 9,880 | 10,240 | 10,240 | 9,880 |
| 20260324 | 9,750 | 9,880 | 9,950 | 9,690 |
| 20260323 | 10,320 | 9,610 | 10,320 | 9,610 |
| 20260320 | 10,090 | 10,330 | 10,450 | 10,080 |
| 20260319 | 10,200 | 10,080 | 10,500 | 10,040 |
| 20260318 | 10,370 | 10,310 | 10,470 | 10,220 |
| 20260317 | 10,140 | 10,220 | 10,310 | 10,050 |
| 20260316 | 10,230 | 10,140 | 10,430 | 9,970 |
| 20260313 | 10,110 | 10,230 | 10,260 | 9,900 |
| 20260312 | 10,020 | 10,190 | 10,350 | 10,000 |
| 20260311 | 10,220 | 10,100 | 10,470 | 9,880 |
| 20260310 | 9,740 | 9,850 | 10,260 | 9,600 |
| 20260309 | 9,720 | 9,520 | 9,800 | 9,360 |
| 20260306 | 10,200 | 10,190 | 10,240 | 9,920 |
| 20260305 | 10,330 | 10,130 | 10,780 | 10,130 |
| 20260304 | 11,140 | 10,280 | 11,140 | 9,740 |
| 20260303 | 10,750 | 11,140 | 11,820 | 10,370 |
| 20260227 | 11,500 | 10,800 | 11,900 | 10,720 |
| 20260226 | 11,500 | 11,000 | 11,600 | 10,820 |
| 20260225 | 11,750 | 11,500 | 11,750 | 11,280 |
| 20260224 | 11,420 | 11,460 | 11,660 | 11,270 |
| 20260223 | 11,760 | 11,410 | 11,990 | 11,020 |
| 20260220 | 11,690 | 11,750 | 12,220 | 11,550 |
| 20260219 | 12,480 | 11,960 | 12,490 | 11,940 |
| 20260213 | 12,850 | 12,480 | 12,850 | 12,220 |
| 20260212 | 12,960 | 12,720 | 12,960 | 12,510 |
| 20260211 | 12,840 | 12,700 | 13,070 | 12,650 |
| 20260210 | 13,000 | 12,930 | 13,030 | 12,650 |
| 20260209 | 12,900 | 12,840 | 12,950 | 12,310 |
| 20260206 | 11,740 | 12,310 | 12,480 | 11,740 |
| 20260205 | 12,500 | 12,360 | 12,850 | 12,330 |
| 20260204 | 12,240 | 12,500 | 12,600 | 12,210 |
| 20260203 | 12,310 | 12,250 | 12,510 | 11,880 |
| 20260202 | 12,970 | 12,270 | 12,970 | 12,150 |
| 20260130 | 12,860 | 12,970 | 13,080 | 12,520 |
| 20260129 | 12,960 | 12,870 | 13,050 | 12,480 |
| 20260128 | 12,950 | 12,960 | 13,180 | 12,800 |
| 20260127 | 12,920 | 12,950 | 13,120 | 12,470 |
| 20260126 | 12,460 | 12,920 | 13,050 | 12,460 |
| 20260123 | 12,410 | 12,580 | 12,770 | 12,230 |
| 20260122 | 12,110 | 12,410 | 12,660 | 11,900 |
| 20260121 | 12,730 | 12,110 | 12,730 | 11,990 |
| 20260120 | 12,460 | 12,760 | 13,090 | 12,100 |
| 20260119 | 13,080 | 12,650 | 13,200 | 12,560 |
| 20260116 | 12,830 | 13,050 | 13,200 | 12,610 |
| 20260115 | 12,600 | 12,810 | 13,040 | 12,470 |
| 20260114 | 13,030 | 12,700 | 13,180 | 12,600 |
| 20260113 | 13,320 | 13,190 | 13,500 | 12,800 |
| 20260112 | 13,430 | 13,440 | 13,600 | 13,150 |
| 20260109 | 13,830 | 13,430 | 13,830 | 13,340 |
| 20260108 | 13,420 | 13,520 | 13,750 | 13,300 |
| 20260107 | 14,080 | 13,630 | 14,390 | 13,370 |
| 20260106 | 14,850 | 14,210 | 15,020 | 14,100 |
| 20260105 | 14,820 | 14,830 | 15,050 | 14,550 |
| 20260102 | 14,140 | 14,940 | 15,250 | 14,040 |
| 20251230 | 13,620 | 14,200 | 14,980 | 13,010 |
| 20251229 | 14,510 | 14,430 | 14,690 | 14,400 |
| 20251226 | 15,080 | 14,620 | 15,390 | 14,500 |
| 20251224 | 14,810 | 15,130 | 15,140 | 14,640 |
| 20251223 | 15,310 | 14,800 | 15,690 | 14,490 |
| 20251222 | 15,650 | 15,470 | 15,920 | 15,320 |
| 20251219 | 14,660 | 15,720 | 16,390 | 14,660 |
| 20251218 | 14,700 | 14,650 | 15,150 | 14,300 |
| 20251217 | 14,220 | 14,730 | 15,640 | 14,220 |
| 20251216 | 13,750 | 14,340 | 14,560 | 13,650 |
| 20251215 | 14,190 | 13,900 | 14,290 | 13,710 |
| 20251212 | 14,100 | 14,290 | 14,570 | 14,100 |
| 20251211 | 14,460 | 14,100 | 14,760 | 14,020 |
| 20251210 | 14,310 | 14,530 | 14,900 | 14,150 |
| 20251209 | 14,570 | 14,310 | 14,620 | 14,240 |
| 20251208 | 14,580 | 14,570 | 14,900 | 14,200 |
| 20251205 | 14,400 | 14,190 | 14,400 | 13,900 |
| 20251204 | 15,150 | 14,380 | 15,150 | 14,200 |
| 20251203 | 15,150 | 14,900 | 15,350 | 14,720 |
| 20251202 | 15,110 | 15,100 | 15,230 | 14,660 |
| 20251201 | 15,170 | 15,110 | 15,350 | 14,700 |
| 20251128 | 15,000 | 15,170 | 15,400 | 14,510 |
| 20251127 | 13,440 | 14,790 | 14,920 | 13,440 |
| 20251126 | 13,320 | 13,580 | 13,870 | 13,280 |
| 20251125 | 13,000 | 13,320 | 13,820 | 13,000 |
| 20251124 | 13,290 | 13,000 | 13,570 | 12,940 |
| 20251121 | 13,880 | 13,280 | 14,470 | 13,240 |
| 20251120 | 13,650 | 14,030 | 14,500 | 13,650 |
| 20251119 | 13,780 | 13,650 | 14,170 | 13,220 |
| 20251118 | 14,180 | 13,780 | 14,410 | 13,530 |
| 20251117 | 14,310 | 14,320 | 14,610 | 14,000 |
| 20251114 | 15,620 | 14,310 | 15,620 | 14,290 |
| 20251113 | 15,190 | 15,760 | 16,080 | 14,910 |
| 20251112 | 14,430 | 15,350 | 15,400 | 14,430 |
| 20251111 | 14,910 | 14,570 | 15,070 | 14,450 |
| 20251110 | 14,770 | 15,060 | 15,200 | 14,430 |
| 20251107 | 14,960 | 14,760 | 15,650 | 14,490 |
| 20251106 | 16,110 | 15,080 | 16,120 | 15,080 |
| 20251105 | 16,900 | 15,900 | 16,900 | 15,850 |
| 20251104 | 16,120 | 16,940 | 17,220 | 16,100 |
| 20251103 | 16,300 | 16,400 | 16,510 | 15,920 |
| 20251031 | 16,720 | 16,310 | 16,760 | 16,300 |
| 20251030 | 17,150 | 16,560 | 17,400 | 16,400 |
| 20251029 | 18,020 | 17,100 | 18,190 | 17,060 |
| 20251028 | 18,500 | 18,190 | 18,570 | 17,660 |
| 20251027 | 17,960 | 18,600 | 18,800 | 17,400 |
| 20251024 | 18,350 | 18,000 | 18,490 | 17,770 |
| 20251023 | 18,690 | 18,450 | 19,100 | 18,010 |
| 20251022 | 18,560 | 18,680 | 18,890 | 18,210 |
| 20251021 | 18,650 | 18,620 | 19,380 | 18,480 |
| 20251020 | 17,840 | 18,950 | 19,380 | 17,840 |
| 20251017 | 18,750 | 18,100 | 19,290 | 18,100 |
| 20251016 | 20,350 | 19,130 | 20,550 | 18,880 |
| 20251015 | 19,910 | 20,400 | 20,700 | 19,870 |
| 20251014 | 21,200 | 20,100 | 21,600 | 19,920 |
| 20251013 | 19,910 | 21,200 | 21,750 | 19,360 |
| 20251010 | 21,050 | 20,550 | 21,600 | 20,400 |
| 20251002 | 21,800 | 21,500 | 22,150 | 20,400 |
| 20251001 | 22,150 | 21,900 | 22,250 | 21,150 |
| 20250930 | 20,000 | 21,950 | 22,400 | 19,620 |
| 20250929 | 21,050 | 20,600 | 21,500 | 19,910 |
| 20250926 | 20,350 | 21,000 | 21,150 | 19,500 |
| 20250925 | 19,610 | 20,400 | 20,500 | 19,390 |
| 20250924 | 20,800 | 19,970 | 20,900 | 19,720 |
| 20250923 | 21,050 | 20,900 | 21,400 | 20,600 |
| 20250922 | 19,450 | 21,050 | 21,300 | 19,340 |
| 20250919 | 19,100 | 19,350 | 19,700 | 18,740 |
| 20250918 | 19,180 | 19,000 | 19,600 | 18,710 |
| 20250917 | 18,920 | 18,770 | 19,840 | 18,670 |
| 20250916 | 19,230 | 18,910 | 19,530 | 18,910 |
| 20250915 | 19,450 | 19,210 | 20,000 | 19,020 |
| 20250912 | 19,450 | 19,450 | 19,880 | 19,300 |
| 20250911 | 19,680 | 19,690 | 20,350 | 19,140 |
| 20250910 | 19,780 | 19,680 | 20,200 | 19,350 |
| 20250909 | 19,470 | 19,230 | 19,750 | 18,810 |
| 20250908 | 18,340 | 19,470 | 19,550 | 18,200 |
| 20250905 | 17,430 | 18,340 | 18,370 | 17,350 |
| 20250904 | 17,580 | 17,430 | 17,700 | 17,300 |
| 20250903 | 17,800 | 17,400 | 18,200 | 17,350 |
| 20250902 | 18,010 | 17,720 | 18,400 | 17,460 |
| 20250901 | 18,100 | 17,810 | 18,400 | 16,750 |
| 20250829 | 18,920 | 18,110 | 19,390 | 18,040 |
| 20250828 | 19,000 | 18,510 | 19,150 | 18,410 |
| 20250827 | 17,900 | 19,130 | 19,570 | 17,780 |
| 20250826 | 18,130 | 17,610 | 18,300 | 17,610 |
| 20250825 | 17,880 | 18,070 | 18,340 | 17,780 |
| 20250822 | 17,860 | 17,960 | 18,520 | 17,630 |
| 20250821 | 17,590 | 18,020 | 18,750 | 17,580 |
| 20250820 | 16,420 | 17,090 | 17,430 | 16,010 |
| 20250819 | 17,500 | 17,090 | 17,770 | 16,800 |
| 20250818 | 18,800 | 18,010 | 18,800 | 17,560 |
| 20250814 | 18,100 | 18,550 | 19,140 | 17,680 |
| 20250813 | 18,840 | 18,100 | 19,550 | 17,910 |
| 20250812 | 20,850 | 18,720 | 22,000 | 18,400 |
| 20250811 | 21,200 | 20,300 | 21,600 | 19,660 |
| 20250808 | 18,420 | 21,400 | 22,900 | 18,260 |
| 20250807 | 19,850 | 18,420 | 20,300 | 18,250 |
| 20250806 | 15,300 | 19,130 | 19,830 | 14,910 |
| 20250805 | 14,640 | 15,260 | 15,540 | 14,500 |
| 20250804 | 14,610 | 14,300 | 14,900 | 14,190 |
| 20250801 | 15,370 | 14,290 | 15,370 | 14,170 |
| 20250731 | 14,730 | 15,370 | 15,680 | 14,630 |
| 20250730 | 16,330 | 14,930 | 16,630 | 14,780 |
| 20250729 | 17,650 | 16,660 | 17,710 | 16,610 |
| 20250728 | 19,390 | 17,730 | 19,430 | 17,560 |
| 20250725 | 20,300 | 18,950 | 20,300 | 18,940 |
| 20250724 | 20,450 | 20,400 | 20,950 | 20,300 |
| 20250723 | 21,800 | 20,350 | 21,800 | 20,350 |
| 20250722 | 22,600 | 21,800 | 22,900 | 21,400 |
| 20250721 | 22,950 | 22,600 | 23,700 | 22,550 |
| 20250718 | 23,500 | 23,000 | 23,800 | 23,000 |
| 20250717 | 23,450 | 23,250 | 24,650 | 22,750 |
| 20250716 | 25,100 | 23,450 | 25,850 | 23,350 |
| 20250715 | 25,600 | 24,700 | 26,500 | 24,500 |
| 20250714 | 24,250 | 25,400 | 29,000 | 24,250 |
| 20250711 | 23,650 | 23,950 | 26,350 | 23,100 |
| 20250710 | 24,850 | 23,650 | 26,550 | 23,500 |
| 20250709 | 22,300 | 25,000 | 27,950 | 21,600 |
| 20250708 | 21,500 | 22,700 | 23,450 | 21,200 |
| 20250707 | 22,800 | 21,450 | 23,600 | 21,150 |
| 20250704 | 25,700 | 22,400 | 25,800 | 22,200 |
| 20250703 | 31,500 | 26,050 | 32,100 | 26,050 |
| 20250702 | 29,600 | 29,700 | 33,550 | 28,250 |
| 20250701 | 33,800 | 29,350 | 37,650 | 29,350 |
| 20250630 | 29,550 | 32,550 | 40,000 | 21,000 |
| 20250627 | 26,050 | 26,450 | 27,350 | 25,600 |
| 20250626 | 24,900 | 26,000 | 26,300 | 24,500 |
| 20250625 | 25,700 | 24,900 | 25,700 | 24,500 |
| 20250624 | 25,900 | 24,500 | 26,000 | 24,300 |
| 20250623 | 24,000 | 26,000 | 26,000 | 23,600 |
| 20250620 | 24,450 | 23,900 | 25,000 | 23,000 |
| 20250619 | 25,000 | 24,400 | 25,000 | 23,150 |
| 20250618 | 22,850 | 22,250 | 23,850 | 22,100 |
| 20250617 | 25,450 | 22,850 | 25,450 | 22,850 |
| 20250616 | 22,950 | 25,700 | 25,750 | 22,000 |
| 20250613 | 22,800 | 22,450 | 22,800 | 21,950 |
| 20250612 | 22,700 | 22,000 | 22,800 | 21,550 |
| 20250611 | 21,600 | 22,000 | 23,000 | 21,550 |
| 20250610 | 22,000 | 21,600 | 22,950 | 21,000 |
| 20250609 | 21,800 | 21,800 | 21,850 | 20,150 |
| 20250605 | 22,250 | 21,200 | 22,250 | 20,000 |
| 20250604 | 21,500 | 21,250 | 22,500 | 20,000 |
| 20250602 | 18,850 | 20,400 | 20,450 | 18,510 |
| 20250530 | 20,750 | 18,500 | 20,750 | 17,310 |
| 20250529 | 20,650 | 20,300 | 21,450 | 19,700 |
| 20250528 | 23,050 | 20,650 | 23,050 | 20,350 |
| 20250527 | 20,400 | 20,900 | 21,600 | 19,500 |
| 20250526 | 18,510 | 19,400 | 19,400 | 18,510 |
| 20250523 | 18,490 | 18,100 | 18,500 | 18,000 |
| 20250522 | 19,500 | 18,000 | 19,700 | 18,000 |
| 20250521 | 17,500 | 18,400 | 19,500 | 17,500 |
| 20250520 | 17,500 | 18,130 | 19,500 | 17,500 |
| 20250519 | 17,440 | 17,170 | 17,500 | 17,000 |
| 20250516 | 17,450 | 17,000 | 17,490 | 16,990 |
| 20250515 | 18,000 | 17,000 | 18,500 | 17,000 |
| 20250514 | 17,700 | 17,300 | 18,850 | 17,000 |
| 20250513 | 17,500 | 17,400 | 18,980 | 16,990 |
| 20250512 | 16,640 | 17,000 | 17,500 | 16,000 |
| 20250509 | 17,500 | 16,980 | 18,800 | 16,200 |
| 20250508 | 16,000 | 16,390 | 16,390 | 16,000 |
| 20250507 | 15,170 | 16,950 | 17,000 | 14,600 |
| 20250502 | 14,610 | 14,900 | 15,490 | 14,600 |
| 20250430 | 14,650 | 15,260 | 15,480 | 14,620 |
| 20250429 | 14,730 | 15,370 | 15,500 | 14,550 |
| 20250428 | 14,930 | 15,420 | 16,000 | 14,650 |
| 20250425 | 15,480 | 15,400 | 16,450 | 14,650 |
| 20250424 | 15,440 | 15,180 | 15,440 | 15,150 |
| 20250423 | 16,000 | 15,090 | 16,450 | 14,800 |
| 20250422 | 15,920 | 15,680 | 16,450 | 15,450 |
| 20250421 | 15,500 | 15,930 | 15,930 | 15,000 |
| 20250418 | 16,480 | 15,980 | 16,480 | 15,980 |
| 20250417 | 16,000 | 15,900 | 16,450 | 15,200 |
| 20250416 | 16,000 | 15,800 | 16,480 | 15,500 |
| 20250415 | 15,500 | 15,860 | 15,900 | 15,500 |
| 20250414 | 15,700 | 15,500 | 15,700 | 15,000 |
| 20250411 | 15,500 | 15,300 | 15,700 | 15,000 |
| 20250410 | 15,280 | 15,230 | 15,440 | 15,000 |
| 20250409 | 15,300 | 15,300 | 15,440 | 14,640 |
| 20250408 | 15,430 | 15,260 | 15,430 | 14,680 |
| 20250407 | 15,270 | 14,900 | 15,440 | 14,540 |
| 20250404 | 14,090 | 14,300 | 15,000 | 14,000 |
| 20250403 | 15,000 | 13,820 | 15,500 | 13,800 |
| 20250402 | 14,500 | 14,970 | 15,500 | 14,000 |
| 20250401 | 15,000 | 14,820 | 15,000 | 13,800 |
| 20250331 | 13,500 | 14,270 | 15,900 | 13,500 |
| 20250328 | 14,000 | 13,990 | 14,000 | 13,280 |
| 20250327 | 13,980 | 13,830 | 13,980 | 13,810 |
| 20250326 | 13,880 | 13,850 | 14,480 | 13,210 |
| 20250325 | 13,190 | 13,530 | 13,880 | 12,540 |
| 20250324 | 13,300 | 13,190 | 13,300 | 12,500 |
| 20250321 | 13,480 | 12,570 | 13,980 | 12,500 |
| 20250320 | 14,870 | 13,480 | 14,870 | 12,610 |
| 20250319 | 13,970 | 13,190 | 14,500 | 12,520 |
| 20250318 | 13,380 | 13,970 | 14,390 | 13,000 |
| 20250317 | 13,410 | 13,150 | 13,410 | 12,520 |
| 20250314 | 13,000 | 13,340 | 13,340 | 13,000 |
| 20250313 | 13,420 | 13,410 | 13,420 | 12,500 |
| 20250312 | 13,430 | 13,400 | 13,430 | 13,000 |
| 20250311 | 13,990 | 13,420 | 14,000 | 13,000 |
| 20250310 | 13,990 | 13,790 | 13,990 | 13,380 |
| 20250307 | 14,000 | 13,700 | 15,500 | 13,370 |
| 20250306 | 14,000 | 13,910 | 14,000 | 13,750 |
| 20250305 | 13,940 | 13,780 | 14,500 | 13,330 |
| 20250304 | 13,950 | 13,750 | 14,500 | 13,300 |
| 20250228 | 13,430 | 13,360 | 13,430 | 13,010 |
| 20250227 | 13,300 | 13,220 | 13,300 | 13,030 |
| 20250226 | 13,450 | 13,100 | 13,900 | 13,060 |
| 20250225 | 13,990 | 13,410 | 13,990 | 13,100 |
| 20250224 | 14,000 | 13,490 | 14,000 | 12,700 |
| 20250221 | 14,370 | 13,990 | 14,370 | 13,800 |
| 20250220 | 13,970 | 13,910 | 13,970 | 13,500 |
| 20250219 | 14,000 | 13,930 | 14,000 | 13,300 |
| 20250218 | 13,680 | 13,740 | 13,920 | 13,200 |
| 20250217 | 14,380 | 13,750 | 14,380 | 13,040 |
| 20250214 | 14,350 | 13,680 | 14,350 | 13,000 |
| 20250213 | 14,350 | 13,800 | 14,350 | 12,540 |
| 20250212 | 14,360 | 14,330 | 14,360 | 13,510 |
| 20250211 | 14,020 | 14,340 | 14,390 | 13,500 |
| 20250210 | 14,490 | 14,450 | 14,490 | 14,450 |
| 20250207 | 15,450 | 14,490 | 15,450 | 14,000 |
| 20250206 | 14,500 | 14,280 | 15,980 | 14,050 |
| 20250205 | 14,500 | 14,480 | 15,000 | 14,000 |
| 20250204 | 14,000 | 14,290 | 14,800 | 14,000 |
| 20250203 | 13,860 | 15,430 | 16,300 | 13,500 |
| 20250131 | 13,740 | 14,190 | 14,200 | 13,740 |
| 20250124 | 13,860 | 13,740 | 13,860 | 13,110 |
| 20250123 | 13,500 | 13,390 | 13,500 | 13,000 |
| 20250122 | 13,880 | 13,350 | 13,880 | 13,000 |
| 20250121 | 13,960 | 13,930 | 13,960 | 13,110 |
| 20250120 | 14,000 | 13,960 | 14,000 | 13,370 |
| 20250117 | 13,840 | 13,780 | 13,840 | 13,360 |
| 20250116 | 13,730 | 13,700 | 13,730 | 13,370 |
| 20250115 | 14,500 | 13,200 | 14,500 | 13,150 |
| 20250114 | 14,500 | 14,440 | 14,800 | 14,000 |
| 20250113 | 14,300 | 14,490 | 14,500 | 14,000 |
| 20250110 | 14,290 | 14,090 | 14,290 | 13,750 |
| 20250109 | 14,300 | 14,280 | 14,300 | 13,650 |
| 20250108 | 14,870 | 14,290 | 14,870 | 13,150 |
| 20250107 | 14,500 | 14,860 | 14,980 | 14,500 |
| 20250106 | 14,500 | 14,330 | 14,500 | 13,500 |
| 20250103 | 14,500 | 14,000 | 14,500 | 13,610 |
| 20250102 | 14,500 | 14,500 | 14,500 | 14,500 |