Stock Ticker
- (389650) 넥스트바이오메디컬
- Description: 기업개요
동사는 2014년 설립된 의료기기 연구개발 기업으로 2024년 코스닥 상장한 혁신형 바이오 솔루션 기업임.
고분자 및 약물전달시스템 기술로 내시경용 지혈재, 혈관 색전 미립구를 개발해 미국 FDA, 유럽 CE 인증을 획득하고 Medtronic과 품질협력으로 글로벌 수준의 시스템을 구축함.
의약품-의료기기 융복합 제품으로 약물 탑재 내시경용 지혈재, 약물 방출 혈관 색전 치료재, 관절염 치료재 등 다양한 제품을 개발하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 27,100 | 27,000 | 28,350 | 26,400 |
| 20261019 | 25,550 | 27,800 | 27,800 | 25,550 |
| 20261016 | 25,400 | 26,350 | 27,200 | 25,400 |
| 20261015 | 25,450 | 25,550 | 26,400 | 25,150 |
| 20261014 | 27,100 | 26,900 | 27,750 | 26,800 |
| 20261013 | 27,900 | 27,300 | 28,000 | 26,450 |
| 20261012 | 29,500 | 28,200 | 29,650 | 28,150 |
| 20261008 | 31,000 | 29,700 | 31,000 |
| 20261007 | 31,600 | 31,500 | 32,050 | 31,200 |
| 20261006 | 31,750 | 31,500 | 32,600 | 31,100 |
| 20261002 | 33,100 | 31,750 | 33,400 | 31,600 |
| 20261001 | 32,600 | 33,200 | 33,850 | 31,400 |
| 20260930 | 30,750 | 32,450 | 32,950 | 30,600 |
| 20260929 | 31,800 | 30,650 | 31,800 | 30,300 |
| 20260928 | 32,700 | 31,350 | 33,050 | 31,350 |
| 20260923 | 28,450 | 32,400 | 33,450 | 28,150 |
| 20260922 | 28,550 | 28,300 | 29,400 | 28,300 |
| 20260921 | 28,800 | 28,650 | 30,200 | 28,400 |
| 20260918 | 29,600 | 28,650 | 30,000 | 28,650 |
| 20260917 | 29,000 | 29,650 | 30,100 | 29,000 |
| 20260916 | 30,050 | 29,200 | 30,050 | 28,700 |
| 20260915 | 30,000 | 30,150 | 32,150 | 29,950 |
| 20260914 | 28,700 | 29,400 | 30,150 | 28,650 |
| 20260911 | 29,250 | 29,500 | 29,750 | 28,550 |
| 20260910 | 30,400 | 29,550 | 30,450 | 29,550 |
| 20260909 | 30,450 | 30,400 | 30,950 | 30,200 |
| 20260908 | 30,850 | 30,450 | 31,800 | 30,050 |
| 20260907 | 31,050 | 31,050 | 31,250 | 30,500 |
| 20260904 | 31,100 | 31,050 | 31,800 | 30,600 |
| 20260903 | 32,300 | 31,100 | 32,800 | 31,000 |
| 20260902 | 32,800 | 32,000 | 34,300 | 31,950 |
| 20260901 | 32,900 | 33,350 | 34,500 | 32,200 |
| 20260831 | 32,400 | 33,200 | 33,225 | 31,100 |
| 20260828 | 33,050 | 33,000 | 33,450 | 31,950 |
| 20260827 | 33,100 | 33,450 | 33,800 | 32,650 |
| 20260826 | 32,750 | 33,550 | 33,700 | 32,000 |
| 20260825 | 33,000 | 32,950 | 33,100 | 31,050 |
| 20260824 | 33,300 | 33,250 | 33,300 | 31,800 |
| 20260821 | 34,000 | 32,300 | 34,000 | 31,150 |
| 20260820 | 34,350 | 34,500 | 34,850 | 33,000 |
| 20260819 | 33,900 | 33,100 | 34,150 | 32,100 |
| 20260818 | 36,700 | 33,850 | 36,700 | 33,350 |
| 20260814 | 38,050 | 37,300 | 38,500 | 37,050 |
| 20260813 | 38,650 | 37,600 | 38,650 | 37,200 |
| 20260812 | 38,800 | 38,100 | 38,800 | 37,000 |
| 20260811 | 42,100 | 38,900 | 42,450 | 38,750 |
| 20260810 | 41,000 | 42,650 | 42,850 | 40,250 |
| 20260807 | 41,000 | 40,050 | 41,400 | 39,100 |
| 20260806 | 41,300 | 40,750 | 41,600 | 38,500 |
| 20260805 | 39,850 | 40,500 | 41,500 | 39,500 |
| 20260804 | 36,300 | 40,400 | 41,000 | 36,300 |
| 20260803 | 34,050 | 36,300 | 37,750 | 34,000 |
| 20260731 | 33,500 | 34,650 | 34,900 | 32,600 |
| 20260730 | 32,450 | 32,450 | 34,300 | 31,400 |
| 20260729 | 34,350 | 33,000 | 35,300 | 30,150 |
| 20260728 | 37,200 | 34,350 | 37,650 | 33,850 |
| 20260727 | 34,650 | 37,050 | 38,650 | 34,650 |
| 20260724 | 35,900 | 34,450 | 36,950 | 34,400 |
| 20260723 | 33,050 | 36,150 | 37,550 | 31,800 |
| 20260722 | 34,200 | 33,100 | 34,950 | 32,950 |
| 20260721 | 34,250 | 33,950 | 35,350 | 33,500 |
| 20260720 | 36,750 | 35,000 | 36,750 | 34,700 |
| 20260716 | 37,950 | 37,650 | 40,150 | 37,100 |
| 20260715 | 35,500 | 38,600 | 39,400 | 35,500 |
| 20260714 | 36,000 | 35,150 | 36,000 | 34,000 |
| 20260713 | 37,850 | 36,600 | 40,200 | 36,250 |
| 20260710 | 37,350 | 37,850 | 39,400 | 36,550 |
| 20260709 | 38,050 | 37,700 | 39,800 | 37,550 |
| 20260708 | 40,800 | 39,350 | 40,800 | 37,600 |
| 20260707 | 39,050 | 41,300 | 42,850 | 39,050 |
| 20260706 | 39,650 | 40,400 | 40,400 | 37,500 |
| 20260703 | 40,350 | 39,500 | 40,850 | 37,300 |
| 20260702 | 41,500 | 39,950 | 42,350 | 39,750 |
| 20260701 | 41,250 | 41,850 | 42,600 | 39,950 |
| 20260630 | 43,500 | 41,400 | 44,450 | 41,200 |
| 20260629 | 39,050 | 44,000 | 44,000 | 38,650 |
| 20260626 | 39,050 | 37,750 | 40,000 | 37,350 |
| 20260625 | 41,000 | 39,650 | 42,500 | 39,650 |
| 20260624 | 38,650 | 41,900 | 42,350 | 37,500 |
| 20260623 | 39,350 | 38,700 | 40,700 | 38,400 |
| 20260622 | 41,100 | 40,300 | 43,000 | 39,000 |
| 20260619 | 40,950 | 40,300 | 41,700 | 38,650 |
| 20260618 | 44,350 | 40,150 | 44,700 | 39,950 |
| 20260617 | 43,300 | 44,900 | 47,600 | 42,300 |
| 20260616 | 41,000 | 42,000 | 42,550 | 39,200 |
| 20260615 | 42,900 | 41,050 | 43,550 | 40,600 |
| 20260612 | 41,500 | 42,750 | 45,000 | 40,400 |
| 20260611 | 37,550 | 40,600 | 40,850 | 37,200 |
| 20260610 | 39,600 | 38,900 | 41,700 | 38,500 |
| 20260609 | 39,100 | 40,950 | 41,850 | 38,150 |
| 20260608 | 39,900 | 39,500 | 44,000 | 39,050 |
| 20260605 | 42,900 | 47,600 | 51,700 | 42,550 |
| 20260604 | 41,500 | 41,850 | 44,400 | 41,500 |
| 20260602 | 40,000 | 42,500 | 44,450 | 37,500 |
| 20260601 | 41,950 | 40,800 | 43,850 | 39,800 |
| 20260529 | 44,800 | 41,650 | 44,800 | 40,300 |
| 20260528 | 44,750 | 43,900 | 45,000 | 42,450 |
| 20260527 | 45,400 | 45,150 | 46,850 | 43,600 |
| 20260526 | 49,700 | 46,600 | 49,800 | 45,600 |
| 20260522 | 46,050 | 48,450 | 50,500 | 46,050 |
| 20260521 | 47,600 | 46,000 | 49,250 | 45,450 |
| 20260520 | 47,300 | 47,000 | 48,700 | 43,900 |
| 20260519 | 47,000 | 48,350 | 48,850 | 44,950 |
| 20260518 | 50,800 | 47,150 | 50,900 | 44,450 |
| 20260515 | 55,600 | 53,100 | 55,900 | 51,900 |
| 20260514 | 53,900 | 55,500 | 56,100 | 52,600 |
| 20260513 | 56,100 | 54,700 | 57,400 | 54,000 |
| 20260512 | 55,000 | 54,700 | 57,000 | 53,500 |
| 20260511 | 55,100 | 57,600 | 57,800 | 52,800 |
| 20260508 | 56,300 | 55,800 | 57,900 | 54,900 |
| 20260507 | 58,000 | 56,400 | 59,100 | 55,800 |
| 20260506 | 59,500 | 57,900 | 60,000 | 57,600 |
| 20260504 | 60,300 | 60,500 | 61,400 | 59,500 |
| 20260430 | 60,500 | 59,500 | 60,900 | 58,100 |
| 20260429 | 60,500 | 59,400 | 62,000 | 59,300 |
| 20260428 | 62,900 | 60,700 | 62,900 | 60,600 |
| 20260427 | 62,400 | 63,700 | 64,000 | 61,600 |
| 20260424 | 61,900 | 62,500 | 62,700 | 60,600 |
| 20260423 | 61,700 | 61,800 | 62,800 | 60,500 |
| 20260422 | 61,000 | 60,800 | 62,700 | 59,900 |
| 20260421 | 62,200 | 61,800 | 63,100 | 60,900 |
| 20260420 | 63,500 | 62,700 | 63,500 | 62,300 |
| 20260417 | 65,500 | 63,800 | 66,900 | 62,800 |
| 20260416 | 67,000 | 65,500 | 67,400 | 65,000 |
| 20260415 | 64,600 | 66,400 | 68,000 | 64,500 |
| 20260414 | 65,700 | 63,400 | 66,200 | 63,300 |
| 20260413 | 64,400 | 64,400 | 66,200 | 63,600 |
| 20260410 | 68,900 | 66,600 | 69,400 | 64,000 |
| 20260409 | 63,700 | 60,800 | 63,700 | 59,700 |
| 20260408 | 64,100 | 63,400 | 64,700 | 62,000 |
| 20260407 | 64,600 | 61,300 | 65,500 | 59,900 |
| 20260406 | 66,700 | 64,100 | 66,900 | 63,300 |
| 20260403 | 70,900 | 65,800 | 71,000 | 65,100 |
| 20260402 | 75,000 | 69,600 | 75,300 | 66,900 |
| 20260401 | 75,300 | 74,900 | 77,300 | 73,600 |
| 20260331 | 75,000 | 73,500 | 78,200 | 72,600 |
| 20260330 | 74,700 | 73,500 | 75,500 | 73,100 |
| 20260327 | 82,500 | 79,300 | 82,900 | 78,200 |
| 20260326 | 76,900 | 80,400 | 84,300 | 76,500 |
| 20260325 | 73,700 | 76,000 | 77,400 | 73,000 |
| 20260324 | 75,000 | 73,900 | 75,200 | 71,100 |
| 20260323 | 75,900 | 72,000 | 75,900 | 71,600 |
| 20260320 | 77,800 | 79,300 | 80,000 | 74,000 |
| 20260319 | 74,300 | 76,000 | 77,700 | 73,200 |
| 20260318 | 73,300 | 75,600 | 76,100 | 72,000 |
| 20260317 | 72,100 | 70,600 | 75,000 | 70,600 |
| 20260316 | 72,300 | 70,600 | 72,600 | 69,100 |
| 20260313 | 69,800 | 72,200 | 72,900 | 69,800 |
| 20260312 | 71,100 | 72,000 | 73,800 | 70,200 |
| 20260311 | 72,800 | 71,200 | 74,400 | 70,600 |
| 20260310 | 72,500 | 70,700 | 77,000 | 70,300 |
| 20260309 | 69,500 | 70,000 | 73,100 | 68,600 |
| 20260306 | 65,300 | 75,700 | 77,900 | 65,300 |
| 20260305 | 66,400 | 66,400 | 68,400 | 65,600 |
| 20260304 | 69,900 | 60,900 | 71,500 | 60,800 |
| 20260303 | 74,000 | 73,500 | 78,400 | 73,100 |
| 20260227 | 76,500 | 76,000 | 77,000 | 74,400 |
| 20260226 | 76,300 | 75,700 | 76,700 | 73,200 |
| 20260225 | 78,100 | 74,900 | 78,400 | 74,600 |
| 20260224 | 77,800 | 77,700 | 79,800 | 75,900 |
| 20260223 | 71,400 | 77,300 | 78,500 | 70,700 |
| 20260220 | 73,100 | 71,000 | 73,700 | 70,600 |
| 20260219 | 72,400 | 73,900 | 75,000 | 70,200 |
| 20260213 | 74,300 | 71,800 | 75,200 | 71,700 |
| 20260212 | 76,500 | 75,400 | 77,900 | 74,900 |
| 20260211 | 74,000 | 77,700 | 78,500 | 73,000 |
| 20260210 | 73,500 | 72,800 | 75,300 | 71,800 |
| 20260209 | 74,100 | 73,700 | 74,500 | 71,900 |
| 20260206 | 72,300 | 72,400 | 74,000 | 69,600 |
| 20260205 | 80,700 | 76,000 | 81,000 | 75,900 |
| 20260204 | 81,200 | 78,300 | 84,000 | 77,800 |
| 20260203 | 74,300 | 80,300 | 81,300 | 73,700 |
| 20260202 | 74,300 | 72,500 | 76,600 | 71,700 |
| 20260130 | 77,500 | 75,700 | 78,700 | 73,400 |
| 20260129 | 75,400 | 75,700 | 76,200 | 72,500 |
| 20260128 | 79,200 | 75,900 | 79,200 | 74,500 |
| 20260127 | 79,700 | 78,600 | 82,500 | 78,100 |
| 20260126 | 79,000 | 81,200 | 82,000 | 77,700 |
| 20260123 | 74,500 | 78,200 | 78,200 | 74,500 |
| 20260122 | 73,300 | 74,800 | 76,000 | 71,200 |
| 20260121 | 76,300 | 71,500 | 76,400 | 69,800 |
| 20260120 | 77,800 | 77,600 | 80,300 | 77,300 |
| 20260119 | 80,000 | 78,700 | 80,700 | 78,200 |
| 20260116 | 80,900 | 80,900 | 83,500 | 78,700 |
| 20260115 | 82,900 | 82,000 | 83,100 | 80,500 |
| 20260114 | 84,900 | 83,000 | 85,800 | 81,800 |
| 20260113 | 85,600 | 82,400 | 86,700 | 81,000 |
| 20260112 | 88,300 | 86,900 | 88,800 | 84,500 |
| 20260109 | 92,600 | 89,800 | 97,500 | 88,000 |
| 20260108 | 89,000 | 89,800 | 90,900 | 87,900 |
| 20260107 | 90,200 | 88,000 | 91,500 | 86,800 |
| 20260106 | 91,700 | 90,300 | 93,000 | 88,600 |
| 20260105 | 81,900 | 91,700 | 92,000 | 80,000 |
| 20260102 | 90,500 | 82,400 | 91,000 | 81,300 |
| 20251230 | 88,700 | 89,400 | 89,600 | 86,700 |
| 20251229 | 89,300 | 87,700 | 89,400 | 86,100 |
| 20251226 | 83,200 | 87,500 | 88,000 | 81,400 |
| 20251224 | 83,700 | 83,500 | 84,700 | 82,400 |
| 20251223 | 84,500 | 84,000 | 84,600 | 82,100 |
| 20251222 | 85,100 | 84,100 | 86,600 | 83,000 |
| 20251219 | 81,900 | 83,900 | 88,400 | 80,900 |
| 20251218 | 77,900 | 81,600 | 85,100 | 77,800 |
| 20251217 | 90,900 | 80,300 | 90,900 | 80,200 |
| 20251216 | 87,200 | 88,500 | 91,200 | 85,300 |
| 20251215 | 85,800 | 85,000 | 87,100 | 83,900 |
| 20251212 | 88,700 | 86,000 | 89,400 | 83,500 |
| 20251211 | 90,700 | 88,300 | 91,200 | 87,300 |
| 20251210 | 89,500 | 89,500 | 91,600 | 87,700 |
| 20251209 | 93,500 | 90,100 | 93,600 | 89,500 |
| 20251208 | 91,800 | 90,600 | 95,200 | 90,000 |
| 20251205 | 96,400 | 88,500 | 96,500 | 88,200 |
| 20251204 | 97,100 | 98,000 | 101,000 | 95,000 |
| 20251203 | 94,500 | 94,700 | 97,400 | 92,500 |
| 20251202 | 87,600 | 93,100 | 94,000 | 87,300 |
| 20251201 | 85,400 | 89,000 | 91,100 | 83,000 |
| 20251128 | 80,600 | 85,400 | 86,100 | 78,600 |
| 20251127 | 81,500 | 82,800 | 89,600 | 78,700 |
| 20251126 | 71,700 | 76,700 | 78,000 | 69,900 |
| 20251125 | 71,200 | 70,400 | 72,800 | 69,600 |
| 20251124 | 74,400 | 71,200 | 76,000 | 70,000 |
| 20251121 | 65,800 | 70,800 | 71,400 | 64,200 |
| 20251120 | 65,000 | 68,400 | 68,500 | 64,300 |
| 20251119 | 64,300 | 64,400 | 67,000 | 61,500 |
| 20251118 | 65,200 | 63,100 | 66,600 | 62,600 |
| 20251117 | 62,900 | 63,200 | 65,200 | 62,500 |
| 20251114 | 62,600 | 62,500 | 66,500 | 61,900 |
| 20251113 | 62,000 | 63,900 | 64,600 | 61,100 |
| 20251112 | 59,000 | 62,300 | 63,300 | 58,200 |
| 20251111 | 58,500 | 58,000 | 59,700 | 57,300 |
| 20251110 | 61,300 | 58,600 | 61,700 | 57,400 |
| 20251107 | 63,700 | 60,800 | 64,300 | 59,400 |
| 20251106 | 62,000 | 64,700 | 66,100 | 60,100 |
| 20251105 | 62,800 | 60,900 | 62,800 | 59,500 |
| 20251104 | 60,300 | 62,200 | 62,900 | 58,400 |
| 20251103 | 61,000 | 59,800 | 61,800 | 59,100 |
| 20251031 | 60,300 | 60,500 | 61,800 | 59,400 |
| 20251030 | 61,900 | 59,800 | 61,900 | 59,100 |
| 20251029 | 63,700 | 61,200 | 63,700 | 60,500 |
| 20251028 | 64,000 | 63,400 | 65,100 | 62,600 |
| 20251027 | 60,300 | 62,600 | 63,000 | 59,800 |
| 20251024 | 61,300 | 60,400 | 61,800 | 59,900 |
| 20251023 | 64,300 | 62,300 | 64,900 | 61,500 |
| 20251022 | 63,000 | 64,300 | 65,700 | 61,400 |
| 20251021 | 64,700 | 62,600 | 64,700 | 61,500 |
| 20251020 | 64,100 | 64,400 | 66,000 | 64,100 |
| 20251017 | 66,500 | 63,700 | 67,000 | 63,500 |
| 20251016 | 67,100 | 66,900 | 67,900 | 64,600 |
| 20251015 | 65,800 | 65,200 | 66,900 | 63,100 |
| 20251014 | 64,400 | 64,100 | 67,200 | 63,100 |
| 20251013 | 65,000 | 63,500 | 66,400 | 62,700 |
| 20251010 | 67,600 | 67,700 | 68,800 | 65,600 |
| 20251002 | 69,900 | 68,100 | 70,200 | 67,500 |
| 20251001 | 69,500 | 69,400 | 71,900 | 68,000 |
| 20250930 | 70,000 | 69,700 | 71,100 | 68,000 |
| 20250929 | 68,700 | 66,900 | 69,000 | 66,900 |
| 20250926 | 68,800 | 68,200 | 69,800 | 67,200 |
| 20250925 | 72,500 | 70,800 | 72,500 | 70,100 |
| 20250924 | 76,800 | 72,700 | 77,500 | 71,600 |
| 20250923 | 78,300 | 74,400 | 79,000 | 73,800 |
| 20250922 | 76,300 | 75,900 | 77,700 | 73,000 |
| 20250919 | 73,500 | 74,700 | 75,500 | 72,100 |
| 20250918 | 77,300 | 74,000 | 78,000 | 73,000 |
| 20250917 | 76,600 | 77,200 | 78,100 | 75,900 |
| 20250916 | 78,500 | 77,000 | 78,700 | 76,600 |
| 20250915 | 75,100 | 76,400 | 77,300 | 74,100 |
| 20250912 | 78,800 | 76,600 | 79,400 | 76,500 |
| 20250911 | 72,400 | 78,500 | 86,500 | 72,300 |
| 20250910 | 75,400 | 72,700 | 77,800 | 71,500 |
| 20250909 | 75,900 | 76,500 | 77,800 | 74,700 |
| 20250908 | 76,400 | 76,300 | 78,900 | 74,600 |
| 20250905 | 70,500 | 72,400 | 73,700 | 68,800 |
| 20250904 | 67,600 | 69,900 | 71,000 | 66,500 |
| 20250903 | 67,000 | 66,400 | 67,500 | 65,600 |
| 20250902 | 64,200 | 66,400 | 68,800 | 62,000 |
| 20250901 | 64,500 | 63,600 | 66,300 | 63,200 |
| 20250829 | 64,600 | 64,100 | 66,600 | 63,200 |
| 20250828 | 62,900 | 63,500 | 65,200 | 61,700 |
| 20250827 | 62,500 | 61,900 | 62,600 | 60,900 |
| 20250826 | 60,300 | 61,900 | 62,600 | 60,300 |
| 20250825 | 60,900 | 62,200 | 63,900 | 60,800 |
| 20250822 | 60,500 | 59,600 | 61,000 | 59,100 |
| 20250821 | 55,200 | 61,900 | 63,000 | 55,200 |
| 20250820 | 54,800 | 55,700 | 55,800 | 53,000 |
| 20250819 | 55,600 | 56,500 | 57,800 | 55,100 |
| 20250818 | 55,000 | 55,000 | 56,700 | 53,600 |
| 20250814 | 54,700 | 54,600 | 56,200 | 54,100 |
| 20250813 | 54,600 | 54,900 | 56,600 | 53,100 |
| 20250812 | 53,200 | 53,300 | 55,700 | 53,200 |
| 20250811 | 53,900 | 53,200 | 54,000 | 52,300 |
| 20250808 | 52,400 | 54,000 | 54,800 | 52,200 |
| 20250807 | 53,000 | 52,100 | 53,000 | 51,500 |
| 20250806 | 52,500 | 53,000 | 53,900 | 52,400 |
| 20250805 | 57,000 | 53,900 | 57,100 | 53,200 |
| 20250804 | 52,100 | 51,800 | 53,000 | 50,800 |
| 20250801 | 55,000 | 52,100 | 55,000 | 51,000 |
| 20250731 | 55,000 | 56,100 | 56,800 | 54,900 |
| 20250730 | 57,500 | 56,000 | 58,800 | 55,600 |
| 20250729 | 59,800 | 58,200 | 59,900 | 56,700 |
| 20250728 | 58,700 | 59,000 | 59,900 | 56,300 |
| 20250725 | 52,600 | 57,300 | 58,000 | 51,500 |
| 20250724 | 52,000 | 53,000 | 56,200 | 51,800 |
| 20250723 | 49,400 | 52,700 | 54,400 | 49,000 |
| 20250722 | 47,350 | 46,850 | 48,400 | 45,600 |
| 20250721 | 48,350 | 47,600 | 48,650 | 46,700 |
| 20250718 | 45,000 | 48,700 | 49,000 | 44,450 |
| 20250717 | 44,300 | 45,100 | 45,350 | 43,350 |
| 20250716 | 44,800 | 43,900 | 44,850 | 43,700 |
| 20250715 | 44,250 | 45,250 | 45,300 | 43,800 |
| 20250714 | 44,750 | 44,250 | 44,850 | 43,750 |
| 20250711 | 43,700 | 45,000 | 45,600 | 43,500 |
| 20250710 | 43,800 | 43,700 | 44,000 | 43,050 |
| 20250709 | 45,550 | 43,600 | 45,550 | 42,850 |
| 20250708 | 45,000 | 45,250 | 45,800 | 44,900 |
| 20250707 | 44,950 | 45,600 | 45,850 | 43,750 |
| 20250704 | 46,350 | 44,900 | 46,700 | 44,400 |
| 20250703 | 46,450 | 46,150 | 46,950 | 45,850 |
| 20250702 | 46,550 | 46,200 | 47,200 | 45,300 |
| 20250701 | 47,800 | 47,000 | 47,800 | 46,500 |
| 20250630 | 47,050 | 46,550 | 47,150 | 45,650 |
| 20250627 | 46,900 | 47,400 | 48,900 | 45,600 |
| 20250626 | 47,450 | 46,350 | 47,800 | 45,500 |
| 20250625 | 46,200 | 47,500 | 49,600 | 45,750 |
| 20250624 | 46,200 | 46,200 | 47,700 | 46,100 |
| 20250623 | 44,900 | 45,850 | 46,450 | 44,100 |
| 20250620 | 45,950 | 44,900 | 46,300 | 44,500 |
| 20250619 | 45,100 | 45,650 | 46,350 | 44,800 |
| 20250618 | 45,500 | 44,950 | 46,100 | 44,800 |
| 20250617 | 47,000 | 46,250 | 47,000 | 45,250 |
| 20250616 | 46,350 | 46,300 | 46,800 | 45,350 |
| 20250613 | 47,800 | 46,700 | 47,800 | 44,550 |
| 20250612 | 48,000 | 46,500 | 48,000 | 46,450 |
| 20250611 | 44,650 | 48,700 | 48,900 | 44,300 |
| 20250610 | 43,450 | 43,800 | 44,600 | 42,850 |
| 20250609 | 43,800 | 43,400 | 44,050 | 42,500 |
| 20250605 | 45,350 | 43,800 | 45,350 | 43,200 |
| 20250604 | 45,150 | 45,550 | 46,750 | 44,950 |
| 20250602 | 42,900 | 45,750 | 47,500 | 42,350 |
| 20250530 | 41,450 | 41,750 | 41,900 | 41,000 |
| 20250529 | 43,100 | 41,300 | 43,150 | 40,850 |
| 20250528 | 44,450 | 43,050 | 45,000 | 42,750 |
| 20250527 | 42,550 | 42,600 | 43,400 | 42,350 |
| 20250526 | 42,750 | 42,850 | 44,200 | 42,500 |
| 20250523 | 43,750 | 43,250 | 43,850 | 42,650 |
| 20250522 | 46,650 | 44,500 | 47,500 | 43,450 |
| 20250521 | 39,550 | 42,150 | 42,500 | 39,450 |
| 20250520 | 40,900 | 39,300 | 42,150 | 39,300 |
| 20250519 | 41,400 | 40,750 | 41,600 | 40,200 |
| 20250516 | 41,800 | 42,450 | 43,100 | 41,300 |
| 20250515 | 39,850 | 40,850 | 41,550 | 39,000 |
| 20250514 | 39,350 | 39,550 | 39,800 | 38,400 |
| 20250513 | 38,800 | 39,700 | 40,700 | 38,800 |
| 20250512 | 39,350 | 39,000 | 39,400 | 38,300 |
| 20250509 | 39,500 | 39,000 | 39,650 | 38,300 |
| 20250508 | 39,500 | 39,400 | 40,600 | 39,300 |
| 20250507 | 40,500 | 39,550 | 40,700 | 39,200 |
| 20250502 | 41,750 | 41,550 | 42,050 | 41,150 |
| 20250430 | 41,050 | 42,000 | 42,600 | 40,750 |
| 20250429 | 41,550 | 40,700 | 41,850 | 40,500 |
| 20250428 | 42,700 | 41,300 | 43,350 | 41,050 |
| 20250425 | 42,850 | 43,100 | 44,550 | 42,600 |
| 20250424 | 42,600 | 42,800 | 43,800 | 42,150 |
| 20250423 | 43,450 | 42,500 | 43,800 | 42,350 |
| 20250422 | 42,500 | 42,950 | 43,900 | 42,500 |
| 20250421 | 44,500 | 43,250 | 44,600 | 42,650 |
| 20250418 | 43,450 | 43,600 | 44,700 | 42,350 |
| 20250417 | 39,550 | 42,450 | 42,650 | 39,550 |
| 20250416 | 41,450 | 39,800 | 41,900 | 39,500 |
| 20250415 | 40,400 | 41,000 | 41,350 | 39,200 |
| 20250414 | 40,150 | 40,250 | 41,200 | 38,800 |
| 20250411 | 38,200 | 40,050 | 40,500 | 37,950 |
| 20250410 | 38,850 | 39,100 | 39,250 | 37,650 |
| 20250409 | 38,250 | 36,450 | 38,750 | 35,600 |
| 20250408 | 37,500 | 38,300 | 39,000 | 37,050 |
| 20250407 | 38,000 | 36,000 | 38,450 | 35,950 |
| 20250404 | 41,500 | 40,400 | 42,000 | 39,450 |
| 20250403 | 40,050 | 42,150 | 42,650 | 40,050 |
| 20250402 | 41,850 | 41,000 | 42,150 | 39,550 |
| 20250401 | 41,500 | 42,050 | 43,250 | 41,500 |
| 20250331 | 41,400 | 40,100 | 42,450 | 39,750 |
| 20250328 | 42,650 | 42,750 | 43,300 | 41,700 |
| 20250327 | 42,500 | 41,900 | 42,900 | 40,950 |
| 20250326 | 42,550 | 42,500 | 43,300 | 42,000 |
| 20250325 | 41,450 | 41,900 | 42,950 | 41,200 |
| 20250324 | 42,000 | 40,900 | 42,500 | 40,900 |
| 20250321 | 43,250 | 42,000 | 43,800 | 41,000 |
| 20250320 | 46,700 | 43,100 | 47,200 | 42,450 |
| 20250319 | 48,250 | 45,700 | 48,250 | 45,350 |
| 20250318 | 45,550 | 48,350 | 49,250 | 45,500 |
| 20250317 | 46,500 | 45,300 | 47,350 | 44,300 |
| 20250314 | 44,100 | 45,600 | 46,650 | 44,100 |
| 20250313 | 45,250 | 44,200 | 45,550 | 44,100 |
| 20250312 | 47,000 | 45,100 | 47,800 | 45,000 |
| 20250311 | 44,500 | 47,000 | 47,950 | 44,300 |
| 20250310 | 44,300 | 45,450 | 46,600 | 43,300 |
| 20250307 | 46,350 | 43,900 | 47,700 | 43,700 |
| 20250306 | 49,150 | 46,800 | 49,250 | 46,450 |
| 20250305 | 50,300 | 48,850 | 51,700 | 48,600 |
| 20250304 | 52,600 | 49,750 | 53,100 | 48,700 |
| 20250228 | 53,000 | 53,500 | 56,000 | 52,600 |
| 20250227 | 53,000 | 54,100 | 54,600 | 52,200 |
| 20250226 | 53,500 | 53,000 | 54,000 | 51,700 |
| 20250225 | 53,900 | 53,000 | 55,000 | 52,200 |
| 20250224 | 52,600 | 53,900 | 54,300 | 50,700 |
| 20250221 | 53,000 | 53,900 | 54,900 | 52,100 |
| 20250220 | 55,900 | 52,900 | 58,500 | 51,300 |
| 20250219 | 55,100 | 54,000 | 55,400 | 52,500 |
| 20250218 | 53,000 | 55,900 | 56,300 | 52,400 |
| 20250217 | 52,000 | 52,900 | 53,300 | 51,300 |
| 20250214 | 55,400 | 51,800 | 55,900 | 50,700 |
| 20250213 | 54,900 | 55,300 | 57,900 | 53,200 |
| 20250212 | 55,400 | 55,000 | 57,100 | 53,100 |
| 20250211 | 52,100 | 55,000 | 60,800 | 52,100 |
| 20250210 | 46,400 | 53,000 | 54,600 | 46,250 |
| 20250207 | 47,900 | 46,750 | 48,200 | 46,600 |
| 20250206 | 47,700 | 47,750 | 49,350 | 47,300 |
| 20250205 | 47,900 | 47,700 | 50,600 | 46,600 |
| 20250204 | 47,450 | 47,100 | 48,850 | 46,650 |
| 20250203 | 46,850 | 46,800 | 49,450 | 46,000 |
| 20250131 | 46,500 | 47,500 | 48,250 | 46,450 |
| 20250124 | 44,900 | 45,850 | 47,500 | 44,250 |
| 20250123 | 44,450 | 44,600 | 46,550 | 43,800 |
| 20250122 | 45,600 | 43,800 | 46,000 | 43,800 |
| 20250121 | 45,500 | 45,600 | 46,350 | 44,300 |
| 20250120 | 43,650 | 45,100 | 45,600 | 43,050 |
| 20250117 | 46,650 | 44,350 | 47,000 | 43,750 |
| 20250116 | 46,550 | 46,650 | 48,000 | 46,200 |
| 20250115 | 48,200 | 46,000 | 48,600 | 46,000 |
| 20250114 | 50,200 | 47,950 | 50,800 | 47,850 |
| 20250113 | 46,700 | 49,700 | 52,400 | 46,350 |
| 20250110 | 47,750 | 47,200 | 49,350 | 47,050 |
| 20250109 | 48,200 | 47,900 | 49,100 | 46,850 |
| 20250108 | 49,550 | 47,650 | 51,400 | 47,600 |
| 20250107 | 47,600 | 50,500 | 51,800 | 46,000 |
| 20250106 | 44,850 | 48,250 | 52,100 | 44,100 |
| 20250103 | 42,350 | 45,250 | 46,200 | 41,850 |
| 20250102 | 42,950 | 42,650 | 44,000 | 41,900 |