Stock Ticker
- (417970) 모델솔루션
- Description: 기업개요
동사는 1993년 제일엔지니어링으로 개업한 후 2005년에 모델솔루션으로 법인 전환함.
자동차, 항공우주, IT/통신, 의료기기 분야의 고부가가치 제품 개발을 위한 디자인, 기능성, 사출성형 프로토타입 제조 및 소량생산 서비스를 제공하고 있음.
고품질 프로토타입 제작의 모든 공정을 내재화한 원스톱 솔루션을 제공하며, 2024년 TSB사업부로 전환, 종합 솔루션 기업으로 성장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,790 | 10,250 | 10,790 | 10,200 |
| 20261019 | 10,510 | 10,730 | 10,800 | 10,400 |
| 20261016 | 10,020 | 10,900 | 11,890 | 10,020 |
| 20261015 | 10,210 | 10,190 | 10,380 | 9,900 |
| 20261014 | 10,160 | 10,520 | 10,810 | 10,160 |
| 20261013 | 10,600 | 10,410 | 10,600 | 9,940 |
| 20261012 | 11,000 | 10,390 | 11,230 | 10,340 |
| 20261008 | 11,110 | 11,020 | 11,240 |
| 20261007 | 11,260 | 11,120 | 11,330 | 10,900 |
| 20261006 | 11,240 | 11,210 | 11,410 | 11,030 |
| 20261002 | 10,640 | 11,210 | 11,290 | 10,560 |
| 20261001 | 9,950 | 10,520 | 10,640 | 9,940 |
| 20260930 | 10,360 | 10,030 | 10,570 | 10,030 |
| 20260929 | 10,470 | 10,180 | 10,470 | 10,170 |
| 20260928 | 10,300 | 10,380 | 10,470 | 10,170 |
| 20260923 | 10,480 | 10,260 | 10,480 | 10,140 |
| 20260922 | 10,410 | 10,350 | 10,610 | 10,210 |
| 20260921 | 10,630 | 10,480 | 10,650 | 10,260 |
| 20260918 | 10,720 | 10,650 | 10,860 | 10,460 |
| 20260917 | 10,100 | 10,390 | 10,470 | 10,100 |
| 20260916 | 10,270 | 10,200 | 10,340 | 10,060 |
| 20260915 | 10,030 | 10,190 | 10,420 | 10,010 |
| 20260914 | 10,250 | 10,150 | 10,440 | 10,010 |
| 20260911 | 10,380 | 10,310 | 10,410 | 10,310 |
| 20260910 | 10,380 | 10,380 | 10,480 | 10,170 |
| 20260909 | 10,470 | 10,350 | 10,500 | 10,170 |
| 20260908 | 10,590 | 10,470 | 10,680 | 10,220 |
| 20260907 | 10,710 | 10,580 | 10,800 | 10,460 |
| 20260904 | 10,380 | 10,700 | 10,840 | 10,330 |
| 20260903 | 10,300 | 10,280 | 10,450 | 10,040 |
| 20260902 | 10,300 | 10,300 | 10,500 | 10,200 |
| 20260901 | 10,900 | 10,540 | 10,910 | 10,500 |
| 20260831 | 10,960 | 10,900 | 10,960 | 10,420 |
| 20260828 | 10,450 | 10,960 | 11,600 | 10,450 |
| 20260827 | 10,660 | 10,540 | 10,740 | 10,440 |
| 20260826 | 10,600 | 10,500 | 10,680 | 10,310 |
| 20260825 | 10,200 | 10,530 | 10,640 | 9,860 |
| 20260824 | 10,360 | 10,200 | 10,580 | 10,150 |
| 20260821 | 11,000 | 10,460 | 11,000 | 10,180 |
| 20260820 | 10,810 | 10,920 | 10,990 | 10,660 |
| 20260819 | 10,820 | 10,650 | 11,270 | 10,550 |
| 20260818 | 11,820 | 11,080 | 11,820 | 11,070 |
| 20260814 | 11,720 | 11,670 | 12,150 | 11,460 |
| 20260813 | 11,500 | 11,680 | 12,180 | 10,800 |
| 20260812 | 11,600 | 11,490 | 11,600 | 11,230 |
| 20260811 | 11,460 | 11,600 | 11,860 | 11,340 |
| 20260810 | 10,690 | 11,450 | 11,540 | 10,690 |
| 20260807 | 11,050 | 10,670 | 11,490 | 10,100 |
| 20260806 | 11,490 | 11,050 | 11,610 | 10,880 |
| 20260805 | 11,130 | 11,490 | 11,600 | 11,070 |
| 20260804 | 10,910 | 11,000 | 11,400 | 10,700 |
| 20260803 | 9,960 | 10,770 | 11,070 | 9,540 |
| 20260731 | 9,380 | 10,150 | 10,150 | 9,380 |
| 20260730 | 8,610 | 9,300 | 9,600 | 8,610 |
| 20260729 | 9,930 | 9,370 | 10,550 | 8,560 |
| 20260728 | 10,210 | 10,060 | 10,610 | 9,910 |
| 20260727 | 11,030 | 10,790 | 11,300 | 10,640 |
| 20260724 | 11,180 | 11,000 | 11,180 | 10,500 |
| 20260723 | 11,900 | 11,270 | 11,900 | 10,780 |
| 20260722 | 10,730 | 10,830 | 11,600 | 10,730 |
| 20260721 | 9,620 | 10,460 | 10,810 | 9,620 |
| 20260720 | 10,370 | 10,010 | 10,380 | 9,890 |
| 20260716 | 10,780 | 10,580 | 10,890 | 10,300 |
| 20260715 | 10,480 | 10,780 | 10,990 | 10,420 |
| 20260714 | 10,300 | 10,280 | 10,580 | 10,040 |
| 20260713 | 11,060 | 10,390 | 11,230 | 10,360 |
| 20260710 | 10,120 | 11,060 | 11,200 | 10,120 |
| 20260709 | 10,010 | 10,380 | 10,580 | 10,000 |
| 20260708 | 10,570 | 10,280 | 10,910 | 10,250 |
| 20260707 | 11,020 | 10,980 | 11,240 | 10,500 |
| 20260706 | 11,350 | 11,040 | 11,700 | 10,810 |
| 20260703 | 10,770 | 11,350 | 11,400 | 10,400 |
| 20260702 | 11,600 | 10,850 | 11,600 | 10,700 |
| 20260701 | 11,660 | 11,470 | 11,760 | 11,180 |
| 20260630 | 11,410 | 11,460 | 11,790 | 11,300 |
| 20260629 | 10,130 | 11,770 | 11,770 | 10,130 |
| 20260626 | 10,680 | 10,490 | 11,000 | 10,090 |
| 20260625 | 11,300 | 10,760 | 11,600 | 10,760 |
| 20260624 | 11,020 | 11,300 | 11,480 | 10,930 |
| 20260623 | 12,430 | 11,260 | 12,550 | 11,200 |
| 20260622 | 13,000 | 12,530 | 13,000 | 12,330 |
| 20260619 | 13,320 | 12,780 | 13,480 | 12,010 |
| 20260618 | 14,200 | 13,320 | 14,200 | 13,250 |
| 20260617 | 14,320 | 14,020 | 14,400 | 13,920 |
| 20260616 | 14,660 | 14,540 | 15,190 | 14,000 |
| 20260615 | 16,260 | 14,510 | 16,260 | 14,450 |
| 20260612 | 17,480 | 15,320 | 17,480 | 14,300 |
| 20260611 | 12,810 | 13,850 | 13,850 | 12,450 |
| 20260610 | 13,000 | 12,810 | 14,000 | 12,700 |
| 20260609 | 12,310 | 13,650 | 13,870 | 12,310 |
| 20260608 | 13,370 | 12,910 | 13,990 | 12,210 |
| 20260605 | 14,620 | 14,420 | 15,120 | 13,660 |
| 20260604 | 15,030 | 14,620 | 15,660 | 14,620 |
| 20260602 | 16,070 | 15,200 | 16,280 | 15,080 |
| 20260601 | 16,610 | 16,060 | 16,990 | 15,510 |
| 20260529 | 16,630 | 16,350 | 17,100 | 15,500 |
| 20260528 | 17,400 | 16,480 | 17,580 | 15,870 |
| 20260527 | 18,230 | 17,330 | 18,600 | 16,920 |
| 20260526 | 18,500 | 18,050 | 19,120 | 18,000 |
| 20260522 | 17,890 | 18,270 | 18,300 | 17,570 |
| 20260521 | 16,790 | 17,890 | 18,300 | 16,790 |
| 20260520 | 17,990 | 16,680 | 17,990 | 16,360 |
| 20260519 | 18,610 | 18,010 | 18,910 | 17,720 |
| 20260518 | 19,740 | 19,170 | 20,050 | 18,560 |
| 20260515 | 20,300 | 19,870 | 21,400 | 19,330 |
| 20260514 | 21,500 | 20,200 | 21,750 | 20,050 |
| 20260513 | 21,100 | 21,500 | 22,300 | 20,500 |
| 20260512 | 18,680 | 20,850 | 21,950 | 18,680 |
| 20260511 | 18,600 | 18,510 | 18,730 | 17,780 |
| 20260508 | 18,400 | 18,460 | 19,300 | 18,260 |
| 20260507 | 18,880 | 18,570 | 19,060 | 18,330 |
| 20260506 | 18,840 | 18,880 | 18,940 | 18,250 |
| 20260504 | 18,610 | 18,850 | 19,180 | 18,340 |
| 20260430 | 19,650 | 18,560 | 19,810 | 18,540 |
| 20260429 | 19,210 | 19,330 | 19,680 | 19,150 |
| 20260428 | 20,000 | 19,200 | 20,250 | 19,100 |
| 20260427 | 19,480 | 19,920 | 20,450 | 19,290 |
| 20260424 | 18,600 | 19,380 | 19,680 | 18,600 |
| 20260423 | 19,060 | 18,650 | 19,200 | 18,500 |
| 20260422 | 19,320 | 19,050 | 19,320 | 18,750 |
| 20260421 | 19,500 | 19,320 | 19,960 | 19,260 |
| 20260420 | 19,410 | 19,700 | 20,700 | 18,800 |
| 20260417 | 19,400 | 19,410 | 19,470 | 18,900 |
| 20260416 | 19,350 | 19,220 | 19,780 | 19,110 |
| 20260415 | 19,300 | 19,240 | 19,590 | 19,110 |
| 20260414 | 19,030 | 19,100 | 19,430 | 19,000 |
| 20260413 | 18,510 | 18,770 | 19,030 | 18,170 |
| 20260410 | 18,310 | 18,700 | 18,850 | 18,310 |
| 20260409 | 19,190 | 18,270 | 19,260 | 18,260 |
| 20260408 | 18,600 | 19,080 | 19,250 | 18,600 |
| 20260407 | 18,360 | 18,090 | 18,640 | 17,770 |
| 20260406 | 18,020 | 18,360 | 18,690 | 17,980 |
| 20260403 | 18,150 | 18,020 | 18,790 | 17,690 |
| 20260402 | 19,760 | 17,910 | 20,150 | 17,750 |
| 20260401 | 19,280 | 19,470 | 19,500 | 18,380 |
| 20260331 | 18,600 | 17,640 | 18,670 | 17,500 |
| 20260330 | 18,720 | 18,690 | 18,980 | 18,140 |
| 20260327 | 19,350 | 19,300 | 19,470 | 18,810 |
| 20260326 | 20,200 | 19,690 | 20,650 | 19,680 |
| 20260325 | 20,750 | 20,200 | 20,950 | 20,050 |
| 20260324 | 20,650 | 20,650 | 20,950 | 19,600 |
| 20260323 | 20,000 | 19,570 | 20,500 | 19,350 |
| 20260320 | 19,800 | 20,300 | 20,450 | 19,350 |
| 20260319 | 19,460 | 19,700 | 19,840 | 18,790 |
| 20260318 | 18,880 | 19,930 | 19,950 | 18,400 |
| 20260317 | 18,240 | 18,600 | 18,650 | 18,240 |
| 20260316 | 18,510 | 18,110 | 18,660 | 17,950 |
| 20260313 | 17,910 | 18,510 | 18,600 | 17,800 |
| 20260312 | 18,650 | 18,400 | 19,060 | 18,170 |
| 20260311 | 19,350 | 18,800 | 19,500 | 18,420 |
| 20260310 | 19,000 | 18,820 | 19,020 | 18,400 |
| 20260309 | 17,600 | 18,010 | 18,130 | 17,300 |
| 20260306 | 18,510 | 18,900 | 19,240 | 17,880 |
| 20260305 | 17,000 | 18,800 | 19,180 | 17,000 |
| 20260304 | 19,800 | 16,250 | 20,200 | 16,190 |
| 20260303 | 21,500 | 20,600 | 22,400 | 20,600 |
| 20260227 | 21,850 | 21,750 | 22,050 | 21,200 |
| 20260226 | 22,900 | 22,150 | 23,000 | 21,450 |
| 20260225 | 23,000 | 22,400 | 23,050 | 21,800 |
| 20260224 | 23,000 | 22,950 | 23,250 | 22,400 |
| 20260223 | 23,500 | 22,900 | 23,500 | 22,500 |
| 20260220 | 23,000 | 22,850 | 23,200 | 22,400 |
| 20260219 | 21,500 | 23,000 | 23,400 | 21,200 |
| 20260213 | 21,650 | 21,150 | 21,650 | 20,950 |
| 20260212 | 22,400 | 21,750 | 22,500 | 21,700 |
| 20260211 | 21,600 | 22,150 | 22,500 | 21,450 |
| 20260210 | 22,450 | 21,700 | 22,600 | 21,650 |
| 20260209 | 21,500 | 22,050 | 22,300 | 21,300 |
| 20260206 | 21,500 | 21,100 | 21,500 | 20,250 |
| 20260205 | 21,900 | 21,700 | 22,550 | 21,150 |
| 20260204 | 22,400 | 21,700 | 22,500 | 21,400 |
| 20260203 | 22,650 | 22,500 | 22,700 | 22,000 |
| 20260202 | 22,650 | 21,900 | 23,600 | 21,750 |
| 20260130 | 24,800 | 23,400 | 25,050 | 23,200 |
| 20260129 | 25,000 | 24,900 | 25,150 | 23,750 |
| 20260128 | 24,600 | 24,750 | 25,400 | 24,500 |
| 20260127 | 25,050 | 24,600 | 25,050 | 24,000 |
| 20260126 | 24,500 | 25,050 | 25,700 | 23,850 |
| 20260123 | 25,300 | 25,000 | 25,900 | 24,350 |
| 20260122 | 27,800 | 25,700 | 28,250 | 25,450 |
| 20260121 | 26,100 | 27,300 | 28,450 | 25,600 |
| 20260120 | 29,500 | 26,900 | 29,700 | 26,350 |
| 20260119 | 27,850 | 28,900 | 29,250 | 27,600 |
| 20260116 | 26,600 | 27,300 | 31,500 | 26,350 |
| 20260115 | 25,700 | 26,550 | 27,300 | 25,100 |
| 20260114 | 27,200 | 25,600 | 27,450 | 25,200 |
| 20260113 | 25,250 | 26,600 | 27,300 | 25,000 |
| 20260112 | 25,200 | 24,800 | 25,850 | 24,200 |
| 20260109 | 25,100 | 25,150 | 26,500 | 24,250 |
| 20260108 | 26,050 | 24,950 | 27,800 | 24,400 |
| 20260107 | 23,700 | 26,000 | 27,300 | 23,200 |
| 20260106 | 26,250 | 23,550 | 26,500 | 23,150 |
| 20260105 | 26,850 | 25,750 | 27,300 | 25,250 |
| 20260102 | 26,200 | 26,800 | 27,300 | 26,000 |
| 20251230 | 27,400 | 26,200 | 27,400 | 25,650 |
| 20251229 | 28,000 | 27,400 | 28,100 | 26,400 |
| 20251226 | 27,800 | 29,150 | 31,150 | 26,550 |
| 20251224 | 24,150 | 26,550 | 26,700 | 23,650 |
| 20251223 | 25,250 | 24,200 | 26,050 | 24,200 |
| 20251222 | 25,000 | 25,650 | 28,000 | 25,000 |
| 20251219 | 24,500 | 24,850 | 25,050 | 23,600 |
| 20251218 | 22,200 | 24,250 | 24,500 | 21,950 |
| 20251217 | 24,400 | 22,650 | 24,900 | 22,250 |
| 20251216 | 26,550 | 23,900 | 26,800 | 23,900 |
| 20251215 | 24,700 | 26,250 | 28,900 | 24,200 |
| 20251212 | 25,150 | 25,000 | 26,000 | 24,350 |
| 20251211 | 26,250 | 25,250 | 27,100 | 24,600 |
| 20251210 | 24,800 | 26,900 | 28,500 | 24,750 |
| 20251209 | 23,800 | 24,400 | 24,800 | 23,000 |
| 20251208 | 25,600 | 24,400 | 26,600 | 24,000 |
| 20251205 | 26,700 | 25,400 | 27,450 | 25,250 |
| 20251204 | 23,750 | 25,750 | 29,500 | 23,150 |
| 20251203 | 22,750 | 23,450 | 25,300 | 22,200 |
| 20251202 | 20,800 | 22,150 | 22,800 | 20,700 |
| 20251201 | 20,550 | 20,450 | 23,500 | 20,350 |
| 20251128 | 20,300 | 20,450 | 20,950 | 19,860 |
| 20251127 | 21,550 | 20,400 | 21,550 | 19,620 |
| 20251126 | 21,700 | 21,550 | 23,050 | 20,050 |
| 20251125 | 21,200 | 22,200 | 22,550 | 20,400 |
| 20251124 | 19,150 | 20,300 | 20,500 | 18,990 |
| 20251121 | 18,300 | 18,940 | 19,400 | 18,000 |
| 20251120 | 18,850 | 18,940 | 19,590 | 18,170 |
| 20251119 | 20,250 | 18,850 | 20,450 | 18,730 |
| 20251118 | 20,000 | 19,580 | 20,650 | 19,220 |
| 20251117 | 19,000 | 20,500 | 20,500 | 18,510 |
| 20251114 | 18,500 | 18,910 | 19,940 | 18,130 |
| 20251113 | 19,580 | 18,900 | 19,800 | 18,550 |
| 20251112 | 21,450 | 20,600 | 21,750 | 19,870 |
| 20251111 | 22,150 | 22,200 | 22,600 | 21,400 |
| 20251110 | 19,600 | 22,150 | 24,200 | 19,600 |
| 20251107 | 16,060 | 19,520 | 21,200 | 16,010 |
| 20251106 | 14,040 | 16,310 | 17,560 | 14,040 |
| 20251105 | 13,720 | 14,040 | 14,200 | 12,780 |
| 20251104 | 13,330 | 13,740 | 14,480 | 12,930 |
| 20251103 | 12,910 | 13,320 | 13,440 | 12,910 |
| 20251031 | 12,970 | 12,850 | 13,100 | 12,710 |
| 20251030 | 12,610 | 12,800 | 13,010 | 12,230 |
| 20251029 | 12,500 | 12,560 | 12,760 | 12,400 |
| 20251028 | 12,530 | 12,500 | 12,600 | 12,330 |
| 20251027 | 12,460 | 12,570 | 12,610 | 12,340 |
| 20251024 | 12,740 | 12,530 | 12,980 | 12,510 |
| 20251023 | 12,660 | 12,800 | 13,050 | 12,590 |
| 20251022 | 12,500 | 12,930 | 12,940 | 12,300 |
| 20251021 | 12,160 | 12,580 | 12,640 | 12,160 |
| 20251020 | 12,210 | 12,330 | 12,420 | 12,050 |
| 20251017 | 12,200 | 12,280 | 12,380 | 12,080 |
| 20251016 | 12,610 | 12,370 | 12,660 | 12,190 |
| 20251015 | 12,350 | 12,730 | 12,840 | 12,240 |
| 20251014 | 12,530 | 12,460 | 12,650 | 12,290 |
| 20251013 | 12,350 | 12,630 | 12,650 | 12,020 |
| 20251010 | 12,420 | 12,600 | 12,700 | 12,260 |
| 20251002 | 12,220 | 12,420 | 12,470 | 12,130 |
| 20251001 | 12,230 | 12,300 | 12,380 | 12,060 |
| 20250930 | 12,380 | 12,170 | 12,490 | 12,050 |
| 20250929 | 12,140 | 12,390 | 12,580 | 12,140 |
| 20250926 | 12,880 | 12,170 | 13,010 | 12,020 |
| 20250925 | 12,270 | 12,650 | 12,940 | 12,170 |
| 20250924 | 12,350 | 12,330 | 12,450 | 12,020 |
| 20250923 | 12,350 | 12,450 | 12,690 | 12,210 |
| 20250922 | 12,780 | 12,390 | 12,830 | 12,270 |
| 20250919 | 12,650 | 12,700 | 13,120 | 12,520 |
| 20250918 | 12,420 | 12,650 | 13,140 | 12,320 |
| 20250917 | 12,990 | 12,310 | 12,990 | 12,250 |
| 20250916 | 12,650 | 13,010 | 14,480 | 12,050 |
| 20250915 | 10,720 | 12,400 | 13,240 | 10,660 |
| 20250912 | 10,630 | 10,700 | 10,830 | 10,620 |
| 20250911 | 10,700 | 10,620 | 10,700 | 10,500 |
| 20250910 | 10,830 | 10,630 | 10,830 | 10,500 |
| 20250909 | 10,750 | 10,600 | 10,810 | 10,590 |
| 20250908 | 10,690 | 10,750 | 10,780 | 10,620 |
| 20250905 | 10,710 | 10,690 | 10,880 | 10,610 |
| 20250904 | 10,610 | 10,600 | 10,900 | 10,600 |
| 20250903 | 10,610 | 10,700 | 10,840 | 10,550 |
| 20250902 | 10,140 | 10,650 | 10,760 | 10,140 |
| 20250901 | 10,830 | 10,180 | 10,840 | 10,180 |
| 20250829 | 10,670 | 10,650 | 10,910 | 10,370 |
| 20250828 | 10,780 | 10,670 | 10,840 | 10,570 |
| 20250827 | 10,380 | 10,710 | 10,920 | 10,350 |
| 20250826 | 10,430 | 10,380 | 10,620 | 10,350 |
| 20250825 | 10,360 | 10,350 | 10,620 | 10,340 |
| 20250822 | 10,370 | 10,310 | 10,600 | 10,290 |
| 20250821 | 10,170 | 10,360 | 10,640 | 10,170 |
| 20250820 | 10,390 | 10,330 | 10,420 | 10,060 |
| 20250819 | 10,400 | 10,400 | 10,540 | 10,320 |
| 20250818 | 10,990 | 10,400 | 10,990 | 10,400 |
| 20250814 | 11,000 | 10,800 | 11,040 | 10,700 |
| 20250813 | 10,760 | 10,830 | 10,860 | 10,690 |
| 20250812 | 10,900 | 10,760 | 10,920 | 10,750 |
| 20250811 | 10,830 | 10,850 | 10,990 | 10,810 |
| 20250808 | 10,730 | 10,920 | 11,030 | 10,730 |
| 20250807 | 11,140 | 10,850 | 11,140 | 10,790 |
| 20250806 | 10,820 | 10,930 | 11,070 | 10,770 |
| 20250805 | 10,720 | 10,860 | 11,070 | 10,720 |
| 20250804 | 10,900 | 10,790 | 11,090 | 10,670 |
| 20250801 | 11,050 | 10,680 | 11,250 | 10,650 |
| 20250731 | 11,100 | 11,050 | 11,290 | 10,950 |
| 20250730 | 11,120 | 11,100 | 11,220 | 11,070 |
| 20250729 | 10,840 | 11,120 | 11,160 | 10,800 |
| 20250728 | 10,820 | 10,950 | 11,110 | 10,820 |
| 20250725 | 10,930 | 11,020 | 12,100 | 10,830 |
| 20250724 | 11,280 | 11,000 | 11,440 | 10,970 |
| 20250723 | 11,100 | 11,270 | 11,300 | 10,960 |
| 20250722 | 11,390 | 11,180 | 11,400 | 10,470 |
| 20250721 | 11,390 | 11,380 | 11,460 | 11,260 |
| 20250718 | 11,450 | 11,390 | 11,780 | 11,240 |
| 20250717 | 11,200 | 11,260 | 11,380 | 11,020 |
| 20250716 | 11,500 | 11,260 | 11,500 | 11,040 |
| 20250715 | 11,200 | 11,450 | 11,500 | 10,870 |
| 20250714 | 11,210 | 11,200 | 11,380 | 11,140 |
| 20250711 | 11,210 | 11,210 | 11,310 | 11,150 |
| 20250710 | 11,200 | 11,210 | 11,300 | 11,080 |
| 20250709 | 11,120 | 11,200 | 11,380 | 11,030 |
| 20250708 | 11,040 | 11,120 | 11,200 | 11,000 |
| 20250707 | 11,120 | 11,130 | 11,300 | 11,000 |
| 20250704 | 11,270 | 11,130 | 11,370 | 11,010 |
| 20250703 | 11,210 | 11,270 | 11,300 | 11,150 |
| 20250702 | 11,080 | 11,200 | 11,370 | 10,940 |
| 20250701 | 11,050 | 11,160 | 11,380 | 11,050 |
| 20250630 | 11,340 | 11,050 | 11,540 | 11,020 |
| 20250627 | 11,510 | 11,340 | 11,600 | 11,230 |
| 20250626 | 11,840 | 11,510 | 11,840 | 11,250 |
| 20250625 | 11,750 | 11,710 | 11,830 | 11,560 |
| 20250624 | 11,910 | 11,800 | 11,920 | 11,630 |
| 20250623 | 11,840 | 11,770 | 11,840 | 11,200 |
| 20250620 | 11,760 | 11,840 | 11,870 | 11,600 |
| 20250619 | 11,900 | 11,730 | 11,930 | 11,650 |
| 20250618 | 10,990 | 11,740 | 11,800 | 10,870 |
| 20250617 | 10,880 | 10,990 | 11,250 | 10,820 |
| 20250616 | 11,050 | 10,880 | 11,050 | 10,770 |
| 20250613 | 11,340 | 11,000 | 11,360 | 10,910 |
| 20250612 | 11,300 | 11,220 | 11,300 | 11,100 |
| 20250611 | 11,240 | 11,240 | 11,360 | 11,120 |
| 20250610 | 11,320 | 11,240 | 11,480 | 10,800 |
| 20250609 | 11,000 | 11,220 | 11,280 | 10,890 |
| 20250605 | 10,960 | 11,000 | 11,100 | 10,710 |
| 20250604 | 10,750 | 10,960 | 10,970 | 10,710 |
| 20250602 | 10,720 | 10,690 | 10,830 | 10,610 |
| 20250530 | 10,640 | 10,720 | 10,740 | 10,560 |
| 20250529 | 10,630 | 10,640 | 10,700 | 10,510 |
| 20250528 | 10,500 | 10,620 | 10,670 | 10,340 |
| 20250527 | 10,650 | 10,440 | 10,750 | 10,400 |
| 20250526 | 10,600 | 10,670 | 10,830 | 10,590 |
| 20250523 | 10,770 | 10,590 | 10,940 | 10,590 |
| 20250522 | 10,880 | 10,880 | 10,880 | 10,610 |
| 20250521 | 10,950 | 10,880 | 11,300 | 10,760 |
| 20250520 | 10,700 | 10,820 | 11,190 | 10,700 |
| 20250519 | 11,020 | 10,830 | 11,150 | 10,770 |
| 20250516 | 11,550 | 11,150 | 11,550 | 11,140 |
| 20250515 | 11,700 | 11,540 | 11,850 | 11,500 |
| 20250514 | 11,440 | 11,620 | 11,630 | 11,250 |
| 20250513 | 11,200 | 11,440 | 11,480 | 11,200 |
| 20250512 | 11,150 | 11,360 | 11,420 | 11,150 |
| 20250509 | 11,500 | 11,150 | 11,550 | 11,030 |
| 20250508 | 11,210 | 11,410 | 11,450 | 11,210 |
| 20250507 | 11,450 | 11,350 | 11,550 | 11,190 |
| 20250502 | 11,500 | 11,450 | 11,660 | 11,330 |
| 20250430 | 11,610 | 11,500 | 11,740 | 11,400 |
| 20250429 | 11,540 | 11,690 | 11,740 | 11,540 |
| 20250428 | 11,740 | 11,540 | 11,940 | 11,540 |
| 20250425 | 11,850 | 11,770 | 12,000 | 11,740 |
| 20250424 | 11,950 | 11,850 | 11,990 | 11,620 |
| 20250423 | 11,890 | 11,940 | 11,970 | 11,750 |
| 20250422 | 11,630 | 11,720 | 11,850 | 11,580 |
| 20250421 | 11,780 | 11,640 | 11,790 | 11,390 |
| 20250418 | 11,490 | 11,650 | 11,750 | 11,450 |
| 20250417 | 11,590 | 11,490 | 11,650 | 11,390 |
| 20250416 | 11,610 | 11,400 | 11,680 | 11,340 |
| 20250415 | 11,440 | 11,610 | 11,650 | 11,280 |
| 20250414 | 10,850 | 11,330 | 11,380 | 10,750 |
| 20250411 | 10,650 | 10,800 | 10,800 | 10,490 |
| 20250410 | 10,510 | 10,650 | 10,650 | 10,200 |
| 20250409 | 9,980 | 9,910 | 10,020 | 9,650 |
| 20250408 | 10,410 | 10,010 | 10,700 | 10,010 |
| 20250407 | 10,780 | 10,340 | 10,780 | 10,130 |
| 20250404 | 10,780 | 11,020 | 11,200 | 10,700 |
| 20250403 | 11,020 | 11,020 | 11,110 | 10,760 |
| 20250402 | 11,110 | 11,100 | 11,450 | 10,990 |
| 20250401 | 10,850 | 11,230 | 11,320 | 10,780 |
| 20250331 | 10,780 | 10,780 | 10,900 | 10,530 |
| 20250328 | 11,530 | 11,100 | 11,550 | 10,920 |
| 20250327 | 11,550 | 11,500 | 11,790 | 11,360 |
| 20250326 | 11,610 | 11,680 | 11,880 | 11,610 |
| 20250325 | 12,030 | 11,710 | 12,050 | 11,590 |
| 20250324 | 11,970 | 12,030 | 12,090 | 11,760 |
| 20250321 | 11,830 | 11,850 | 12,020 | 11,600 |
| 20250320 | 12,090 | 11,970 | 12,090 | 11,780 |
| 20250319 | 12,000 | 11,950 | 12,080 | 11,750 |
| 20250318 | 11,860 | 11,940 | 12,080 | 11,830 |
| 20250317 | 11,830 | 11,880 | 12,010 | 11,740 |
| 20250314 | 11,950 | 11,880 | 12,050 | 11,570 |
| 20250313 | 11,730 | 11,700 | 11,900 | 11,680 |
| 20250312 | 11,440 | 11,730 | 11,800 | 11,440 |
| 20250311 | 10,950 | 11,440 | 11,580 | 10,950 |
| 20250310 | 11,470 | 11,500 | 11,790 | 11,470 |
| 20250307 | 11,800 | 11,620 | 11,870 | 11,420 |
| 20250306 | 12,000 | 11,890 | 12,050 | 11,650 |
| 20250305 | 11,200 | 11,870 | 12,110 | 11,200 |
| 20250304 | 11,620 | 11,350 | 11,620 | 11,050 |
| 20250228 | 11,720 | 11,380 | 12,080 | 11,380 |
| 20250227 | 12,010 | 12,120 | 12,240 | 11,800 |
| 20250226 | 11,800 | 12,010 | 12,120 | 11,770 |
| 20250225 | 11,790 | 11,950 | 12,050 | 11,600 |
| 20250224 | 12,060 | 11,950 | 12,110 | 11,790 |
| 20250221 | 12,070 | 12,250 | 13,190 | 12,070 |
| 20250220 | 12,510 | 12,170 | 12,590 | 12,060 |
| 20250219 | 12,710 | 12,510 | 12,720 | 12,330 |
| 20250218 | 12,830 | 12,710 | 12,870 | 12,450 |
| 20250217 | 12,390 | 12,820 | 12,950 | 12,060 |
| 20250214 | 12,250 | 12,190 | 12,410 | 12,070 |
| 20250213 | 12,200 | 12,250 | 12,570 | 12,190 |
| 20250212 | 12,600 | 12,300 | 12,800 | 12,200 |
| 20250211 | 12,880 | 12,600 | 12,900 | 12,210 |
| 20250210 | 12,110 | 12,960 | 13,570 | 12,110 |
| 20250207 | 12,590 | 12,180 | 12,600 | 12,150 |
| 20250206 | 12,730 | 12,600 | 12,760 | 12,360 |
| 20250205 | 12,700 | 12,750 | 13,700 | 12,510 |
| 20250204 | 11,930 | 12,590 | 12,960 | 11,930 |
| 20250203 | 12,000 | 11,900 | 12,570 | 11,900 |
| 20250131 | 11,550 | 11,970 | 12,340 | 11,480 |
| 20250124 | 11,450 | 11,500 | 11,980 | 11,350 |
| 20250123 | 11,790 | 11,310 | 11,880 | 11,280 |
| 20250122 | 11,610 | 11,600 | 11,870 | 11,420 |
| 20250121 | 11,390 | 11,410 | 11,850 | 11,330 |
| 20250120 | 11,560 | 11,330 | 11,560 | 11,240 |
| 20250117 | 11,850 | 11,560 | 11,910 | 11,470 |
| 20250116 | 11,540 | 11,810 | 12,260 | 11,500 |
| 20250115 | 11,920 | 11,500 | 12,020 | 11,500 |
| 20250114 | 11,970 | 11,780 | 12,430 | 11,730 |
| 20250113 | 11,840 | 12,000 | 13,350 | 11,430 |
| 20250110 | 12,220 | 11,860 | 12,400 | 11,840 |
| 20250109 | 11,480 | 12,460 | 13,700 | 10,750 |
| 20250108 | 11,300 | 11,580 | 11,810 | 11,150 |
| 20250107 | 12,330 | 11,570 | 14,230 | 11,470 |
| 20250106 | 10,440 | 11,970 | 12,750 | 10,330 |
| 20250103 | 10,650 | 10,520 | 10,690 | 9,990 |
| 20250102 | 8,990 | 11,000 | 11,570 | 8,900 |