Stock Ticker
- (448900) 한국피아이엠
- Description: 기업개요
동사는 2001년 금속사출부품 제조 및 판매를 위해 설립되어 코스닥으로 신속 이전상장했으며, 2021년 금형기업 ㈜대명정밀을 인수해 금형 기술을 확보함.
금속분말사출성형 공법으로 자동차 터보차저, 변속기 부품, 치아 임플란트를 주력사업으로 하고 있음.
자동차 카메라모듈, 전기차 브레이크, 스마트기기용 마이크로 스피커, 로봇 부품 등 신사업 제품을 개발하며 미국, 일본, 중국, 유럽 등으로 시장을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 44,750 | 41,300 | 44,750 | 41,050 |
| 20261019 | 40,150 | 43,450 | 43,500 | 39,700 |
| 20261016 | 40,700 | 42,200 | 42,950 | 40,150 |
| 20261015 | 41,650 | 40,100 | 42,400 | 39,000 |
| 20261014 | 45,500 | 44,800 | 46,800 | 42,500 |
| 20261013 | 44,550 | 45,050 | 45,700 | 41,200 |
| 20261012 | 52,100 | 46,700 | 52,700 | 45,950 |
| 20261008 | 55,000 | 53,200 | 55,500 |
| 20261007 | 57,200 | 54,400 | 57,900 | 54,300 |
| 20261006 | 57,200 | 57,800 | 58,300 | 56,400 |
| 20261002 | 55,200 | 57,200 | 58,200 | 54,600 |
| 20261001 | 52,500 | 54,900 | 55,000 | 51,100 |
| 20260930 | 51,400 | 52,000 | 53,300 | 51,400 |
| 20260929 | 53,800 | 52,000 | 53,800 | 50,500 |
| 20260928 | 53,900 | 52,800 | 54,900 | 52,300 |
| 20260923 | 58,000 | 54,500 | 58,100 | 53,800 |
| 20260922 | 58,200 | 55,800 | 58,200 | 55,200 |
| 20260921 | 56,000 | 56,600 | 58,100 | 54,600 |
| 20260918 | 53,400 | 56,700 | 58,450 | 52,800 |
| 20260917 | 51,300 | 52,200 | 53,700 | 50,600 |
| 20260916 | 53,200 | 51,800 | 54,700 | 50,800 |
| 20260915 | 47,950 | 53,900 | 56,100 | 47,950 |
| 20260914 | 49,550 | 48,050 | 49,800 | 48,050 |
| 20260911 | 49,500 | 51,100 | 52,000 | 49,300 |
| 20260910 | 52,000 | 51,300 | 52,300 | 50,600 |
| 20260909 | 49,250 | 50,800 | 51,900 | 49,250 |
| 20260908 | 50,000 | 49,450 | 52,500 | 49,200 |
| 20260907 | 51,100 | 49,550 | 53,500 | 48,750 |
| 20260904 | 46,900 | 50,200 | 51,200 | 46,600 |
| 20260903 | 46,400 | 45,550 | 46,700 | 44,500 |
| 20260902 | 47,200 | 46,150 | 47,900 | 45,150 |
| 20260901 | 51,100 | 49,900 | 52,200 | 48,750 |
| 20260831 | 47,500 | 50,600 | 50,600 | 45,300 |
| 20260828 | 48,450 | 47,500 | 48,800 | 47,050 |
| 20260827 | 51,000 | 48,050 | 51,500 | 47,800 |
| 20260826 | 51,200 | 50,600 | 52,700 | 49,700 |
| 20260825 | 52,800 | 51,200 | 53,900 | 48,300 |
| 20260824 | 52,900 | 50,600 | 54,500 | 50,000 |
| 20260821 | 56,200 | 52,700 | 57,200 | 52,000 |
| 20260820 | 59,600 | 57,900 | 60,400 | 57,000 |
| 20260819 | 58,500 | 58,600 | 63,200 | 57,000 |
| 20260818 | 69,700 | 61,000 | 69,800 | 59,200 |
| 20260814 | 64,200 | 72,600 | 74,700 | 63,500 |
| 20260813 | 65,500 | 63,000 | 66,600 | 62,800 |
| 20260812 | 64,900 | 65,300 | 66,400 | 61,400 |
| 20260811 | 67,600 | 65,300 | 68,700 | 65,000 |
| 20260810 | 63,600 | 70,200 | 70,600 | 61,400 |
| 20260807 | 66,400 | 64,200 | 67,100 | 62,500 |
| 20260806 | 68,600 | 66,300 | 70,200 | 63,200 |
| 20260805 | 62,600 | 65,200 | 66,900 | 61,100 |
| 20260804 | 59,700 | 63,500 | 64,000 | 57,200 |
| 20260803 | 53,300 | 60,200 | 64,050 | 51,200 |
| 20260731 | 46,950 | 51,300 | 52,900 | 46,000 |
| 20260730 | 55,800 | 44,000 | 56,600 | 43,750 |
| 20260729 | 54,100 | 55,800 | 57,400 | 50,500 |
| 20260728 | 53,800 | 51,300 | 55,700 | 50,200 |
| 20260727 | 48,000 | 53,000 | 56,300 | 47,250 |
| 20260724 | 51,400 | 46,350 | 51,400 | 46,350 |
| 20260723 | 53,400 | 52,500 | 53,500 | 48,200 |
| 20260722 | 48,000 | 50,100 | 53,450 | 47,100 |
| 20260721 | 39,650 | 42,900 | 44,600 | 38,550 |
| 20260720 | 40,000 | 40,050 | 42,100 | 39,550 |
| 20260716 | 48,000 | 43,400 | 48,000 | 43,000 |
| 20260715 | 49,400 | 49,500 | 50,700 | 48,450 |
| 20260714 | 49,150 | 47,200 | 49,650 | 44,250 |
| 20260713 | 55,400 | 47,850 | 56,800 | 47,400 |
| 20260710 | 46,100 | 51,200 | 52,800 | 46,100 |
| 20260709 | 43,900 | 46,000 | 48,400 | 43,900 |
| 20260708 | 47,350 | 45,350 | 49,800 | 44,500 |
| 20260707 | 54,000 | 50,200 | 54,900 | 48,350 |
| 20260706 | 52,300 | 53,600 | 53,600 | 50,500 |
| 20260703 | 52,000 | 52,800 | 52,900 | 48,000 |
| 20260702 | 55,000 | 52,200 | 55,400 | 51,700 |
| 20260701 | 58,000 | 57,000 | 60,000 | 55,900 |
| 20260630 | 58,400 | 58,300 | 60,200 | 55,500 |
| 20260629 | 51,300 | 58,500 | 59,200 | 51,300 |
| 20260626 | 54,900 | 52,500 | 56,800 | 50,400 |
| 20260625 | 59,600 | 57,400 | 62,000 | 55,600 |
| 20260624 | 60,500 | 59,100 | 61,500 | 57,000 |
| 20260623 | 68,500 | 59,100 | 70,700 | 58,900 |
| 20260622 | 73,500 | 70,300 | 74,500 | 68,800 |
| 20260619 | 79,700 | 75,500 | 81,700 | 73,600 |
| 20260618 | 84,200 | 77,300 | 84,500 | 76,800 |
| 20260617 | 85,600 | 83,900 | 86,100 | 82,500 |
| 20260616 | 85,900 | 88,500 | 92,000 | 81,500 |
| 20260615 | 89,400 | 83,400 | 89,400 | 82,500 |
| 20260612 | 81,100 | 84,800 | 93,150 | 78,400 |
| 20260611 | 76,500 | 77,500 | 78,400 | 71,500 |
| 20260610 | 75,500 | 78,500 | 86,000 | 73,800 |
| 20260609 | 72,400 | 72,500 | 73,200 | 66,800 |
| 20260608 | 71,000 | 68,800 | 74,500 | 68,100 |
| 20260605 | 86,700 | 79,800 | 87,800 | 78,500 |
| 20260604 | 91,500 | 90,600 | 94,000 | 87,300 |
| 20260602 | 95,600 | 95,500 | 100,000 | 87,500 |
| 20260601 | 106,100 | 93,900 | 110,000 | 93,700 |
| 20260529 | 100,700 | 102,100 | 113,100 | 98,500 |
| 20260528 | 107,300 | 99,000 | 111,000 | 93,400 |
| 20260527 | 105,200 | 102,900 | 111,100 | 101,200 |
| 20260526 | 107,300 | 108,100 | 113,100 | 106,000 |
| 20260522 | 98,100 | 106,700 | 107,900 | 91,000 |
| 20260521 | 82,300 | 98,000 | 100,900 | 82,200 |
| 20260520 | 84,100 | 78,500 | 84,100 | 70,700 |
| 20260519 | 96,300 | 84,100 | 96,300 | 83,000 |
| 20260518 | 106,800 | 96,400 | 107,000 | 93,700 |
| 20260515 | 116,300 | 107,000 | 120,700 | 105,000 |
| 20260514 | 122,100 | 116,300 | 125,000 | 113,800 |
| 20260513 | 113,100 | 122,000 | 124,500 | 110,000 |
| 20260512 | 129,000 | 116,900 | 133,000 | 114,100 |
| 20260511 | 131,000 | 128,900 | 143,800 | 118,300 |
| 20260508 | 130,800 | 137,600 | 143,900 | 126,200 |
| 20260507 | 114,800 | 121,000 | 124,600 | 109,300 |
| 20260506 | 120,000 | 117,000 | 120,500 | 110,500 |
| 20260504 | 117,300 | 127,900 | 129,800 | 116,100 |
| 20260430 | 105,500 | 107,700 | 113,200 | 103,800 |
| 20260429 | 98,600 | 101,300 | 108,400 | 95,000 |
| 20260428 | 101,000 | 97,700 | 101,100 | 96,100 |
| 20260427 | 95,200 | 99,900 | 102,300 | 95,000 |
| 20260424 | 92,500 | 91,700 | 94,800 | 88,600 |
| 20260423 | 100,800 | 90,400 | 100,800 | 89,000 |
| 20260422 | 103,800 | 99,800 | 106,800 | 94,000 |
| 20260421 | 112,600 | 106,800 | 113,500 | 104,100 |
| 20260420 | 106,600 | 109,600 | 115,400 | 103,600 |
| 20260417 | 111,700 | 107,100 | 112,300 | 102,500 |
| 20260416 | 96,500 | 104,000 | 107,300 | 95,900 |
| 20260415 | 96,800 | 93,300 | 96,900 | 87,200 |
| 20260414 | 84,000 | 91,000 | 94,000 | 82,800 |
| 20260413 | 83,500 | 81,500 | 84,000 | 80,100 |
| 20260410 | 88,800 | 87,700 | 91,700 | 83,000 |
| 20260409 | 96,100 | 87,400 | 96,700 | 86,800 |
| 20260408 | 91,400 | 93,000 | 95,500 | 89,500 |
| 20260407 | 88,800 | 85,900 | 89,900 | 84,000 |
| 20260406 | 99,000 | 88,800 | 100,300 | 84,200 |
| 20260403 | 115,500 | 102,000 | 116,700 | 101,000 |
| 20260402 | 120,100 | 110,700 | 124,500 | 108,000 |
| 20260401 | 114,900 | 113,600 | 116,000 | 110,100 |
| 20260331 | 106,800 | 107,500 | 115,000 | 102,500 |
| 20260330 | 114,500 | 106,500 | 114,700 | 104,000 |
| 20260327 | 117,800 | 121,000 | 123,500 | 115,500 |
| 20260326 | 124,900 | 124,500 | 131,500 | 121,200 |
| 20260325 | 111,500 | 121,900 | 126,600 | 107,400 |
| 20260324 | 103,000 | 105,000 | 110,000 | 95,600 |
| 20260323 | 112,800 | 97,800 | 115,300 | 97,800 |
| 20260320 | 118,500 | 120,700 | 122,200 | 112,100 |
| 20260319 | 106,500 | 118,500 | 119,700 | 105,000 |
| 20260318 | 113,400 | 109,400 | 113,600 | 103,500 |
| 20260317 | 116,200 | 111,000 | 121,200 | 109,800 |
| 20260316 | 119,300 | 112,500 | 120,500 | 109,500 |
| 20260313 | 125,100 | 120,000 | 133,300 | 116,600 |
| 20260312 | 137,000 | 128,700 | 149,700 | 121,600 |
| 20260311 | 167,000 | 137,000 | 178,400 | 130,500 |
| 20260310 | 155,000 | 169,900 | 172,900 | 150,400 |
| 20260309 | 140,000 | 135,000 | 141,900 | 126,300 |
| 20260306 | 126,700 | 150,000 | 161,000 | 124,500 |
| 20260305 | 121,900 | 123,900 | 130,500 | 113,300 |
| 20260304 | 113,600 | 101,500 | 122,300 | 100,100 |
| 20260303 | 121,000 | 123,500 | 134,300 | 121,000 |
| 20260227 | 122,200 | 126,700 | 130,900 | 122,100 |
| 20260226 | 103,800 | 125,000 | 135,700 | 101,500 |
| 20260225 | 91,900 | 106,000 | 106,000 | 90,400 |
| 20260224 | 78,300 | 93,000 | 94,500 | 77,500 |
| 20260223 | 79,000 | 80,200 | 83,900 | 76,700 |
| 20260220 | 79,000 | 77,100 | 80,800 | 76,900 |
| 20260219 | 72,000 | 80,200 | 81,550 | 66,100 |
| 20260213 | 73,100 | 71,700 | 74,000 | 69,900 |
| 20260212 | 77,000 | 76,000 | 77,000 | 72,400 |
| 20260211 | 74,300 | 75,500 | 76,200 | 71,000 |
| 20260210 | 77,100 | 75,700 | 79,100 | 74,100 |
| 20260209 | 66,800 | 74,400 | 77,600 | 66,000 |
| 20260206 | 59,000 | 62,200 | 63,100 | 54,900 |
| 20260205 | 62,900 | 60,500 | 63,300 | 60,200 |
| 20260204 | 68,100 | 64,000 | 69,700 | 62,200 |
| 20260203 | 66,700 | 68,500 | 69,700 | 66,200 |
| 20260202 | 68,900 | 65,000 | 70,900 | 64,200 |
| 20260130 | 75,900 | 72,700 | 78,800 | 72,100 |
| 20260129 | 75,200 | 73,000 | 76,400 | 71,100 |
| 20260128 | 71,600 | 73,900 | 77,800 | 70,100 |
| 20260127 | 68,300 | 70,300 | 72,600 | 67,100 |
| 20260126 | 66,500 | 69,500 | 71,800 | 66,300 |
| 20260123 | 70,200 | 68,900 | 72,400 | 68,800 |
| 20260122 | 79,700 | 70,100 | 80,500 | 70,000 |
| 20260121 | 72,300 | 78,800 | 80,400 | 72,200 |
| 20260120 | 82,100 | 77,200 | 82,300 | 74,600 |
| 20260119 | 77,400 | 83,100 | 84,600 | 75,700 |
| 20260116 | 83,300 | 81,000 | 89,200 | 80,500 |
| 20260115 | 62,700 | 85,500 | 85,500 | 62,300 |
| 20260114 | 77,800 | 65,800 | 80,300 | 65,800 |
| 20260113 | 77,900 | 73,700 | 81,500 | 73,500 |
| 20260112 | 67,500 | 72,500 | 78,500 | 66,800 |
| 20260109 | 60,700 | 63,900 | 66,700 | 57,700 |
| 20260108 | 57,100 | 58,500 | 62,500 | 53,500 |
| 20260107 | 52,700 | 54,300 | 57,000 | 47,450 |
| 20260106 | 54,600 | 52,000 | 58,700 | 50,500 |
| 20260105 | 53,800 | 51,200 | 55,300 | 49,500 |
| 20260102 | 44,600 | 51,600 | 51,600 | 44,600 |
| 20251230 | 46,550 | 43,800 | 46,550 | 42,850 |
| 20251229 | 46,450 | 46,400 | 48,300 | 44,500 |
| 20251226 | 47,500 | 46,600 | 48,650 | 45,700 |
| 20251224 | 47,300 | 47,200 | 51,100 | 46,400 |
| 20251223 | 50,600 | 47,700 | 51,900 | 47,250 |
| 20251222 | 50,000 | 50,600 | 52,700 | 48,200 |
| 20251219 | 53,800 | 49,800 | 54,100 | 49,050 |
| 20251218 | 55,100 | 52,500 | 58,300 | 50,800 |
| 20251217 | 61,900 | 57,200 | 65,100 | 57,100 |
| 20251216 | 61,400 | 58,600 | 61,400 | 55,400 |
| 20251215 | 58,800 | 61,300 | 64,000 | 58,400 |
| 20251212 | 57,000 | 60,500 | 62,100 | 54,800 |
| 20251211 | 57,300 | 56,800 | 58,000 | 53,100 |
| 20251210 | 60,000 | 57,800 | 61,300 | 57,200 |
| 20251209 | 60,300 | 60,800 | 62,700 | 59,000 |
| 20251208 | 65,100 | 60,300 | 66,200 | 60,000 |
| 20251205 | 64,800 | 65,100 | 67,300 | 63,500 |
| 20251204 | 64,800 | 66,900 | 74,500 | 62,800 |
| 20251203 | 61,000 | 62,600 | 64,800 | 57,600 |
| 20251202 | 62,500 | 64,000 | 68,700 | 60,800 |
| 20251201 | 54,400 | 60,000 | 61,800 | 52,700 |
| 20251128 | 45,200 | 53,300 | 56,600 | 44,600 |
| 20251127 | 42,000 | 44,150 | 49,250 | 40,800 |
| 20251126 | 41,400 | 42,000 | 43,800 | 38,550 |
| 20251125 | 44,000 | 40,150 | 45,150 | 39,500 |
| 20251124 | 48,250 | 44,000 | 49,100 | 44,000 |
| 20251121 | 39,000 | 47,950 | 51,800 | 38,150 |
| 20251120 | 36,900 | 40,600 | 42,700 | 36,650 |
| 20251119 | 39,000 | 36,550 | 43,750 | 36,250 |
| 20251118 | 36,000 | 37,800 | 37,800 | 35,200 |
| 20251117 | 35,850 | 36,800 | 37,400 | 33,850 |
| 20251114 | 33,500 | 34,100 | 36,300 | 31,500 |
| 20251113 | 33,850 | 34,750 | 35,850 | 31,850 |
| 20251112 | 31,450 | 33,000 | 33,700 | 30,400 |
| 20251111 | 32,850 | 31,500 | 33,500 | 31,250 |
| 20251110 | 31,850 | 32,850 | 34,100 | 30,550 |
| 20251107 | 29,050 | 31,800 | 33,300 | 28,850 |
| 20251106 | 33,600 | 30,050 | 33,700 | 29,600 |
| 20251105 | 35,200 | 32,500 | 35,200 | 31,100 |
| 20251104 | 36,450 | 36,900 | 37,800 | 35,300 |
| 20251103 | 37,300 | 38,250 | 43,800 | 33,650 |
| 20251031 | 27,650 | 34,700 | 34,700 | 27,650 |
| 20251030 | 29,100 | 26,700 | 29,150 | 26,300 |
| 20251029 | 28,500 | 28,800 | 28,900 | 27,050 |
| 20251028 | 29,100 | 28,800 | 29,600 | 27,800 |
| 20251027 | 27,700 | 28,750 | 28,950 | 26,400 |
| 20251024 | 26,500 | 27,700 | 27,850 | 25,450 |
| 20251023 | 24,600 | 25,950 | 26,300 | 24,000 |
| 20251022 | 23,400 | 25,000 | 25,150 | 22,150 |
| 20251021 | 24,650 | 23,050 | 24,650 | 22,950 |
| 20251020 | 22,100 | 24,150 | 24,650 | 21,800 |
| 20251017 | 22,800 | 22,000 | 23,750 | 21,150 |
| 20251016 | 24,050 | 23,700 | 24,200 | 21,900 |
| 20251015 | 22,250 | 24,200 | 24,450 | 22,250 |
| 20251014 | 24,850 | 22,150 | 25,300 | 21,400 |
| 20251013 | 26,150 | 24,550 | 26,150 | 24,000 |
| 20251010 | 25,900 | 27,650 | 29,250 | 25,500 |
| 20251002 | 28,000 | 26,500 | 31,250 | 25,350 |
| 20251001 | 20,200 | 25,950 | 25,950 | 19,470 |
| 20250930 | 19,440 | 19,970 | 20,750 | 19,290 |
| 20250929 | 17,200 | 19,410 | 21,200 | 17,180 |
| 20250926 | 16,200 | 16,770 | 17,420 | 15,920 |
| 20250925 | 17,000 | 16,450 | 17,390 | 16,340 |
| 20250924 | 16,800 | 17,000 | 18,720 | 16,370 |
| 20250923 | 14,170 | 16,250 | 18,320 | 14,030 |
| 20250922 | 14,270 | 14,170 | 14,400 | 13,940 |
| 20250919 | 14,010 | 14,150 | 14,900 | 13,590 |
| 20250918 | 14,010 | 14,000 | 14,440 | 13,830 |
| 20250917 | 14,090 | 13,920 | 14,400 | 13,840 |
| 20250916 | 14,950 | 14,300 | 15,100 | 14,090 |
| 20250915 | 14,630 | 14,350 | 15,300 | 14,170 |
| 20250912 | 14,000 | 14,200 | 14,450 | 13,780 |
| 20250911 | 13,620 | 13,670 | 14,540 | 13,430 |
| 20250910 | 13,900 | 13,620 | 14,140 | 13,420 |
| 20250909 | 13,310 | 13,730 | 14,260 | 12,910 |
| 20250908 | 12,000 | 13,240 | 14,570 | 11,730 |
| 20250905 | 11,550 | 11,990 | 12,550 | 11,470 |
| 20250904 | 11,440 | 11,460 | 11,600 | 11,310 |
| 20250903 | 11,640 | 11,440 | 11,750 | 11,300 |
| 20250902 | 11,390 | 11,750 | 11,750 | 11,390 |
| 20250901 | 11,710 | 11,500 | 11,780 | 11,480 |
| 20250829 | 12,000 | 11,840 | 12,210 | 11,730 |
| 20250828 | 12,300 | 12,080 | 12,670 | 12,000 |
| 20250827 | 12,800 | 12,110 | 12,800 | 12,050 |
| 20250826 | 11,950 | 12,790 | 12,880 | 11,820 |
| 20250825 | 11,700 | 12,170 | 12,470 | 11,510 |
| 20250822 | 11,390 | 11,700 | 11,850 | 11,390 |
| 20250821 | 11,640 | 11,520 | 11,750 | 11,350 |
| 20250820 | 11,800 | 11,640 | 12,130 | 11,550 |
| 20250819 | 12,000 | 12,160 | 12,280 | 11,820 |
| 20250818 | 13,000 | 12,110 | 13,000 | 12,100 |
| 20250814 | 12,880 | 12,860 | 13,060 | 12,770 |
| 20250813 | 12,950 | 12,800 | 13,890 | 12,690 |
| 20250812 | 13,070 | 12,740 | 13,240 | 12,730 |
| 20250811 | 13,010 | 13,070 | 13,180 | 12,900 |
| 20250808 | 13,340 | 13,010 | 13,360 | 12,910 |
| 20250807 | 12,850 | 13,320 | 13,440 | 12,730 |
| 20250806 | 12,410 | 12,790 | 12,910 | 12,410 |
| 20250805 | 12,470 | 12,500 | 12,670 | 12,350 |
| 20250804 | 12,160 | 12,370 | 12,630 | 11,800 |
| 20250801 | 12,670 | 12,200 | 12,670 | 12,190 |
| 20250731 | 12,410 | 12,730 | 12,790 | 12,390 |
| 20250730 | 12,350 | 12,400 | 12,560 | 12,320 |
| 20250729 | 12,420 | 12,380 | 12,490 | 12,240 |
| 20250728 | 12,620 | 12,490 | 12,660 | 12,450 |
| 20250725 | 12,450 | 12,640 | 13,470 | 12,360 |
| 20250724 | 13,050 | 12,500 | 13,080 | 12,490 |
| 20250723 | 13,600 | 13,020 | 13,600 | 13,000 |
| 20250722 | 13,160 | 13,620 | 15,210 | 13,070 |
| 20250721 | 13,050 | 13,240 | 13,340 | 13,050 |
| 20250718 | 13,410 | 13,210 | 13,630 | 13,060 |
| 20250717 | 13,280 | 13,410 | 13,500 | 13,100 |
| 20250716 | 13,400 | 13,100 | 13,590 | 13,030 |
| 20250715 | 13,290 | 13,490 | 13,500 | 13,060 |
| 20250714 | 13,900 | 13,400 | 13,900 | 13,350 |
| 20250711 | 13,770 | 13,860 | 13,980 | 13,720 |
| 20250710 | 13,840 | 13,810 | 14,160 | 13,730 |
| 20250709 | 14,050 | 13,830 | 14,080 | 13,670 |
| 20250708 | 14,050 | 14,000 | 14,130 | 13,800 |
| 20250707 | 13,970 | 14,050 | 14,150 | 13,730 |
| 20250704 | 14,400 | 14,050 | 15,040 | 14,030 |
| 20250703 | 14,250 | 14,190 | 14,530 | 14,140 |
| 20250702 | 14,820 | 14,350 | 14,820 | 13,620 |
| 20250701 | 15,100 | 14,640 | 15,260 | 14,550 |
| 20250630 | 15,350 | 15,100 | 15,530 | 15,100 |
| 20250627 | 15,170 | 15,260 | 15,450 | 15,130 |
| 20250626 | 16,110 | 15,260 | 16,150 | 15,180 |
| 20250625 | 16,850 | 16,030 | 16,890 | 16,030 |
| 20250624 | 17,300 | 16,530 | 17,340 | 16,420 |
| 20250623 | 16,040 | 16,550 | 17,050 | 15,560 |
| 20250620 | 16,750 | 16,120 | 16,900 | 16,080 |
| 20250619 | 16,350 | 16,750 | 16,950 | 16,010 |
| 20250618 | 15,180 | 16,280 | 16,690 | 14,980 |
| 20250617 | 15,100 | 15,110 | 15,900 | 14,780 |
| 20250616 | 15,060 | 14,980 | 15,120 | 14,640 |
| 20250613 | 16,500 | 15,240 | 16,610 | 15,050 |
| 20250612 | 16,900 | 16,480 | 17,150 | 16,420 |
| 20250611 | 16,360 | 16,740 | 17,450 | 16,030 |
| 20250610 | 16,060 | 16,060 | 16,580 | 15,960 |
| 20250609 | 16,270 | 16,040 | 16,480 | 15,950 |
| 20250605 | 16,860 | 16,300 | 16,960 | 15,920 |
| 20250604 | 16,050 | 16,590 | 16,600 | 16,000 |
| 20250602 | 16,140 | 16,050 | 16,220 | 15,550 |
| 20250530 | 17,250 | 16,140 | 17,500 | 16,060 |
| 20250529 | 18,000 | 17,250 | 18,300 | 17,160 |
| 20250528 | 18,000 | 17,630 | 18,600 | 17,610 |
| 20250527 | 18,540 | 17,630 | 19,350 | 17,530 |
| 20250526 | 17,740 | 17,530 | 18,550 | 17,240 |
| 20250523 | 18,110 | 18,000 | 18,180 | 17,310 |
| 20250522 | 19,600 | 18,180 | 19,650 | 18,150 |
| 20250521 | 19,200 | 20,050 | 21,050 | 19,120 |
| 20250520 | 19,680 | 19,080 | 20,600 | 18,790 |
| 20250519 | 19,830 | 19,680 | 20,700 | 18,880 |
| 20250516 | 17,770 | 19,800 | 21,650 | 17,500 |
| 20250515 | 17,980 | 17,460 | 19,130 | 17,330 |
| 20250514 | 18,400 | 17,750 | 20,300 | 17,330 |
| 20250513 | 17,040 | 18,500 | 19,750 | 16,830 |
| 20250512 | 17,550 | 16,700 | 17,560 | 16,250 |
| 20250509 | 17,800 | 17,550 | 18,040 | 17,070 |
| 20250508 | 14,620 | 17,250 | 17,980 | 14,610 |
| 20250507 | 13,820 | 14,550 | 15,000 | 13,800 |
| 20250502 | 14,150 | 13,840 | 14,490 | 13,750 |
| 20250430 | 15,240 | 14,210 | 15,250 | 14,050 |
| 20250429 | 15,000 | 15,240 | 15,910 | 15,000 |
| 20250428 | 16,090 | 15,180 | 16,240 | 15,100 |
| 20250425 | 17,000 | 16,090 | 17,450 | 15,980 |
| 20250424 | 17,410 | 16,750 | 18,500 | 16,720 |
| 20250423 | 17,640 | 17,410 | 19,900 | 16,630 |
| 20250422 | 17,860 | 17,310 | 18,410 | 17,070 |
| 20250421 | 19,070 | 18,220 | 20,450 | 18,100 |
| 20250418 | 19,720 | 19,310 | 19,820 | 18,790 |
| 20250417 | 20,050 | 20,350 | 20,700 | 19,500 |
| 20250416 | 18,690 | 20,300 | 22,350 | 18,350 |
| 20250415 | 14,950 | 18,690 | 18,690 | 14,710 |
| 20250414 | 15,400 | 14,380 | 15,740 | 14,380 |
| 20250411 | 16,300 | 15,480 | 17,100 | 15,450 |
| 20250410 | 15,830 | 16,300 | 17,490 | 15,200 |
| 20250409 | 14,000 | 15,740 | 16,800 | 13,550 |
| 20250408 | 14,150 | 13,190 | 15,790 | 12,190 |
| 20250407 | 17,040 | 13,870 | 17,720 | 13,690 |
| 20250404 | 15,370 | 16,100 | 20,750 | 13,500 |
| 20250403 | 19,680 | 19,590 | 19,680 | 17,780 |
| 20250402 | 19,750 | 19,700 | 19,980 | 17,750 |
| 20250401 | 20,000 | 19,780 | 20,000 | 18,210 |
| 20250331 | 19,900 | 19,850 | 19,900 | 17,800 |
| 20250328 | 19,200 | 19,510 | 20,250 | 19,200 |
| 20250327 | 19,690 | 19,200 | 19,690 | 19,200 |
| 20250326 | 18,500 | 18,600 | 18,990 | 18,500 |
| 20250325 | 21,900 | 18,500 | 21,900 | 18,480 |
| 20250324 | 18,010 | 19,500 | 20,000 | 17,010 |
| 20250321 | 19,960 | 19,960 | 21,700 | 19,950 |
| 20250320 | 17,800 | 19,950 | 19,950 | 17,800 |
| 20250319 | 21,800 | 17,750 | 21,800 | 17,750 |
| 20250318 | 19,450 | 19,450 | 19,450 | 19,450 |
| 20250317 | 19,550 | 18,920 | 19,550 | 18,920 |
| 20250314 | 20,750 | 19,000 | 20,750 | 19,000 |
| 20250313 | 15,790 | 18,050 | 21,300 | 15,790 |
| 20250312 | 20,750 | 18,550 | 20,750 | 18,550 |
| 20250311 | 18,000 | 18,100 | 20,600 | 18,000 |
| 20250310 | 17,100 | 20,500 | 20,500 | 17,100 |
| 20250307 | 25,000 | 20,050 | 25,000 | 20,050 |
| 20250306 | 17,100 | 22,900 | 22,900 | 17,100 |
| 20250305 | 23,400 | 20,050 | 23,400 | 19,910 |
| 20250304 | 27,650 | 23,400 | 27,650 | 23,400 |
| 20250228 | 27,700 | 27,500 | 27,800 | 27,500 |
| 20250226 | 28,000 | 25,000 | 28,000 | 25,000 |
| 20250225 | 21,800 | 24,550 | 24,550 | 20,150 |
| 20250224 | 21,350 | 21,350 | 21,350 | 21,350 |
| 20250221 | 21,350 | 21,350 | 21,350 | 21,350 |
| 20250220 | 21,950 | 21,950 | 21,950 | 21,950 |
| 20250219 | 21,950 | 22,600 | 23,200 | 21,350 |
| 20250218 | 21,350 | 21,350 | 21,350 | 21,350 |
| 20250217 | 21,350 | 21,950 | 21,950 | 21,350 |
| 20250214 | 21,350 | 21,950 | 21,950 | 21,350 |
| 20250213 | 21,950 | 21,950 | 21,950 | 21,950 |
| 20250212 | 21,800 | 21,950 | 21,950 | 20,600 |
| 20250211 | 21,950 | 21,950 | 21,950 | 21,950 |
| 20250210 | 20,750 | 21,950 | 21,950 | 20,750 |
| 20250207 | 21,350 | 21,350 | 21,350 | 21,350 |
| 20250206 | 21,350 | 21,950 | 21,950 | 21,350 |
| 20250204 | 21,400 | 21,400 | 21,400 | 21,400 |
| 20250203 | 21,500 | 21,400 | 21,500 | 21,400 |
| 20250131 | 20,800 | 22,000 | 22,000 | 20,800 |
| 20250124 | 21,400 | 21,400 | 21,400 | 21,400 |
| 20250123 | 22,000 | 22,000 | 22,000 | 22,000 |
| 20250122 | 21,650 | 22,650 | 22,650 | 21,400 |
| 20250121 | 22,000 | 22,000 | 22,000 | 22,000 |
| 20250120 | 21,400 | 22,650 | 22,650 | 21,400 |
| 20250117 | 22,000 | 22,000 | 22,000 | 22,000 |
| 20250116 | 21,400 | 22,650 | 22,650 | 21,400 |
| 20250113 | 20,800 | 22,000 | 22,000 | 20,800 |
| 20250110 | 21,400 | 21,400 | 21,400 | 21,400 |
| 20250103 | 22,000 | 22,000 | 22,000 | 22,000 |