Stock Ticker
- (479960) 위너스
- Description: 기업개요
동사는 2004년 1월 주식회사 위너스로 설립되어 배선기구 및 전기차충전기 제조업을 주 사업으로 영위하고 있음.
스위치, 콘센트, 멀티콘센트, 분전반 등의 배선기구를 제조하며, 스마트홈 시스템에 적용 가능한 스마트 배선기구 및 스마트 분전함을 공급하고 있음.
수십여 건의 특허로 입증된 국내 최고 수준의 배선기구 제조 능력을 보유하고 있으며, 전기차 충전콘센트, 전기차 충전기 및 전력분배시스템 등으로 사업 영역을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,820 | 5,600 | 5,820 | 5,510 |
| 20261019 | 5,680 | 5,820 | 5,830 | 5,680 |
| 20261016 | 5,500 | 5,700 | 5,810 | 5,340 |
| 20261015 | 5,890 | 5,500 | 5,890 | 5,370 |
| 20261014 | 5,920 | 5,900 | 5,980 | 5,730 |
| 20261013 | 6,100 | 5,910 | 6,150 | 5,760 |
| 20261012 | 6,670 | 6,160 | 6,810 | 6,100 |
| 20261008 | 6,490 | 6,710 | 6,780 |
| 20261007 | 6,390 | 6,490 | 6,680 | 6,330 |
| 20261006 | 6,310 | 6,450 | 7,400 | 6,310 |
| 20261002 | 6,320 | 6,350 | 6,390 | 6,100 |
| 20261001 | 6,010 | 6,390 | 6,390 | 6,010 |
| 20260930 | 6,070 | 6,050 | 6,090 | 5,970 |
| 20260929 | 6,080 | 6,070 | 6,080 | 5,800 |
| 20260928 | 6,020 | 6,080 | 6,080 | 5,940 |
| 20260923 | 6,040 | 6,020 | 6,040 | 5,960 |
| 20260922 | 6,080 | 6,030 | 6,150 | 5,960 |
| 20260921 | 6,030 | 6,080 | 6,110 | 6,000 |
| 20260918 | 5,990 | 6,080 | 6,100 | 5,960 |
| 20260917 | 5,920 | 6,020 | 6,020 | 5,920 |
| 20260916 | 6,100 | 5,970 | 6,160 | 5,940 |
| 20260915 | 5,990 | 6,160 | 6,200 | 5,950 |
| 20260914 | 6,250 | 6,150 | 6,250 | 6,070 |
| 20260911 | 6,140 | 6,250 | 6,270 | 6,130 |
| 20260910 | 6,250 | 6,240 | 6,290 | 6,100 |
| 20260909 | 6,100 | 6,150 | 6,280 | 6,090 |
| 20260908 | 6,020 | 6,080 | 6,530 | 5,710 |
| 20260907 | 6,100 | 6,010 | 6,100 | 5,910 |
| 20260904 | 6,010 | 6,100 | 6,100 | 5,900 |
| 20260903 | 6,000 | 6,000 | 6,040 | 5,800 |
| 20260902 | 5,920 | 6,000 | 6,070 | 5,850 |
| 20260901 | 6,100 | 6,080 | 6,100 | 5,930 |
| 20260831 | 5,900 | 6,100 | 6,100 | 5,890 |
| 20260828 | 5,880 | 6,030 | 6,040 | 5,790 |
| 20260827 | 5,910 | 5,960 | 6,050 | 5,810 |
| 20260826 | 5,830 | 6,020 | 6,030 | 5,800 |
| 20260825 | 5,740 | 5,950 | 5,960 | 5,580 |
| 20260824 | 6,010 | 5,860 | 6,040 | 5,620 |
| 20260821 | 6,290 | 6,010 | 6,440 | 5,900 |
| 20260820 | 6,500 | 6,440 | 6,560 | 6,160 |
| 20260819 | 6,500 | 6,500 | 6,550 | 6,370 |
| 20260818 | 6,510 | 6,550 | 6,700 | 6,410 |
| 20260814 | 6,450 | 6,570 | 6,580 | 6,450 |
| 20260813 | 6,570 | 6,500 | 6,570 | 6,410 |
| 20260812 | 6,320 | 6,430 | 6,430 | 6,220 |
| 20260811 | 6,100 | 6,300 | 6,310 | 6,050 |
| 20260810 | 6,370 | 6,100 | 6,370 | 5,800 |
| 20260807 | 5,900 | 6,000 | 6,000 | 5,620 |
| 20260806 | 5,660 | 5,670 | 5,740 | 5,460 |
| 20260805 | 5,540 | 5,700 | 5,710 | 5,540 |
| 20260804 | 5,290 | 5,570 | 5,570 | 5,290 |
| 20260803 | 5,360 | 5,400 | 5,500 | 5,270 |
| 20260731 | 4,920 | 5,350 | 5,420 | 4,920 |
| 20260730 | 4,510 | 4,820 | 5,110 | 4,510 |
| 20260729 | 5,500 | 5,030 | 5,630 | 4,860 |
| 20260728 | 5,910 | 5,570 | 6,090 | 5,550 |
| 20260727 | 6,100 | 6,090 | 6,200 | 6,040 |
| 20260724 | 6,200 | 6,100 | 6,250 | 6,100 |
| 20260723 | 6,110 | 6,210 | 6,240 | 6,030 |
| 20260722 | 5,830 | 6,110 | 6,150 | 5,830 |
| 20260721 | 5,820 | 6,020 | 6,040 | 5,820 |
| 20260720 | 6,230 | 5,950 | 6,260 | 5,900 |
| 20260716 | 6,400 | 6,390 | 6,420 | 6,240 |
| 20260715 | 6,220 | 6,400 | 6,420 | 6,220 |
| 20260714 | 6,040 | 6,220 | 6,280 | 6,020 |
| 20260713 | 6,390 | 6,390 | 8,410 | 6,240 |
| 20260710 | 6,120 | 6,480 | 6,600 | 6,120 |
| 20260709 | 5,990 | 6,170 | 6,400 | 5,990 |
| 20260708 | 6,490 | 6,270 | 6,590 | 6,150 |
| 20260707 | 6,330 | 6,490 | 6,720 | 6,330 |
| 20260706 | 6,610 | 6,650 | 6,690 | 6,500 |
| 20260703 | 6,360 | 6,600 | 6,600 | 6,150 |
| 20260702 | 6,670 | 6,410 | 6,690 | 6,360 |
| 20260701 | 6,400 | 6,670 | 6,720 | 6,330 |
| 20260630 | 6,290 | 6,400 | 6,510 | 6,200 |
| 20260629 | 5,460 | 6,550 | 6,550 | 5,460 |
| 20260626 | 6,280 | 5,700 | 6,280 | 5,580 |
| 20260625 | 6,370 | 6,250 | 6,490 | 6,100 |
| 20260624 | 6,570 | 6,420 | 6,680 | 6,300 |
| 20260623 | 6,980 | 6,620 | 7,030 | 6,500 |
| 20260622 | 7,220 | 7,030 | 7,280 | 6,830 |
| 20260619 | 7,480 | 7,270 | 7,490 | 7,050 |
| 20260618 | 7,810 | 7,480 | 7,820 | 7,390 |
| 20260617 | 7,700 | 7,810 | 7,870 | 7,540 |
| 20260616 | 7,740 | 7,690 | 7,880 | 7,640 |
| 20260615 | 7,740 | 7,740 | 8,330 | 7,630 |
| 20260612 | 7,370 | 7,730 | 7,900 | 7,370 |
| 20260611 | 7,300 | 7,350 | 7,420 | 7,080 |
| 20260610 | 7,350 | 7,300 | 7,430 | 7,050 |
| 20260609 | 6,910 | 7,360 | 7,480 | 6,910 |
| 20260608 | 7,100 | 6,970 | 7,510 | 6,970 |
| 20260605 | 7,510 | 7,650 | 7,780 | 7,450 |
| 20260604 | 7,440 | 7,780 | 8,040 | 7,440 |
| 20260602 | 8,100 | 7,690 | 8,160 | 7,520 |
| 20260601 | 8,420 | 8,170 | 8,530 | 8,100 |
| 20260529 | 9,100 | 8,570 | 9,100 | 8,500 |
| 20260528 | 9,320 | 8,970 | 9,320 | 8,640 |
| 20260527 | 9,820 | 9,290 | 9,870 | 9,080 |
| 20260526 | 10,390 | 9,810 | 10,440 | 9,740 |
| 20260522 | 10,100 | 10,330 | 10,380 | 10,100 |
| 20260521 | 9,710 | 9,980 | 10,150 | 9,710 |
| 20260520 | 9,870 | 9,580 | 10,050 | 9,450 |
| 20260519 | 10,230 | 10,070 | 10,350 | 9,760 |
| 20260518 | 10,560 | 10,250 | 10,870 | 10,090 |
| 20260515 | 10,950 | 10,870 | 11,090 | 10,440 |
| 20260514 | 11,370 | 11,040 | 11,700 | 10,750 |
| 20260513 | 11,580 | 11,180 | 11,580 | 11,140 |
| 20260512 | 11,800 | 11,580 | 12,070 | 11,060 |
| 20260511 | 12,630 | 11,760 | 12,670 | 11,540 |
| 20260508 | 12,210 | 12,260 | 12,740 | 12,010 |
| 20260507 | 13,400 | 12,190 | 13,400 | 12,060 |
| 20260506 | 14,380 | 13,100 | 15,300 | 12,950 |
| 20260504 | 11,910 | 13,850 | 14,920 | 11,910 |
| 20260430 | 12,170 | 11,810 | 12,390 | 11,800 |
| 20260429 | 11,710 | 12,200 | 12,600 | 11,520 |
| 20260428 | 11,850 | 11,700 | 12,240 | 11,650 |
| 20260427 | 11,970 | 11,810 | 12,240 | 11,600 |
| 20260424 | 11,590 | 11,740 | 11,870 | 11,290 |
| 20260423 | 11,080 | 11,740 | 12,450 | 11,070 |
| 20260422 | 10,960 | 10,970 | 11,040 | 10,720 |
| 20260421 | 10,620 | 10,960 | 11,070 | 10,620 |
| 20260420 | 10,610 | 10,700 | 10,860 | 10,610 |
| 20260417 | 10,800 | 10,680 | 10,800 | 10,540 |
| 20260416 | 10,520 | 10,680 | 11,070 | 10,520 |
| 20260415 | 10,040 | 10,500 | 10,780 | 10,040 |
| 20260414 | 10,010 | 10,120 | 10,160 | 10,010 |
| 20260413 | 10,030 | 10,030 | 10,080 | 9,840 |
| 20260410 | 10,100 | 10,040 | 10,100 | 9,980 |
| 20260409 | 10,060 | 10,010 | 10,060 | 9,950 |
| 20260408 | 9,840 | 10,060 | 10,100 | 9,840 |
| 20260407 | 9,830 | 9,720 | 10,000 | 9,670 |
| 20260406 | 9,850 | 9,700 | 10,030 | 9,660 |
| 20260403 | 9,620 | 9,850 | 9,900 | 9,600 |
| 20260402 | 10,000 | 9,590 | 10,000 | 9,510 |
| 20260401 | 9,640 | 9,970 | 10,000 | 9,640 |
| 20260331 | 9,620 | 9,500 | 9,900 | 9,390 |
| 20260330 | 9,700 | 9,730 | 9,790 | 9,510 |
| 20260327 | 9,860 | 9,980 | 9,990 | 9,470 |
| 20260326 | 10,030 | 9,720 | 10,030 | 9,720 |
| 20260325 | 9,890 | 9,970 | 10,030 | 9,730 |
| 20260324 | 10,150 | 9,840 | 10,150 | 9,240 |
| 20260323 | 9,970 | 9,590 | 9,970 | 9,590 |
| 20260320 | 9,790 | 9,980 | 10,100 | 9,700 |
| 20260319 | 9,890 | 9,780 | 9,920 | 9,660 |
| 20260318 | 9,400 | 9,900 | 9,920 | 9,400 |
| 20260317 | 9,350 | 9,400 | 9,780 | 9,350 |
| 20260316 | 9,530 | 9,350 | 9,590 | 9,250 |
| 20260313 | 9,580 | 9,580 | 9,760 | 9,250 |
| 20260312 | 9,400 | 9,580 | 9,640 | 9,400 |
| 20260311 | 9,560 | 9,390 | 9,670 | 9,320 |
| 20260310 | 8,680 | 9,480 | 9,540 | 8,680 |
| 20260309 | 9,300 | 8,620 | 9,300 | 8,510 |
| 20260306 | 9,490 | 9,300 | 9,490 | 9,100 |
| 20260305 | 9,100 | 9,490 | 9,490 | 8,700 |
| 20260304 | 9,510 | 8,420 | 9,910 | 8,150 |
| 20260303 | 10,310 | 9,910 | 10,350 | 9,900 |
| 20260227 | 10,710 | 10,310 | 10,730 | 10,300 |
| 20260226 | 10,890 | 10,710 | 10,890 | 10,650 |
| 20260225 | 11,060 | 10,820 | 11,060 | 10,800 |
| 20260224 | 10,730 | 10,830 | 10,990 | 10,700 |
| 20260223 | 11,000 | 10,730 | 11,000 | 10,680 |
| 20260220 | 10,680 | 10,720 | 10,880 | 10,450 |
| 20260219 | 10,490 | 10,680 | 10,730 | 10,490 |
| 20260213 | 10,730 | 10,530 | 10,730 | 10,400 |
| 20260212 | 10,400 | 10,730 | 11,110 | 10,400 |
| 20260211 | 10,210 | 10,280 | 10,310 | 10,070 |
| 20260210 | 10,010 | 10,200 | 10,250 | 10,010 |
| 20260209 | 10,010 | 10,100 | 10,140 | 10,000 |
| 20260206 | 9,950 | 10,010 | 10,170 | 9,600 |
| 20260205 | 10,060 | 10,060 | 10,230 | 10,060 |
| 20260204 | 9,920 | 10,290 | 10,330 | 9,920 |
| 20260203 | 9,810 | 10,070 | 10,070 | 9,810 |
| 20260202 | 10,100 | 9,810 | 10,190 | 9,810 |
| 20260130 | 10,330 | 10,170 | 10,400 | 10,140 |
| 20260129 | 10,340 | 10,390 | 10,440 | 10,150 |
| 20260128 | 10,200 | 10,340 | 10,380 | 10,200 |
| 20260127 | 10,100 | 10,300 | 10,320 | 10,100 |
| 20260126 | 10,070 | 10,320 | 10,340 | 10,070 |
| 20260123 | 10,120 | 10,060 | 10,120 | 9,970 |
| 20260122 | 10,000 | 10,040 | 10,090 | 9,960 |
| 20260121 | 10,290 | 10,040 | 10,290 | 9,950 |
| 20260120 | 10,400 | 10,180 | 10,400 | 10,000 |
| 20260119 | 10,130 | 10,000 | 10,130 | 10,000 |
| 20260116 | 10,100 | 10,130 | 10,400 | 10,050 |
| 20260115 | 10,170 | 10,100 | 10,180 | 10,050 |
| 20260114 | 10,200 | 10,170 | 10,280 | 10,020 |
| 20260113 | 10,390 | 10,200 | 10,390 | 10,150 |
| 20260112 | 10,150 | 10,390 | 10,500 | 10,020 |
| 20260109 | 10,240 | 10,150 | 10,240 | 10,040 |
| 20260108 | 10,200 | 10,260 | 10,440 | 10,080 |
| 20260107 | 10,580 | 10,280 | 10,640 | 10,140 |
| 20260106 | 10,580 | 10,590 | 10,640 | 10,490 |
| 20260105 | 10,500 | 10,580 | 10,640 | 10,400 |
| 20260102 | 10,470 | 10,500 | 10,530 | 10,300 |
| 20251230 | 10,760 | 10,450 | 10,760 | 10,280 |
| 20251229 | 10,890 | 10,760 | 10,890 | 10,260 |
| 20251226 | 11,150 | 11,100 | 11,150 | 10,910 |
| 20251224 | 10,850 | 11,000 | 11,090 | 10,780 |
| 20251223 | 11,130 | 10,850 | 11,130 | 10,820 |
| 20251222 | 11,020 | 11,120 | 11,120 | 11,000 |
| 20251219 | 10,830 | 11,000 | 11,120 | 10,800 |
| 20251218 | 10,970 | 10,900 | 11,020 | 10,790 |
| 20251217 | 10,950 | 11,050 | 11,190 | 10,890 |
| 20251216 | 10,760 | 10,880 | 11,440 | 10,750 |
| 20251215 | 10,860 | 10,840 | 10,900 | 10,720 |
| 20251212 | 10,940 | 10,950 | 11,110 | 10,810 |
| 20251211 | 10,770 | 10,860 | 11,200 | 10,610 |
| 20251210 | 11,010 | 10,800 | 11,010 | 10,760 |
| 20251209 | 11,050 | 10,900 | 11,190 | 10,850 |
| 20251208 | 11,340 | 10,960 | 11,340 | 10,950 |
| 20251205 | 11,200 | 11,370 | 12,310 | 10,970 |
| 20251204 | 10,710 | 10,710 | 10,930 | 10,690 |
| 20251203 | 10,700 | 10,760 | 10,860 | 10,610 |
| 20251202 | 10,670 | 10,610 | 10,750 | 10,580 |
| 20251201 | 10,480 | 10,580 | 10,800 | 10,480 |
| 20251128 | 10,260 | 10,500 | 10,520 | 10,260 |
| 20251127 | 10,120 | 10,260 | 10,290 | 10,120 |
| 20251126 | 10,100 | 10,130 | 10,270 | 10,050 |
| 20251125 | 10,110 | 10,000 | 10,300 | 9,940 |
| 20251124 | 10,310 | 10,150 | 10,330 | 10,030 |
| 20251121 | 10,250 | 10,070 | 10,280 | 10,020 |
| 20251120 | 10,100 | 10,230 | 10,360 | 10,100 |
| 20251119 | 10,390 | 10,140 | 10,480 | 10,000 |
| 20251118 | 10,500 | 10,190 | 10,860 | 10,180 |
| 20251117 | 10,770 | 10,590 | 10,950 | 10,550 |
| 20251114 | 11,080 | 10,690 | 11,210 | 10,690 |
| 20251113 | 11,040 | 11,170 | 11,210 | 10,890 |
| 20251112 | 11,080 | 11,100 | 11,230 | 11,010 |
| 20251111 | 11,070 | 11,080 | 11,320 | 11,040 |
| 20251110 | 11,100 | 11,180 | 11,190 | 10,890 |
| 20251107 | 10,890 | 10,680 | 10,900 | 10,620 |
| 20251106 | 11,190 | 10,900 | 11,190 | 10,770 |
| 20251105 | 11,470 | 10,970 | 11,470 | 10,630 |
| 20251104 | 11,420 | 11,250 | 11,460 | 11,210 |
| 20251103 | 11,510 | 11,510 | 11,830 | 11,310 |
| 20251031 | 11,580 | 11,570 | 11,680 | 11,520 |
| 20251030 | 12,100 | 11,700 | 12,110 | 11,630 |
| 20251029 | 12,150 | 12,020 | 12,300 | 11,970 |
| 20251028 | 12,110 | 12,210 | 12,270 | 12,110 |
| 20251027 | 12,110 | 12,140 | 12,250 | 12,110 |
| 20251024 | 12,140 | 12,200 | 12,340 | 12,100 |
| 20251023 | 12,110 | 12,090 | 12,410 | 12,090 |
| 20251022 | 12,010 | 12,270 | 12,410 | 12,010 |
| 20251021 | 12,290 | 12,290 | 12,420 | 12,230 |
| 20251020 | 12,420 | 12,290 | 12,490 | 12,280 |
| 20251017 | 12,870 | 12,380 | 12,870 | 12,380 |
| 20251016 | 12,300 | 12,600 | 12,830 | 12,240 |
| 20251015 | 12,080 | 12,310 | 12,350 | 12,030 |
| 20251014 | 11,930 | 12,070 | 12,140 | 11,930 |
| 20251013 | 11,600 | 12,010 | 12,100 | 11,530 |
| 20251010 | 12,300 | 11,820 | 12,300 | 11,500 |
| 20251002 | 12,030 | 12,020 | 12,400 | 11,790 |
| 20251001 | 12,170 | 12,000 | 12,170 | 12,000 |
| 20250930 | 12,240 | 11,920 | 12,320 | 11,920 |
| 20250929 | 12,160 | 12,320 | 12,420 | 12,160 |
| 20250926 | 12,800 | 12,220 | 12,800 | 12,220 |
| 20250925 | 12,750 | 12,670 | 12,960 | 12,630 |
| 20250924 | 12,980 | 12,840 | 13,020 | 12,750 |
| 20250923 | 13,020 | 13,080 | 13,150 | 12,860 |
| 20250922 | 13,120 | 13,080 | 13,190 | 13,020 |
| 20250919 | 13,300 | 13,080 | 13,300 | 13,010 |
| 20250918 | 13,090 | 13,310 | 13,340 | 13,050 |
| 20250917 | 13,450 | 13,190 | 13,510 | 13,020 |
| 20250916 | 12,640 | 12,790 | 12,890 | 12,640 |
| 20250915 | 12,690 | 12,740 | 12,860 | 12,600 |
| 20250912 | 12,310 | 12,680 | 12,800 | 12,310 |
| 20250911 | 12,460 | 12,330 | 12,460 | 12,240 |
| 20250910 | 12,210 | 12,300 | 12,420 | 12,130 |
| 20250909 | 12,200 | 12,210 | 12,320 | 12,140 |
| 20250908 | 12,410 | 12,260 | 12,510 | 12,260 |
| 20250905 | 12,460 | 12,360 | 12,510 | 12,330 |
| 20250904 | 12,320 | 12,450 | 12,600 | 12,300 |
| 20250903 | 12,200 | 12,300 | 12,410 | 12,080 |
| 20250902 | 11,950 | 12,200 | 12,260 | 11,950 |
| 20250901 | 12,360 | 12,050 | 12,360 | 11,690 |
| 20250829 | 12,420 | 12,230 | 12,610 | 12,200 |
| 20250828 | 12,520 | 12,510 | 12,660 | 12,500 |
| 20250827 | 12,570 | 12,630 | 12,750 | 12,570 |
| 20250826 | 12,530 | 12,650 | 12,720 | 12,480 |
| 20250825 | 12,300 | 12,650 | 12,700 | 12,300 |
| 20250822 | 12,300 | 12,420 | 12,560 | 12,190 |
| 20250821 | 12,090 | 12,380 | 12,550 | 12,090 |
| 20250820 | 12,350 | 12,180 | 12,580 | 12,100 |
| 20250819 | 12,870 | 12,690 | 13,010 | 12,670 |
| 20250818 | 13,330 | 12,940 | 13,330 | 12,840 |
| 20250814 | 13,060 | 13,300 | 13,400 | 13,060 |
| 20250813 | 13,450 | 13,310 | 13,530 | 13,250 |
| 20250812 | 13,310 | 13,480 | 13,690 | 13,310 |
| 20250811 | 13,420 | 13,400 | 13,520 | 13,340 |
| 20250808 | 13,440 | 13,420 | 13,590 | 13,380 |
| 20250807 | 13,670 | 13,520 | 13,670 | 13,420 |
| 20250806 | 13,240 | 13,640 | 13,700 | 13,240 |
| 20250805 | 13,250 | 13,300 | 13,540 | 13,170 |
| 20250804 | 13,080 | 13,360 | 13,370 | 12,680 |
| 20250801 | 13,600 | 12,970 | 13,600 | 12,930 |
| 20250731 | 13,160 | 13,500 | 13,660 | 13,160 |
| 20250730 | 13,720 | 13,630 | 13,850 | 13,630 |
| 20250729 | 13,600 | 13,730 | 13,930 | 13,600 |
| 20250728 | 13,750 | 13,830 | 14,040 | 13,680 |
| 20250725 | 14,330 | 13,830 | 14,330 | 13,550 |
| 20250724 | 14,010 | 14,090 | 14,310 | 14,010 |
| 20250723 | 14,100 | 14,010 | 14,500 | 13,880 |
| 20250722 | 14,040 | 13,750 | 14,140 | 13,750 |
| 20250721 | 14,130 | 14,040 | 14,130 | 13,810 |
| 20250718 | 13,750 | 14,130 | 14,160 | 13,750 |
| 20250717 | 14,220 | 13,860 | 14,460 | 13,810 |
| 20250716 | 14,760 | 14,210 | 14,760 | 14,210 |
| 20250715 | 14,610 | 14,550 | 14,680 | 14,460 |
| 20250714 | 14,940 | 14,650 | 14,940 | 14,600 |
| 20250711 | 14,980 | 14,750 | 14,980 | 14,700 |
| 20250710 | 14,880 | 14,740 | 14,880 | 14,660 |
| 20250709 | 14,810 | 14,710 | 14,930 | 14,680 |
| 20250708 | 14,700 | 14,810 | 14,880 | 14,610 |
| 20250707 | 14,800 | 14,790 | 15,000 | 14,600 |
| 20250704 | 15,360 | 14,750 | 15,360 | 14,750 |
| 20250703 | 14,970 | 15,300 | 15,510 | 14,970 |
| 20250702 | 14,930 | 14,910 | 14,980 | 14,850 |
| 20250701 | 15,010 | 14,920 | 15,260 | 14,900 |
| 20250630 | 14,830 | 14,930 | 15,190 | 14,810 |
| 20250627 | 14,680 | 14,880 | 14,980 | 14,660 |
| 20250626 | 15,110 | 14,660 | 15,300 | 14,590 |
| 20250625 | 15,110 | 15,020 | 15,280 | 14,830 |
| 20250624 | 15,050 | 15,100 | 15,270 | 15,050 |
| 20250623 | 15,420 | 14,970 | 15,490 | 14,910 |
| 20250620 | 15,290 | 15,680 | 15,820 | 15,070 |
| 20250619 | 14,760 | 15,280 | 17,080 | 14,670 |
| 20250618 | 14,800 | 14,760 | 14,970 | 14,730 |
| 20250617 | 14,690 | 14,830 | 15,240 | 14,690 |
| 20250616 | 14,140 | 14,980 | 14,980 | 14,140 |
| 20250613 | 15,390 | 14,600 | 15,450 | 14,510 |
| 20250612 | 15,410 | 15,380 | 15,620 | 15,330 |
| 20250611 | 15,330 | 15,380 | 15,550 | 15,330 |
| 20250610 | 15,480 | 15,280 | 15,480 | 15,180 |
| 20250609 | 15,210 | 15,430 | 15,500 | 15,200 |
| 20250605 | 15,560 | 15,180 | 15,760 | 15,060 |
| 20250604 | 14,850 | 15,400 | 15,570 | 14,850 |
| 20250602 | 14,830 | 14,890 | 15,140 | 14,690 |
| 20250530 | 15,050 | 14,830 | 15,090 | 14,790 |
| 20250529 | 15,050 | 15,190 | 15,510 | 15,020 |
| 20250528 | 15,360 | 15,080 | 15,570 | 14,940 |
| 20250527 | 15,170 | 15,340 | 16,200 | 14,730 |
| 20250526 | 15,500 | 15,170 | 15,890 | 15,000 |
| 20250523 | 15,870 | 15,750 | 16,190 | 15,600 |
| 20250522 | 16,950 | 16,040 | 17,090 | 15,950 |
| 20250521 | 16,870 | 17,110 | 17,370 | 16,860 |
| 20250520 | 16,870 | 17,020 | 17,450 | 16,870 |
| 20250519 | 17,140 | 17,010 | 17,680 | 16,380 |
| 20250516 | 17,720 | 17,140 | 18,090 | 17,000 |
| 20250515 | 19,130 | 17,720 | 19,130 | 17,690 |
| 20250514 | 19,710 | 18,950 | 19,930 | 18,910 |
| 20250513 | 19,710 | 19,420 | 19,970 | 19,250 |
| 20250512 | 20,300 | 19,710 | 20,650 | 19,710 |
| 20250509 | 19,730 | 19,990 | 20,500 | 18,650 |
| 20250508 | 20,100 | 19,550 | 20,500 | 19,550 |
| 20250507 | 19,850 | 20,100 | 20,550 | 19,700 |
| 20250502 | 19,170 | 19,980 | 20,450 | 19,170 |
| 20250430 | 19,870 | 19,320 | 20,550 | 19,300 |
| 20250429 | 20,850 | 20,000 | 23,050 | 20,000 |
| 20250428 | 21,150 | 21,000 | 21,650 | 20,650 |
| 20250425 | 22,050 | 21,050 | 22,900 | 21,050 |
| 20250424 | 21,450 | 22,050 | 23,500 | 21,250 |
| 20250423 | 17,750 | 21,700 | 22,650 | 17,580 |
| 20250422 | 17,690 | 17,440 | 18,200 | 17,410 |
| 20250421 | 17,600 | 17,560 | 18,230 | 17,350 |
| 20250418 | 17,690 | 17,290 | 18,050 | 17,090 |
| 20250417 | 18,530 | 17,810 | 18,820 | 17,520 |
| 20250416 | 18,080 | 18,640 | 19,860 | 17,860 |
| 20250415 | 17,370 | 17,910 | 18,970 | 17,370 |
| 20250414 | 17,200 | 17,320 | 17,700 | 17,080 |
| 20250411 | 16,890 | 16,970 | 17,390 | 16,500 |
| 20250410 | 16,730 | 16,980 | 17,730 | 16,500 |
| 20250409 | 15,020 | 16,130 | 17,160 | 14,800 |
| 20250408 | 16,530 | 15,260 | 17,220 | 15,200 |
| 20250407 | 18,000 | 16,330 | 18,320 | 16,130 |
| 20250404 | 17,620 | 18,970 | 19,430 | 17,500 |
| 20250403 | 18,050 | 17,960 | 20,150 | 17,360 |
| 20250402 | 16,250 | 18,440 | 20,300 | 16,030 |
| 20250401 | 15,070 | 16,110 | 17,440 | 14,860 |
| 20250331 | 15,390 | 14,510 | 15,420 | 14,390 |
| 20250328 | 16,350 | 15,390 | 16,690 | 15,390 |
| 20250327 | 16,760 | 16,470 | 17,030 | 16,140 |
| 20250326 | 18,090 | 16,760 | 18,240 | 16,760 |
| 20250325 | 17,810 | 17,640 | 18,890 | 17,550 |
| 20250324 | 17,400 | 17,690 | 19,160 | 17,110 |
| 20250321 | 19,080 | 17,750 | 19,290 | 17,750 |
| 20250320 | 20,350 | 19,100 | 22,150 | 19,050 |
| 20250319 | 18,690 | 19,040 | 20,100 | 18,620 |
| 20250318 | 19,480 | 18,620 | 19,710 | 18,610 |
| 20250317 | 19,930 | 19,480 | 21,400 | 19,280 |
| 20250314 | 20,950 | 19,510 | 21,250 | 19,470 |
| 20250313 | 18,390 | 21,150 | 23,300 | 18,100 |
| 20250312 | 19,960 | 18,550 | 21,450 | 18,160 |
| 20250311 | 14,150 | 19,040 | 19,040 | 14,030 |
| 20250310 | 14,310 | 14,650 | 16,480 | 14,210 |
| 20250307 | 15,600 | 14,070 | 16,280 | 14,060 |
| 20250306 | 17,680 | 15,950 | 17,820 | 15,950 |
| 20250305 | 17,100 | 18,160 | 19,320 | 16,580 |
| 20250304 | 20,000 | 17,190 | 20,250 | 17,190 |
| 20250228 | 23,500 | 20,500 | 24,550 | 20,500 |
| 20250227 | 27,150 | 24,400 | 28,200 | 23,500 |
| 20250226 | 25,700 | 27,900 | 30,500 | 23,700 |
| 20250225 | 34,400 | 26,250 | 39,400 | 26,250 |
| 20250224 | 23,450 | 34,000 | 34,000 | 22,800 |