Stock Ticker
- (012170) 아센디오보통주
- Description: 기업개요
동사는 1977년 설립되어 1989년 유가증권시장 상장 후, 2021년 주식회사 아센디오로 사명 변경함.
영화 투자·제작·배급, 드라마·예능 제작, 전시, 공연 등을 영위하는 종합 엔터테인먼트 회사로, 2019년 기업회생 신청 후 2020년 회생종결과 함께 콘텐츠 중심 사업재편으로 포트폴리오 다각화했음.
연관 분야로 사업영역을 확대해 각 사업간 시너지를 발생시키는 선순환 구조를 구축하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 3,000 | 2,920 | 3,200 | 2,890 |
| 20261019 | 3,140 | 3,010 | 3,140 | 2,950 |
| 20261016 | 3,130 | 3,065 | 3,300 | 3,030 |
| 20261015 | 3,195 | 3,130 | 3,220 | 3,050 |
| 20261014 | 3,570 | 3,230 | 3,570 | 3,225 |
| 20261013 | 3,460 | 3,570 | 3,570 | 3,210 |
| 20261012 | 3,000 | 3,470 | 3,840 | 3,000 |
| 20261008 | 3,045 | 3,000 | 3,220 |
| 20261007 | 2,955 | 3,140 | 3,660 | 2,945 |
| 20261006 | 2,990 | 2,955 | 3,050 | 2,880 |
| 20261002 | 2,905 | 2,990 | 3,080 | 2,905 |
| 20261001 | 2,920 | 2,905 | 3,075 | 2,895 |
| 20260930 | 2,960 | 2,920 | 3,265 | 2,910 |
| 20260929 | 2,945 | 2,855 | 2,945 | 2,840 |
| 20260928 | 3,050 | 2,945 | 3,050 | 2,820 |
| 20260923 | 2,820 | 2,935 | 3,000 | 2,795 |
| 20260922 | 3,130 | 2,820 | 3,140 | 2,800 |
| 20260921 | 3,055 | 3,200 | 3,250 | 2,975 |
| 20260918 | 3,075 | 3,055 | 3,080 | 2,715 |
| 20260917 | 2,885 | 2,940 | 3,050 | 2,865 |
| 20260916 | 2,925 | 2,950 | 3,005 | 2,750 |
| 20260915 | 2,860 | 2,925 | 2,985 | 2,710 |
| 20260914 | 3,090 | 2,880 | 3,090 | 2,830 |
| 20260911 | 2,875 | 2,900 | 2,995 | 2,850 |
| 20260910 | 3,090 | 2,955 | 3,095 | 2,850 |
| 20260909 | 3,080 | 3,090 | 3,125 | 2,980 |
| 20260908 | 3,120 | 3,080 | 3,385 | 2,900 |
| 20260907 | 2,845 | 3,010 | 3,250 | 2,845 |
| 20260904 | 2,975 | 2,845 | 2,985 | 2,775 |
| 20260903 | 3,085 | 2,975 | 3,350 | 2,970 |
| 20260902 | 3,020 | 3,120 | 3,550 | 2,920 |
| 20260901 | 3,150 | 3,045 | 3,295 | 2,965 |
| 20260831 | 3,635 | 3,125 | 3,660 | 3,030 |
| 20260828 | 4,750 | 3,705 | 4,755 | 3,700 |
| 20260707 | 1,154 | 1,305 | 1,305 | 1,090 |
| 20260619 | 1,042 | 1,015 | 1,042 | 980 |
| 20260618 | 1,067 | 1,011 | 1,078 | 1,006 |
| 20260617 | 1,104 | 1,067 | 1,105 | 1,057 |
| 20260616 | 1,062 | 1,106 | 1,124 | 1,035 |
| 20260615 | 1,057 | 1,062 | 1,098 | 1,021 |
| 20260612 | 1,045 | 1,057 | 1,097 | 1,033 |
| 20260611 | 1,071 | 1,044 | 1,125 | 1,014 |
| 20260610 | 1,123 | 1,071 | 1,156 | 1,071 |
| 20260609 | 1,133 | 1,123 | 1,220 | 1,118 |
| 20260608 | 1,105 | 1,139 | 1,251 | 1,070 |
| 20260605 | 1,139 | 1,250 | 1,365 | 1,070 |
| 20260604 | 1,108 | 1,168 | 1,194 | 1,067 |
| 20260602 | 1,334 | 1,108 | 1,337 | 1,078 |
| 20260601 | 1,572 | 1,346 | 1,573 | 1,338 |
| 20260529 | 1,400 | 1,572 | 1,720 | 1,400 |
| 20260528 | 1,021 | 1,327 | 1,327 | 1,021 |
| 20260527 | 1,050 | 1,021 | 1,080 | 1,012 |
| 20260526 | 1,075 | 1,050 | 1,090 | 1,020 |
| 20260522 | 1,074 | 1,075 | 1,094 | 1,020 |
| 20260521 | 1,126 | 1,074 | 1,126 | 1,062 |
| 20260520 | 1,097 | 1,061 | 1,121 | 1,050 |
| 20260519 | 1,142 | 1,097 | 1,142 | 1,067 |
| 20260518 | 1,057 | 1,142 | 1,169 | 1,015 |
| 20260515 | 1,131 | 1,055 | 1,131 | 1,052 |
| 20260514 | 1,130 | 1,128 | 1,174 | 1,100 |
| 20260513 | 1,169 | 1,130 | 1,169 | 1,130 |
| 20260512 | 1,201 | 1,149 | 1,213 | 1,130 |
| 20260511 | 1,278 | 1,209 | 1,289 | 1,201 |
| 20260508 | 1,275 | 1,278 | 1,311 | 1,267 |
| 20260507 | 1,283 | 1,272 | 1,288 | 1,270 |
| 20260506 | 1,321 | 1,283 | 1,362 | 1,281 |
| 20260504 | 1,342 | 1,314 | 1,349 | 1,311 |
| 20260430 | 1,350 | 1,341 | 1,350 | 1,312 |
| 20260429 | 1,341 | 1,347 | 1,363 | 1,340 |
| 20260428 | 1,380 | 1,346 | 1,390 | 1,310 |
| 20260427 | 1,367 | 1,378 | 1,405 | 1,364 |
| 20260424 | 1,340 | 1,366 | 1,395 | 1,332 |
| 20260423 | 1,390 | 1,340 | 1,400 | 1,330 |
| 20260422 | 1,455 | 1,390 | 1,455 | 1,380 |
| 20260421 | 1,429 | 1,445 | 1,499 | 1,429 |
| 20260420 | 1,503 | 1,464 | 1,528 | 1,441 |
| 20260417 | 1,521 | 1,503 | 1,610 | 1,477 |
| 20260416 | 1,487 | 1,536 | 1,552 | 1,468 |
| 20260415 | 1,420 | 1,466 | 1,518 | 1,420 |
| 20260414 | 1,374 | 1,426 | 1,490 | 1,301 |
| 20260413 | 1,291 | 1,347 | 1,488 | 1,275 |
| 20260410 | 1,283 | 1,291 | 1,320 | 1,275 |
| 20260409 | 1,254 | 1,268 | 1,300 | 1,252 |
| 20260408 | 1,240 | 1,254 | 1,309 | 1,232 |
| 20260407 | 1,227 | 1,217 | 1,241 | 1,212 |
| 20260406 | 1,224 | 1,226 | 1,268 | 1,211 |
| 20260403 | 1,255 | 1,221 | 1,288 | 1,221 |
| 20260402 | 1,318 | 1,261 | 1,318 | 1,261 |
| 20260401 | 1,260 | 1,310 | 1,398 | 1,260 |
| 20260331 | 1,272 | 1,247 | 1,286 | 1,247 |
| 20260330 | 1,284 | 1,273 | 1,286 | 1,269 |
| 20260327 | 1,288 | 1,288 | 1,301 | 1,245 |
| 20260326 | 1,296 | 1,301 | 1,338 | 1,295 |
| 20260325 | 1,335 | 1,313 | 1,335 | 1,212 |
| 20260324 | 1,244 | 1,288 | 1,425 | 1,244 |
| 20260323 | 1,290 | 1,244 | 1,290 | 1,243 |
| 20260320 | 1,288 | 1,290 | 1,320 | 1,286 |
| 20260319 | 1,309 | 1,288 | 1,327 | 1,281 |
| 20260318 | 1,316 | 1,320 | 1,568 | 1,314 |
| 20260317 | 1,378 | 1,314 | 1,378 | 1,314 |
| 20260316 | 1,306 | 1,314 | 1,366 | 1,288 |
| 20260313 | 1,311 | 1,303 | 1,338 | 1,295 |
| 20260312 | 1,350 | 1,322 | 1,351 | 1,302 |
| 20260311 | 1,301 | 1,350 | 1,364 | 1,264 |
| 20260310 | 1,248 | 1,301 | 1,356 | 1,240 |
| 20260309 | 1,396 | 1,248 | 1,433 | 1,240 |
| 20260306 | 1,364 | 1,393 | 1,393 | 1,290 |
| 20260305 | 1,250 | 1,357 | 1,359 | 1,247 |
| 20260304 | 1,452 | 1,263 | 1,459 | 1,176 |
| 20260303 | 1,490 | 1,466 | 1,514 | 1,451 |
| 20260227 | 1,580 | 1,503 | 1,582 | 1,451 |
| 20260226 | 1,601 | 1,580 | 1,620 | 1,578 |
| 20260225 | 1,606 | 1,598 | 1,625 | 1,598 |
| 20260224 | 1,677 | 1,606 | 1,677 | 1,597 |
| 20260223 | 1,615 | 1,618 | 1,631 | 1,586 |
| 20260220 | 1,609 | 1,586 | 1,609 | 1,584 |
| 20260219 | 1,610 | 1,609 | 1,625 | 1,598 |
| 20260213 | 1,645 | 1,615 | 1,645 | 1,606 |
| 20260212 | 1,672 | 1,659 | 1,700 | 1,637 |
| 20260211 | 1,655 | 1,673 | 1,747 | 1,627 |
| 20260210 | 1,617 | 1,667 | 1,834 | 1,603 |
| 20260209 | 1,693 | 1,602 | 1,710 | 1,602 |
| 20260206 | 1,696 | 1,693 | 1,820 | 1,630 |
| 20260205 | 1,704 | 1,710 | 1,894 | 1,703 |
| 20260204 | 1,769 | 1,704 | 1,769 | 1,700 |
| 20260203 | 1,786 | 1,724 | 1,801 | 1,722 |
| 20260202 | 1,840 | 1,804 | 1,851 | 1,750 |
| 20260130 | 1,879 | 1,840 | 1,891 | 1,835 |
| 20260129 | 1,883 | 1,879 | 1,919 | 1,846 |
| 20260128 | 1,878 | 1,872 | 1,941 | 1,827 |
| 20260127 | 1,910 | 1,878 | 1,917 | 1,836 |
| 20260126 | 1,860 | 1,905 | 1,950 | 1,860 |
| 20260123 | 1,941 | 1,913 | 1,956 | 1,870 |
| 20260122 | 2,050 | 1,960 | 2,055 | 1,940 |
| 20260121 | 2,010 | 2,055 | 2,340 | 1,922 |
| 20260120 | 1,925 | 1,882 | 1,944 | 1,812 |
| 20260119 | 2,350 | 1,956 | 2,500 | 1,951 |
| 20260116 | 2,310 | 2,350 | 2,350 | 1,922 |
| 20260115 | 1,587 | 1,811 | 1,920 | 1,584 |
| 20260114 | 1,612 | 1,587 | 1,612 | 1,585 |
| 20260113 | 1,603 | 1,585 | 1,612 | 1,577 |
| 20260112 | 1,611 | 1,601 | 1,633 | 1,587 |
| 20260109 | 1,610 | 1,611 | 1,638 | 1,603 |
| 20260108 | 1,664 | 1,642 | 1,665 | 1,638 |
| 20260107 | 1,692 | 1,668 | 1,692 | 1,650 |
| 20260106 | 1,709 | 1,692 | 1,709 | 1,690 |
| 20260105 | 1,694 | 1,703 | 1,713 | 1,679 |
| 20260102 | 1,691 | 1,688 | 1,714 | 1,675 |
| 20251230 | 1,707 | 1,691 | 1,718 | 1,670 |
| 20251229 | 1,740 | 1,691 | 1,740 | 1,690 |
| 20251226 | 1,700 | 1,689 | 1,780 | 1,689 |
| 20251224 | 1,714 | 1,726 | 1,738 | 1,710 |
| 20251223 | 1,753 | 1,706 | 1,753 | 1,705 |
| 20251222 | 1,830 | 1,752 | 1,830 | 1,732 |
| 20251219 | 1,700 | 1,748 | 1,940 | 1,680 |
| 20251218 | 1,716 | 1,687 | 1,724 | 1,680 |
| 20251217 | 1,747 | 1,734 | 1,747 | 1,720 |
| 20251216 | 1,780 | 1,747 | 1,780 | 1,700 |
| 20251215 | 1,792 | 1,786 | 1,807 | 1,770 |
| 20251212 | 1,820 | 1,792 | 1,820 | 1,769 |
| 20251211 | 1,785 | 1,769 | 1,790 | 1,749 |
| 20251210 | 1,745 | 1,768 | 1,790 | 1,711 |
| 20251209 | 1,766 | 1,745 | 1,779 | 1,745 |
| 20251208 | 1,800 | 1,781 | 1,800 | 1,779 |
| 20251205 | 1,815 | 1,792 | 1,830 | 1,726 |
| 20251204 | 1,840 | 1,815 | 1,840 | 1,800 |
| 20251203 | 1,848 | 1,817 | 1,848 | 1,799 |
| 20251202 | 1,850 | 1,808 | 1,850 | 1,774 |
| 20251201 | 1,745 | 1,789 | 1,870 | 1,734 |
| 20251128 | 1,702 | 1,718 | 1,732 | 1,696 |
| 20251127 | 1,700 | 1,702 | 1,730 | 1,687 |
| 20251126 | 1,689 | 1,700 | 1,722 | 1,680 |
| 20251125 | 1,681 | 1,689 | 1,705 | 1,669 |
| 20251124 | 1,766 | 1,681 | 1,766 | 1,681 |
| 20251121 | 1,807 | 1,766 | 1,807 | 1,751 |
| 20251120 | 1,855 | 1,807 | 1,855 | 1,790 |
| 20251119 | 1,790 | 1,810 | 1,865 | 1,781 |
| 20251118 | 1,760 | 1,800 | 2,050 | 1,760 |
| 20251117 | 1,830 | 1,771 | 2,330 | 1,771 |
| 20251114 | 1,871 | 1,823 | 1,897 | 1,775 |
| 20251113 | 1,950 | 1,870 | 1,950 | 1,870 |
| 20251112 | 1,872 | 1,900 | 1,915 | 1,872 |
| 20251111 | 1,882 | 1,894 | 1,910 | 1,878 |
| 20251110 | 1,930 | 1,882 | 1,930 | 1,880 |
| 20251107 | 1,944 | 1,918 | 1,944 | 1,886 |
| 20251106 | 1,848 | 1,922 | 1,994 | 1,841 |
| 20251105 | 1,881 | 1,848 | 1,886 | 1,825 |
| 20251104 | 1,965 | 1,904 | 1,965 | 1,870 |
| 20251103 | 2,000 | 1,975 | 2,000 | 1,950 |
| 20251031 | 1,985 | 1,965 | 2,010 | 1,963 |
| 20251030 | 2,020 | 1,995 | 2,025 | 1,995 |
| 20251029 | 2,035 | 2,020 | 2,050 | 2,005 |
| 20251028 | 2,060 | 2,020 | 2,070 | 2,005 |
| 20251027 | 2,000 | 2,040 | 2,190 | 2,000 |
| 20251024 | 1,997 | 2,000 | 2,015 | 1,979 |
| 20251023 | 2,030 | 1,997 | 2,040 | 1,995 |
| 20251022 | 2,020 | 2,035 | 2,060 | 1,983 |
| 20251021 | 2,060 | 2,020 | 2,090 | 2,010 |
| 20251020 | 2,080 | 2,060 | 2,080 | 2,030 |
| 20251017 | 2,125 | 2,080 | 2,125 | 2,030 |
| 20251016 | 1,973 | 2,105 | 2,290 | 1,973 |
| 20251015 | 1,975 | 1,992 | 2,010 | 1,970 |
| 20251014 | 2,025 | 1,975 | 2,030 | 1,950 |
| 20251013 | 1,915 | 2,020 | 2,440 | 1,915 |
| 20251010 | 1,945 | 1,915 | 1,971 | 1,912 |
| 20251002 | 1,941 | 1,945 | 1,983 | 1,933 |
| 20251001 | 2,045 | 1,941 | 2,045 | 1,926 |
| 20250930 | 1,998 | 1,996 | 2,025 | 1,970 |
| 20250929 | 2,005 | 1,998 | 2,050 | 1,998 |
| 20250926 | 2,035 | 2,005 | 2,040 | 1,990 |
| 20250925 | 2,045 | 2,035 | 2,095 | 2,005 |
| 20250924 | 2,060 | 2,040 | 2,075 | 2,015 |
| 20250923 | 2,090 | 2,060 | 2,090 | 2,040 |
| 20250922 | 2,085 | 2,095 | 2,130 | 2,075 |
| 20250919 | 2,150 | 2,080 | 2,150 | 2,050 |
| 20250918 | 2,140 | 2,135 | 2,160 | 2,105 |
| 20250917 | 2,145 | 2,140 | 2,167 | 2,120 |
| 20250916 | 2,175 | 2,140 | 2,195 | 2,120 |
| 20250915 | 2,275 | 2,175 | 2,275 | 2,160 |
| 20250912 | 2,275 | 2,255 | 2,300 | 2,235 |
| 20250911 | 2,350 | 2,265 | 2,350 | 2,245 |
| 20250910 | 2,235 | 2,330 | 2,500 | 2,215 |
| 20250909 | 2,380 | 2,230 | 2,380 | 2,200 |
| 20250908 | 2,225 | 2,240 | 2,385 | 2,220 |
| 20250905 | 2,335 | 2,215 | 2,335 | 2,200 |
| 20250904 | 2,405 | 2,285 | 2,565 | 2,270 |
| 20250903 | 2,110 | 2,380 | 2,655 | 2,065 |
| 20250902 | 2,100 | 2,090 | 2,200 | 2,050 |
| 20250901 | 2,195 | 2,090 | 2,235 | 2,080 |
| 20250829 | 2,390 | 2,195 | 2,390 | 2,155 |
| 20250828 | 2,420 | 2,325 | 2,520 | 2,275 |
| 20250827 | 2,425 | 2,395 | 2,645 | 2,340 |
| 20250826 | 2,295 | 2,445 | 2,755 | 2,275 |
| 20250825 | 2,005 | 2,330 | 2,480 | 2,005 |
| 20250822 | 2,400 | 2,005 | 2,590 | 1,996 |
| 20250821 | 3,820 | 2,655 | 3,925 | 2,655 |
| 20250820 | 4,445 | 3,790 | 4,955 | 3,625 |
| 20250819 | 3,135 | 3,980 | 3,980 | 3,100 |
| 20250818 | 3,090 | 3,065 | 3,090 | 2,950 |
| 20250814 | 3,130 | 3,025 | 3,305 | 2,990 |
| 20250813 | 3,240 | 3,090 | 3,260 | 3,030 |
| 20250812 | 3,350 | 3,105 | 3,415 | 3,105 |
| 20250811 | 3,175 | 3,365 | 3,475 | 3,115 |
| 20250808 | 3,510 | 3,205 | 3,635 | 3,205 |
| 20250807 | 3,485 | 3,450 | 4,195 | 3,280 |
| 20250806 | 2,495 | 3,230 | 3,230 | 2,495 |
| 20250805 | 2,565 | 2,485 | 2,630 | 2,475 |
| 20250804 | 2,600 | 2,565 | 2,625 | 2,440 |
| 20250801 | 2,635 | 2,625 | 2,720 | 2,550 |
| 20250731 | 2,635 | 2,650 | 2,650 | 2,590 |
| 20250730 | 2,715 | 2,635 | 2,745 | 2,615 |
| 20250729 | 2,720 | 2,715 | 2,830 | 2,705 |
| 20250728 | 2,660 | 2,715 | 2,740 | 2,655 |
| 20250725 | 2,705 | 2,680 | 2,975 | 2,680 |
| 20250724 | 2,925 | 2,700 | 2,930 | 2,700 |
| 20250723 | 3,015 | 2,925 | 3,015 | 2,860 |
| 20250722 | 3,015 | 3,015 | 3,060 | 2,970 |
| 20250721 | 3,150 | 3,015 | 3,150 | 2,990 |
| 20250718 | 3,095 | 3,060 | 3,165 | 3,040 |
| 20250717 | 3,200 | 3,095 | 3,200 | 3,025 |
| 20250716 | 3,165 | 3,110 | 3,200 | 3,070 |
| 20250715 | 3,240 | 3,180 | 3,385 | 3,115 |
| 20250714 | 3,310 | 3,240 | 3,320 | 3,155 |
| 20250711 | 3,045 | 3,310 | 3,520 | 3,045 |
| 20250710 | 3,045 | 3,040 | 3,150 | 3,010 |
| 20250709 | 2,940 | 3,045 | 3,100 | 2,925 |
| 20250708 | 3,015 | 2,960 | 3,035 | 2,945 |
| 20250707 | 3,050 | 3,015 | 3,145 | 2,965 |
| 20250704 | 3,110 | 3,095 | 3,160 | 3,070 |
| 20250703 | 3,125 | 3,100 | 3,190 | 3,055 |
| 20250702 | 3,010 | 3,125 | 3,495 | 3,000 |
| 20250701 | 3,095 | 3,010 | 3,230 | 2,810 |
| 20250630 | 3,240 | 3,090 | 3,280 | 3,040 |
| 20250627 | 3,250 | 3,240 | 3,350 | 3,160 |
| 20250626 | 3,475 | 3,190 | 3,545 | 3,085 |
| 20250625 | 3,655 | 3,475 | 3,750 | 3,425 |
| 20250624 | 3,680 | 3,655 | 3,885 | 3,650 |
| 20250623 | 3,700 | 3,680 | 3,890 | 3,630 |
| 20250620 | 3,980 | 3,700 | 3,980 | 3,690 |
| 20250619 | 3,835 | 3,710 | 3,930 | 3,705 |
| 20250618 | 3,940 | 3,835 | 3,980 | 3,800 |
| 20250617 | 3,895 | 3,940 | 4,070 | 3,860 |
| 20250616 | 3,875 | 3,910 | 3,970 | 3,805 |
| 20250613 | 4,095 | 3,915 | 4,150 | 3,890 |
| 20250612 | 4,245 | 3,975 | 4,245 | 3,945 |
| 20250611 | 3,790 | 4,015 | 4,150 | 3,790 |
| 20250610 | 3,815 | 3,785 | 3,940 | 3,710 |
| 20250609 | 3,750 | 3,815 | 3,870 | 3,730 |
| 20250605 | 3,885 | 3,820 | 3,950 | 3,805 |
| 20250604 | 3,960 | 3,885 | 4,150 | 3,830 |
| 20250602 | 4,075 | 3,950 | 4,225 | 3,880 |
| 20250530 | 4,190 | 4,075 | 4,270 | 4,070 |
| 20250529 | 4,165 | 4,190 | 4,360 | 4,095 |
| 20250528 | 4,340 | 4,195 | 4,380 | 4,195 |
| 20250527 | 4,560 | 4,375 | 4,560 | 4,300 |
| 20250526 | 4,360 | 4,390 | 4,650 | 4,270 |
| 20250523 | 4,120 | 4,300 | 4,400 | 3,795 |
| 20250522 | 3,850 | 3,855 | 4,145 | 3,795 |
| 20250521 | 3,940 | 3,850 | 4,015 | 3,840 |
| 20250520 | 3,960 | 3,985 | 4,005 | 3,825 |
| 20250519 | 4,030 | 3,965 | 4,210 | 3,860 |
| 20250516 | 4,085 | 4,025 | 4,265 | 3,995 |
| 20250515 | 4,090 | 4,085 | 4,125 | 4,000 |
| 20250514 | 4,115 | 4,085 | 4,355 | 4,055 |
| 20250513 | 4,470 | 4,115 | 4,540 | 4,025 |
| 20250512 | 4,540 | 4,470 | 4,690 | 4,435 |
| 20250509 | 4,400 | 4,540 | 4,555 | 4,280 |
| 20250508 | 4,370 | 4,365 | 4,370 | 4,250 |
| 20250507 | 4,480 | 4,375 | 4,605 | 4,300 |
| 20250502 | 4,435 | 4,480 | 4,630 | 4,435 |
| 20250430 | 4,410 | 4,435 | 4,625 | 4,410 |
| 20250429 | 4,415 | 4,445 | 4,655 | 4,400 |
| 20250428 | 4,500 | 4,410 | 4,580 | 4,325 |
| 20250425 | 4,345 | 4,320 | 4,430 | 4,300 |
| 20250424 | 4,445 | 4,345 | 4,695 | 4,275 |
| 20250423 | 4,345 | 4,245 | 4,400 | 4,240 |
| 20250422 | 4,105 | 4,345 | 4,785 | 4,105 |
| 20250421 | 4,460 | 4,170 | 4,460 | 4,075 |
| 20250418 | 4,495 | 4,300 | 4,510 | 4,300 |
| 20250417 | 4,335 | 4,530 | 4,760 | 4,300 |
| 20250416 | 4,780 | 4,350 | 4,780 | 4,330 |
| 20250415 | 4,700 | 4,780 | 4,780 | 4,630 |
| 20250414 | 4,795 | 4,705 | 4,800 | 4,615 |
| 20250411 | 4,600 | 4,710 | 4,810 | 4,600 |
| 20250410 | 4,715 | 4,725 | 4,880 | 4,555 |
| 20250409 | 4,700 | 4,550 | 4,795 | 4,410 |
| 20250408 | 4,200 | 4,700 | 4,935 | 4,180 |
| 20250407 | 4,255 | 4,080 | 4,255 | 3,880 |
| 20250404 | 4,600 | 4,250 | 4,607 | 4,205 |
| 20250403 | 4,475 | 4,600 | 4,920 | 4,215 |
| 20250402 | 4,845 | 4,555 | 5,190 | 4,555 |
| 20250401 | 3,740 | 4,845 | 4,845 | 3,730 |
| 20250331 | 3,760 | 3,730 | 4,100 | 3,620 |
| 20250328 | 3,500 | 3,920 | 4,125 | 3,430 |
| 20250327 | 3,420 | 3,500 | 3,535 | 3,305 |
| 20250326 | 3,605 | 3,550 | 3,650 | 3,265 |
| 20250325 | 3,700 | 3,545 | 3,895 | 3,490 |
| 20250324 | 3,500 | 3,525 | 3,810 | 3,320 |
| 20250321 | 2,655 | 3,210 | 3,605 | 2,650 |
| 20250320 | 2,570 | 2,775 | 2,885 | 2,460 |
| 20250319 | 2,600 | 2,590 | 2,960 | 2,365 |
| 20250318 | 2,850 | 2,500 | 2,980 | 2,435 |
| 20250317 | 2,850 | 2,730 | 3,280 | 2,700 |
| 20250314 | 2,740 | 2,880 | 3,370 | 2,720 |
| 20250313 | 2,850 | 2,805 | 3,385 | 2,745 |
| 20250312 | 1,979 | 2,710 | 2,710 | 1,977 |
| 20250311 | 1,589 | 2,085 | 2,085 | 1,524 |
| 20250310 | 1,695 | 1,604 | 1,700 | 1,462 |
| 20250307 | 1,981 | 1,704 | 2,015 | 1,704 |
| 20250306 | 2,000 | 2,065 | 2,600 | 1,700 |