Stock Ticker
- (036570) 엔씨소프트보통주
- Description: 기업개요
동사는 1997년 설립돼 2000년 코스닥 상장 후 2003년 유가증권시장으로 이전상장했으며, 2025년 기준 20개 종속회사 보유하고 있음.
리니지M, 리니지2M 등 모바일게임과 리니지, 아이온 등 온라인게임 개발 및 서비스를 포함한 디지털 엔터테인먼트 사업 영위하고 있음.
국내 게임사 최초로 모션캡쳐, 3D 스캔, 사운드 스튜디오 설립하고 게임 관련 기술에 지속 투자하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 215,500 | 220,500 | 223,500 | 215,000 |
| 20261019 | 207,000 | 218,000 | 219,000 | 204,500 |
| 20261016 | 201,500 | 207,000 | 214,500 | 201,500 |
| 20261015 | 202,000 | 201,000 | 205,000 | 198,300 |
| 20261014 | 206,000 | 206,500 | 208,000 | 203,000 |
| 20261013 | 207,000 | 207,000 | 208,500 | 199,500 |
| 20261012 | 221,500 | 209,000 | 225,000 | 207,500 |
| 20261008 | 235,500 | 222,000 |
| 20261007 | 225,500 | 237,500 | 243,500 | 224,500 |
| 20261006 | 239,500 | 224,000 | 239,500 | 222,000 |
| 20261002 | 232,000 | 241,000 | 242,500 | 229,000 |
| 20261001 | 226,500 | 230,000 | 236,500 | 223,500 |
| 20260930 | 213,000 | 209,000 | 215,000 | 207,000 |
| 20260929 | 216,500 | 211,000 | 220,500 | 205,500 |
| 20260928 | 212,500 | 216,000 | 220,000 | 212,500 |
| 20260923 | 222,500 | 212,000 | 222,500 | 209,500 |
| 20260922 | 208,000 | 223,000 | 224,500 | 208,000 |
| 20260921 | 208,500 | 206,500 | 209,500 | 204,500 |
| 20260918 | 208,000 | 209,000 | 213,000 | 206,500 |
| 20260917 | 202,500 | 204,500 | 206,000 | 200,000 |
| 20260916 | 205,000 | 201,000 | 207,500 | 199,900 |
| 20260915 | 203,500 | 204,000 | 208,000 | 201,500 |
| 20260914 | 204,500 | 206,500 | 207,000 | 203,000 |
| 20260911 | 205,000 | 205,500 | 210,500 | 204,000 |
| 20260910 | 207,500 | 209,500 | 209,500 | 204,000 |
| 20260909 | 211,500 | 210,500 | 212,000 | 206,500 |
| 20260908 | 223,500 | 211,500 | 225,000 | 211,000 |
| 20260907 | 224,000 | 223,000 | 228,000 | 219,500 |
| 20260904 | 218,500 | 222,000 | 222,500 | 217,000 |
| 20260903 | 219,000 | 217,000 | 222,500 | 212,000 |
| 20260902 | 221,000 | 219,000 | 222,000 | 217,000 |
| 20260901 | 222,000 | 224,000 | 228,000 | 221,500 |
| 20260831 | 224,500 | 224,500 | 225,500 | 219,000 |
| 20260828 | 221,500 | 225,000 | 225,500 | 220,500 |
| 20260827 | 228,500 | 223,000 | 231,000 | 221,500 |
| 20260826 | 227,000 | 226,500 | 228,500 | 223,000 |
| 20260825 | 228,000 | 225,000 | 228,000 | 217,000 |
| 20260824 | 223,500 | 226,000 | 231,000 | 223,500 |
| 20260821 | 217,500 | 224,500 | 226,000 | 217,500 |
| 20260820 | 219,500 | 220,500 | 226,000 | 218,000 |
| 20260819 | 225,000 | 219,500 | 225,000 | 215,000 |
| 20260818 | 243,500 | 230,000 | 244,000 | 226,000 |
| 20260814 | 245,000 | 247,500 | 248,000 | 240,500 |
| 20260813 | 249,000 | 243,500 | 250,500 | 240,000 |
| 20260812 | 255,500 | 246,500 | 265,000 | 241,000 |
| 20260811 | 247,500 | 255,500 | 268,000 | 241,000 |
| 20260810 | 247,500 | 243,500 | 248,000 | 238,500 |
| 20260807 | 238,000 | 248,500 | 249,000 | 238,000 |
| 20260806 | 236,000 | 239,500 | 241,000 | 233,000 |
| 20260805 | 241,500 | 235,000 | 245,500 | 234,500 |
| 20260804 | 229,000 | 240,500 | 242,000 | 229,000 |
| 20260803 | 230,000 | 232,000 | 238,000 | 228,000 |
| 20260731 | 230,500 | 234,500 | 234,500 | 222,500 |
| 20260730 | 223,500 | 229,000 | 237,000 | 221,500 |
| 20260729 | 225,500 | 222,500 | 232,000 | 216,500 |
| 20260728 | 229,500 | 225,000 | 231,500 | 221,500 |
| 20260727 | 229,500 | 232,500 | 235,000 | 227,500 |
| 20260724 | 223,500 | 228,000 | 231,000 | 220,000 |
| 20260723 | 217,000 | 225,000 | 227,000 | 217,000 |
| 20260722 | 217,000 | 218,000 | 223,000 | 215,000 |
| 20260721 | 209,000 | 213,500 | 216,000 | 203,000 |
| 20260720 | 219,000 | 210,500 | 220,500 | 208,000 |
| 20260716 | 225,500 | 223,000 | 228,500 | 220,000 |
| 20260715 | 232,000 | 226,500 | 238,500 | 225,000 |
| 20260714 | 240,000 | 227,500 | 242,000 | 227,500 |
| 20260713 | 250,500 | 240,500 | 251,000 | 236,000 |
| 20260710 | 254,500 | 248,500 | 256,000 | 248,000 |
| 20260709 | 257,000 | 249,500 | 260,500 | 245,500 |
| 20260708 | 255,500 | 258,500 | 261,000 | 248,500 |
| 20260707 | 253,500 | 255,000 | 259,000 | 247,000 |
| 20260706 | 262,000 | 252,500 | 262,500 | 248,500 |
| 20260703 | 265,500 | 261,000 | 265,500 | 253,000 |
| 20260702 | 257,000 | 265,000 | 274,000 | 253,000 |
| 20260701 | 258,500 | 255,500 | 261,000 | 252,500 |
| 20260630 | 259,000 | 257,500 | 267,500 | 254,000 |
| 20260629 | 240,000 | 259,000 | 261,000 | 236,500 |
| 20260626 | 244,000 | 238,000 | 244,000 | 227,500 |
| 20260625 | 243,000 | 234,500 | 248,000 | 233,500 |
| 20260624 | 244,500 | 243,500 | 247,500 | 238,000 |
| 20260623 | 259,500 | 241,500 | 263,000 | 241,500 |
| 20260622 | 277,500 | 260,500 | 277,500 | 259,500 |
| 20260619 | 261,000 | 277,000 | 282,500 | 260,500 |
| 20260618 | 267,000 | 258,500 | 269,000 | 258,500 |
| 20260617 | 262,500 | 266,500 | 270,500 | 256,000 |
| 20260616 | 264,500 | 261,000 | 268,500 | 259,000 |
| 20260615 | 269,500 | 261,500 | 272,500 | 259,500 |
| 20260612 | 265,500 | 263,000 | 272,000 | 256,000 |
| 20260611 | 247,500 | 260,000 | 260,000 | 244,000 |
| 20260610 | 257,500 | 257,000 | 265,000 | 248,500 |
| 20260609 | 265,500 | 264,500 | 274,500 | 254,500 |
| 20260608 | 256,000 | 267,000 | 279,000 | 256,000 |
| 20260605 | 280,000 | 281,500 | 284,500 | 271,500 |
| 20260604 | 309,500 | 289,500 | 309,500 | 287,500 |
| 20260602 | 292,500 | 338,000 | 343,500 | 286,000 |
| 20260601 | 302,000 | 295,500 | 302,500 | 288,000 |
| 20260529 | 291,500 | 289,500 | 293,000 | 281,000 |
| 20260528 | 279,000 | 284,500 | 296,500 | 274,500 |
| 20260527 | 267,500 | 277,500 | 286,000 | 263,000 |
| 20260526 | 276,000 | 271,500 | 281,000 | 265,500 |
| 20260522 | 265,000 | 276,000 | 279,000 | 264,500 |
| 20260521 | 263,000 | 263,000 | 275,000 | 257,500 |
| 20260520 | 261,500 | 260,500 | 269,000 | 254,000 |
| 20260519 | 259,000 | 265,000 | 273,000 | 258,500 |
| 20260518 | 267,500 | 258,500 | 267,500 | 258,500 |
| 20260515 | 276,500 | 271,500 | 282,500 | 268,500 |
| 20260514 | 272,000 | 279,000 | 291,500 | 271,000 |
| 20260513 | 271,000 | 263,000 | 275,000 | 235,500 |
| 20260512 | 253,000 | 250,000 | 253,500 | 241,500 |
| 20260511 | 254,000 | 251,000 | 258,500 | 249,500 |
| 20260508 | 256,000 | 255,500 | 266,000 | 252,500 |
| 20260507 | 263,000 | 253,000 | 263,000 | 249,000 |
| 20260506 | 263,500 | 261,500 | 267,500 | 260,000 |
| 20260504 | 274,000 | 267,500 | 277,000 | 265,500 |
| 20260430 | 277,500 | 270,500 | 280,500 | 270,000 |
| 20260429 | 273,000 | 277,500 | 293,000 | 272,500 |
| 20260428 | 262,500 | 267,500 | 273,000 | 262,500 |
| 20260427 | 267,500 | 261,500 | 267,500 | 260,000 |
| 20260424 | 273,500 | 270,500 | 275,500 | 265,500 |
| 20260423 | 281,000 | 271,000 | 282,000 | 266,000 |
| 20260422 | 259,500 | 275,000 | 279,000 | 259,000 |
| 20260421 | 269,000 | 260,000 | 270,500 | 257,000 |
| 20260420 | 274,000 | 267,500 | 275,000 | 265,500 |
| 20260417 | 268,000 | 262,500 | 273,000 | 261,500 |
| 20260416 | 254,000 | 266,500 | 272,000 | 253,500 |
| 20260415 | 251,000 | 247,500 | 254,000 | 244,000 |
| 20260414 | 240,000 | 248,500 | 252,000 | 240,000 |
| 20260413 | 236,500 | 239,000 | 243,500 | 234,000 |
| 20260410 | 231,000 | 240,000 | 246,000 | 231,000 |
| 20260409 | 217,500 | 234,000 | 235,000 | 217,500 |
| 20260408 | 218,500 | 218,000 | 220,500 | 215,000 |
| 20260407 | 213,500 | 210,000 | 217,000 | 209,000 |
| 20260406 | 214,000 | 213,000 | 216,500 | 211,500 |
| 20260403 | 214,500 | 211,500 | 217,500 | 211,500 |
| 20260402 | 229,500 | 213,000 | 230,000 | 211,500 |
| 20260401 | 229,500 | 229,500 | 231,000 | 223,000 |
| 20260331 | 220,500 | 224,000 | 231,000 | 220,000 |
| 20260330 | 222,500 | 222,000 | 226,000 | 219,500 |
| 20260327 | 220,500 | 230,000 | 230,500 | 220,500 |
| 20260326 | 229,000 | 225,500 | 232,000 | 223,000 |
| 20260325 | 223,000 | 227,500 | 235,000 | 222,500 |
| 20260324 | 221,500 | 217,500 | 222,000 | 213,000 |
| 20260323 | 220,000 | 214,000 | 226,000 | 212,500 |
| 20260320 | 223,000 | 228,000 | 233,000 | 223,000 |
| 20260319 | 222,500 | 221,000 | 224,500 | 217,000 |
| 20260318 | 228,000 | 230,000 | 230,500 | 224,500 |
| 20260317 | 226,000 | 224,500 | 227,000 | 219,500 |
| 20260316 | 230,500 | 226,000 | 236,000 | 225,000 |
| 20260313 | 208,000 | 228,500 | 230,000 | 207,500 |
| 20260312 | 210,000 | 212,000 | 214,000 | 207,500 |
| 20260311 | 224,000 | 210,000 | 225,000 | 207,500 |
| 20260310 | 218,000 | 219,500 | 227,500 | 217,000 |
| 20260309 | 202,000 | 213,500 | 215,500 | 199,000 |
| 20260306 | 200,000 | 214,500 | 218,500 | 200,000 |
| 20260305 | 208,500 | 204,500 | 209,500 | 199,500 |
| 20260304 | 214,000 | 195,600 | 217,500 | 194,900 |
| 20260303 | 226,000 | 219,500 | 230,000 | 218,000 |
| 20260227 | 234,000 | 231,000 | 236,500 | 225,500 |
| 20260226 | 239,000 | 231,500 | 250,000 | 228,500 |
| 20260225 | 231,000 | 237,500 | 237,500 | 229,000 |
| 20260224 | 229,000 | 230,000 | 231,500 | 227,500 |
| 20260223 | 231,000 | 229,500 | 233,500 | 228,000 |
| 20260220 | 226,500 | 232,000 | 235,000 | 224,500 |
| 20260219 | 217,000 | 227,000 | 228,500 | 215,500 |
| 20260213 | 212,500 | 212,000 | 217,000 | 211,000 |
| 20260212 | 215,000 | 215,500 | 215,500 | 210,000 |
| 20260211 | 213,000 | 213,500 | 220,500 | 211,500 |
| 20260210 | 205,500 | 203,500 | 209,500 | 201,500 |
| 20260209 | 216,500 | 203,000 | 216,500 | 201,500 |
| 20260206 | 209,000 | 216,500 | 218,500 | 203,500 |
| 20260205 | 212,500 | 210,500 | 215,750 | 209,500 |
| 20260204 | 212,000 | 214,000 | 217,000 | 211,500 |
| 20260203 | 225,000 | 213,500 | 226,500 | 210,000 |
| 20260202 | 228,500 | 220,000 | 229,500 | 216,000 |
| 20260130 | 235,500 | 234,500 | 241,500 | 233,500 |
| 20260129 | 233,000 | 236,000 | 239,000 | 228,500 |
| 20260128 | 235,000 | 232,500 | 235,000 | 229,500 |
| 20260127 | 231,000 | 233,500 | 242,500 | 231,000 |
| 20260126 | 226,000 | 230,000 | 232,000 | 225,500 |
| 20260123 | 231,500 | 227,000 | 232,500 | 225,000 |
| 20260122 | 223,000 | 228,500 | 234,000 | 221,500 |
| 20260121 | 226,500 | 222,500 | 229,500 | 220,500 |
| 20260120 | 237,500 | 234,000 | 241,000 | 232,500 |
| 20260119 | 235,000 | 235,500 | 242,000 | 232,500 |
| 20260116 | 240,500 | 236,500 | 241,500 | 231,500 |
| 20260115 | 253,000 | 244,000 | 253,000 | 232,500 |
| 20260114 | 245,000 | 247,500 | 258,500 | 243,000 |
| 20260113 | 226,500 | 246,500 | 248,000 | 226,500 |
| 20260112 | 225,000 | 223,500 | 228,500 | 220,000 |
| 20260109 | 228,000 | 223,000 | 228,500 | 219,000 |
| 20260108 | 212,500 | 227,000 | 231,500 | 212,000 |
| 20260107 | 218,000 | 214,500 | 224,000 | 212,000 |
| 20260106 | 215,000 | 215,500 | 220,500 | 213,000 |
| 20260105 | 222,000 | 214,000 | 222,500 | 210,000 |
| 20260102 | 209,000 | 216,500 | 219,500 | 207,000 |
| 20251230 | 200,000 | 201,500 | 203,000 | 198,800 |
| 20251229 | 202,500 | 201,500 | 205,000 | 198,900 |
| 20251226 | 208,500 | 204,500 | 212,500 | 203,500 |
| 20251224 | 202,500 | 209,000 | 210,500 | 200,500 |
| 20251223 | 198,900 | 199,900 | 202,500 | 198,300 |
| 20251222 | 195,300 | 198,400 | 199,500 | 195,000 |
| 20251219 | 198,400 | 194,500 | 198,500 | 193,600 |
| 20251218 | 196,900 | 197,600 | 199,100 | 192,900 |
| 20251217 | 198,100 | 197,300 | 198,700 | 194,000 |
| 20251216 | 197,100 | 196,200 | 198,700 | 192,600 |
| 20251215 | 191,100 | 197,200 | 198,200 | 191,100 |
| 20251212 | 194,400 | 195,000 | 197,700 | 194,000 |
| 20251211 | 201,500 | 193,100 | 202,000 | 192,600 |
| 20251210 | 203,000 | 200,500 | 203,000 | 199,000 |
| 20251209 | 201,500 | 203,000 | 204,000 | 199,000 |
| 20251208 | 210,500 | 202,000 | 211,500 | 199,800 |
| 20251205 | 213,000 | 212,000 | 214,500 | 208,500 |
| 20251204 | 213,000 | 215,000 | 216,000 | 208,500 |
| 20251203 | 208,000 | 216,000 | 216,500 | 207,000 |
| 20251202 | 203,000 | 209,000 | 210,000 | 202,000 |
| 20251201 | 204,000 | 203,000 | 206,000 | 199,900 |
| 20251128 | 214,500 | 210,000 | 216,500 | 207,500 |
| 20251127 | 216,000 | 213,500 | 218,000 | 210,000 |
| 20251126 | 211,500 | 213,500 | 227,500 | 209,500 |
| 20251125 | 205,500 | 208,000 | 211,000 | 199,400 |
| 20251124 | 198,000 | 202,500 | 212,500 | 197,900 |
| 20251121 | 180,000 | 191,300 | 193,700 | 176,100 |
| 20251120 | 192,500 | 187,000 | 192,600 | 182,000 |
| 20251119 | 210,500 | 191,700 | 211,000 | 187,900 |
| 20251118 | 225,000 | 224,500 | 226,500 | 214,500 |
| 20251117 | 236,000 | 227,000 | 236,500 | 218,500 |
| 20251114 | 228,500 | 231,500 | 237,000 | 225,500 |
| 20251113 | 242,000 | 233,000 | 244,000 | 233,000 |
| 20251112 | 236,000 | 242,000 | 244,000 | 232,000 |
| 20251111 | 232,000 | 229,500 | 240,000 | 228,000 |
| 20251110 | 226,500 | 227,000 | 232,000 | 223,500 |
| 20251107 | 219,500 | 221,000 | 225,500 | 217,000 |
| 20251106 | 219,500 | 216,500 | 222,500 | 213,000 |
| 20251105 | 221,500 | 214,500 | 222,000 | 209,000 |
| 20251104 | 223,500 | 220,500 | 226,000 | 219,000 |
| 20251103 | 224,500 | 224,500 | 232,500 | 223,000 |
| 20251031 | 222,000 | 220,500 | 227,000 | 220,000 |
| 20251030 | 220,500 | 221,500 | 227,000 | 218,500 |
| 20251029 | 221,500 | 221,000 | 224,000 | 215,500 |
| 20251028 | 216,000 | 217,500 | 224,500 | 213,500 |
| 20251027 | 204,000 | 213,000 | 214,500 | 204,000 |
| 20251024 | 206,500 | 203,500 | 210,000 | 203,000 |
| 20251023 | 204,500 | 203,500 | 207,000 | 203,500 |
| 20251022 | 205,500 | 206,500 | 208,000 | 202,000 |
| 20251021 | 204,000 | 205,500 | 210,000 | 203,000 |
| 20251020 | 204,500 | 202,000 | 204,500 | 197,100 |
| 20251017 | 211,500 | 202,500 | 211,500 | 200,000 |
| 20251016 | 211,000 | 210,500 | 215,000 | 207,000 |
| 20251015 | 209,500 | 206,500 | 209,500 | 204,500 |
| 20251014 | 214,000 | 207,500 | 215,000 | 207,500 |
| 20251013 | 214,500 | 213,500 | 217,500 | 212,000 |
| 20251010 | 215,500 | 217,000 | 218,500 | 214,000 |
| 20251002 | 220,000 | 215,500 | 220,500 | 213,500 |
| 20251001 | 218,500 | 212,500 | 218,500 | 210,500 |
| 20250930 | 220,500 | 216,000 | 222,000 | 215,000 |
| 20250929 | 224,500 | 221,500 | 225,500 | 221,000 |
| 20250926 | 221,500 | 219,500 | 223,000 | 216,500 |
| 20250925 | 224,500 | 223,500 | 225,500 | 222,000 |
| 20250924 | 230,500 | 227,500 | 231,500 | 223,000 |
| 20250923 | 233,500 | 230,000 | 235,500 | 228,000 |
| 20250922 | 238,500 | 235,500 | 241,000 | 233,500 |
| 20250919 | 236,500 | 238,500 | 241,000 | 234,000 |
| 20250918 | 242,000 | 239,000 | 242,000 | 235,000 |
| 20250917 | 225,500 | 240,000 | 240,500 | 225,500 |
| 20250916 | 227,000 | 227,000 | 230,500 | 225,500 |
| 20250915 | 222,000 | 227,000 | 230,500 | 221,500 |
| 20250912 | 212,500 | 220,000 | 221,000 | 208,000 |
| 20250911 | 200,000 | 202,000 | 202,000 | 199,300 |
| 20250910 | 198,300 | 200,500 | 202,000 | 198,300 |
| 20250909 | 198,900 | 200,000 | 200,000 | 195,700 |
| 20250908 | 198,700 | 197,800 | 199,500 | 196,300 |
| 20250905 | 195,200 | 198,000 | 198,700 | 192,900 |
| 20250904 | 190,200 | 195,400 | 198,200 | 190,200 |
| 20250903 | 189,600 | 191,500 | 193,200 | 188,100 |
| 20250902 | 193,300 | 189,600 | 197,500 | 186,000 |
| 20250901 | 201,500 | 193,200 | 201,500 | 192,500 |
| 20250829 | 205,000 | 203,000 | 206,000 | 200,000 |
| 20250828 | 203,000 | 204,500 | 205,000 | 201,000 |
| 20250827 | 201,500 | 202,500 | 205,500 | 198,600 |
| 20250826 | 198,400 | 200,500 | 202,000 | 196,400 |
| 20250825 | 198,700 | 198,400 | 199,600 | 196,400 |
| 20250822 | 197,000 | 197,300 | 198,700 | 195,700 |
| 20250821 | 199,700 | 198,100 | 202,000 | 196,000 |
| 20250820 | 205,000 | 199,900 | 207,000 | 198,600 |
| 20250819 | 208,500 | 207,000 | 211,500 | 205,500 |
| 20250818 | 209,500 | 206,000 | 211,500 | 205,000 |
| 20250814 | 214,500 | 210,000 | 215,500 | 208,500 |
| 20250813 | 221,500 | 214,500 | 221,500 | 213,000 |
| 20250812 | 211,500 | 223,000 | 229,000 | 211,000 |
| 20250811 | 209,000 | 202,500 | 214,500 | 201,500 |
| 20250808 | 203,500 | 202,000 | 204,000 | 199,700 |
| 20250807 | 196,000 | 203,500 | 204,500 | 193,600 |
| 20250806 | 195,000 | 195,900 | 196,400 | 193,700 |
| 20250805 | 199,900 | 195,400 | 203,000 | 194,500 |
| 20250804 | 190,500 | 196,900 | 203,500 | 188,900 |
| 20250801 | 190,200 | 190,600 | 192,800 | 187,200 |
| 20250731 | 192,500 | 193,700 | 194,700 | 192,200 |
| 20250730 | 192,800 | 193,900 | 194,700 | 192,100 |
| 20250729 | 194,600 | 192,800 | 194,600 | 189,800 |
| 20250728 | 195,100 | 194,000 | 196,800 | 192,600 |
| 20250725 | 193,700 | 195,300 | 196,600 | 193,700 |
| 20250724 | 198,700 | 194,100 | 199,500 | 192,800 |
| 20250723 | 205,500 | 198,700 | 207,000 | 196,100 |
| 20250722 | 206,500 | 205,500 | 208,500 | 204,500 |
| 20250721 | 208,000 | 208,000 | 211,500 | 206,500 |
| 20250718 | 212,500 | 209,500 | 215,000 | 205,000 |
| 20250717 | 213,500 | 212,000 | 215,000 | 207,000 |
| 20250716 | 213,000 | 212,000 | 214,500 | 209,500 |
| 20250715 | 210,000 | 213,500 | 218,000 | 210,000 |
| 20250714 | 213,000 | 212,000 | 216,500 | 209,000 |
| 20250711 | 206,500 | 211,500 | 214,500 | 205,000 |
| 20250710 | 207,000 | 206,500 | 211,000 | 204,000 |
| 20250709 | 209,500 | 207,500 | 218,000 | 206,000 |
| 20250708 | 206,500 | 209,500 | 213,000 | 206,500 |
| 20250707 | 208,000 | 204,500 | 210,000 | 203,000 |
| 20250704 | 208,500 | 207,000 | 211,500 | 205,500 |
| 20250703 | 206,000 | 205,500 | 208,500 | 201,500 |
| 20250702 | 204,500 | 201,500 | 209,000 | 197,500 |
| 20250701 | 206,000 | 204,500 | 208,000 | 203,000 |
| 20250630 | 189,000 | 206,500 | 213,000 | 188,900 |
| 20250627 | 189,700 | 185,700 | 189,700 | 184,100 |
| 20250626 | 191,800 | 188,200 | 191,800 | 185,500 |
| 20250625 | 195,900 | 192,800 | 196,000 | 189,600 |
| 20250624 | 201,000 | 194,100 | 203,500 | 191,500 |
| 20250623 | 189,900 | 194,200 | 196,000 | 186,900 |
| 20250620 | 192,000 | 190,400 | 192,300 | 186,000 |
| 20250619 | 188,500 | 190,500 | 191,000 | 181,700 |
| 20250618 | 170,000 | 186,900 | 187,400 | 169,600 |
| 20250617 | 170,700 | 171,900 | 173,800 | 169,600 |
| 20250616 | 176,200 | 170,900 | 177,600 | 168,500 |
| 20250613 | 178,000 | 176,500 | 179,800 | 174,100 |
| 20250612 | 178,000 | 176,600 | 181,800 | 175,100 |
| 20250611 | 178,000 | 177,900 | 180,500 | 174,800 |
| 20250610 | 173,200 | 174,300 | 177,600 | 172,400 |
| 20250609 | 173,500 | 173,000 | 175,300 | 170,800 |
| 20250605 | 166,000 | 172,900 | 176,800 | 166,000 |
| 20250604 | 166,800 | 166,500 | 169,000 | 165,600 |
| 20250602 | 154,700 | 166,500 | 169,200 | 153,500 |
| 20250530 | 156,000 | 152,500 | 160,300 | 149,400 |
| 20250529 | 158,800 | 158,900 | 160,800 | 157,000 |
| 20250528 | 156,900 | 157,300 | 162,300 | 155,800 |
| 20250527 | 150,500 | 157,600 | 159,000 | 150,000 |
| 20250526 | 150,000 | 151,900 | 153,300 | 148,200 |
| 20250523 | 155,600 | 150,800 | 156,500 | 150,100 |
| 20250522 | 154,000 | 155,600 | 157,100 | 153,900 |
| 20250521 | 155,700 | 155,500 | 159,100 | 155,300 |
| 20250520 | 159,200 | 155,600 | 159,600 | 154,200 |
| 20250519 | 161,000 | 157,600 | 161,300 | 155,700 |
| 20250516 | 156,600 | 161,700 | 163,200 | 155,700 |
| 20250515 | 156,400 | 155,500 | 157,900 | 153,700 |
| 20250514 | 151,500 | 158,500 | 158,500 | 145,200 |
| 20250513 | 148,300 | 150,400 | 151,800 | 147,500 |
| 20250512 | 149,600 | 149,400 | 151,200 | 147,100 |
| 20250509 | 147,500 | 148,100 | 151,400 | 147,300 |
| 20250508 | 147,100 | 147,100 | 148,500 | 145,600 |
| 20250507 | 147,000 | 148,100 | 150,300 | 145,600 |
| 20250502 | 145,500 | 145,800 | 147,300 | 144,000 |
| 20250430 | 146,400 | 146,300 | 149,000 | 144,100 |
| 20250429 | 150,700 | 146,700 | 151,400 | 145,700 |
| 20250428 | 146,300 | 150,700 | 151,900 | 146,000 |
| 20250425 | 147,600 | 146,900 | 148,000 | 146,000 |
| 20250424 | 142,000 | 147,700 | 148,200 | 141,200 |
| 20250423 | 137,000 | 141,800 | 142,200 | 136,700 |
| 20250422 | 135,300 | 135,800 | 136,100 | 134,600 |
| 20250421 | 138,500 | 136,400 | 138,500 | 135,200 |
| 20250418 | 139,900 | 138,500 | 139,900 | 137,200 |
| 20250417 | 138,300 | 139,800 | 140,300 | 137,500 |
| 20250416 | 142,600 | 137,800 | 142,600 | 136,900 |
| 20250415 | 143,100 | 142,600 | 143,900 | 142,200 |
| 20250414 | 145,000 | 142,400 | 146,300 | 142,300 |
| 20250411 | 139,600 | 144,200 | 144,400 | 139,400 |
| 20250410 | 140,100 | 142,200 | 142,400 | 139,400 |
| 20250409 | 136,600 | 135,900 | 138,900 | 134,600 |
| 20250408 | 143,700 | 138,400 | 144,600 | 138,400 |
| 20250407 | 147,600 | 142,000 | 148,000 | 141,800 |
| 20250404 | 144,100 | 153,100 | 153,100 | 144,100 |
| 20250403 | 145,000 | 146,900 | 147,900 | 143,200 |
| 20250402 | 151,500 | 148,600 | 152,000 | 147,400 |
| 20250401 | 150,200 | 151,400 | 152,700 | 149,700 |
| 20250331 | 157,500 | 149,400 | 158,200 | 148,900 |
| 20250328 | 162,200 | 159,100 | 162,300 | 159,000 |
| 20250327 | 161,000 | 161,600 | 162,400 | 160,500 |
| 20250326 | 162,600 | 161,800 | 164,400 | 161,400 |
| 20250325 | 161,100 | 161,300 | 162,200 | 159,500 |
| 20250324 | 162,300 | 160,700 | 163,500 | 160,600 |
| 20250321 | 160,800 | 163,300 | 163,300 | 160,500 |
| 20250320 | 163,500 | 162,700 | 165,700 | 162,700 |
| 20250319 | 162,500 | 163,600 | 165,300 | 162,100 |
| 20250318 | 165,000 | 163,400 | 165,200 | 163,000 |
| 20250317 | 165,800 | 164,400 | 166,800 | 163,900 |
| 20250314 | 164,200 | 164,800 | 167,700 | 162,700 |
| 20250313 | 158,600 | 163,000 | 164,500 | 158,300 |
| 20250312 | 159,500 | 157,800 | 161,000 | 157,500 |
| 20250311 | 158,900 | 159,300 | 160,900 | 157,300 |
| 20250310 | 161,000 | 162,600 | 164,800 | 159,100 |
| 20250307 | 163,300 | 161,300 | 164,000 | 161,200 |
| 20250306 | 162,500 | 164,300 | 164,500 | 161,600 |
| 20250305 | 166,000 | 161,600 | 167,900 | 160,100 |
| 20250304 | 170,100 | 164,500 | 170,500 | 164,500 |
| 20250228 | 176,100 | 170,100 | 176,100 | 170,100 |
| 20250227 | 179,600 | 177,500 | 179,600 | 175,700 |
| 20250226 | 174,100 | 178,400 | 179,700 | 172,800 |
| 20250225 | 176,700 | 173,800 | 177,900 | 173,400 |
| 20250224 | 177,400 | 177,300 | 182,300 | 176,200 |
| 20250221 | 180,600 | 177,700 | 180,800 | 176,300 |
| 20250220 | 177,000 | 178,200 | 180,500 | 176,600 |
| 20250219 | 170,900 | 174,900 | 175,900 | 170,900 |
| 20250218 | 170,800 | 170,800 | 171,400 | 169,400 |
| 20250217 | 173,200 | 170,800 | 173,300 | 169,700 |
| 20250214 | 172,200 | 172,900 | 175,400 | 171,700 |
| 20250213 | 174,400 | 171,200 | 174,900 | 169,100 |
| 20250212 | 180,000 | 174,100 | 183,700 | 174,000 |
| 20250211 | 175,900 | 180,400 | 181,500 | 174,500 |
| 20250210 | 172,400 | 173,400 | 176,500 | 171,900 |
| 20250207 | 171,500 | 171,500 | 174,300 | 170,900 |
| 20250206 | 174,600 | 172,900 | 174,800 | 171,300 |
| 20250205 | 169,500 | 173,500 | 174,900 | 169,100 |
| 20250204 | 170,000 | 168,300 | 173,900 | 167,200 |
| 20250203 | 171,000 | 169,900 | 171,500 | 167,300 |
| 20250131 | 173,900 | 172,700 | 174,800 | 170,800 |
| 20250124 | 173,700 | 172,200 | 174,700 | 172,000 |
| 20250123 | 178,000 | 173,000 | 178,700 | 172,800 |
| 20250122 | 178,300 | 177,300 | 179,900 | 176,800 |
| 20250121 | 178,000 | 177,700 | 181,000 | 175,900 |
| 20250120 | 181,800 | 177,700 | 182,800 | 176,000 |
| 20250117 | 184,000 | 181,800 | 184,500 | 181,100 |
| 20250116 | 184,100 | 183,600 | 187,500 | 182,700 |
| 20250115 | 186,100 | 183,200 | 186,400 | 180,200 |
| 20250114 | 181,200 | 184,700 | 187,600 | 181,200 |
| 20250113 | 185,600 | 181,200 | 187,100 | 180,700 |
| 20250110 | 190,400 | 186,100 | 193,200 | 185,800 |
| 20250109 | 188,200 | 192,300 | 192,300 | 187,100 |
| 20250108 | 188,100 | 188,100 | 190,800 | 188,000 |
| 20250107 | 191,200 | 188,600 | 193,900 | 188,600 |
| 20250106 | 187,000 | 190,100 | 193,400 | 185,500 |
| 20250103 | 180,900 | 189,000 | 189,200 | 180,900 |
| 20250102 | 183,200 | 182,000 | 186,200 | 179,300 |