Stock Ticker
- (047560) 이스트소프트
- Description: 기업개요
동사는 1993년 설립되어 AI SW, 포털, 자산운용업, 커머스, 게임 사업을 영위하고 있음.
AI SW 사업에서는 PERSO.ai를 통한 AI 휴먼 제작, AI 검색서비스 Alan을 제공하며, 알툴즈와 알약 등 유틸리티·보안 SW를 운영하고 있음.
생성형 AI 기술을 활용한 서비스 고도화와 AI 기반 검색 서비스 확대를 통해 기업가치 창출을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 7,220 | 7,070 | 7,500 | 7,070 |
| 20261019 | 6,860 | 7,220 | 7,700 | 6,860 |
| 20261016 | 6,840 | 7,070 | 7,350 | 6,800 |
| 20261015 | 6,950 | 6,790 | 7,000 | 6,610 |
| 20261014 | 7,250 | 7,280 | 7,570 | 7,240 |
| 20261013 | 6,940 | 7,150 | 7,220 | 6,790 |
| 20261012 | 7,700 | 7,150 | 7,710 | 7,110 |
| 20261008 | 8,050 | 7,630 | 8,050 |
| 20261007 | 8,390 | 8,010 | 8,390 | 7,950 |
| 20261006 | 8,190 | 8,400 | 8,750 | 7,960 |
| 20261002 | 7,670 | 7,770 | 7,840 | 7,580 |
| 20261001 | 7,530 | 7,560 | 7,590 | 7,350 |
| 20260930 | 7,530 | 7,510 | 7,770 | 7,400 |
| 20260929 | 7,790 | 7,600 | 7,790 | 7,460 |
| 20260928 | 7,590 | 7,560 | 7,820 | 7,370 |
| 20260923 | 7,660 | 7,460 | 7,780 | 7,440 |
| 20260922 | 7,580 | 7,600 | 7,800 | 7,570 |
| 20260921 | 7,860 | 7,490 | 7,980 | 7,450 |
| 20260918 | 7,760 | 7,850 | 7,950 | 7,650 |
| 20260917 | 7,730 | 7,710 | 7,880 | 7,580 |
| 20260916 | 7,760 | 7,720 | 7,930 | 7,500 |
| 20260915 | 7,850 | 7,800 | 8,350 | 7,740 |
| 20260914 | 7,550 | 7,800 | 8,090 | 7,540 |
| 20260911 | 7,850 | 7,830 | 8,280 | 7,380 |
| 20260910 | 7,810 | 7,830 | 7,860 | 7,670 |
| 20260909 | 7,780 | 7,810 | 8,000 | 7,620 |
| 20260908 | 7,750 | 7,740 | 7,960 | 7,630 |
| 20260907 | 7,290 | 7,630 | 7,710 | 7,290 |
| 20260904 | 7,360 | 7,270 | 7,440 | 7,190 |
| 20260903 | 7,360 | 7,150 | 7,470 | 7,130 |
| 20260902 | 7,590 | 7,360 | 7,590 | 7,320 |
| 20260901 | 7,910 | 7,660 | 7,910 | 7,610 |
| 20260831 | 8,010 | 7,910 | 8,050 | 7,430 |
| 20260828 | 7,660 | 8,120 | 8,650 | 7,660 |
| 20260827 | 7,750 | 7,660 | 7,900 | 7,600 |
| 20260826 | 7,480 | 7,620 | 7,690 | 7,380 |
| 20260825 | 7,450 | 7,480 | 7,570 | 7,110 |
| 20260824 | 7,540 | 7,450 | 7,580 | 7,360 |
| 20260821 | 7,480 | 7,590 | 7,700 | 7,300 |
| 20260820 | 7,280 | 7,710 | 8,000 | 7,280 |
| 20260819 | 7,500 | 7,330 | 7,640 | 7,250 |
| 20260818 | 8,220 | 7,680 | 8,570 | 7,600 |
| 20260814 | 8,340 | 8,220 | 8,340 | 8,020 |
| 20260813 | 8,320 | 8,140 | 8,430 | 8,070 |
| 20260812 | 8,530 | 8,310 | 8,680 | 8,310 |
| 20260811 | 8,700 | 8,610 | 8,790 | 8,500 |
| 20260810 | 8,300 | 8,580 | 8,680 | 8,290 |
| 20260807 | 8,520 | 8,290 | 8,690 | 8,260 |
| 20260806 | 8,550 | 8,570 | 8,660 | 8,370 |
| 20260805 | 8,900 | 8,570 | 9,010 | 8,550 |
| 20260804 | 8,950 | 8,720 | 9,840 | 8,360 |
| 20260803 | 7,590 | 8,150 | 8,330 | 7,500 |
| 20260731 | 7,110 | 7,670 | 7,760 | 7,020 |
| 20260730 | 6,920 | 7,020 | 7,280 | 6,850 |
| 20260729 | 7,630 | 7,040 | 7,880 | 6,800 |
| 20260728 | 7,860 | 7,630 | 8,380 | 7,100 |
| 20260727 | 8,300 | 7,910 | 8,480 | 7,910 |
| 20260724 | 7,990 | 7,730 | 8,090 | 7,640 |
| 20260723 | 7,510 | 8,150 | 8,260 | 7,510 |
| 20260722 | 7,400 | 7,500 | 7,790 | 7,400 |
| 20260721 | 7,270 | 7,400 | 7,520 | 7,110 |
| 20260720 | 7,720 | 7,260 | 7,830 | 7,210 |
| 20260716 | 8,470 | 7,800 | 8,470 | 7,740 |
| 20260715 | 7,500 | 7,960 | 8,000 | 7,500 |
| 20260714 | 7,670 | 7,490 | 7,870 | 7,200 |
| 20260713 | 8,300 | 7,670 | 8,360 | 7,580 |
| 20260710 | 7,510 | 8,120 | 8,340 | 7,510 |
| 20260709 | 7,600 | 7,560 | 7,860 | 7,440 |
| 20260708 | 8,020 | 7,660 | 8,200 | 7,630 |
| 20260707 | 7,840 | 8,020 | 8,140 | 7,630 |
| 20260706 | 7,940 | 7,910 | 8,080 | 7,500 |
| 20260703 | 7,510 | 7,940 | 7,990 | 7,410 |
| 20260702 | 8,200 | 7,620 | 8,200 | 7,600 |
| 20260701 | 8,110 | 8,200 | 8,290 | 7,730 |
| 20260630 | 8,160 | 7,680 | 8,160 | 7,670 |
| 20260629 | 7,140 | 8,160 | 8,170 | 7,140 |
| 20260626 | 7,200 | 7,140 | 7,310 | 6,900 |
| 20260625 | 7,400 | 7,250 | 7,760 | 7,200 |
| 20260624 | 7,660 | 7,420 | 7,730 | 7,320 |
| 20260623 | 7,940 | 7,600 | 8,200 | 7,580 |
| 20260622 | 8,380 | 8,030 | 8,500 | 7,950 |
| 20260619 | 8,780 | 8,380 | 8,850 | 8,160 |
| 20260618 | 9,380 | 8,700 | 9,390 | 8,650 |
| 20260617 | 9,120 | 9,390 | 9,570 | 8,890 |
| 20260616 | 9,390 | 9,210 | 9,640 | 9,110 |
| 20260615 | 9,600 | 9,380 | 10,030 | 9,100 |
| 20260612 | 10,090 | 9,490 | 10,420 | 9,350 |
| 20260611 | 9,850 | 9,980 | 10,050 | 9,550 |
| 20260610 | 9,610 | 9,870 | 10,310 | 9,570 |
| 20260609 | 9,970 | 10,110 | 10,390 | 9,970 |
| 20260608 | 10,670 | 9,970 | 10,820 | 9,890 |
| 20260605 | 10,840 | 10,820 | 10,970 | 10,510 |
| 20260604 | 10,730 | 11,030 | 11,300 | 10,730 |
| 20260602 | 11,620 | 11,400 | 11,970 | 11,020 |
| 20260601 | 11,560 | 11,620 | 12,380 | 11,000 |
| 20260529 | 12,090 | 11,560 | 12,830 | 11,310 |
| 20260528 | 11,700 | 11,480 | 11,950 | 10,940 |
| 20260527 | 12,300 | 11,690 | 12,540 | 11,680 |
| 20260526 | 12,680 | 12,300 | 13,150 | 11,850 |
| 20260522 | 11,620 | 12,660 | 12,680 | 11,620 |
| 20260521 | 11,500 | 11,700 | 12,000 | 11,010 |
| 20260520 | 11,950 | 11,410 | 11,950 | 10,800 |
| 20260519 | 12,240 | 11,950 | 12,400 | 11,800 |
| 20260518 | 12,260 | 12,240 | 12,370 | 11,650 |
| 20260515 | 13,100 | 12,260 | 13,240 | 12,130 |
| 20260514 | 12,670 | 12,940 | 13,010 | 12,540 |
| 20260513 | 12,620 | 12,670 | 12,920 | 12,600 |
| 20260512 | 13,520 | 12,930 | 13,870 | 12,800 |
| 20260511 | 13,750 | 13,650 | 14,150 | 13,650 |
| 20260508 | 13,690 | 13,730 | 14,190 | 13,690 |
| 20260507 | 14,220 | 13,880 | 14,430 | 13,680 |
| 20260506 | 14,610 | 14,220 | 14,750 | 14,200 |
| 20260504 | 14,650 | 14,580 | 14,930 | 14,500 |
| 20260430 | 15,180 | 14,600 | 15,180 | 14,600 |
| 20260429 | 15,120 | 14,950 | 15,120 | 14,830 |
| 20260428 | 15,210 | 15,060 | 15,470 | 15,060 |
| 20260427 | 14,980 | 15,210 | 15,480 | 14,950 |
| 20260424 | 15,180 | 14,750 | 15,180 | 14,740 |
| 20260423 | 15,400 | 15,100 | 15,400 | 14,790 |
| 20260422 | 14,930 | 15,090 | 15,140 | 14,730 |
| 20260421 | 15,000 | 14,730 | 15,190 | 14,420 |
| 20260420 | 14,740 | 15,000 | 15,380 | 14,500 |
| 20260417 | 15,230 | 14,740 | 15,230 | 14,510 |
| 20260416 | 15,060 | 15,220 | 15,860 | 14,670 |
| 20260415 | 14,300 | 14,460 | 15,100 | 14,000 |
| 20260414 | 13,290 | 13,890 | 13,960 | 12,900 |
| 20260413 | 13,330 | 13,050 | 13,330 | 13,000 |
| 20260410 | 13,100 | 13,340 | 13,450 | 12,880 |
| 20260409 | 13,000 | 12,990 | 13,070 | 12,820 |
| 20260408 | 12,550 | 12,930 | 13,000 | 12,550 |
| 20260407 | 12,250 | 12,300 | 12,480 | 12,120 |
| 20260406 | 12,650 | 12,250 | 12,960 | 12,000 |
| 20260403 | 13,000 | 12,650 | 13,120 | 12,500 |
| 20260402 | 13,290 | 12,950 | 13,590 | 12,520 |
| 20260401 | 12,650 | 13,340 | 13,400 | 12,650 |
| 20260331 | 13,000 | 12,500 | 13,180 | 12,500 |
| 20260330 | 13,020 | 13,060 | 13,260 | 12,980 |
| 20260327 | 13,410 | 13,660 | 13,730 | 13,020 |
| 20260326 | 13,770 | 13,410 | 13,770 | 13,360 |
| 20260325 | 13,550 | 13,770 | 13,860 | 13,550 |
| 20260324 | 13,420 | 13,470 | 13,480 | 12,810 |
| 20260323 | 13,620 | 12,990 | 13,650 | 12,840 |
| 20260320 | 13,640 | 13,850 | 13,980 | 13,620 |
| 20260319 | 13,800 | 13,630 | 13,850 | 13,570 |
| 20260318 | 14,160 | 13,960 | 14,420 | 13,910 |
| 20260317 | 14,240 | 14,000 | 14,450 | 13,900 |
| 20260316 | 15,000 | 13,950 | 15,100 | 13,940 |
| 20260313 | 13,860 | 14,600 | 14,860 | 13,510 |
| 20260312 | 14,190 | 13,900 | 14,390 | 13,830 |
| 20260311 | 13,620 | 14,190 | 14,330 | 13,380 |
| 20260310 | 13,200 | 13,540 | 13,750 | 13,100 |
| 20260309 | 12,840 | 12,840 | 12,840 | 12,290 |
| 20260306 | 13,370 | 13,250 | 13,850 | 13,040 |
| 20260305 | 12,510 | 13,400 | 13,640 | 12,510 |
| 20260304 | 13,480 | 12,010 | 14,000 | 11,610 |
| 20260303 | 15,400 | 14,090 | 15,430 | 14,090 |
| 20260227 | 16,050 | 15,680 | 16,050 | 15,500 |
| 20260226 | 16,100 | 16,050 | 16,570 | 15,950 |
| 20260225 | 16,590 | 16,120 | 16,610 | 16,080 |
| 20260224 | 16,700 | 16,390 | 16,720 | 16,270 |
| 20260223 | 17,100 | 16,720 | 17,280 | 16,700 |
| 20260220 | 17,310 | 16,990 | 17,330 | 16,980 |
| 20260219 | 16,770 | 17,310 | 17,350 | 16,630 |
| 20260213 | 17,180 | 16,720 | 17,180 | 16,650 |
| 20260212 | 17,190 | 17,190 | 17,390 | 16,960 |
| 20260211 | 17,420 | 17,190 | 17,430 | 17,080 |
| 20260210 | 17,010 | 17,420 | 17,510 | 17,010 |
| 20260209 | 16,440 | 17,000 | 17,100 | 16,440 |
| 20260206 | 16,490 | 16,300 | 16,890 | 15,990 |
| 20260205 | 17,630 | 17,000 | 17,660 | 16,840 |
| 20260204 | 18,020 | 17,630 | 18,180 | 17,500 |
| 20260203 | 18,200 | 18,250 | 18,420 | 17,870 |
| 20260202 | 17,800 | 17,850 | 19,560 | 17,510 |
| 20260130 | 18,520 | 18,000 | 18,600 | 17,960 |
| 20260129 | 19,110 | 18,700 | 19,400 | 18,200 |
| 20260128 | 18,800 | 19,000 | 19,130 | 18,800 |
| 20260127 | 18,610 | 18,760 | 18,990 | 18,420 |
| 20260126 | 18,400 | 18,640 | 18,770 | 18,200 |
| 20260123 | 17,800 | 18,390 | 18,670 | 17,800 |
| 20260122 | 17,850 | 17,750 | 18,340 | 17,520 |
| 20260121 | 18,060 | 17,850 | 18,110 | 17,500 |
| 20260120 | 17,830 | 18,200 | 18,800 | 17,430 |
| 20260119 | 18,200 | 18,010 | 18,240 | 17,580 |
| 20260116 | 18,110 | 18,050 | 19,850 | 17,930 |
| 20260115 | 16,600 | 17,690 | 19,170 | 16,250 |
| 20260114 | 16,840 | 16,600 | 16,940 | 16,550 |
| 20260113 | 16,690 | 16,840 | 16,950 | 16,610 |
| 20260112 | 16,320 | 16,750 | 17,010 | 16,320 |
| 20260109 | 16,090 | 16,320 | 16,480 | 15,920 |
| 20260108 | 16,690 | 16,090 | 16,690 | 15,930 |
| 20260107 | 17,150 | 16,690 | 17,180 | 16,550 |
| 20260106 | 17,320 | 17,070 | 17,550 | 16,970 |
| 20260105 | 17,750 | 17,300 | 18,000 | 17,290 |
| 20260102 | 16,850 | 17,750 | 17,840 | 16,850 |
| 20251230 | 16,740 | 16,730 | 16,920 | 16,550 |
| 20251229 | 16,410 | 16,750 | 16,900 | 16,250 |
| 20251226 | 16,670 | 16,370 | 16,750 | 16,110 |
| 20251224 | 16,910 | 16,610 | 17,050 | 16,590 |
| 20251223 | 17,800 | 16,910 | 17,800 | 16,890 |
| 20251222 | 17,180 | 17,300 | 17,600 | 16,900 |
| 20251219 | 16,860 | 16,570 | 16,980 | 16,400 |
| 20251218 | 16,650 | 16,850 | 17,140 | 16,510 |
| 20251217 | 17,230 | 16,990 | 17,460 | 16,990 |
| 20251216 | 17,900 | 17,250 | 17,940 | 17,250 |
| 20251215 | 18,170 | 18,000 | 18,230 | 17,950 |
| 20251212 | 18,490 | 18,520 | 18,600 | 18,370 |
| 20251211 | 18,610 | 18,490 | 18,630 | 18,300 |
| 20251210 | 18,110 | 18,400 | 18,730 | 18,060 |
| 20251209 | 18,320 | 18,160 | 18,410 | 18,130 |
| 20251208 | 18,500 | 18,280 | 18,510 | 18,240 |
| 20251205 | 18,310 | 18,330 | 18,480 | 18,010 |
| 20251204 | 18,620 | 18,170 | 18,680 | 18,100 |
| 20251203 | 18,870 | 18,560 | 18,880 | 18,510 |
| 20251202 | 18,860 | 18,700 | 18,880 | 18,450 |
| 20251201 | 19,610 | 18,800 | 19,610 | 18,530 |
| 20251128 | 17,800 | 18,420 | 18,420 | 17,730 |
| 20251127 | 18,060 | 17,650 | 18,330 | 17,580 |
| 20251126 | 18,090 | 18,060 | 18,090 | 17,810 |
| 20251125 | 17,320 | 17,810 | 18,060 | 17,320 |
| 20251124 | 17,420 | 17,250 | 17,570 | 17,000 |
| 20251121 | 17,200 | 17,200 | 17,230 | 17,000 |
| 20251120 | 18,150 | 17,850 | 18,300 | 17,770 |
| 20251119 | 17,750 | 17,650 | 17,850 | 17,030 |
| 20251118 | 18,900 | 17,650 | 19,080 | 17,500 |
| 20251117 | 19,360 | 19,150 | 19,450 | 19,080 |
| 20251114 | 19,320 | 19,300 | 19,600 | 19,270 |
| 20251113 | 20,100 | 19,890 | 20,250 | 19,760 |
| 20251112 | 19,590 | 19,800 | 19,880 | 19,310 |
| 20251111 | 20,650 | 20,300 | 20,950 | 20,000 |
| 20251110 | 20,350 | 20,400 | 20,450 | 20,050 |
| 20251107 | 20,900 | 20,250 | 21,000 | 19,930 |
| 20251106 | 22,300 | 21,350 | 22,350 | 21,150 |
| 20251105 | 23,200 | 21,900 | 23,200 | 21,200 |
| 20251104 | 22,500 | 22,650 | 22,850 | 22,150 |
| 20251103 | 23,050 | 22,750 | 23,350 | 22,500 |
| 20251031 | 22,200 | 22,450 | 22,800 | 22,100 |
| 20251030 | 22,800 | 21,850 | 22,800 | 21,700 |
| 20251029 | 23,000 | 22,900 | 23,100 | 22,500 |
| 20251028 | 22,450 | 22,450 | 22,800 | 22,000 |
| 20251027 | 21,100 | 22,200 | 22,400 | 21,100 |
| 20251024 | 21,250 | 21,100 | 21,400 | 20,900 |
| 20251023 | 21,400 | 21,200 | 21,500 | 21,100 |
| 20251022 | 21,850 | 21,700 | 21,900 | 21,200 |
| 20251021 | 21,900 | 21,600 | 22,350 | 21,450 |
| 20251020 | 21,350 | 21,700 | 21,700 | 21,000 |
| 20251017 | 21,800 | 21,350 | 22,050 | 21,300 |
| 20251016 | 21,900 | 21,800 | 22,000 | 21,500 |
| 20251015 | 21,500 | 21,550 | 21,650 | 21,200 |
| 20251014 | 21,950 | 21,300 | 22,100 | 21,150 |
| 20251013 | 21,150 | 21,900 | 22,200 | 21,000 |
| 20251010 | 21,500 | 21,450 | 21,900 | 20,850 |
| 20251002 | 21,350 | 21,350 | 21,650 | 21,150 |
| 20251001 | 21,000 | 20,950 | 21,200 | 20,800 |
| 20250930 | 21,250 | 20,700 | 21,250 | 20,650 |
| 20250929 | 21,050 | 21,050 | 21,450 | 21,050 |
| 20250926 | 21,650 | 20,900 | 21,650 | 20,800 |
| 20250925 | 21,700 | 21,700 | 21,950 | 21,300 |
| 20250924 | 22,450 | 21,800 | 22,500 | 21,650 |
| 20250923 | 22,750 | 22,400 | 23,000 | 22,050 |
| 20250922 | 22,300 | 21,850 | 22,300 | 21,800 |
| 20250919 | 22,700 | 22,200 | 22,700 | 22,150 |
| 20250918 | 22,500 | 22,500 | 22,500 | 22,200 |
| 20250917 | 22,200 | 22,250 | 22,450 | 21,650 |
| 20250916 | 22,600 | 22,350 | 22,650 | 22,100 |
| 20250915 | 23,200 | 22,200 | 23,250 | 22,050 |
| 20250912 | 21,200 | 22,250 | 22,350 | 20,950 |
| 20250911 | 21,300 | 20,950 | 21,500 | 20,900 |
| 20250910 | 21,450 | 20,900 | 21,500 | 20,800 |
| 20250909 | 20,800 | 21,000 | 21,000 | 20,600 |
| 20250908 | 20,600 | 20,750 | 21,050 | 20,450 |
| 20250905 | 20,200 | 20,200 | 20,450 | 20,050 |
| 20250904 | 20,050 | 20,200 | 20,450 | 19,980 |
| 20250903 | 19,960 | 19,950 | 20,100 | 19,870 |
| 20250902 | 19,700 | 19,910 | 20,200 | 19,700 |
| 20250901 | 20,050 | 19,590 | 20,100 | 19,590 |
| 20250829 | 20,150 | 20,050 | 20,400 | 19,920 |
| 20250828 | 20,250 | 20,000 | 20,250 | 20,000 |
| 20250827 | 20,500 | 20,250 | 20,500 | 20,150 |
| 20250826 | 20,050 | 20,200 | 20,400 | 19,970 |
| 20250825 | 19,830 | 20,250 | 20,400 | 19,700 |
| 20250822 | 19,060 | 19,570 | 19,570 | 19,060 |
| 20250821 | 19,080 | 19,110 | 19,340 | 19,080 |
| 20250820 | 19,300 | 19,210 | 19,500 | 19,100 |
| 20250819 | 20,200 | 19,910 | 20,400 | 19,910 |
| 20250818 | 20,400 | 20,200 | 20,600 | 20,150 |
| 20250814 | 20,850 | 20,850 | 21,050 | 20,600 |
| 20250813 | 21,250 | 20,800 | 21,300 | 20,550 |
| 20250812 | 20,250 | 20,700 | 21,200 | 20,250 |
| 20250811 | 19,810 | 20,150 | 20,700 | 19,770 |
| 20250808 | 20,500 | 20,050 | 20,600 | 20,050 |
| 20250807 | 20,550 | 20,500 | 20,950 | 20,400 |
| 20250806 | 20,800 | 20,550 | 20,850 | 20,350 |
| 20250805 | 21,300 | 20,650 | 21,400 | 20,400 |
| 20250804 | 20,400 | 21,350 | 23,850 | 20,100 |
| 20250801 | 21,400 | 20,550 | 21,550 | 20,400 |
| 20250731 | 21,350 | 21,500 | 21,750 | 21,000 |
| 20250730 | 20,750 | 20,550 | 21,100 | 20,550 |
| 20250729 | 20,600 | 20,300 | 20,600 | 20,200 |
| 20250728 | 20,200 | 20,750 | 20,750 | 20,050 |
| 20250725 | 20,000 | 19,940 | 20,200 | 19,720 |
| 20250724 | 20,450 | 20,050 | 20,500 | 20,000 |
| 20250723 | 21,350 | 20,350 | 21,400 | 20,050 |
| 20250722 | 22,150 | 21,350 | 22,150 | 21,300 |
| 20250721 | 21,900 | 22,000 | 22,300 | 21,700 |
| 20250718 | 21,850 | 21,600 | 21,850 | 21,000 |
| 20250717 | 21,750 | 21,800 | 22,150 | 21,200 |
| 20250716 | 21,850 | 21,900 | 22,000 | 21,500 |
| 20250715 | 21,450 | 21,700 | 21,750 | 21,200 |
| 20250714 | 22,000 | 21,550 | 22,000 | 21,550 |
| 20250711 | 21,950 | 21,700 | 22,050 | 21,700 |
| 20250710 | 22,100 | 22,000 | 22,400 | 21,500 |
| 20250709 | 22,200 | 21,850 | 22,300 | 21,650 |
| 20250708 | 22,500 | 22,250 | 22,800 | 22,150 |
| 20250707 | 22,200 | 22,600 | 22,900 | 22,100 |
| 20250704 | 21,950 | 21,950 | 22,350 | 21,850 |
| 20250703 | 21,900 | 21,950 | 22,100 | 21,650 |
| 20250702 | 22,100 | 21,750 | 22,300 | 21,550 |
| 20250701 | 22,850 | 22,250 | 23,000 | 22,250 |
| 20250630 | 23,100 | 22,600 | 23,150 | 22,500 |
| 20250627 | 23,400 | 23,000 | 23,400 | 22,500 |
| 20250626 | 24,800 | 23,300 | 24,800 | 22,900 |
| 20250625 | 24,750 | 24,700 | 24,950 | 23,900 |
| 20250624 | 24,700 | 24,350 | 24,750 | 23,650 |
| 20250623 | 24,200 | 24,400 | 24,625 | 23,350 |
| 20250620 | 24,200 | 24,100 | 24,600 | 23,400 |
| 20250619 | 25,400 | 24,550 | 25,450 | 23,700 |
| 20250618 | 21,800 | 24,200 | 24,350 | 21,500 |
| 20250617 | 21,900 | 21,700 | 21,950 | 21,400 |
| 20250616 | 21,500 | 21,650 | 21,800 | 21,150 |
| 20250613 | 21,900 | 20,750 | 22,000 | 20,500 |
| 20250612 | 22,000 | 21,300 | 22,000 | 21,250 |
| 20250611 | 21,400 | 21,700 | 21,900 | 21,000 |
| 20250610 | 22,550 | 21,800 | 22,550 | 21,500 |
| 20250609 | 21,900 | 22,300 | 22,800 | 21,650 |
| 20250605 | 21,200 | 21,350 | 21,700 | 20,750 |
| 20250604 | 21,500 | 21,450 | 21,550 | 20,500 |
| 20250602 | 19,320 | 20,650 | 20,900 | 19,300 |
| 20250530 | 19,520 | 19,200 | 19,520 | 19,100 |
| 20250529 | 19,660 | 19,520 | 19,730 | 19,340 |
| 20250528 | 19,850 | 19,530 | 19,890 | 19,520 |
| 20250527 | 20,350 | 19,730 | 20,500 | 19,510 |
| 20250526 | 19,170 | 19,730 | 19,870 | 19,170 |
| 20250523 | 19,790 | 19,170 | 19,790 | 19,100 |
| 20250522 | 20,050 | 19,610 | 20,100 | 19,590 |
| 20250521 | 20,250 | 20,500 | 20,850 | 20,050 |
| 20250520 | 19,930 | 20,150 | 20,350 | 19,930 |
| 20250519 | 19,800 | 19,740 | 20,300 | 19,610 |
| 20250516 | 20,850 | 20,150 | 20,900 | 20,100 |
| 20250515 | 21,100 | 21,050 | 21,950 | 20,850 |
| 20250514 | 21,100 | 20,950 | 21,350 | 20,650 |
| 20250513 | 21,600 | 20,850 | 21,900 | 20,700 |
| 20250512 | 22,000 | 21,700 | 22,250 | 21,350 |
| 20250509 | 20,450 | 21,900 | 23,600 | 19,730 |
| 20250508 | 20,400 | 20,350 | 20,600 | 20,000 |
| 20250507 | 19,400 | 20,200 | 20,400 | 19,240 |
| 20250502 | 19,670 | 19,370 | 19,840 | 19,280 |
| 20250430 | 20,500 | 19,890 | 20,550 | 19,840 |
| 20250429 | 20,100 | 20,150 | 20,650 | 19,630 |
| 20250428 | 20,800 | 19,970 | 21,000 | 19,970 |
| 20250425 | 20,550 | 20,550 | 20,750 | 20,400 |
| 20250424 | 21,050 | 20,400 | 21,500 | 20,400 |
| 20250423 | 21,900 | 21,100 | 21,900 | 20,700 |
| 20250422 | 21,350 | 21,100 | 22,350 | 20,900 |
| 20250421 | 22,450 | 21,700 | 22,550 | 21,700 |
| 20250418 | 22,300 | 21,950 | 22,300 | 21,600 |
| 20250417 | 22,050 | 22,350 | 23,200 | 21,750 |
| 20250416 | 23,850 | 22,300 | 24,100 | 22,100 |
| 20250415 | 24,150 | 22,800 | 24,200 | 22,300 |
| 20250414 | 24,400 | 23,200 | 26,000 | 23,100 |
| 20250411 | 21,150 | 21,450 | 23,250 | 20,900 |
| 20250410 | 20,700 | 20,150 | 20,700 | 19,880 |
| 20250409 | 19,980 | 19,720 | 20,650 | 19,330 |
| 20250408 | 18,660 | 18,920 | 19,750 | 18,540 |
| 20250407 | 15,900 | 18,550 | 20,050 | 15,440 |
| 20250404 | 16,120 | 16,540 | 16,790 | 16,090 |
| 20250403 | 15,620 | 16,450 | 16,480 | 15,620 |
| 20250402 | 16,900 | 16,320 | 16,960 | 16,200 |
| 20250401 | 16,100 | 16,700 | 16,750 | 16,100 |
| 20250331 | 16,220 | 16,000 | 16,550 | 15,900 |
| 20250328 | 17,310 | 16,700 | 17,460 | 16,680 |
| 20250327 | 17,860 | 17,490 | 17,900 | 17,440 |
| 20250326 | 17,630 | 18,100 | 18,310 | 17,530 |
| 20250325 | 18,100 | 17,560 | 18,450 | 17,500 |
| 20250324 | 18,200 | 18,080 | 18,390 | 17,680 |
| 20250321 | 17,710 | 17,690 | 18,040 | 17,500 |
| 20250320 | 18,380 | 17,890 | 18,680 | 17,890 |
| 20250319 | 18,880 | 18,380 | 19,230 | 18,260 |
| 20250318 | 18,830 | 18,880 | 19,300 | 18,830 |
| 20250317 | 19,120 | 18,820 | 19,140 | 18,660 |
| 20250314 | 18,380 | 18,930 | 18,960 | 18,270 |
| 20250313 | 18,630 | 18,520 | 19,140 | 18,510 |
| 20250312 | 18,300 | 18,560 | 18,730 | 18,060 |
| 20250311 | 17,380 | 18,100 | 18,190 | 17,380 |
| 20250310 | 18,200 | 18,320 | 18,740 | 18,200 |
| 20250307 | 19,310 | 18,400 | 19,560 | 18,190 |
| 20250306 | 20,600 | 19,610 | 20,650 | 19,610 |
| 20250305 | 19,710 | 20,450 | 20,700 | 19,710 |
| 20250304 | 20,150 | 19,710 | 20,500 | 19,300 |
| 20250228 | 21,550 | 20,800 | 21,900 | 20,800 |
| 20250227 | 22,050 | 22,250 | 23,000 | 22,050 |
| 20250226 | 21,750 | 21,950 | 22,800 | 21,650 |
| 20250225 | 21,600 | 21,900 | 22,250 | 21,150 |
| 20250224 | 23,000 | 22,100 | 23,200 | 21,550 |
| 20250221 | 24,600 | 23,550 | 26,100 | 23,450 |
| 20250220 | 25,450 | 24,600 | 26,000 | 24,600 |
| 20250219 | 26,100 | 24,900 | 26,500 | 24,900 |
| 20250218 | 25,750 | 25,900 | 26,350 | 25,350 |
| 20250217 | 24,750 | 25,750 | 25,950 | 24,250 |
| 20250214 | 24,450 | 24,700 | 24,950 | 24,000 |
| 20250213 | 24,900 | 24,450 | 25,100 | 23,900 |
| 20250212 | 25,900 | 24,600 | 26,950 | 24,450 |
| 20250211 | 26,100 | 25,250 | 26,350 | 25,150 |
| 20250210 | 24,250 | 25,750 | 26,500 | 24,050 |
| 20250207 | 25,700 | 24,550 | 25,850 | 24,150 |
| 20250206 | 26,150 | 25,500 | 26,150 | 25,100 |
| 20250205 | 25,250 | 26,200 | 27,250 | 25,200 |
| 20250204 | 26,000 | 24,350 | 26,050 | 23,900 |
| 20250203 | 25,100 | 25,500 | 26,350 | 24,700 |
| 20250131 | 22,900 | 24,250 | 24,700 | 22,450 |
| 20250124 | 22,350 | 21,800 | 22,450 | 21,500 |
| 20250123 | 23,300 | 22,100 | 23,500 | 22,100 |
| 20250122 | 23,300 | 22,800 | 23,550 | 22,750 |
| 20250121 | 22,400 | 22,000 | 23,100 | 21,700 |
| 20250120 | 21,450 | 22,550 | 23,000 | 21,050 |
| 20250117 | 22,400 | 21,350 | 22,450 | 21,100 |
| 20250116 | 22,200 | 22,350 | 22,550 | 21,900 |
| 20250115 | 22,850 | 21,600 | 23,150 | 21,600 |
| 20250114 | 22,700 | 22,650 | 23,650 | 22,300 |
| 20250113 | 23,000 | 22,550 | 23,500 | 22,550 |
| 20250110 | 23,550 | 23,200 | 23,750 | 22,900 |
| 20250109 | 23,350 | 23,650 | 24,200 | 22,700 |
| 20250108 | 24,150 | 23,750 | 24,550 | 23,450 |
| 20250107 | 26,000 | 24,200 | 26,050 | 23,800 |
| 20250106 | 26,750 | 25,750 | 26,800 | 24,750 |
| 20250103 | 25,000 | 25,750 | 25,800 | 24,350 |
| 20250102 | 23,050 | 25,200 | 25,350 | 22,900 |