Stock Ticker
- (054780) 키이스트
- Description: 기업개요
동사는 1996년 설립, 2003년 코스닥 상장된 엔터테인먼트 기업임.
크리에이터 중심의 드라마, 영화 등 영상 콘텐츠를 기획·제작하는 사업을 주력으로 하며, 콘텐츠 IP 활용 판권 사업과 아티스트 매니지먼트 사업을 영위하고 있음.
통신 속도 발달과 SNS 확대, 새로운 플랫폼 개발로 콘텐츠 유통이 진화함에 따라 비즈니스 모델을 재정립하고 다양한 장르의 콘텐츠를 기획·생산하며 종합엔터테인먼트 기업으로 성장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,961 | 1,998 | 2,025 | 1,961 |
| 20261019 | 2,000 | 1,961 | 2,000 | 1,924 |
| 20261016 | 1,956 | 2,020 | 2,050 | 1,956 |
| 20261015 | 2,135 | 1,999 | 2,135 | 1,920 |
| 20261014 | 2,210 | 2,130 | 2,210 | 2,120 |
| 20261013 | 2,165 | 2,155 | 2,270 | 2,065 |
| 20261012 | 2,200 | 2,200 | 2,325 | 2,150 |
| 20261008 | 2,175 | 2,200 | 2,250 |
| 20261007 | 2,160 | 2,195 | 2,260 | 2,130 |
| 20261006 | 2,245 | 2,160 | 2,305 | 2,080 |
| 20261002 | 1,981 | 2,300 | 2,550 | 1,950 |
| 20261001 | 1,910 | 1,980 | 2,015 | 1,837 |
| 20260930 | 1,776 | 1,902 | 1,925 | 1,775 |
| 20260929 | 1,775 | 1,775 | 1,925 | 1,650 |
| 20260928 | 1,644 | 1,710 | 1,880 | 1,603 |
| 20260923 | 1,331 | 1,597 | 1,600 | 1,331 |
| 20260922 | 1,316 | 1,331 | 1,344 | 1,302 |
| 20260921 | 1,345 | 1,315 | 1,345 | 1,303 |
| 20260918 | 1,319 | 1,341 | 1,343 | 1,306 |
| 20260917 | 1,300 | 1,306 | 1,306 | 1,295 |
| 20260916 | 1,299 | 1,301 | 1,318 | 1,278 |
| 20260915 | 1,310 | 1,305 | 1,322 | 1,272 |
| 20260914 | 1,359 | 1,342 | 1,359 | 1,327 |
| 20260911 | 1,408 | 1,361 | 1,408 | 1,339 |
| 20260910 | 1,386 | 1,381 | 1,410 | 1,367 |
| 20260909 | 1,396 | 1,386 | 1,396 | 1,375 |
| 20260908 | 1,426 | 1,396 | 1,428 | 1,390 |
| 20260907 | 1,427 | 1,425 | 1,439 | 1,415 |
| 20260904 | 1,407 | 1,427 | 1,495 | 1,395 |
| 20260903 | 1,406 | 1,407 | 1,429 | 1,380 |
| 20260902 | 1,402 | 1,406 | 1,465 | 1,385 |
| 20260901 | 1,423 | 1,402 | 1,434 | 1,380 |
| 20260831 | 1,395 | 1,420 | 1,467 | 1,329 |
| 20260828 | 1,380 | 1,385 | 1,404 | 1,333 |
| 20260827 | 1,470 | 1,380 | 1,664 | 1,369 |
| 20260826 | 1,285 | 1,280 | 1,285 | 1,258 |
| 20260825 | 1,281 | 1,285 | 1,312 | 1,240 |
| 20260824 | 1,279 | 1,293 | 1,320 | 1,267 |
| 20260821 | 1,313 | 1,273 | 1,313 | 1,256 |
| 20260820 | 1,263 | 1,300 | 1,309 | 1,263 |
| 20260819 | 1,270 | 1,292 | 1,323 | 1,270 |
| 20260818 | 1,331 | 1,327 | 1,331 | 1,290 |
| 20260814 | 1,350 | 1,331 | 1,350 | 1,280 |
| 20260813 | 1,359 | 1,338 | 1,379 | 1,307 |
| 20260812 | 1,355 | 1,359 | 1,365 | 1,331 |
| 20260811 | 1,351 | 1,365 | 1,400 | 1,321 |
| 20260810 | 1,313 | 1,362 | 1,362 | 1,304 |
| 20260807 | 1,320 | 1,315 | 1,320 | 1,240 |
| 20260806 | 1,297 | 1,307 | 1,319 | 1,297 |
| 20260805 | 1,271 | 1,308 | 1,320 | 1,271 |
| 20260804 | 1,214 | 1,271 | 1,273 | 1,214 |
| 20260803 | 1,187 | 1,250 | 1,290 | 1,187 |
| 20260731 | 1,129 | 1,187 | 1,187 | 1,126 |
| 20260730 | 1,001 | 1,129 | 1,150 | 1,001 |
| 20260729 | 1,191 | 1,130 | 1,226 | 1,111 |
| 20260728 | 1,221 | 1,203 | 1,231 | 1,191 |
| 20260727 | 1,238 | 1,231 | 1,248 | 1,190 |
| 20260724 | 1,248 | 1,250 | 1,258 | 1,222 |
| 20260723 | 1,200 | 1,251 | 1,254 | 1,177 |
| 20260722 | 1,278 | 1,212 | 1,300 | 1,200 |
| 20260721 | 1,182 | 1,278 | 1,549 | 1,172 |
| 20260720 | 1,273 | 1,192 | 1,278 | 1,180 |
| 20260716 | 1,279 | 1,284 | 1,299 | 1,250 |
| 20260715 | 1,285 | 1,279 | 1,311 | 1,266 |
| 20260714 | 1,251 | 1,288 | 1,309 | 1,232 |
| 20260713 | 1,310 | 1,315 | 1,332 | 1,277 |
| 20260710 | 1,315 | 1,314 | 1,319 | 1,277 |
| 20260709 | 1,388 | 1,315 | 1,400 | 1,260 |
| 20260708 | 1,470 | 1,400 | 1,470 | 1,363 |
| 20260707 | 1,470 | 1,448 | 1,498 | 1,414 |
| 20260706 | 1,401 | 1,424 | 1,446 | 1,380 |
| 20260703 | 1,430 | 1,416 | 1,457 | 1,375 |
| 20260702 | 1,440 | 1,419 | 1,457 | 1,390 |
| 20260701 | 1,380 | 1,430 | 1,480 | 1,359 |
| 20260630 | 1,320 | 1,380 | 1,416 | 1,285 |
| 20260629 | 1,181 | 1,290 | 1,316 | 1,181 |
| 20260626 | 1,303 | 1,232 | 1,350 | 1,180 |
| 20260625 | 1,349 | 1,314 | 1,380 | 1,291 |
| 20260624 | 1,379 | 1,349 | 1,379 | 1,309 |
| 20260623 | 1,458 | 1,335 | 1,470 | 1,325 |
| 20260622 | 1,445 | 1,470 | 1,500 | 1,400 |
| 20260619 | 1,550 | 1,500 | 1,550 | 1,432 |
| 20260618 | 1,690 | 1,551 | 1,690 | 1,551 |
| 20260617 | 1,611 | 1,650 | 1,669 | 1,563 |
| 20260616 | 1,620 | 1,611 | 1,620 | 1,573 |
| 20260615 | 1,610 | 1,588 | 1,730 | 1,550 |
| 20260612 | 1,526 | 1,621 | 1,664 | 1,526 |
| 20260611 | 1,536 | 1,526 | 1,590 | 1,440 |
| 20260610 | 1,594 | 1,536 | 1,607 | 1,500 |
| 20260609 | 1,500 | 1,594 | 1,600 | 1,500 |
| 20260608 | 1,550 | 1,500 | 1,629 | 1,480 |
| 20260605 | 1,614 | 1,599 | 1,615 | 1,510 |
| 20260604 | 1,659 | 1,614 | 1,684 | 1,600 |
| 20260602 | 1,719 | 1,659 | 1,719 | 1,561 |
| 20260601 | 1,780 | 1,719 | 1,808 | 1,697 |
| 20260529 | 1,889 | 1,809 | 1,949 | 1,794 |
| 20260528 | 1,930 | 1,889 | 1,948 | 1,874 |
| 20260527 | 2,000 | 1,930 | 2,000 | 1,880 |
| 20260526 | 2,015 | 2,000 | 2,045 | 1,990 |
| 20260522 | 2,005 | 2,015 | 2,065 | 1,999 |
| 20260521 | 2,030 | 2,005 | 2,100 | 1,980 |
| 20260520 | 2,110 | 2,005 | 2,110 | 1,981 |
| 20260519 | 2,045 | 2,050 | 2,115 | 2,005 |
| 20260518 | 2,155 | 2,050 | 2,155 | 2,000 |
| 20260515 | 2,160 | 2,155 | 2,190 | 2,095 |
| 20260514 | 2,115 | 2,185 | 2,220 | 2,115 |
| 20260513 | 2,155 | 2,135 | 2,210 | 2,120 |
| 20260512 | 2,255 | 2,155 | 2,270 | 2,125 |
| 20260511 | 2,415 | 2,270 | 2,415 | 2,160 |
| 20260508 | 2,405 | 2,415 | 2,450 | 2,365 |
| 20260507 | 2,450 | 2,420 | 2,500 | 2,405 |
| 20260506 | 2,620 | 2,470 | 2,635 | 2,420 |
| 20260504 | 2,750 | 2,640 | 2,750 | 2,610 |
| 20260430 | 2,850 | 2,750 | 2,850 | 2,710 |
| 20260429 | 2,800 | 2,785 | 2,865 | 2,715 |
| 20260428 | 2,795 | 2,800 | 2,905 | 2,785 |
| 20260427 | 2,805 | 2,820 | 2,910 | 2,795 |
| 20260424 | 2,885 | 2,830 | 2,895 | 2,825 |
| 20260423 | 2,920 | 2,885 | 2,950 | 2,870 |
| 20260422 | 2,990 | 2,940 | 2,990 | 2,915 |
| 20260421 | 2,955 | 2,990 | 2,995 | 2,925 |
| 20260420 | 3,000 | 2,975 | 3,030 | 2,810 |
| 20260417 | 3,055 | 2,995 | 3,095 | 2,955 |
| 20260416 | 2,950 | 2,945 | 3,010 | 2,930 |
| 20260415 | 2,855 | 2,950 | 2,990 | 2,830 |
| 20260414 | 2,795 | 2,855 | 2,875 | 2,735 |
| 20260413 | 2,615 | 2,690 | 2,740 | 2,615 |
| 20260410 | 2,560 | 2,625 | 2,655 | 2,560 |
| 20260409 | 2,520 | 2,575 | 2,615 | 2,495 |
| 20260408 | 2,515 | 2,575 | 2,605 | 2,500 |
| 20260407 | 2,515 | 2,490 | 2,535 | 2,400 |
| 20260406 | 2,585 | 2,515 | 2,605 | 2,515 |
| 20260403 | 2,555 | 2,610 | 2,625 | 2,550 |
| 20260402 | 2,660 | 2,550 | 2,670 | 2,520 |
| 20260401 | 2,580 | 2,600 | 2,675 | 2,580 |
| 20260331 | 2,705 | 2,580 | 2,705 | 2,560 |
| 20260330 | 2,675 | 2,710 | 2,790 | 2,505 |
| 20260327 | 2,570 | 2,655 | 2,740 | 2,515 |
| 20260326 | 2,515 | 2,530 | 2,595 | 2,490 |
| 20260325 | 2,605 | 2,535 | 2,605 | 2,505 |
| 20260324 | 2,530 | 2,570 | 2,585 | 2,420 |
| 20260323 | 2,595 | 2,550 | 2,615 | 2,525 |
| 20260320 | 2,625 | 2,625 | 2,670 | 2,460 |
| 20260319 | 2,575 | 2,630 | 2,700 | 2,510 |
| 20260318 | 2,515 | 2,575 | 2,575 | 2,480 |
| 20260317 | 2,490 | 2,485 | 2,495 | 2,435 |
| 20260316 | 2,500 | 2,485 | 2,550 | 2,400 |
| 20260313 | 2,355 | 2,470 | 2,475 | 2,270 |
| 20260312 | 2,280 | 2,360 | 2,360 | 2,265 |
| 20260311 | 2,280 | 2,285 | 2,360 | 2,280 |
| 20260310 | 2,310 | 2,285 | 2,350 | 2,205 |
| 20260309 | 2,390 | 2,260 | 2,430 | 2,190 |
| 20260306 | 2,360 | 2,390 | 2,440 | 2,320 |
| 20260305 | 2,190 | 2,320 | 2,350 | 2,190 |
| 20260304 | 2,440 | 2,155 | 2,445 | 2,155 |
| 20260303 | 2,525 | 2,450 | 2,525 | 2,445 |
| 20260227 | 2,510 | 2,555 | 2,655 | 2,500 |
| 20260226 | 2,650 | 2,515 | 2,675 | 2,515 |
| 20260225 | 2,680 | 2,650 | 2,685 | 2,645 |
| 20260224 | 2,690 | 2,670 | 2,690 | 2,640 |
| 20260223 | 2,755 | 2,695 | 2,785 | 2,650 |
| 20260220 | 2,865 | 2,750 | 2,865 | 2,720 |
| 20260219 | 2,865 | 2,865 | 2,900 | 2,805 |
| 20260213 | 2,980 | 2,865 | 2,980 | 2,860 |
| 20260212 | 2,980 | 2,980 | 3,000 | 2,945 |
| 20260211 | 2,930 | 2,980 | 2,995 | 2,905 |
| 20260210 | 2,985 | 2,960 | 3,060 | 2,820 |
| 20260209 | 2,885 | 2,985 | 3,075 | 2,810 |
| 20260206 | 2,870 | 2,890 | 2,915 | 2,760 |
| 20260205 | 2,920 | 2,910 | 2,985 | 2,895 |
| 20260204 | 2,850 | 2,940 | 3,000 | 2,850 |
| 20260203 | 2,820 | 2,850 | 2,900 | 2,810 |
| 20260202 | 2,870 | 2,815 | 2,890 | 2,790 |
| 20260130 | 3,050 | 2,900 | 3,050 | 2,900 |
| 20260129 | 3,035 | 3,010 | 3,035 | 2,870 |
| 20260128 | 3,025 | 3,040 | 3,130 | 3,020 |
| 20260127 | 3,025 | 3,040 | 3,140 | 2,950 |
| 20260126 | 2,920 | 3,050 | 3,210 | 2,900 |
| 20260123 | 2,865 | 2,920 | 2,960 | 2,850 |
| 20260122 | 2,960 | 2,875 | 2,960 | 2,820 |
| 20260121 | 3,050 | 2,910 | 3,050 | 2,905 |
| 20260120 | 3,070 | 3,070 | 3,125 | 3,000 |
| 20260119 | 3,190 | 3,070 | 3,195 | 3,050 |
| 20260116 | 3,265 | 3,195 | 3,290 | 3,150 |
| 20260115 | 3,305 | 3,265 | 3,335 | 3,225 |
| 20260114 | 3,300 | 3,305 | 3,355 | 3,255 |
| 20260113 | 3,390 | 3,330 | 3,400 | 3,250 |
| 20260112 | 3,130 | 3,390 | 3,425 | 3,115 |
| 20260109 | 3,160 | 3,160 | 3,195 | 3,090 |
| 20260108 | 3,295 | 3,160 | 3,295 | 3,160 |
| 20260107 | 3,410 | 3,295 | 3,420 | 3,195 |
| 20260106 | 3,450 | 3,445 | 3,480 | 3,360 |
| 20260105 | 3,485 | 3,450 | 3,545 | 3,295 |
| 20260102 | 3,220 | 3,475 | 3,495 | 3,220 |
| 20251230 | 3,150 | 3,215 | 3,330 | 3,150 |
| 20251229 | 3,260 | 3,195 | 3,345 | 3,150 |
| 20251226 | 3,430 | 3,250 | 3,460 | 3,165 |
| 20251224 | 3,435 | 3,400 | 3,460 | 3,360 |
| 20251223 | 3,435 | 3,435 | 3,470 | 3,365 |
| 20251222 | 3,690 | 3,435 | 3,690 | 3,400 |
| 20251219 | 3,780 | 3,590 | 3,780 | 3,300 |
| 20251218 | 4,000 | 3,950 | 4,020 | 3,920 |
| 20251217 | 3,990 | 4,030 | 4,055 | 3,905 |
| 20251216 | 4,000 | 3,990 | 4,035 | 3,935 |
| 20251215 | 3,970 | 3,995 | 4,050 | 3,935 |
| 20251212 | 4,135 | 4,050 | 4,135 | 3,980 |
| 20251211 | 4,100 | 4,045 | 4,135 | 4,010 |
| 20251210 | 4,175 | 4,075 | 4,175 | 4,020 |
| 20251209 | 4,070 | 4,150 | 4,175 | 4,025 |
| 20251208 | 4,315 | 4,125 | 4,355 | 4,055 |
| 20251205 | 4,240 | 4,360 | 4,485 | 4,155 |
| 20251204 | 4,125 | 4,055 | 4,210 | 4,050 |
| 20251203 | 4,305 | 4,125 | 4,380 | 4,100 |
| 20251202 | 4,385 | 4,270 | 4,500 | 4,215 |
| 20251201 | 4,460 | 4,385 | 4,600 | 4,300 |
| 20251128 | 4,090 | 4,425 | 4,450 | 4,055 |
| 20251127 | 3,850 | 4,100 | 4,150 | 3,850 |
| 20251126 | 3,655 | 3,885 | 3,885 | 3,655 |
| 20251125 | 3,650 | 3,680 | 3,900 | 3,650 |
| 20251124 | 3,850 | 3,685 | 3,895 | 3,650 |
| 20251121 | 4,045 | 3,885 | 4,045 | 3,860 |
| 20251120 | 4,020 | 4,075 | 4,100 | 3,990 |
| 20251119 | 4,015 | 4,005 | 4,110 | 3,900 |
| 20251118 | 4,145 | 4,015 | 4,180 | 4,000 |
| 20251117 | 4,230 | 4,145 | 4,230 | 4,060 |
| 20251114 | 4,060 | 4,150 | 4,220 | 4,060 |
| 20251113 | 4,270 | 4,195 | 4,285 | 4,180 |
| 20251112 | 4,220 | 4,270 | 4,305 | 4,180 |
| 20251111 | 4,355 | 4,240 | 4,445 | 4,145 |
| 20251110 | 4,510 | 4,380 | 4,510 | 4,380 |
| 20251107 | 4,545 | 4,450 | 4,545 | 4,370 |
| 20251106 | 4,670 | 4,555 | 4,710 | 4,520 |
| 20251105 | 4,735 | 4,670 | 4,740 | 4,555 |
| 20251104 | 4,730 | 4,770 | 4,880 | 4,700 |
| 20251103 | 4,945 | 4,730 | 4,945 | 4,690 |
| 20251031 | 4,830 | 4,800 | 4,970 | 4,760 |
| 20251030 | 4,885 | 4,915 | 5,080 | 4,745 |
| 20251029 | 5,050 | 4,930 | 5,070 | 4,900 |
| 20251028 | 4,970 | 5,030 | 5,140 | 4,890 |
| 20251027 | 4,960 | 4,900 | 5,020 | 4,815 |
| 20251024 | 5,150 | 4,950 | 5,150 | 4,850 |
| 20251023 | 4,890 | 5,000 | 5,230 | 4,890 |
| 20251022 | 4,710 | 4,950 | 5,330 | 4,710 |
| 20251021 | 4,820 | 4,665 | 5,100 | 4,645 |
| 20251020 | 4,760 | 4,830 | 5,500 | 4,425 |
| 20251017 | 5,800 | 4,905 | 5,800 | 4,690 |
| 20251016 | 5,960 | 6,000 | 6,270 | 5,840 |
| 20251015 | 5,840 | 5,760 | 5,880 | 5,560 |
| 20251014 | 5,360 | 5,830 | 5,880 | 5,340 |
| 20251013 | 5,500 | 5,310 | 5,570 | 5,250 |
| 20251010 | 5,100 | 5,500 | 5,500 | 5,090 |
| 20251002 | 5,150 | 5,100 | 5,260 | 4,995 |
| 20251001 | 4,910 | 5,030 | 5,120 | 4,795 |
| 20250930 | 4,945 | 4,770 | 4,950 | 4,760 |
| 20250929 | 5,000 | 4,950 | 5,140 | 4,860 |
| 20250926 | 5,060 | 4,995 | 5,090 | 4,720 |
| 20250925 | 4,510 | 5,090 | 5,130 | 4,490 |
| 20250924 | 4,450 | 4,490 | 4,530 | 4,395 |
| 20250923 | 4,630 | 4,450 | 4,700 | 4,440 |
| 20250922 | 4,850 | 4,630 | 4,855 | 4,630 |
| 20250919 | 4,590 | 4,850 | 4,850 | 4,580 |
| 20250918 | 4,585 | 4,590 | 4,625 | 4,525 |
| 20250917 | 4,600 | 4,580 | 4,640 | 4,490 |
| 20250916 | 4,465 | 4,600 | 4,600 | 4,430 |
| 20250915 | 4,595 | 4,530 | 4,665 | 4,420 |
| 20250912 | 4,540 | 4,585 | 4,635 | 4,530 |
| 20250911 | 4,500 | 4,540 | 4,590 | 4,500 |
| 20250910 | 4,350 | 4,540 | 4,585 | 4,350 |
| 20250909 | 4,325 | 4,350 | 4,440 | 4,325 |
| 20250908 | 4,260 | 4,375 | 4,465 | 4,255 |
| 20250905 | 4,100 | 4,270 | 4,320 | 4,100 |
| 20250904 | 4,095 | 4,100 | 4,130 | 4,085 |
| 20250903 | 4,010 | 4,090 | 4,100 | 4,010 |
| 20250902 | 4,070 | 4,070 | 4,115 | 4,025 |
| 20250901 | 4,080 | 4,065 | 4,120 | 4,050 |
| 20250829 | 4,180 | 4,080 | 4,190 | 4,080 |
| 20250828 | 4,210 | 4,175 | 4,210 | 4,150 |
| 20250827 | 4,305 | 4,240 | 4,380 | 4,210 |
| 20250826 | 4,300 | 4,300 | 4,395 | 4,270 |
| 20250825 | 4,305 | 4,305 | 4,355 | 4,270 |
| 20250822 | 4,330 | 4,285 | 4,390 | 4,275 |
| 20250821 | 4,305 | 4,330 | 4,520 | 4,270 |
| 20250820 | 4,295 | 4,270 | 4,430 | 4,220 |
| 20250819 | 4,215 | 4,340 | 4,700 | 4,130 |
| 20250818 | 4,220 | 4,200 | 4,250 | 4,080 |
| 20250814 | 4,210 | 4,230 | 4,295 | 4,210 |
| 20250813 | 4,290 | 4,210 | 4,335 | 4,200 |
| 20250812 | 4,365 | 4,290 | 4,365 | 4,255 |
| 20250811 | 4,255 | 4,290 | 4,370 | 4,230 |
| 20250808 | 4,205 | 4,255 | 4,625 | 4,205 |
| 20250807 | 4,185 | 4,245 | 4,270 | 4,180 |
| 20250806 | 4,155 | 4,215 | 4,255 | 4,135 |
| 20250805 | 4,200 | 4,155 | 4,260 | 4,155 |
| 20250804 | 4,220 | 4,145 | 4,220 | 4,105 |
| 20250801 | 4,220 | 4,125 | 4,220 | 4,105 |
| 20250731 | 4,080 | 4,270 | 4,325 | 4,080 |
| 20250730 | 4,110 | 4,120 | 4,245 | 4,030 |
| 20250729 | 4,150 | 4,075 | 4,300 | 4,060 |
| 20250728 | 4,305 | 4,170 | 4,335 | 4,135 |
| 20250725 | 4,380 | 4,290 | 4,380 | 4,275 |
| 20250724 | 4,405 | 4,335 | 4,450 | 4,335 |
| 20250723 | 4,430 | 4,405 | 4,485 | 4,310 |
| 20250722 | 4,515 | 4,430 | 4,540 | 4,400 |
| 20250721 | 4,500 | 4,510 | 4,535 | 4,415 |
| 20250718 | 4,415 | 4,415 | 4,475 | 4,380 |
| 20250717 | 4,390 | 4,455 | 4,470 | 4,335 |
| 20250716 | 4,500 | 4,430 | 4,510 | 4,410 |
| 20250715 | 4,455 | 4,500 | 4,530 | 4,430 |
| 20250714 | 4,495 | 4,475 | 4,500 | 4,380 |
| 20250711 | 4,395 | 4,435 | 4,460 | 4,395 |
| 20250710 | 4,365 | 4,395 | 4,430 | 4,315 |
| 20250709 | 4,325 | 4,365 | 4,375 | 4,305 |
| 20250708 | 4,350 | 4,310 | 4,840 | 4,300 |
| 20250707 | 4,355 | 4,325 | 4,395 | 4,250 |
| 20250704 | 4,365 | 4,355 | 4,405 | 4,300 |
| 20250703 | 4,390 | 4,365 | 4,390 | 4,290 |
| 20250702 | 4,325 | 4,345 | 4,395 | 4,240 |
| 20250701 | 4,390 | 4,365 | 4,425 | 4,300 |
| 20250630 | 4,400 | 4,355 | 4,515 | 4,355 |
| 20250627 | 4,370 | 4,400 | 4,505 | 4,355 |
| 20250626 | 4,420 | 4,370 | 4,445 | 4,365 |
| 20250625 | 4,525 | 4,445 | 4,530 | 4,435 |
| 20250624 | 4,575 | 4,530 | 4,585 | 4,485 |
| 20250623 | 4,550 | 4,545 | 4,590 | 4,450 |
| 20250620 | 4,690 | 4,620 | 4,745 | 4,500 |
| 20250619 | 4,165 | 4,730 | 5,230 | 4,165 |
| 20250618 | 4,060 | 4,165 | 4,175 | 4,060 |
| 20250617 | 4,210 | 4,150 | 4,210 | 4,095 |
| 20250616 | 4,020 | 4,185 | 4,195 | 4,020 |
| 20250613 | 4,390 | 4,190 | 4,390 | 4,030 |
| 20250612 | 4,305 | 4,290 | 4,360 | 4,290 |
| 20250611 | 4,400 | 4,350 | 4,400 | 4,315 |
| 20250610 | 4,285 | 4,360 | 4,485 | 4,210 |
| 20250609 | 4,240 | 4,285 | 4,300 | 4,200 |
| 20250605 | 4,170 | 4,200 | 4,250 | 4,160 |
| 20250604 | 4,250 | 4,220 | 4,250 | 4,160 |
| 20250602 | 4,190 | 4,150 | 4,230 | 4,150 |
| 20250530 | 4,100 | 4,135 | 4,200 | 4,100 |
| 20250529 | 4,210 | 4,130 | 4,210 | 4,110 |
| 20250528 | 4,100 | 4,130 | 4,195 | 4,100 |
| 20250527 | 4,130 | 4,110 | 4,170 | 4,105 |
| 20250526 | 4,180 | 4,160 | 4,180 | 4,080 |
| 20250523 | 4,100 | 4,045 | 4,165 | 3,990 |
| 20250522 | 4,100 | 4,045 | 4,100 | 4,020 |
| 20250521 | 3,990 | 4,100 | 4,100 | 3,990 |
| 20250520 | 4,000 | 4,035 | 4,050 | 3,995 |
| 20250519 | 4,000 | 4,000 | 4,050 | 3,965 |
| 20250516 | 4,255 | 4,050 | 4,255 | 4,030 |
| 20250515 | 4,255 | 4,255 | 4,320 | 4,250 |
| 20250514 | 4,270 | 4,295 | 4,295 | 4,250 |
| 20250513 | 4,395 | 4,290 | 4,395 | 4,250 |
| 20250512 | 4,250 | 4,330 | 4,375 | 4,240 |
| 20250509 | 4,355 | 4,305 | 4,400 | 4,255 |
| 20250508 | 4,365 | 4,350 | 4,365 | 4,230 |
| 20250507 | 4,340 | 4,365 | 4,375 | 4,250 |
| 20250502 | 4,420 | 4,340 | 4,485 | 4,215 |
| 20250430 | 4,360 | 4,420 | 4,495 | 4,355 |
| 20250429 | 4,455 | 4,395 | 4,485 | 4,350 |
| 20250428 | 4,415 | 4,395 | 4,495 | 4,395 |
| 20250425 | 4,395 | 4,415 | 4,470 | 4,370 |
| 20250424 | 4,405 | 4,380 | 4,515 | 4,350 |
| 20250423 | 4,375 | 4,385 | 4,410 | 4,345 |
| 20250422 | 4,410 | 4,375 | 4,445 | 4,280 |
| 20250421 | 4,405 | 4,410 | 4,480 | 4,280 |
| 20250418 | 4,490 | 4,465 | 4,580 | 4,305 |
| 20250417 | 4,445 | 4,485 | 4,515 | 4,390 |
| 20250416 | 4,285 | 4,445 | 4,470 | 4,280 |
| 20250415 | 4,220 | 4,285 | 4,625 | 4,025 |
| 20250414 | 4,050 | 4,125 | 4,130 | 4,040 |
| 20250411 | 3,800 | 4,090 | 4,175 | 3,785 |
| 20250410 | 3,795 | 3,820 | 3,870 | 3,720 |
| 20250409 | 3,780 | 3,640 | 3,807 | 3,600 |
| 20250408 | 3,995 | 3,835 | 3,995 | 3,810 |
| 20250407 | 4,070 | 3,865 | 4,070 | 3,855 |
| 20250404 | 4,010 | 4,115 | 4,150 | 3,970 |
| 20250403 | 4,060 | 4,015 | 4,060 | 3,975 |
| 20250402 | 4,140 | 4,065 | 4,170 | 4,020 |
| 20250401 | 3,940 | 4,140 | 4,180 | 3,940 |
| 20250331 | 4,100 | 3,980 | 4,195 | 3,975 |
| 20250328 | 4,240 | 4,155 | 4,245 | 4,135 |
| 20250327 | 4,270 | 4,250 | 4,360 | 4,225 |
| 20250326 | 4,240 | 4,275 | 4,285 | 4,200 |
| 20250325 | 4,280 | 4,225 | 4,400 | 4,215 |
| 20250324 | 4,250 | 4,280 | 4,335 | 4,240 |
| 20250321 | 4,310 | 4,250 | 4,335 | 4,235 |
| 20250320 | 4,310 | 4,300 | 4,365 | 4,255 |
| 20250319 | 4,230 | 4,300 | 4,370 | 4,230 |
| 20250318 | 4,280 | 4,235 | 4,305 | 4,235 |
| 20250317 | 4,285 | 4,280 | 4,315 | 4,245 |
| 20250314 | 4,215 | 4,255 | 4,285 | 4,215 |
| 20250313 | 4,280 | 4,230 | 4,385 | 4,230 |
| 20250312 | 4,215 | 4,280 | 4,340 | 4,215 |
| 20250311 | 4,250 | 4,215 | 4,350 | 4,120 |
| 20250310 | 4,280 | 4,290 | 4,370 | 4,210 |
| 20250307 | 4,390 | 4,280 | 4,545 | 4,280 |
| 20250306 | 4,315 | 4,390 | 4,525 | 4,280 |
| 20250305 | 4,305 | 4,315 | 4,365 | 4,255 |
| 20250304 | 4,305 | 4,305 | 4,400 | 4,215 |
| 20250228 | 4,485 | 4,385 | 4,775 | 4,365 |
| 20250227 | 4,550 | 4,540 | 4,690 | 4,485 |
| 20250226 | 4,610 | 4,595 | 4,655 | 4,510 |
| 20250225 | 4,760 | 4,685 | 4,925 | 4,675 |
| 20250224 | 4,700 | 4,700 | 4,795 | 4,645 |
| 20250221 | 5,500 | 4,795 | 5,500 | 4,730 |
| 20250220 | 4,180 | 5,230 | 5,230 | 4,130 |
| 20250219 | 4,060 | 4,030 | 4,095 | 3,990 |
| 20250218 | 4,150 | 4,060 | 4,160 | 4,020 |
| 20250217 | 4,465 | 4,120 | 4,465 | 4,120 |
| 20250214 | 4,160 | 4,205 | 4,260 | 4,160 |
| 20250213 | 4,155 | 4,160 | 4,225 | 4,110 |
| 20250212 | 4,285 | 4,160 | 4,310 | 4,140 |
| 20250211 | 4,230 | 4,225 | 4,260 | 4,145 |
| 20250210 | 4,110 | 4,140 | 4,305 | 4,065 |
| 20250207 | 4,175 | 4,150 | 4,210 | 4,140 |
| 20250206 | 4,200 | 4,175 | 4,275 | 4,175 |
| 20250205 | 4,110 | 4,150 | 4,280 | 4,110 |
| 20250204 | 4,315 | 4,105 | 4,315 | 4,085 |
| 20250203 | 4,180 | 4,040 | 4,190 | 4,015 |
| 20250131 | 4,250 | 4,215 | 4,355 | 4,200 |
| 20250124 | 4,275 | 4,250 | 4,315 | 4,205 |
| 20250123 | 4,305 | 4,275 | 4,335 | 4,250 |
| 20250122 | 4,285 | 4,330 | 4,370 | 4,250 |
| 20250121 | 4,405 | 4,325 | 4,440 | 4,300 |
| 20250120 | 4,465 | 4,405 | 4,480 | 4,370 |
| 20250117 | 4,425 | 4,465 | 4,895 | 4,410 |
| 20250116 | 4,360 | 4,425 | 4,500 | 4,340 |
| 20250115 | 4,400 | 4,345 | 4,445 | 4,310 |
| 20250114 | 4,470 | 4,430 | 4,520 | 4,395 |
| 20250113 | 4,800 | 4,455 | 4,800 | 4,440 |
| 20250110 | 4,815 | 4,815 | 4,890 | 4,790 |
| 20250109 | 4,830 | 4,830 | 4,935 | 4,780 |
| 20250108 | 4,920 | 4,830 | 4,920 | 4,810 |
| 20250107 | 4,860 | 4,855 | 4,985 | 4,835 |
| 20250106 | 4,760 | 4,860 | 4,970 | 4,650 |
| 20250103 | 4,895 | 4,840 | 4,970 | 4,775 |
| 20250102 | 5,020 | 4,880 | 5,050 | 4,785 |