Stock Ticker
- (078860) 엔에스이엔엠
- Description: 기업개요
동사는 2000년 설립 후 2006년 코스닥 상장하였으며, 2024년 엔에스이엔엠으로 사명을 변경함.
방송인 매니지먼트 기반의 엔터테인먼트 사업을 영위하며, 아이오케이엠, 아이오케이스튜디오, 아이오케이아카데미, 매시브이엔씨 등 4개 자회사를 보유함.
매니지먼트 사업 확장과 함께 드라마, OTT, 영화 등 콘텐츠를 통해 스타컨텐츠와 캐스팅 파워 기반의 창의적 엔터테인먼트 기업으로 성장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 3,100 | 2,915 | 3,100 | 2,895 |
| 20261019 | 3,020 | 2,985 | 3,020 | 2,965 |
| 20261016 | 2,910 | 2,990 | 3,030 | 2,800 |
| 20261015 | 2,950 | 2,940 | 3,010 | 2,860 |
| 20261014 | 2,960 | 2,955 | 3,125 | 2,905 |
| 20261013 | 3,010 | 3,010 | 3,200 | 2,970 |
| 20261012 | 2,975 | 3,060 | 3,240 | 2,965 |
| 20261008 | 2,915 | 2,975 | 3,015 |
| 20261007 | 2,840 | 2,930 | 3,000 | 2,805 |
| 20261006 | 2,865 | 2,840 | 2,885 | 2,835 |
| 20261002 | 2,960 | 2,890 | 2,970 | 2,870 |
| 20261001 | 2,915 | 2,940 | 3,295 | 2,835 |
| 20260930 | 2,950 | 2,905 | 3,050 | 2,810 |
| 20260929 | 2,885 | 2,895 | 3,065 | 2,720 |
| 20260928 | 2,710 | 2,885 | 2,950 | 2,645 |
| 20260923 | 3,285 | 2,700 | 3,290 | 2,670 |
| 20260922 | 3,035 | 3,350 | 3,540 | 3,035 |
| 20260921 | 3,175 | 2,950 | 3,350 | 2,575 |
| 20260918 | 2,450 | 3,175 | 3,175 | 2,450 |
| 20260917 | 2,565 | 2,445 | 2,600 | 2,355 |
| 20260916 | 2,640 | 2,565 | 2,690 | 2,500 |
| 20260915 | 2,660 | 2,585 | 2,660 | 2,505 |
| 20260914 | 2,670 | 2,660 | 2,670 | 2,550 |
| 20260911 | 2,670 | 2,680 | 2,680 | 2,650 |
| 20260910 | 2,690 | 2,695 | 2,730 | 2,685 |
| 20260909 | 2,620 | 2,690 | 2,795 | 2,620 |
| 20260908 | 2,685 | 2,690 | 2,715 | 2,675 |
| 20260907 | 2,640 | 2,685 | 2,780 | 2,640 |
| 20260904 | 2,625 | 2,635 | 2,640 | 2,595 |
| 20260903 | 2,600 | 2,625 | 2,840 | 2,570 |
| 20260902 | 2,685 | 2,600 | 2,720 | 2,600 |
| 20260901 | 2,580 | 2,685 | 2,740 | 2,580 |
| 20260831 | 2,900 | 2,580 | 2,900 | 2,555 |
| 20260828 | 2,680 | 2,915 | 2,995 | 2,675 |
| 20260827 | 2,625 | 2,650 | 2,875 | 2,600 |
| 20260826 | 2,670 | 2,550 | 2,680 | 2,550 |
| 20260825 | 2,700 | 2,670 | 2,715 | 2,635 |
| 20260824 | 2,740 | 2,700 | 2,940 | 2,650 |
| 20260821 | 2,750 | 2,740 | 2,755 | 2,680 |
| 20260820 | 2,670 | 2,750 | 2,750 | 2,630 |
| 20260819 | 2,800 | 2,740 | 2,805 | 2,600 |
| 20260818 | 2,970 | 2,800 | 3,050 | 2,800 |
| 20260814 | 2,970 | 3,000 | 3,030 | 2,880 |
| 20260813 | 3,210 | 3,000 | 3,230 | 2,970 |
| 20260812 | 3,230 | 3,180 | 3,350 | 3,085 |
| 20260811 | 3,290 | 3,230 | 3,435 | 3,175 |
| 20260810 | 3,125 | 3,290 | 3,400 | 3,050 |
| 20260807 | 3,090 | 3,120 | 3,315 | 3,045 |
| 20260806 | 3,110 | 3,075 | 3,120 | 2,940 |
| 20260805 | 3,035 | 3,110 | 3,150 | 3,035 |
| 20260804 | 2,920 | 3,060 | 3,060 | 2,900 |
| 20260803 | 2,820 | 2,900 | 3,030 | 2,760 |
| 20260731 | 2,630 | 2,780 | 2,830 | 2,550 |
| 20260730 | 2,550 | 2,620 | 2,690 | 2,550 |
| 20260729 | 2,795 | 2,610 | 2,895 | 2,520 |
| 20260728 | 2,735 | 2,800 | 2,945 | 2,735 |
| 20260727 | 2,900 | 2,740 | 2,915 | 2,680 |
| 20260724 | 2,985 | 2,930 | 3,030 | 2,780 |
| 20260723 | 2,825 | 2,995 | 2,995 | 2,825 |
| 20260722 | 2,845 | 2,845 | 2,970 | 2,765 |
| 20260721 | 2,945 | 2,865 | 3,045 | 2,710 |
| 20260720 | 2,890 | 3,045 | 3,160 | 2,690 |
| 20260716 | 2,525 | 2,745 | 2,830 | 2,520 |
| 20260715 | 2,560 | 2,520 | 2,595 | 2,450 |
| 20260714 | 2,620 | 2,575 | 2,620 | 2,555 |
| 20260713 | 2,670 | 2,640 | 2,785 | 2,590 |
| 20260710 | 2,675 | 2,740 | 2,800 | 2,660 |
| 20260709 | 2,850 | 2,740 | 2,850 | 2,710 |
| 20260708 | 2,900 | 2,800 | 3,060 | 2,685 |
| 20260707 | 2,750 | 2,870 | 2,970 | 2,720 |
| 20260706 | 2,750 | 2,750 | 2,795 | 2,500 |
| 20260703 | 3,160 | 2,750 | 3,205 | 2,640 |
| 20260702 | 2,985 | 3,185 | 3,235 | 2,930 |
| 20260701 | 3,055 | 2,990 | 3,095 | 2,840 |
| 20260630 | 3,035 | 3,050 | 3,250 | 2,810 |
| 20260629 | 2,500 | 3,180 | 3,255 | 2,500 |
| 20260626 | 3,395 | 2,505 | 3,395 | 2,500 |
| 20260625 | 3,800 | 2,850 | 4,125 | 2,850 |
| 20260624 | 2,510 | 3,175 | 3,175 | 2,275 |
| 20260623 | 2,305 | 2,445 | 2,450 | 2,215 |
| 20260622 | 3,150 | 2,315 | 3,150 | 2,270 |
| 20260619 | 3,090 | 3,155 | 3,330 | 3,040 |
| 20260618 | 3,200 | 3,090 | 3,225 | 3,015 |
| 20260617 | 3,190 | 3,200 | 3,235 | 3,025 |
| 20260616 | 3,245 | 3,200 | 3,325 | 3,025 |
| 20260615 | 3,520 | 3,245 | 3,520 | 3,225 |
| 20260612 | 3,675 | 3,505 | 3,675 | 3,390 |
| 20260611 | 3,585 | 3,675 | 4,090 | 3,485 |
| 20260610 | 3,655 | 3,670 | 3,900 | 3,545 |
| 20260609 | 3,790 | 3,655 | 3,790 | 3,555 |
| 20260608 | 3,665 | 3,790 | 4,000 | 3,520 |
| 20260605 | 3,970 | 3,940 | 4,000 | 3,700 |
| 20260604 | 4,100 | 3,965 | 4,100 | 3,815 |
| 20260602 | 3,710 | 4,100 | 4,200 | 3,710 |
| 20260601 | 4,090 | 3,980 | 4,110 | 3,705 |
| 20260529 | 4,090 | 4,090 | 4,400 | 3,970 |
| 20260528 | 4,285 | 4,090 | 4,305 | 4,060 |
| 20260527 | 4,265 | 4,285 | 4,330 | 4,125 |
| 20260526 | 4,230 | 4,265 | 4,600 | 4,190 |
| 20260522 | 4,345 | 4,230 | 4,385 | 4,050 |
| 20260521 | 4,030 | 4,140 | 4,455 | 4,020 |
| 20260520 | 3,895 | 4,060 | 4,060 | 3,760 |
| 20260519 | 4,185 | 3,895 | 4,250 | 3,775 |
| 20260518 | 4,295 | 4,185 | 4,455 | 4,000 |
| 20260515 | 4,720 | 4,340 | 4,720 | 4,340 |
| 20260514 | 4,705 | 4,680 | 4,875 | 4,495 |
| 20260513 | 4,720 | 4,705 | 4,945 | 4,330 |
| 20260512 | 4,525 | 4,715 | 4,930 | 4,520 |
| 20260511 | 5,000 | 4,700 | 5,000 | 4,270 |
| 20260508 | 5,360 | 4,525 | 5,530 | 4,375 |
| 20260507 | 3,990 | 5,180 | 5,180 | 3,930 |
| 20260506 | 3,960 | 3,990 | 4,075 | 3,920 |
| 20260504 | 4,045 | 3,960 | 4,300 | 3,910 |
| 20260430 | 4,800 | 4,065 | 4,890 | 3,960 |
| 20260203 | 1,005 | 1,000 | 1,005 | 970 |
| 20260202 | 1,018 | 1,005 | 1,018 | 958 |
| 20260129 | 1,006 | 1,005 | 1,018 | 992 |
| 20260128 | 1,006 | 1,006 | 1,062 | 970 |
| 20260127 | 1,036 | 1,006 | 1,036 | 997 |
| 20260126 | 1,038 | 1,023 | 1,046 | 1,020 |
| 20260123 | 1,090 | 1,038 | 1,090 | 1,032 |
| 20260122 | 1,072 | 1,085 | 1,112 | 1,043 |
| 20260121 | 1,093 | 1,081 | 1,099 | 1,030 |
| 20260120 | 1,130 | 1,100 | 1,132 | 1,100 |
| 20260119 | 1,090 | 1,110 | 1,166 | 1,090 |
| 20260116 | 1,078 | 1,090 | 1,114 | 1,008 |
| 20260115 | 1,030 | 1,073 | 1,074 | 1,000 |
| 20260114 | 1,030 | 1,032 | 1,050 | 1,010 |
| 20260113 | 1,196 | 1,030 | 1,205 | 998 |
| 20260112 | 1,195 | 1,185 | 1,229 | 1,176 |
| 20260109 | 1,197 | 1,205 | 1,213 | 1,165 |
| 20260108 | 1,190 | 1,197 | 1,214 | 1,161 |
| 20260107 | 1,196 | 1,190 | 1,200 | 1,148 |
| 20260106 | 1,018 | 1,160 | 1,218 | 1,000 |
| 20260105 | 1,022 | 1,024 | 1,027 | 977 |
| 20260102 | 1,040 | 1,027 | 1,042 | 1,010 |
| 20251230 | 1,030 | 1,057 | 1,066 | 1,025 |
| 20251229 | 1,059 | 1,071 | 1,086 | 1,046 |
| 20251226 | 1,077 | 1,070 | 1,090 | 1,031 |
| 20251224 | 1,079 | 1,085 | 1,100 | 1,058 |
| 20251223 | 1,090 | 1,086 | 1,102 | 1,034 |
| 20251222 | 1,130 | 1,096 | 1,130 | 1,047 |
| 20251219 | 1,141 | 1,132 | 1,164 | 1,120 |
| 20251218 | 1,147 | 1,140 | 1,154 | 1,131 |
| 20251217 | 1,162 | 1,147 | 1,162 | 1,129 |
| 20251216 | 1,159 | 1,162 | 1,165 | 1,132 |
| 20251215 | 1,168 | 1,165 | 1,178 | 1,135 |
| 20251212 | 1,162 | 1,168 | 1,179 | 1,152 |
| 20251211 | 1,181 | 1,167 | 1,182 | 1,149 |
| 20251210 | 1,152 | 1,165 | 1,180 | 1,147 |
| 20251209 | 1,160 | 1,164 | 1,183 | 1,132 |
| 20251208 | 1,183 | 1,160 | 1,190 | 1,095 |
| 20251205 | 1,194 | 1,198 | 1,199 | 1,162 |
| 20251204 | 1,200 | 1,199 | 1,208 | 1,170 |
| 20251203 | 1,220 | 1,200 | 1,224 | 1,180 |
| 20251202 | 1,243 | 1,220 | 1,243 | 1,193 |
| 20251201 | 1,270 | 1,243 | 1,270 | 1,211 |
| 20251128 | 1,307 | 1,270 | 1,307 | 1,251 |
| 20251127 | 1,316 | 1,300 | 1,316 | 1,274 |
| 20251126 | 1,315 | 1,316 | 1,318 | 1,283 |
| 20251125 | 1,355 | 1,315 | 1,360 | 1,298 |
| 20251124 | 1,327 | 1,355 | 1,371 | 1,258 |
| 20251121 | 1,240 | 1,330 | 1,342 | 1,240 |
| 20251120 | 1,221 | 1,296 | 1,296 | 1,220 |
| 20251119 | 1,230 | 1,234 | 1,252 | 1,190 |
| 20251118 | 1,206 | 1,225 | 1,230 | 1,186 |
| 20251117 | 1,225 | 1,220 | 1,225 | 1,170 |
| 20251114 | 1,232 | 1,233 | 1,250 | 1,180 |
| 20251113 | 1,250 | 1,232 | 1,260 | 1,223 |
| 20251112 | 1,237 | 1,242 | 1,247 | 1,225 |
| 20251111 | 1,251 | 1,237 | 1,265 | 1,230 |
| 20251110 | 1,263 | 1,251 | 1,300 | 1,245 |
| 20251107 | 1,260 | 1,263 | 1,280 | 1,221 |
| 20251106 | 1,260 | 1,248 | 1,280 | 1,218 |
| 20251105 | 1,264 | 1,260 | 1,289 | 1,235 |
| 20251104 | 1,256 | 1,280 | 1,284 | 1,202 |
| 20251103 | 1,297 | 1,255 | 1,326 | 1,249 |
| 20251031 | 1,320 | 1,297 | 1,340 | 1,271 |
| 20251030 | 1,342 | 1,320 | 1,358 | 1,320 |
| 20251029 | 1,347 | 1,343 | 1,367 | 1,343 |
| 20251028 | 1,334 | 1,358 | 1,379 | 1,328 |
| 20251027 | 1,365 | 1,351 | 1,395 | 1,330 |
| 20251024 | 1,352 | 1,363 | 1,367 | 1,346 |
| 20251023 | 1,364 | 1,352 | 1,394 | 1,348 |
| 20251022 | 1,343 | 1,370 | 1,379 | 1,343 |
| 20251021 | 1,380 | 1,343 | 1,390 | 1,340 |
| 20251020 | 1,371 | 1,380 | 1,394 | 1,337 |
| 20251017 | 1,419 | 1,371 | 1,435 | 1,307 |
| 20251016 | 1,399 | 1,399 | 1,468 | 1,396 |
| 20251015 | 1,403 | 1,399 | 1,446 | 1,398 |
| 20251014 | 1,413 | 1,417 | 1,485 | 1,383 |
| 20251013 | 1,397 | 1,415 | 1,460 | 1,367 |
| 20251010 | 1,411 | 1,400 | 1,490 | 1,400 |
| 20251002 | 1,502 | 1,411 | 1,535 | 1,380 |
| 20251001 | 1,525 | 1,506 | 1,586 | 1,437 |
| 20250930 | 1,306 | 1,447 | 1,520 | 1,306 |
| 20250929 | 1,303 | 1,295 | 1,354 | 1,290 |
| 20250926 | 1,304 | 1,292 | 1,310 | 1,286 |
| 20250925 | 1,320 | 1,304 | 1,320 | 1,279 |
| 20250924 | 1,323 | 1,312 | 1,325 | 1,293 |
| 20250923 | 1,285 | 1,323 | 1,324 | 1,270 |
| 20250922 | 1,335 | 1,291 | 1,347 | 1,291 |
| 20250919 | 1,330 | 1,335 | 1,345 | 1,306 |
| 20250918 | 1,364 | 1,330 | 1,366 | 1,330 |
| 20250917 | 1,348 | 1,365 | 1,380 | 1,325 |
| 20250916 | 1,360 | 1,359 | 1,365 | 1,340 |
| 20250915 | 1,331 | 1,360 | 1,379 | 1,331 |
| 20250912 | 1,378 | 1,361 | 1,382 | 1,315 |
| 20250911 | 1,381 | 1,390 | 1,390 | 1,311 |
| 20250910 | 1,381 | 1,381 | 1,392 | 1,358 |
| 20250909 | 1,362 | 1,381 | 1,399 | 1,360 |
| 20250908 | 1,380 | 1,377 | 1,390 | 1,342 |
| 20250905 | 1,401 | 1,380 | 1,401 | 1,352 |
| 20250904 | 1,409 | 1,378 | 1,409 | 1,368 |
| 20250903 | 1,410 | 1,392 | 1,474 | 1,392 |
| 20250902 | 1,405 | 1,395 | 1,412 | 1,390 |
| 20250901 | 1,417 | 1,405 | 1,459 | 1,390 |
| 20250829 | 1,392 | 1,418 | 1,420 | 1,335 |
| 20250828 | 1,338 | 1,392 | 1,470 | 1,329 |
| 20250827 | 1,327 | 1,339 | 1,398 | 1,306 |
| 20250826 | 1,341 | 1,327 | 1,341 | 1,278 |
| 20250825 | 1,420 | 1,320 | 1,434 | 1,307 |
| 20250822 | 1,388 | 1,420 | 1,446 | 1,380 |
| 20250821 | 1,370 | 1,400 | 1,409 | 1,282 |
| 20250820 | 1,617 | 1,370 | 1,618 | 1,311 |
| 20250819 | 1,585 | 1,608 | 1,660 | 1,551 |
| 20250818 | 1,673 | 1,600 | 1,679 | 1,530 |
| 20250814 | 1,510 | 1,679 | 1,727 | 1,510 |
| 20250813 | 1,394 | 1,510 | 1,522 | 1,368 |
| 20250812 | 1,449 | 1,394 | 1,449 | 1,376 |
| 20250811 | 1,438 | 1,425 | 1,545 | 1,420 |
| 20250808 | 1,440 | 1,438 | 1,519 | 1,420 |
| 20250807 | 1,565 | 1,442 | 1,580 | 1,440 |
| 20250806 | 1,648 | 1,551 | 1,663 | 1,500 |
| 20250805 | 1,580 | 1,630 | 1,668 | 1,580 |
| 20250804 | 1,537 | 1,585 | 1,624 | 1,537 |
| 20250801 | 1,626 | 1,572 | 1,639 | 1,564 |
| 20250731 | 1,621 | 1,630 | 1,640 | 1,560 |
| 20250730 | 1,624 | 1,621 | 1,709 | 1,490 |
| 20250729 | 1,525 | 1,525 | 1,624 | 1,491 |
| 20250728 | 1,379 | 1,541 | 1,792 | 1,379 |
| 20250725 | 1,345 | 1,379 | 1,379 | 1,321 |
| 20250724 | 1,359 | 1,345 | 1,359 | 1,330 |
| 20250723 | 1,366 | 1,356 | 1,366 | 1,330 |
| 20250722 | 1,371 | 1,359 | 1,374 | 1,343 |
| 20250721 | 1,380 | 1,366 | 1,380 | 1,344 |
| 20250718 | 1,385 | 1,360 | 1,385 | 1,338 |
| 20250717 | 1,319 | 1,351 | 1,382 | 1,310 |
| 20250716 | 1,302 | 1,314 | 1,314 | 1,270 |
| 20250715 | 1,321 | 1,302 | 1,321 | 1,289 |
| 20250714 | 1,337 | 1,318 | 1,337 | 1,293 |
| 20250711 | 1,346 | 1,337 | 1,348 | 1,309 |
| 20250710 | 1,420 | 1,348 | 1,420 | 1,320 |
| 20250709 | 1,388 | 1,352 | 1,388 | 1,320 |
| 20250708 | 1,356 | 1,357 | 1,374 | 1,329 |
| 20250707 | 1,368 | 1,368 | 1,399 | 1,348 |
| 20250704 | 1,372 | 1,373 | 1,380 | 1,339 |
| 20250703 | 1,350 | 1,372 | 1,397 | 1,332 |
| 20250702 | 1,366 | 1,365 | 1,373 | 1,330 |
| 20250701 | 1,370 | 1,365 | 1,370 | 1,340 |
| 20250630 | 1,381 | 1,373 | 1,381 | 1,330 |
| 20250627 | 1,376 | 1,384 | 1,391 | 1,344 |
| 20250626 | 1,377 | 1,391 | 1,392 | 1,344 |
| 20250625 | 1,360 | 1,390 | 1,390 | 1,350 |
| 20250624 | 1,371 | 1,388 | 1,388 | 1,316 |
| 20250623 | 1,386 | 1,387 | 1,400 | 1,339 |
| 20250620 | 1,385 | 1,386 | 1,400 | 1,351 |
| 20250619 | 1,409 | 1,385 | 1,409 | 1,348 |
| 20250618 | 1,388 | 1,409 | 1,432 | 1,354 |
| 20250617 | 1,410 | 1,397 | 1,468 | 1,360 |
| 20250616 | 1,419 | 1,401 | 1,434 | 1,392 |
| 20250613 | 1,400 | 1,440 | 1,448 | 1,320 |
| 20250612 | 1,443 | 1,402 | 1,443 | 1,400 |
| 20250611 | 1,371 | 1,443 | 1,473 | 1,371 |
| 20250610 | 1,480 | 1,392 | 1,488 | 1,370 |
| 20250609 | 1,401 | 1,415 | 1,434 | 1,303 |
| 20250605 | 1,466 | 1,433 | 1,466 | 1,420 |
| 20250604 | 1,430 | 1,431 | 1,449 | 1,410 |
| 20250602 | 1,390 | 1,413 | 1,459 | 1,330 |
| 20250530 | 1,416 | 1,410 | 1,498 | 1,390 |
| 20250529 | 1,423 | 1,408 | 1,451 | 1,390 |
| 20250528 | 1,440 | 1,423 | 1,510 | 1,410 |
| 20250527 | 1,505 | 1,512 | 1,516 | 1,475 |
| 20250526 | 1,540 | 1,505 | 1,549 | 1,480 |
| 20250523 | 1,501 | 1,549 | 1,598 | 1,465 |
| 20250522 | 1,496 | 1,519 | 1,535 | 1,484 |
| 20250521 | 1,545 | 1,538 | 1,559 | 1,505 |
| 20250520 | 1,540 | 1,543 | 1,587 | 1,516 |
| 20250519 | 1,573 | 1,540 | 1,595 | 1,505 |
| 20250516 | 1,599 | 1,573 | 1,599 | 1,520 |
| 20250515 | 1,530 | 1,575 | 1,599 | 1,530 |
| 20250514 | 1,559 | 1,567 | 1,595 | 1,499 |
| 20250513 | 1,597 | 1,559 | 1,618 | 1,530 |
| 20250512 | 1,551 | 1,618 | 1,626 | 1,500 |
| 20250509 | 1,598 | 1,645 | 1,690 | 1,497 |
| 20250508 | 1,893 | 1,598 | 1,893 | 1,588 |
| 20250507 | 2,100 | 1,900 | 2,100 | 1,873 |
| 20250502 | 2,400 | 2,050 | 2,400 | 1,950 |
| 20250430 | 1,982 | 2,065 | 2,085 | 1,930 |
| 20250429 | 1,919 | 1,974 | 2,065 | 1,809 |
| 20250428 | 1,800 | 1,790 | 1,900 | 1,756 |
| 20250425 | 1,535 | 1,710 | 1,847 | 1,511 |
| 20250424 | 1,529 | 1,535 | 1,560 | 1,484 |
| 20250423 | 1,510 | 1,529 | 1,539 | 1,487 |
| 20250422 | 1,558 | 1,510 | 1,600 | 1,500 |
| 20250421 | 1,557 | 1,560 | 1,597 | 1,510 |
| 20250418 | 1,573 | 1,559 | 1,600 | 1,510 |
| 20250417 | 1,600 | 1,573 | 1,660 | 1,514 |
| 20250416 | 1,520 | 1,565 | 1,603 | 1,515 |
| 20250415 | 1,601 | 1,516 | 1,617 | 1,507 |
| 20250414 | 1,529 | 1,600 | 1,630 | 1,506 |
| 20250411 | 1,643 | 1,654 | 1,655 | 1,550 |
| 20250410 | 1,753 | 1,650 | 1,753 | 1,605 |
| 20250409 | 1,724 | 1,741 | 1,814 | 1,700 |
| 20250408 | 1,651 | 1,748 | 1,750 | 1,623 |
| 20250407 | 1,625 | 1,649 | 1,699 | 1,556 |
| 20250404 | 1,512 | 1,638 | 1,640 | 1,473 |
| 20250403 | 1,530 | 1,512 | 1,531 | 1,466 |
| 20250402 | 1,505 | 1,530 | 1,590 | 1,470 |
| 20250401 | 1,386 | 1,505 | 1,521 | 1,356 |
| 20250331 | 1,418 | 1,399 | 1,418 | 1,356 |
| 20250328 | 1,405 | 1,420 | 1,490 | 1,365 |
| 20250327 | 1,438 | 1,417 | 1,449 | 1,400 |
| 20250326 | 1,528 | 1,439 | 1,587 | 1,397 |
| 20250325 | 1,526 | 1,528 | 1,541 | 1,437 |
| 20250324 | 1,510 | 1,539 | 1,545 | 1,400 |
| 20250321 | 1,485 | 1,529 | 1,530 | 1,417 |
| 20250320 | 1,426 | 1,485 | 1,486 | 1,350 |
| 20250319 | 1,570 | 1,470 | 1,570 | 1,340 |
| 20250318 | 1,640 | 1,570 | 1,640 | 1,544 |
| 20250317 | 1,730 | 1,640 | 1,730 | 1,540 |
| 20250314 | 1,722 | 1,730 | 1,780 | 1,693 |
| 20250313 | 1,749 | 1,747 | 1,800 | 1,678 |
| 20250312 | 1,719 | 1,745 | 1,795 | 1,698 |
| 20250311 | 1,650 | 1,730 | 1,780 | 1,650 |
| 20250310 | 1,778 | 1,703 | 1,805 | 1,690 |
| 20250307 | 1,719 | 1,778 | 1,780 | 1,640 |
| 20250306 | 1,781 | 1,698 | 1,781 | 1,679 |
| 20250305 | 1,764 | 1,750 | 1,800 | 1,642 |
| 20250304 | 1,701 | 1,764 | 1,899 | 1,660 |
| 20250228 | 1,756 | 1,701 | 1,822 | 1,581 |
| 20250227 | 1,956 | 1,750 | 1,980 | 1,750 |
| 20250226 | 2,035 | 1,956 | 2,080 | 1,925 |
| 20250225 | 2,110 | 2,075 | 2,150 | 1,964 |
| 20250224 | 2,180 | 2,110 | 2,245 | 1,915 |
| 20250221 | 2,240 | 2,190 | 2,370 | 1,874 |
| 20250220 | 1,983 | 1,983 | 1,983 | 1,824 |
| 20250121 | 7,310 | 7,630 | 8,800 | 7,310 |
| 20250120 | 7,670 | 7,390 | 7,670 | 7,200 |
| 20250117 | 7,510 | 7,690 | 7,760 | 7,400 |
| 20250116 | 7,710 | 7,570 | 7,830 | 7,570 |
| 20250115 | 7,630 | 7,710 | 7,800 | 7,440 |
| 20250114 | 7,630 | 7,630 | 7,760 | 7,400 |
| 20250113 | 7,520 | 7,650 | 7,750 | 7,520 |
| 20250110 | 7,760 | 7,620 | 7,840 | 7,500 |
| 20250109 | 8,100 | 7,650 | 9,910 | 7,600 |
| 20250108 | 7,650 | 7,630 | 7,840 | 7,580 |
| 20250107 | 7,560 | 7,610 | 7,680 | 7,530 |
| 20250106 | 7,810 | 7,560 | 7,980 | 7,560 |
| 20250103 | 7,920 | 7,800 | 8,000 | 7,790 |
| 20250102 | 7,950 | 8,000 | 8,010 | 7,660 |