Stock Ticker
- (160550) 넥스트엔터테인먼트월드
- Description: 기업개요
동사는 2008년 영화 투자·배급을 주 사업으로 설립되어 드라마, 음악 등 7개 사업 부문의 콘텐츠 미디어 그룹임.
영화 투자·배급, 드라마 제작, 음악 콘텐츠 제작·유통, 영화관 사업, 디지털 플랫폼 등을 영위하며 2014년 코스닥 상장함.
급변하는 미디어 환경에서 콘텐츠 가치의 효율적 활용을 위해 투자, 제작, 유통을 강화하며 글로벌 파트너들과 다양한 플랫폼으로 사업을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 957 | 961 | 988 | 948 |
| 20261019 | 945 | 970 | 970 | 945 |
| 20261016 | 948 | 945 | 970 | 943 |
| 20261015 | 1,000 | 948 | 1,000 | 939 |
| 20261014 | 930 | 999 | 1,003 | 930 |
| 20261013 | 998 | 948 | 998 | 947 |
| 20261012 | 1,004 | 977 | 1,004 | 977 |
| 20261008 | 988 | 997 | 1,010 | 988 |
| 20261002 | 1,020 | 1,000 | 1,020 | 978 |
| 20261001 | 1,014 | 1,000 | 1,029 | 990 |
| 20260930 | 1,024 | 1,014 | 1,030 | 1,006 |
| 20260929 | 1,005 | 1,032 | 1,049 | 1,005 |
| 20260928 | 1,030 | 1,038 | 1,041 | 1,020 |
| 20260923 | 1,038 | 1,045 | 1,063 | 1,014 |
| 20260922 | 1,066 | 1,038 | 1,099 | 1,000 |
| 20260921 | 1,125 | 1,060 | 1,125 | 1,060 |
| 20260918 | 1,112 | 1,117 | 1,124 | 1,060 |
| 20260917 | 1,123 | 1,094 | 1,123 | 1,060 |
| 20260916 | 1,138 | 1,120 | 1,146 | 1,100 |
| 20260915 | 1,147 | 1,146 | 1,150 | 1,082 |
| 20260914 | 1,030 | 1,147 | 1,230 | 1,030 |
| 20260911 | 1,015 | 1,030 | 1,033 | 1,009 |
| 20260910 | 1,011 | 1,015 | 1,025 | 1,000 |
| 20260909 | 1,010 | 1,005 | 1,035 | 999 |
| 20260831 | 1,005 | 1,005 | 1,020 | 999 |
| 20260828 | 1,000 | 1,005 | 1,027 | 1,000 |
| 20260827 | 1,021 | 1,006 | 1,029 | 969 |
| 20260826 | 1,017 | 1,021 | 1,035 | 1,011 |
| 20260825 | 1,005 | 1,011 | 1,047 | 1,004 |
| 20260824 | 1,025 | 1,005 | 1,029 | 1,004 |
| 20260821 | 1,039 | 1,034 | 1,040 | 1,002 |
| 20260820 | 1,011 | 1,039 | 1,042 | 1,011 |
| 20260819 | 1,011 | 1,027 | 1,038 | 1,002 |
| 20260818 | 1,037 | 1,023 | 1,048 | 1,007 |
| 20260814 | 1,050 | 1,058 | 1,079 | 1,040 |
| 20260813 | 1,082 | 1,060 | 1,084 | 1,029 |
| 20260812 | 1,074 | 1,074 | 1,104 | 1,064 |
| 20260811 | 1,039 | 1,064 | 1,080 | 1,039 |
| 20260810 | 1,055 | 1,072 | 1,074 | 1,055 |
| 20260807 | 1,053 | 1,065 | 1,071 | 980 |
| 20260806 | 1,024 | 1,047 | 1,062 | 980 |
| 20260805 | 1,016 | 1,046 | 1,049 | 1,009 |
| 20260804 | 1,025 | 1,022 | 1,045 | 1,001 |
| 20260803 | 1,056 | 1,025 | 1,057 | 1,025 |
| 20260731 | 1,030 | 1,056 | 1,058 | 1,002 |
| 20260728 | 1,135 | 1,045 | 1,135 | 1,034 |
| 20260727 | 1,137 | 1,128 | 1,145 | 1,118 |
| 20260724 | 1,135 | 1,136 | 1,139 | 1,112 |
| 20260723 | 1,144 | 1,126 | 1,180 | 1,075 |
| 20260722 | 1,093 | 1,159 | 1,217 | 1,090 |
| 20260721 | 1,066 | 1,090 | 1,105 | 1,066 |
| 20260720 | 1,107 | 1,071 | 1,107 | 1,069 |
| 20260716 | 1,120 | 1,119 | 1,140 | 1,106 |
| 20260715 | 1,110 | 1,140 | 1,159 | 1,069 |
| 20260714 | 1,138 | 1,110 | 1,150 | 1,064 |
| 20260713 | 1,154 | 1,148 | 1,221 | 1,100 |
| 20260710 | 1,134 | 1,148 | 1,185 | 1,134 |
| 20260709 | 1,175 | 1,144 | 1,175 | 1,119 |
| 20260708 | 1,137 | 1,157 | 1,219 | 1,129 |
| 20260707 | 1,174 | 1,154 | 1,221 | 1,117 |
| 20260706 | 1,129 | 1,184 | 1,199 | 1,126 |
| 20260703 | 1,140 | 1,129 | 1,142 | 1,060 |
| 20260702 | 1,070 | 1,146 | 1,190 | 1,070 |
| 20260701 | 1,153 | 1,080 | 1,160 | 1,080 |
| 20260630 | 1,140 | 1,153 | 1,173 | 1,103 |
| 20260625 | 1,047 | 1,036 | 1,054 | 1,025 |
| 20260624 | 1,068 | 1,055 | 1,092 | 1,031 |
| 20260623 | 1,124 | 1,069 | 1,150 | 1,032 |
| 20260622 | 1,174 | 1,149 | 1,197 | 1,125 |
| 20260619 | 1,245 | 1,174 | 1,246 | 1,169 |
| 20260618 | 1,275 | 1,246 | 1,278 | 1,244 |
| 20260617 | 1,285 | 1,275 | 1,300 | 1,270 |
| 20260616 | 1,286 | 1,296 | 1,300 | 1,231 |
| 20260615 | 1,296 | 1,273 | 1,299 | 1,269 |
| 20260612 | 1,230 | 1,269 | 1,295 | 1,228 |
| 20260611 | 1,220 | 1,228 | 1,249 | 1,157 |
| 20260610 | 1,219 | 1,213 | 1,268 | 1,172 |
| 20260609 | 1,160 | 1,229 | 1,267 | 1,160 |
| 20260608 | 1,277 | 1,175 | 1,277 | 1,175 |
| 20260605 | 1,310 | 1,281 | 1,310 | 1,237 |
| 20260604 | 1,269 | 1,277 | 1,300 | 1,251 |
| 20260602 | 1,267 | 1,269 | 1,278 | 1,237 |
| 20260601 | 1,325 | 1,278 | 1,325 | 1,246 |
| 20260529 | 1,380 | 1,325 | 1,408 | 1,298 |
| 20260528 | 1,437 | 1,380 | 1,437 | 1,366 |
| 20260527 | 1,440 | 1,399 | 1,457 | 1,371 |
| 20260526 | 1,496 | 1,450 | 1,510 | 1,439 |
| 20260522 | 1,480 | 1,496 | 1,530 | 1,469 |
| 20260521 | 1,500 | 1,470 | 1,514 | 1,454 |
| 20260520 | 1,527 | 1,499 | 1,557 | 1,490 |
| 20260519 | 1,589 | 1,527 | 1,589 | 1,521 |
| 20260518 | 1,592 | 1,589 | 1,592 | 1,507 |
| 20260515 | 1,631 | 1,592 | 1,631 | 1,591 |
| 20260514 | 1,602 | 1,605 | 1,622 | 1,594 |
| 20260513 | 1,620 | 1,602 | 1,629 | 1,599 |
| 20260512 | 1,634 | 1,620 | 1,641 | 1,619 |
| 20260511 | 1,694 | 1,640 | 1,694 | 1,632 |
| 20260508 | 1,696 | 1,694 | 1,700 | 1,680 |
| 20260507 | 1,704 | 1,696 | 1,720 | 1,692 |
| 20260506 | 1,744 | 1,720 | 1,744 | 1,700 |
| 20260504 | 1,784 | 1,744 | 1,785 | 1,739 |
| 20260430 | 1,802 | 1,773 | 1,803 | 1,765 |
| 20260429 | 1,798 | 1,801 | 1,817 | 1,771 |
| 20260428 | 1,831 | 1,791 | 1,833 | 1,788 |
| 20260427 | 1,840 | 1,831 | 1,850 | 1,828 |
| 20260424 | 1,840 | 1,835 | 1,840 | 1,802 |
| 20260423 | 1,864 | 1,826 | 1,873 | 1,818 |
| 20260422 | 1,868 | 1,865 | 1,868 | 1,829 |
| 20260421 | 1,906 | 1,868 | 1,917 | 1,860 |
| 20260420 | 1,889 | 1,904 | 1,931 | 1,875 |
| 20260417 | 1,843 | 1,885 | 1,885 | 1,841 |
| 20260416 | 1,840 | 1,841 | 1,848 | 1,821 |
| 20260415 | 1,858 | 1,819 | 1,858 | 1,814 |
| 20260414 | 1,822 | 1,840 | 1,850 | 1,822 |
| 20260413 | 1,850 | 1,822 | 1,851 | 1,821 |
| 20260410 | 1,805 | 1,851 | 1,853 | 1,805 |
| 20260409 | 1,789 | 1,805 | 1,810 | 1,700 |
| 20260408 | 1,732 | 1,773 | 1,775 | 1,702 |
| 20260407 | 1,692 | 1,699 | 1,721 | 1,692 |
| 20260406 | 1,721 | 1,705 | 1,739 | 1,691 |
| 20260403 | 1,710 | 1,712 | 1,719 | 1,692 |
| 20260402 | 1,768 | 1,698 | 1,810 | 1,690 |
| 20260401 | 1,768 | 1,768 | 1,880 | 1,730 |
| 20260331 | 1,755 | 1,730 | 1,766 | 1,730 |
| 20260330 | 1,771 | 1,755 | 1,771 | 1,732 |
| 20260327 | 1,782 | 1,799 | 1,815 | 1,755 |
| 20260326 | 1,803 | 1,805 | 1,881 | 1,803 |
| 20260325 | 1,761 | 1,804 | 1,807 | 1,761 |
| 20260324 | 1,760 | 1,755 | 1,810 | 1,751 |
| 20260323 | 1,827 | 1,751 | 1,827 | 1,751 |
| 20260320 | 1,788 | 1,827 | 1,838 | 1,759 |
| 20260319 | 1,770 | 1,767 | 1,778 | 1,753 |
| 20260318 | 1,830 | 1,785 | 1,830 | 1,750 |
| 20260317 | 1,780 | 1,782 | 1,799 | 1,776 |
| 20260316 | 1,772 | 1,780 | 1,800 | 1,754 |
| 20260313 | 1,760 | 1,786 | 1,787 | 1,718 |
| 20260312 | 1,799 | 1,775 | 1,802 | 1,750 |
| 20260311 | 1,780 | 1,800 | 1,840 | 1,770 |
| 20260310 | 1,780 | 1,780 | 1,789 | 1,750 |
| 20260309 | 1,820 | 1,734 | 1,820 | 1,718 |
| 20260306 | 1,784 | 1,832 | 1,840 | 1,784 |
| 20260305 | 1,730 | 1,810 | 1,820 | 1,730 |
| 20260304 | 1,840 | 1,700 | 1,884 | 1,687 |
| 20260303 | 1,940 | 1,877 | 1,947 | 1,860 |
| 20260227 | 1,970 | 1,947 | 1,970 | 1,946 |
| 20260226 | 2,005 | 1,970 | 2,010 | 1,960 |
| 20260225 | 2,035 | 2,000 | 2,040 | 2,000 |
| 20260224 | 2,025 | 2,030 | 2,040 | 2,005 |
| 20260223 | 2,050 | 2,025 | 2,070 | 2,000 |
| 20260220 | 2,085 | 2,050 | 2,085 | 2,030 |
| 20260219 | 2,245 | 2,090 | 2,245 | 2,060 |
| 20260213 | 2,420 | 2,310 | 2,420 | 2,310 |
| 20260212 | 2,550 | 2,450 | 2,590 | 2,400 |
| 20260211 | 2,560 | 2,625 | 2,635 | 2,400 |
| 20260210 | 2,585 | 2,580 | 2,605 | 2,505 |
| 20260209 | 2,500 | 2,585 | 2,600 | 2,475 |
| 20260206 | 2,430 | 2,410 | 2,435 | 2,295 |
| 20260205 | 2,405 | 2,430 | 2,440 | 2,355 |
| 20260204 | 2,320 | 2,415 | 2,425 | 2,295 |
| 20260203 | 2,280 | 2,320 | 2,340 | 2,280 |
| 20260202 | 2,300 | 2,255 | 2,330 | 2,235 |
| 20260130 | 2,345 | 2,320 | 2,345 | 2,275 |
| 20260129 | 2,295 | 2,345 | 2,350 | 2,265 |
| 20260128 | 2,385 | 2,310 | 2,385 | 2,290 |
| 20260127 | 2,280 | 2,330 | 2,385 | 2,260 |
| 20260126 | 2,195 | 2,280 | 2,280 | 2,195 |
| 20260123 | 2,170 | 2,210 | 2,215 | 2,155 |
| 20260122 | 2,185 | 2,185 | 2,205 | 2,150 |
| 20260121 | 2,210 | 2,185 | 2,225 | 2,165 |
| 20260120 | 2,230 | 2,240 | 2,275 | 2,200 |
| 20260119 | 2,275 | 2,225 | 2,320 | 2,210 |
| 20260116 | 2,205 | 2,270 | 2,270 | 2,160 |
| 20260115 | 2,225 | 2,205 | 2,240 | 2,180 |
| 20260114 | 2,220 | 2,225 | 2,260 | 2,200 |
| 20260113 | 2,330 | 2,220 | 2,330 | 2,200 |
| 20260112 | 2,170 | 2,280 | 2,355 | 2,100 |
| 20260109 | 2,145 | 2,170 | 2,190 | 2,110 |
| 20260108 | 2,155 | 2,145 | 2,165 | 2,105 |
| 20260107 | 2,165 | 2,170 | 2,180 | 2,115 |
| 20260106 | 2,235 | 2,165 | 2,235 | 2,165 |
| 20260105 | 2,270 | 2,240 | 2,335 | 2,195 |
| 20260102 | 2,245 | 2,300 | 2,380 | 2,245 |
| 20251230 | 2,080 | 2,235 | 2,265 | 2,080 |
| 20251229 | 2,085 | 2,125 | 2,165 | 2,060 |
| 20251226 | 2,065 | 2,085 | 2,140 | 2,045 |
| 20251224 | 2,020 | 2,050 | 2,050 | 2,000 |
| 20251223 | 2,050 | 2,020 | 2,050 | 2,000 |
| 20251222 | 2,130 | 2,050 | 2,130 | 2,040 |
| 20251219 | 2,075 | 2,090 | 2,130 | 2,060 |
| 20251218 | 2,060 | 2,060 | 2,115 | 2,020 |
| 20251217 | 2,000 | 2,060 | 2,060 | 1,995 |
| 20251216 | 2,065 | 2,020 | 2,065 | 1,997 |
| 20251215 | 2,070 | 2,050 | 2,075 | 2,010 |
| 20251212 | 2,075 | 2,055 | 2,075 | 2,035 |
| 20251211 | 2,070 | 2,055 | 2,085 | 2,050 |
| 20251210 | 2,060 | 2,070 | 2,135 | 2,060 |
| 20251209 | 2,065 | 2,055 | 2,080 | 2,050 |
| 20251208 | 2,135 | 2,075 | 2,135 | 2,060 |
| 20251205 | 2,090 | 2,090 | 2,140 | 2,070 |
| 20251204 | 2,130 | 2,090 | 2,130 | 2,080 |
| 20251203 | 2,190 | 2,130 | 2,190 | 2,110 |
| 20251202 | 2,110 | 2,160 | 2,160 | 2,110 |
| 20251201 | 2,100 | 2,125 | 2,200 | 2,100 |
| 20251128 | 2,095 | 2,110 | 2,160 | 2,090 |
| 20251127 | 2,105 | 2,110 | 2,125 | 2,040 |
| 20251126 | 2,120 | 2,105 | 2,150 | 2,075 |
| 20251125 | 2,100 | 2,080 | 2,140 | 2,050 |
| 20251124 | 2,135 | 2,070 | 2,185 | 2,070 |
| 20251121 | 2,170 | 2,135 | 2,170 | 2,090 |
| 20251120 | 2,005 | 2,130 | 2,205 | 2,005 |
| 20251119 | 2,045 | 2,020 | 2,085 | 1,999 |
| 20251118 | 2,060 | 2,065 | 2,080 | 2,035 |
| 20251117 | 2,040 | 2,060 | 2,120 | 2,040 |
| 20251114 | 2,050 | 2,045 | 2,070 | 1,998 |
| 20251113 | 2,020 | 2,040 | 2,055 | 2,000 |
| 20251112 | 1,997 | 2,035 | 2,045 | 1,989 |
| 20251111 | 2,025 | 1,997 | 2,045 | 1,993 |
| 20251110 | 1,969 | 2,020 | 2,025 | 1,966 |
| 20251107 | 2,005 | 1,988 | 2,030 | 1,944 |
| 20251106 | 2,020 | 2,005 | 2,095 | 1,998 |
| 20251105 | 2,110 | 2,020 | 2,110 | 1,998 |
| 20251104 | 2,120 | 2,070 | 2,165 | 2,065 |
| 20251103 | 2,170 | 2,130 | 2,190 | 2,115 |
| 20251031 | 2,180 | 2,155 | 2,180 | 2,120 |
| 20251030 | 2,155 | 2,165 | 2,215 | 2,150 |
| 20251029 | 2,175 | 2,150 | 2,195 | 2,135 |
| 20251028 | 2,225 | 2,185 | 2,225 | 2,170 |
| 20251027 | 2,170 | 2,180 | 2,242 | 2,170 |
| 20251024 | 2,265 | 2,170 | 2,270 | 2,145 |
| 20251023 | 2,235 | 2,200 | 2,295 | 2,190 |
| 20251022 | 2,230 | 2,230 | 2,260 | 2,185 |
| 20251021 | 2,295 | 2,230 | 2,295 | 2,230 |
| 20251020 | 2,230 | 2,280 | 2,300 | 2,190 |
| 20251017 | 2,265 | 2,230 | 2,265 | 2,225 |
| 20251016 | 2,305 | 2,265 | 2,320 | 2,230 |
| 20251015 | 2,285 | 2,320 | 2,320 | 2,280 |
| 20251014 | 2,380 | 2,290 | 2,380 | 2,280 |
| 20251013 | 2,300 | 2,380 | 2,380 | 2,250 |
| 20251010 | 2,420 | 2,315 | 2,420 | 2,290 |
| 20251002 | 2,460 | 2,420 | 2,460 | 2,400 |
| 20251001 | 2,390 | 2,420 | 2,470 | 2,380 |
| 20250930 | 2,475 | 2,390 | 2,475 | 2,390 |
| 20250929 | 2,490 | 2,475 | 2,500 | 2,450 |
| 20250926 | 2,490 | 2,490 | 2,505 | 2,430 |
| 20250925 | 2,500 | 2,490 | 2,525 | 2,480 |
| 20250924 | 2,515 | 2,525 | 2,525 | 2,435 |
| 20250923 | 2,600 | 2,535 | 2,600 | 2,495 |
| 20250922 | 2,660 | 2,600 | 2,670 | 2,590 |
| 20250919 | 2,650 | 2,625 | 2,665 | 2,585 |
| 20250918 | 2,635 | 2,640 | 2,640 | 2,555 |
| 20250917 | 2,585 | 2,590 | 2,645 | 2,535 |
| 20250916 | 2,580 | 2,585 | 2,665 | 2,515 |
| 20250915 | 2,590 | 2,575 | 2,595 | 2,515 |
| 20250912 | 2,580 | 2,590 | 2,600 | 2,545 |
| 20250911 | 2,580 | 2,590 | 2,615 | 2,550 |
| 20250910 | 2,555 | 2,580 | 2,580 | 2,510 |
| 20250909 | 2,530 | 2,570 | 2,570 | 2,505 |
| 20250908 | 2,570 | 2,530 | 2,570 | 2,485 |
| 20250905 | 2,610 | 2,540 | 2,625 | 2,540 |
| 20250904 | 2,620 | 2,605 | 2,620 | 2,560 |
| 20250903 | 2,580 | 2,595 | 2,605 | 2,520 |
| 20250902 | 2,625 | 2,580 | 2,680 | 2,555 |
| 20250901 | 2,540 | 2,620 | 2,647 | 2,540 |
| 20250829 | 2,580 | 2,540 | 2,585 | 2,505 |
| 20250828 | 2,555 | 2,580 | 2,595 | 2,510 |
| 20250827 | 2,610 | 2,585 | 2,625 | 2,535 |
| 20250826 | 2,690 | 2,645 | 2,870 | 2,645 |
| 20250825 | 2,780 | 2,715 | 2,815 | 2,710 |
| 20250822 | 2,805 | 2,760 | 2,815 | 2,705 |
| 20250821 | 2,575 | 2,745 | 3,015 | 2,575 |
| 20250820 | 2,620 | 2,510 | 2,670 | 2,500 |
| 20250819 | 2,490 | 2,650 | 2,935 | 2,420 |
| 20250818 | 2,540 | 2,500 | 2,660 | 2,460 |
| 20250814 | 2,485 | 2,460 | 2,535 | 2,455 |
| 20250813 | 2,535 | 2,480 | 2,565 | 2,455 |
| 20250812 | 2,515 | 2,530 | 2,650 | 2,515 |
| 20250811 | 2,685 | 2,530 | 2,735 | 2,530 |
| 20250808 | 2,670 | 2,655 | 2,690 | 2,605 |
| 20250807 | 2,610 | 2,685 | 2,700 | 2,580 |
| 20250806 | 2,740 | 2,605 | 2,745 | 2,605 |
| 20250805 | 2,785 | 2,635 | 2,855 | 2,620 |
| 20250804 | 3,120 | 2,720 | 3,155 | 2,715 |
| 20250801 | 3,195 | 3,285 | 3,325 | 2,985 |
| 20250731 | 2,540 | 3,195 | 3,195 | 2,515 |
| 20250730 | 2,405 | 2,460 | 2,460 | 2,380 |
| 20250729 | 2,375 | 2,405 | 2,430 | 2,325 |
| 20250728 | 2,320 | 2,370 | 2,445 | 2,315 |
| 20250725 | 2,230 | 2,280 | 2,325 | 2,205 |
| 20250724 | 2,325 | 2,235 | 2,335 | 2,225 |
| 20250723 | 2,245 | 2,290 | 2,345 | 2,205 |
| 20250722 | 2,235 | 2,235 | 2,275 | 2,205 |
| 20250721 | 2,175 | 2,230 | 2,280 | 2,150 |
| 20250718 | 2,190 | 2,150 | 2,190 | 2,135 |
| 20250717 | 2,170 | 2,160 | 2,215 | 2,130 |
| 20250716 | 2,255 | 2,170 | 2,255 | 2,155 |
| 20250715 | 2,215 | 2,225 | 2,280 | 2,190 |
| 20250714 | 2,250 | 2,215 | 2,250 | 2,190 |
| 20250711 | 2,200 | 2,220 | 2,250 | 2,190 |
| 20250710 | 2,205 | 2,200 | 2,210 | 2,145 |
| 20250709 | 2,180 | 2,205 | 2,220 | 2,170 |
| 20250708 | 2,165 | 2,200 | 2,235 | 2,155 |
| 20250707 | 2,165 | 2,165 | 2,230 | 2,150 |
| 20250704 | 2,200 | 2,165 | 2,200 | 2,145 |
| 20250703 | 2,150 | 2,195 | 2,250 | 2,150 |
| 20250702 | 2,220 | 2,150 | 2,240 | 2,140 |
| 20250701 | 2,235 | 2,210 | 2,245 | 2,210 |
| 20250630 | 2,330 | 2,245 | 2,330 | 2,230 |
| 20250627 | 2,310 | 2,285 | 2,310 | 2,255 |
| 20250626 | 2,370 | 2,285 | 2,370 | 2,280 |
| 20250625 | 2,465 | 2,350 | 2,465 | 2,335 |
| 20250624 | 2,405 | 2,410 | 2,465 | 2,350 |
| 20250623 | 2,405 | 2,400 | 2,435 | 2,345 |
| 20250620 | 2,345 | 2,435 | 2,440 | 2,305 |
| 20250619 | 2,265 | 2,265 | 2,310 | 2,225 |
| 20250618 | 2,215 | 2,260 | 2,310 | 2,200 |
| 20250617 | 2,260 | 2,215 | 2,315 | 2,205 |
| 20250616 | 2,290 | 2,255 | 2,345 | 2,250 |
| 20250613 | 2,420 | 2,290 | 2,445 | 2,290 |
| 20250612 | 2,440 | 2,430 | 2,455 | 2,345 |
| 20250611 | 2,485 | 2,420 | 2,485 | 2,365 |
| 20250610 | 2,360 | 2,485 | 2,570 | 2,360 |
| 20250609 | 2,285 | 2,375 | 2,375 | 2,285 |
| 20250605 | 2,250 | 2,275 | 2,320 | 2,220 |
| 20250604 | 2,255 | 2,250 | 2,257 | 2,170 |
| 20250602 | 2,350 | 2,235 | 2,350 | 2,220 |
| 20250530 | 2,335 | 2,350 | 2,375 | 2,225 |
| 20250529 | 2,250 | 2,270 | 2,330 | 2,245 |
| 20250528 | 2,330 | 2,265 | 2,365 | 2,250 |
| 20250527 | 2,345 | 2,330 | 2,355 | 2,275 |
| 20250526 | 2,305 | 2,330 | 2,345 | 2,295 |
| 20250523 | 2,255 | 2,305 | 2,325 | 2,240 |
| 20250522 | 2,235 | 2,255 | 2,255 | 2,180 |
| 20250521 | 2,240 | 2,260 | 2,265 | 2,160 |
| 20250520 | 2,115 | 2,205 | 2,240 | 2,095 |
| 20250519 | 2,075 | 2,115 | 2,120 | 2,045 |
| 20250516 | 1,988 | 2,085 | 2,085 | 1,988 |
| 20250515 | 1,970 | 1,984 | 1,998 | 1,964 |
| 20250514 | 1,989 | 1,970 | 1,989 | 1,955 |
| 20250513 | 1,998 | 1,982 | 2,005 | 1,980 |
| 20250512 | 2,005 | 1,996 | 2,010 | 1,980 |
| 20250509 | 2,010 | 2,005 | 2,015 | 1,994 |
| 20250508 | 2,025 | 2,010 | 2,050 | 2,005 |
| 20250507 | 2,010 | 2,025 | 2,035 | 1,991 |
| 20250502 | 2,045 | 2,030 | 2,075 | 2,030 |
| 20250430 | 2,050 | 2,055 | 2,090 | 1,990 |
| 20250429 | 2,045 | 2,050 | 2,070 | 2,045 |
| 20250428 | 2,040 | 2,045 | 2,060 | 2,035 |
| 20250425 | 2,040 | 2,045 | 2,055 | 2,015 |
| 20250424 | 2,020 | 2,035 | 2,040 | 1,990 |
| 20250423 | 2,020 | 2,000 | 2,055 | 2,000 |
| 20250422 | 2,010 | 2,020 | 2,035 | 1,990 |
| 20250421 | 2,010 | 2,010 | 2,045 | 2,000 |
| 20250418 | 1,999 | 2,030 | 2,095 | 1,996 |
| 20250417 | 1,962 | 1,992 | 1,998 | 1,962 |
| 20250416 | 1,977 | 1,963 | 1,987 | 1,910 |
| 20250415 | 1,959 | 1,977 | 1,998 | 1,943 |
| 20250414 | 1,990 | 1,978 | 1,997 | 1,830 |
| 20250411 | 1,818 | 1,974 | 2,040 | 1,818 |
| 20250410 | 1,783 | 1,832 | 1,833 | 1,783 |
| 20250409 | 1,801 | 1,779 | 1,841 | 1,765 |
| 20250408 | 1,842 | 1,840 | 1,884 | 1,820 |
| 20250407 | 1,976 | 1,840 | 1,986 | 1,837 |
| 20250404 | 1,960 | 1,976 | 2,000 | 1,958 |
| 20250403 | 1,972 | 1,966 | 2,010 | 1,965 |
| 20250402 | 2,000 | 1,988 | 2,020 | 1,970 |
| 20250401 | 1,965 | 2,000 | 2,015 | 1,965 |
| 20250331 | 1,990 | 1,960 | 1,990 | 1,949 |
| 20250328 | 1,985 | 1,990 | 2,015 | 1,985 |
| 20250327 | 1,982 | 2,000 | 2,020 | 1,981 |
| 20250326 | 2,005 | 2,005 | 2,020 | 1,995 |
| 20250325 | 2,100 | 2,005 | 2,100 | 1,999 |
| 20250324 | 2,040 | 2,070 | 2,100 | 2,020 |
| 20250321 | 2,060 | 2,040 | 2,060 | 2,020 |
| 20250320 | 2,100 | 2,045 | 2,100 | 2,030 |
| 20250319 | 2,055 | 2,075 | 2,090 | 2,055 |
| 20250318 | 2,100 | 2,075 | 2,100 | 2,065 |
| 20250317 | 2,075 | 2,080 | 2,110 | 2,075 |
| 20250314 | 2,070 | 2,075 | 2,090 | 2,030 |
| 20250313 | 2,065 | 2,070 | 2,095 | 2,050 |
| 20250312 | 2,045 | 2,065 | 2,140 | 2,045 |
| 20250311 | 2,065 | 2,045 | 2,080 | 2,030 |
| 20250310 | 2,085 | 2,065 | 2,085 | 2,050 |
| 20250307 | 2,050 | 2,085 | 2,125 | 2,020 |
| 20250306 | 2,065 | 2,045 | 2,080 | 2,000 |
| 20250305 | 2,200 | 2,060 | 2,200 | 2,045 |
| 20250304 | 2,220 | 2,155 | 2,235 | 2,145 |
| 20250228 | 2,215 | 2,245 | 2,275 | 2,180 |
| 20250227 | 2,320 | 2,215 | 2,320 | 2,215 |
| 20250226 | 2,320 | 2,285 | 2,320 | 2,255 |
| 20250225 | 2,320 | 2,285 | 2,370 | 2,235 |
| 20250224 | 2,305 | 2,260 | 2,310 | 2,235 |
| 20250221 | 2,400 | 2,315 | 2,400 | 2,280 |
| 20250220 | 2,220 | 2,415 | 2,465 | 2,135 |
| 20250219 | 2,065 | 2,080 | 2,085 | 2,050 |
| 20250218 | 2,060 | 2,075 | 2,115 | 2,050 |
| 20250217 | 2,065 | 2,065 | 2,150 | 2,040 |
| 20250214 | 2,070 | 2,060 | 2,085 | 2,050 |
| 20250213 | 2,050 | 2,070 | 2,100 | 2,050 |
| 20250212 | 2,075 | 2,075 | 2,090 | 2,050 |
| 20250211 | 2,090 | 2,075 | 2,095 | 2,070 |
| 20250210 | 2,060 | 2,095 | 2,100 | 2,045 |
| 20250207 | 2,050 | 2,060 | 2,105 | 2,030 |
| 20250206 | 2,060 | 2,060 | 2,070 | 2,050 |
| 20250205 | 2,105 | 2,060 | 2,105 | 2,060 |
| 20250204 | 2,060 | 2,065 | 2,115 | 2,055 |
| 20250203 | 2,110 | 2,055 | 2,140 | 2,025 |
| 20250131 | 2,140 | 2,110 | 2,200 | 2,105 |
| 20250124 | 2,265 | 2,260 | 2,280 | 2,220 |
| 20250123 | 2,330 | 2,220 | 2,330 | 2,220 |
| 20250122 | 2,360 | 2,280 | 2,360 | 2,280 |
| 20250121 | 2,410 | 2,365 | 2,420 | 2,320 |
| 20250120 | 2,450 | 2,420 | 2,470 | 2,330 |
| 20250117 | 2,295 | 2,340 | 2,390 | 2,285 |
| 20250116 | 2,210 | 2,300 | 2,300 | 2,210 |
| 20250115 | 2,210 | 2,210 | 2,220 | 2,190 |
| 20250114 | 2,160 | 2,210 | 2,210 | 2,160 |
| 20250113 | 2,210 | 2,170 | 2,220 | 2,165 |
| 20250110 | 2,215 | 2,210 | 2,235 | 2,180 |
| 20250109 | 2,250 | 2,215 | 2,250 | 2,205 |
| 20250108 | 2,210 | 2,250 | 2,260 | 2,180 |
| 20250107 | 2,240 | 2,230 | 2,265 | 2,195 |
| 20250106 | 2,190 | 2,225 | 2,240 | 2,180 |
| 20250103 | 2,125 | 2,190 | 2,200 | 2,125 |
| 20250102 | 2,200 | 2,125 | 2,200 | 2,125 |