Stock Ticker
- (181710) NHN보통주
- Description: 기업개요
동사는 2013년 엔에이치엔㈜의 게임 사업 부문 인적분할로 설립되었으며, 2019년 현재 사명으로 변경함.
온라인/모바일게임, PG 및 VAN 서비스와 PAYCO 간편결제, 클라우드 기술 서비스를 주요 사업으로 영위하며, 커머스 플랫폼, 웹툰 '코미코', '티켓링크' 등 기타 서비스도 제공하고 있음.
2024년 기준 매출은 게임 19%, 결제 및 광고 48%, 기타 33%로 구성되어 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 51,800 | 51,100 | 53,600 | 50,300 |
| 20261019 | 50,000 | 51,700 | 52,200 | 49,700 |
| 20261016 | 50,300 | 52,000 | 52,700 | 50,200 |
| 20261015 | 51,500 | 50,200 | 52,500 | 49,550 |
| 20261014 | 52,800 | 54,600 | 55,300 | 52,200 |
| 20261013 | 51,500 | 52,300 | 54,100 | 51,500 |
| 20261012 | 55,400 | 53,600 | 56,400 | 53,300 |
| 20261008 | 57,200 | 56,100 | 57,300 |
| 20261007 | 58,300 | 56,900 | 59,400 | 56,700 |
| 20261006 | 58,000 | 58,200 | 58,900 | 56,300 |
| 20261002 | 57,000 | 57,100 | 58,000 | 56,100 |
| 20261001 | 54,500 | 56,300 | 57,900 | 54,200 |
| 20260930 | 55,400 | 55,000 | 55,500 | 54,000 |
| 20260929 | 56,500 | 54,900 | 56,500 | 54,000 |
| 20260928 | 56,900 | 56,400 | 57,300 | 55,400 |
| 20260923 | 57,200 | 56,000 | 57,700 | 54,800 |
| 20260922 | 57,400 | 57,200 | 58,800 | 55,600 |
| 20260921 | 59,000 | 56,300 | 59,000 | 55,300 |
| 20260918 | 57,000 | 56,700 | 59,300 | 55,900 |
| 20260917 | 53,100 | 56,600 | 58,500 | 53,000 |
| 20260916 | 55,000 | 53,400 | 55,100 | 52,800 |
| 20260915 | 57,000 | 55,400 | 57,300 | 55,200 |
| 20260914 | 54,900 | 56,900 | 57,700 | 54,400 |
| 20260911 | 56,800 | 56,400 | 59,400 | 56,400 |
| 20260910 | 57,300 | 58,500 | 58,700 | 56,000 |
| 20260909 | 59,700 | 57,800 | 62,300 | 56,900 |
| 20260908 | 70,500 | 59,900 | 70,500 | 58,500 |
| 20260907 | 71,200 | 70,800 | 72,200 | 69,100 |
| 20260904 | 66,900 | 71,500 | 71,500 | 66,100 |
| 20260903 | 68,200 | 65,900 | 69,000 | 64,000 |
| 20260902 | 70,200 | 68,000 | 70,200 | 66,400 |
| 20260901 | 74,300 | 70,400 | 75,500 | 68,900 |
| 20260831 | 69,500 | 74,300 | 74,500 | 67,300 |
| 20260828 | 69,100 | 69,700 | 72,900 | 69,100 |
| 20260827 | 66,500 | 70,100 | 72,400 | 65,300 |
| 20260826 | 65,000 | 65,300 | 68,200 | 63,600 |
| 20260825 | 68,000 | 66,000 | 68,900 | 61,700 |
| 20260824 | 72,500 | 70,000 | 73,600 | 66,200 |
| 20260821 | 71,300 | 75,200 | 76,200 | 67,700 |
| 20260820 | 72,500 | 71,900 | 75,400 | 69,800 |
| 20260819 | 67,600 | 74,500 | 75,800 | 67,200 |
| 20260818 | 73,200 | 70,500 | 78,200 | 68,100 |
| 20260814 | 65,500 | 74,700 | 76,200 | 65,500 |
| 20260813 | 61,400 | 66,700 | 68,800 | 60,600 |
| 20260812 | 56,800 | 61,300 | 63,500 | 56,400 |
| 20260811 | 51,400 | 54,200 | 54,200 | 44,550 |
| 20260810 | 41,750 | 41,750 | 43,150 | 41,050 |
| 20260807 | 42,900 | 41,800 | 43,350 | 40,850 |
| 20260806 | 42,200 | 43,100 | 43,600 | 41,950 |
| 20260805 | 43,700 | 42,800 | 46,050 | 42,350 |
| 20260804 | 38,700 | 43,700 | 45,375 | 38,700 |
| 20260803 | 36,850 | 37,150 | 38,300 | 36,650 |
| 20260731 | 34,950 | 37,100 | 37,700 | 34,400 |
| 20260730 | 32,650 | 33,800 | 36,100 | 32,650 |
| 20260729 | 36,150 | 33,550 | 36,700 | 33,300 |
| 20260728 | 39,200 | 36,150 | 40,300 | 35,200 |
| 20260727 | 39,500 | 40,100 | 41,200 | 36,750 |
| 20260724 | 38,250 | 36,400 | 39,650 | 36,350 |
| 20260723 | 36,550 | 38,500 | 39,650 | 36,000 |
| 20260722 | 36,000 | 36,100 | 37,800 | 35,800 |
| 20260721 | 34,550 | 34,800 | 36,000 | 33,950 |
| 20260720 | 37,000 | 34,650 | 37,050 | 34,650 |
| 20260716 | 38,000 | 37,400 | 39,000 | 36,600 |
| 20260715 | 38,800 | 37,800 | 39,000 | 37,500 |
| 20260714 | 37,600 | 37,850 | 38,550 | 36,800 |
| 20260713 | 38,600 | 38,250 | 39,750 | 37,900 |
| 20260710 | 38,250 | 38,150 | 38,700 | 37,700 |
| 20260709 | 38,400 | 37,900 | 38,700 | 36,400 |
| 20260708 | 38,350 | 38,700 | 40,350 | 37,700 |
| 20260707 | 37,050 | 38,800 | 40,200 | 36,600 |
| 20260706 | 36,050 | 37,000 | 38,400 | 36,050 |
| 20260703 | 35,650 | 35,650 | 36,100 | 33,150 |
| 20260702 | 35,350 | 34,900 | 36,100 | 34,600 |
| 20260701 | 35,900 | 35,500 | 36,050 | 34,650 |
| 20260630 | 34,650 | 35,200 | 36,300 | 34,650 |
| 20260629 | 32,000 | 35,400 | 35,650 | 32,000 |
| 20260626 | 33,750 | 32,300 | 33,900 | 31,500 |
| 20260625 | 35,700 | 33,750 | 35,900 | 33,500 |
| 20260624 | 36,050 | 35,350 | 36,200 | 34,850 |
| 20260623 | 37,300 | 35,600 | 37,800 | 35,600 |
| 20260622 | 38,400 | 38,150 | 39,500 | 37,400 |
| 20260619 | 40,850 | 38,150 | 40,850 | 37,400 |
| 20260618 | 39,350 | 40,650 | 41,700 | 39,100 |
| 20260617 | 38,900 | 38,900 | 39,350 | 38,200 |
| 20260616 | 39,000 | 38,700 | 39,600 | 38,600 |
| 20260615 | 40,300 | 38,850 | 40,950 | 38,450 |
| 20260612 | 40,500 | 39,800 | 41,550 | 39,300 |
| 20260611 | 39,100 | 40,100 | 40,500 | 37,950 |
| 20260610 | 41,900 | 40,550 | 42,400 | 39,300 |
| 20260609 | 46,350 | 42,500 | 46,350 | 41,400 |
| 20260608 | 45,000 | 45,000 | 51,500 | 44,900 |
| 20260605 | 45,050 | 49,050 | 51,000 | 43,350 |
| 20260604 | 50,600 | 46,900 | 50,600 | 44,900 |
| 20260602 | 57,500 | 53,300 | 57,500 | 46,600 |
| 20260601 | 57,900 | 59,600 | 64,900 | 53,000 |
| 20260529 | 41,200 | 50,900 | 53,000 | 40,700 |
| 20260528 | 38,300 | 41,550 | 41,850 | 38,250 |
| 20260527 | 38,000 | 37,450 | 40,000 | 36,650 |
| 20260526 | 39,800 | 38,050 | 40,300 | 38,050 |
| 20260522 | 38,600 | 40,000 | 40,450 | 38,400 |
| 20260521 | 38,000 | 38,200 | 39,150 | 37,350 |
| 20260520 | 38,650 | 37,200 | 39,400 | 36,900 |
| 20260519 | 37,950 | 38,800 | 39,400 | 37,550 |
| 20260518 | 38,000 | 38,200 | 39,200 | 37,100 |
| 20260515 | 38,450 | 38,100 | 39,750 | 37,600 |
| 20260514 | 36,900 | 38,050 | 39,700 | 36,700 |
| 20260513 | 37,800 | 36,800 | 38,400 | 36,150 |
| 20260512 | 40,700 | 37,850 | 41,200 | 37,100 |
| 20260511 | 38,500 | 39,250 | 39,600 | 37,950 |
| 20260508 | 39,850 | 38,700 | 39,850 | 38,450 |
| 20260507 | 41,000 | 39,600 | 41,000 | 38,550 |
| 20260506 | 40,950 | 40,900 | 42,100 | 40,550 |
| 20260504 | 41,500 | 40,600 | 42,200 | 40,350 |
| 20260430 | 42,950 | 41,000 | 42,950 | 41,000 |
| 20260429 | 41,000 | 42,100 | 42,650 | 40,950 |
| 20260428 | 41,650 | 41,200 | 41,850 | 41,100 |
| 20260427 | 41,500 | 41,400 | 42,000 | 41,100 |
| 20260424 | 41,300 | 41,050 | 41,600 | 40,400 |
| 20260423 | 42,050 | 41,300 | 42,700 | 40,750 |
| 20260422 | 41,600 | 42,150 | 42,900 | 41,000 |
| 20260421 | 43,450 | 41,400 | 43,600 | 41,250 |
| 20260420 | 39,350 | 43,700 | 43,700 | 39,000 |
| 20260417 | 40,750 | 39,400 | 40,750 | 39,000 |
| 20260416 | 41,400 | 40,600 | 41,750 | 40,150 |
| 20260415 | 40,450 | 41,400 | 43,350 | 40,100 |
| 20260414 | 39,200 | 39,650 | 40,050 | 38,950 |
| 20260413 | 37,750 | 38,550 | 38,650 | 37,500 |
| 20260410 | 37,700 | 38,200 | 38,800 | 37,450 |
| 20260409 | 37,150 | 37,500 | 37,900 | 36,900 |
| 20260408 | 36,450 | 37,150 | 37,300 | 36,000 |
| 20260407 | 36,700 | 35,550 | 37,300 | 35,350 |
| 20260406 | 36,700 | 36,500 | 38,050 | 36,000 |
| 20260403 | 36,750 | 36,350 | 36,750 | 35,600 |
| 20260402 | 39,200 | 35,700 | 39,700 | 35,000 |
| 20260401 | 38,650 | 38,750 | 39,200 | 37,650 |
| 20260331 | 41,400 | 37,600 | 41,900 | 37,250 |
| 20260330 | 40,750 | 41,900 | 43,150 | 40,250 |
| 20260327 | 37,000 | 41,850 | 42,500 | 36,600 |
| 20260326 | 37,750 | 37,000 | 37,750 | 36,650 |
| 20260325 | 37,900 | 37,550 | 38,000 | 37,050 |
| 20260324 | 37,800 | 36,800 | 38,050 | 36,350 |
| 20260323 | 37,400 | 36,950 | 38,150 | 36,250 |
| 20260320 | 38,650 | 38,400 | 38,900 | 37,800 |
| 20260319 | 38,450 | 38,300 | 39,000 | 37,900 |
| 20260318 | 39,950 | 39,150 | 40,000 | 38,800 |
| 20260317 | 38,950 | 39,500 | 40,150 | 38,800 |
| 20260316 | 38,400 | 38,700 | 39,700 | 38,350 |
| 20260313 | 37,600 | 39,100 | 39,450 | 37,450 |
| 20260312 | 37,200 | 38,700 | 38,700 | 36,850 |
| 20260311 | 37,550 | 36,600 | 37,550 | 36,250 |
| 20260310 | 37,400 | 36,750 | 37,950 | 36,050 |
| 20260309 | 35,050 | 37,000 | 37,250 | 34,550 |
| 20260306 | 35,200 | 36,600 | 36,950 | 35,000 |
| 20260305 | 35,000 | 35,250 | 35,500 | 34,350 |
| 20260304 | 35,800 | 33,200 | 36,700 | 33,100 |
| 20260303 | 37,400 | 36,700 | 38,650 | 36,700 |
| 20260227 | 38,650 | 37,900 | 39,200 | 37,700 |
| 20260226 | 39,000 | 38,900 | 40,000 | 38,800 |
| 20260225 | 40,350 | 38,700 | 40,350 | 38,500 |
| 20260224 | 39,900 | 39,950 | 40,800 | 39,250 |
| 20260223 | 42,500 | 40,000 | 42,500 | 39,900 |
| 20260220 | 42,050 | 42,400 | 43,100 | 41,750 |
| 20260219 | 38,200 | 42,400 | 44,150 | 38,000 |
| 20260213 | 36,200 | 37,150 | 38,550 | 36,050 |
| 20260212 | 34,050 | 35,000 | 37,550 | 34,000 |
| 20260211 | 33,250 | 33,150 | 33,400 | 32,450 |
| 20260210 | 32,750 | 33,000 | 33,250 | 32,100 |
| 20260209 | 31,750 | 32,450 | 32,800 | 31,550 |
| 20260206 | 31,350 | 31,250 | 31,700 | 30,500 |
| 20260205 | 31,850 | 31,700 | 32,300 | 31,300 |
| 20260204 | 31,850 | 31,850 | 32,650 | 31,500 |
| 20260203 | 31,600 | 32,050 | 32,100 | 31,200 |
| 20260202 | 31,600 | 31,000 | 32,650 | 31,000 |
| 20260130 | 32,300 | 32,300 | 32,600 | 31,800 |
| 20260129 | 32,250 | 32,300 | 32,900 | 31,700 |
| 20260128 | 32,350 | 31,950 | 32,750 | 31,400 |
| 20260127 | 31,900 | 32,000 | 32,650 | 31,600 |
| 20260126 | 31,800 | 32,000 | 32,450 | 31,100 |
| 20260123 | 30,000 | 31,300 | 31,600 | 29,800 |
| 20260122 | 29,850 | 29,800 | 30,250 | 29,450 |
| 20260121 | 30,000 | 29,400 | 30,500 | 29,400 |
| 20260120 | 30,100 | 30,500 | 31,200 | 30,100 |
| 20260119 | 30,500 | 30,400 | 30,750 | 29,500 |
| 20260116 | 31,900 | 30,500 | 31,900 | 30,500 |
| 20260115 | 32,050 | 31,800 | 32,300 | 31,600 |
| 20260114 | 32,500 | 32,250 | 32,800 | 31,900 |
| 20260113 | 32,700 | 32,450 | 33,400 | 32,100 |
| 20260112 | 33,000 | 33,150 | 33,500 | 32,400 |
| 20260109 | 31,850 | 32,600 | 33,300 | 31,750 |
| 20260108 | 31,450 | 32,350 | 32,900 | 31,400 |
| 20260107 | 34,500 | 31,850 | 34,600 | 31,300 |
| 20260106 | 32,100 | 34,800 | 34,800 | 31,700 |
| 20260105 | 30,750 | 31,950 | 31,950 | 30,450 |
| 20260102 | 29,250 | 30,850 | 31,350 | 29,200 |
| 20251230 | 28,700 | 29,050 | 29,050 | 28,400 |
| 20251229 | 28,700 | 28,600 | 28,950 | 28,350 |
| 20251226 | 28,950 | 28,450 | 29,175 | 28,250 |
| 20251224 | 30,050 | 28,950 | 30,300 | 28,950 |
| 20251223 | 29,450 | 29,850 | 30,800 | 29,400 |
| 20251222 | 28,850 | 29,450 | 31,000 | 28,850 |
| 20251219 | 29,150 | 28,800 | 29,450 | 28,300 |
| 20251218 | 28,450 | 29,100 | 29,300 | 28,200 |
| 20251217 | 29,800 | 28,550 | 29,900 | 28,300 |
| 20251216 | 30,500 | 29,500 | 31,300 | 29,500 |
| 20251215 | 29,650 | 30,750 | 31,500 | 29,650 |
| 20251212 | 29,900 | 30,000 | 30,550 | 29,700 |
| 20251211 | 30,100 | 29,650 | 30,300 | 29,600 |
| 20251210 | 31,000 | 29,900 | 31,000 | 29,700 |
| 20251209 | 30,950 | 30,650 | 31,000 | 30,400 |
| 20251208 | 32,350 | 31,100 | 32,650 | 30,500 |
| 20251205 | 33,100 | 32,350 | 33,550 | 32,300 |
| 20251204 | 33,200 | 33,250 | 33,650 | 33,150 |
| 20251203 | 33,400 | 33,600 | 33,850 | 33,150 |
| 20251202 | 33,200 | 33,600 | 34,000 | 33,200 |
| 20251201 | 32,900 | 33,350 | 33,800 | 32,900 |
| 20251128 | 33,150 | 32,950 | 33,150 | 32,100 |
| 20251127 | 33,500 | 33,100 | 33,550 | 32,600 |
| 20251126 | 32,850 | 33,600 | 33,750 | 32,700 |
| 20251125 | 33,200 | 32,850 | 33,200 | 32,100 |
| 20251124 | 32,850 | 33,050 | 33,350 | 32,200 |
| 20251121 | 31,900 | 32,750 | 32,900 | 31,650 |
| 20251120 | 32,300 | 32,750 | 32,900 | 31,450 |
| 20251119 | 31,000 | 32,000 | 32,100 | 30,400 |
| 20251118 | 31,600 | 31,200 | 32,450 | 31,050 |
| 20251117 | 30,300 | 32,000 | 32,150 | 30,050 |
| 20251114 | 30,200 | 30,350 | 30,650 | 30,050 |
| 20251113 | 30,650 | 30,850 | 31,350 | 30,600 |
| 20251112 | 30,000 | 30,650 | 30,800 | 29,700 |
| 20251111 | 29,700 | 29,850 | 30,700 | 29,250 |
| 20251110 | 29,100 | 29,200 | 29,600 | 29,000 |
| 20251107 | 28,650 | 28,550 | 29,500 | 28,000 |
| 20251106 | 29,550 | 29,150 | 29,900 | 28,650 |
| 20251105 | 30,000 | 29,450 | 30,000 | 28,850 |
| 20251104 | 29,500 | 30,750 | 30,900 | 29,400 |
| 20251103 | 29,350 | 30,250 | 30,550 | 29,100 |
| 20251031 | 28,000 | 28,950 | 29,100 | 27,950 |
| 20251030 | 28,550 | 27,850 | 28,750 | 27,750 |
| 20251029 | 28,700 | 28,650 | 29,150 | 28,350 |
| 20251028 | 28,350 | 28,750 | 29,100 | 28,200 |
| 20251027 | 27,800 | 28,250 | 28,550 | 27,600 |
| 20251024 | 27,350 | 27,850 | 28,350 | 27,350 |
| 20251023 | 26,500 | 26,150 | 26,700 | 26,000 |
| 20251022 | 26,650 | 26,800 | 26,800 | 25,950 |
| 20251021 | 26,600 | 26,600 | 27,050 | 26,250 |
| 20251020 | 26,150 | 26,200 | 26,250 | 25,600 |
| 20251017 | 26,150 | 26,300 | 26,800 | 25,950 |
| 20251016 | 26,850 | 26,350 | 27,050 | 26,050 |
| 20251015 | 26,350 | 26,850 | 26,950 | 25,900 |
| 20251014 | 27,150 | 26,250 | 27,250 | 26,150 |
| 20251013 | 26,950 | 26,900 | 27,200 | 26,650 |
| 20251010 | 28,000 | 27,850 | 28,150 | 27,450 |
| 20251002 | 29,050 | 28,200 | 29,250 | 28,200 |
| 20251001 | 27,050 | 28,750 | 33,050 | 26,200 |
| 20250930 | 28,150 | 27,000 | 28,150 | 27,000 |
| 20250929 | 28,950 | 28,450 | 29,350 | 27,750 |
| 20250926 | 26,500 | 26,100 | 27,500 | 25,550 |
| 20250925 | 25,950 | 26,700 | 27,150 | 25,350 |
| 20250924 | 26,450 | 25,700 | 26,650 | 25,550 |
| 20250923 | 27,000 | 26,350 | 27,000 | 26,200 |
| 20250922 | 27,500 | 26,700 | 27,500 | 26,700 |
| 20250919 | 27,600 | 27,300 | 27,700 | 27,100 |
| 20250918 | 27,250 | 27,400 | 27,650 | 26,800 |
| 20250917 | 27,250 | 27,350 | 27,450 | 26,850 |
| 20250916 | 28,100 | 26,900 | 28,150 | 26,700 |
| 20250915 | 28,050 | 27,450 | 28,100 | 27,400 |
| 20250912 | 27,700 | 27,900 | 28,350 | 27,350 |
| 20250911 | 27,050 | 27,450 | 27,550 | 27,000 |
| 20250910 | 26,850 | 26,650 | 26,900 | 26,050 |
| 20250909 | 25,450 | 26,100 | 26,100 | 25,350 |
| 20250908 | 25,050 | 25,450 | 25,500 | 25,000 |
| 20250905 | 25,300 | 24,900 | 25,300 | 24,650 |
| 20250904 | 24,750 | 25,000 | 25,150 | 24,750 |
| 20250903 | 24,950 | 24,800 | 25,000 | 24,650 |
| 20250902 | 24,850 | 24,950 | 25,400 | 24,750 |
| 20250901 | 26,100 | 25,100 | 26,100 | 24,800 |
| 20250829 | 26,000 | 26,000 | 26,300 | 25,900 |
| 20250828 | 26,350 | 25,900 | 26,350 | 25,700 |
| 20250827 | 26,900 | 26,350 | 27,000 | 25,950 |
| 20250826 | 26,800 | 26,800 | 27,200 | 26,300 |
| 20250825 | 26,650 | 27,000 | 27,000 | 26,500 |
| 20250822 | 26,950 | 26,400 | 27,150 | 26,200 |
| 20250821 | 27,050 | 26,750 | 27,650 | 26,700 |
| 20250820 | 26,800 | 26,800 | 27,000 | 25,950 |
| 20250819 | 27,150 | 27,200 | 27,450 | 26,900 |
| 20250818 | 27,800 | 27,200 | 27,800 | 27,100 |
| 20250814 | 27,700 | 27,550 | 28,200 | 27,450 |
| 20250813 | 27,950 | 27,650 | 28,100 | 27,600 |
| 20250812 | 28,950 | 27,800 | 28,950 | 27,600 |
| 20250811 | 29,400 | 29,550 | 29,600 | 28,850 |
| 20250808 | 29,000 | 29,500 | 29,650 | 28,800 |
| 20250807 | 28,650 | 28,700 | 28,850 | 28,050 |
| 20250806 | 29,500 | 28,550 | 29,950 | 28,200 |
| 20250805 | 28,950 | 29,300 | 29,850 | 28,850 |
| 20250804 | 27,050 | 29,250 | 30,300 | 27,050 |
| 20250801 | 28,150 | 26,950 | 28,400 | 26,900 |
| 20250731 | 28,700 | 28,700 | 28,850 | 27,800 |
| 20250730 | 30,350 | 28,700 | 30,550 | 28,650 |
| 20250729 | 35,150 | 30,800 | 36,200 | 30,600 |
| 20250728 | 29,450 | 29,400 | 29,550 | 28,550 |
| 20250725 | 29,100 | 29,500 | 29,500 | 28,800 |
| 20250724 | 28,700 | 28,650 | 29,150 | 28,250 |
| 20250723 | 29,900 | 28,700 | 29,900 | 28,550 |
| 20250722 | 29,600 | 29,750 | 30,650 | 28,950 |
| 20250721 | 29,250 | 29,450 | 29,650 | 29,100 |
| 20250718 | 29,250 | 29,050 | 29,350 | 28,650 |
| 20250717 | 29,300 | 28,950 | 29,850 | 28,450 |
| 20250716 | 29,250 | 28,750 | 29,250 | 28,300 |
| 20250715 | 29,150 | 29,550 | 29,950 | 29,100 |
| 20250714 | 30,200 | 29,150 | 30,400 | 28,950 |
| 20250711 | 29,950 | 30,700 | 31,550 | 29,650 |
| 20250710 | 29,100 | 29,200 | 29,550 | 28,900 |
| 20250709 | 29,500 | 29,600 | 32,300 | 28,600 |
| 20250708 | 28,400 | 28,300 | 28,800 | 28,100 |
| 20250707 | 28,100 | 28,000 | 28,450 | 27,500 |
| 20250704 | 29,100 | 28,100 | 29,550 | 27,950 |
| 20250703 | 29,400 | 29,050 | 29,550 | 28,950 |
| 20250702 | 30,200 | 29,000 | 30,250 | 28,900 |
| 20250701 | 29,350 | 29,400 | 29,850 | 29,200 |
| 20250630 | 29,500 | 29,350 | 29,800 | 29,000 |
| 20250627 | 30,300 | 29,600 | 30,350 | 28,950 |
| 20250626 | 30,700 | 29,500 | 31,050 | 28,900 |
| 20250625 | 33,600 | 31,900 | 34,200 | 31,800 |
| 20250624 | 33,750 | 32,950 | 34,650 | 32,050 |
| 20250623 | 33,200 | 32,450 | 33,300 | 30,800 |
| 20250620 | 32,950 | 33,950 | 34,250 | 32,300 |
| 20250619 | 33,650 | 33,650 | 35,000 | 32,800 |
| 20250618 | 29,500 | 32,200 | 32,300 | 29,300 |
| 20250617 | 28,500 | 29,150 | 29,300 | 28,250 |
| 20250616 | 28,000 | 27,500 | 28,800 | 27,500 |
| 20250613 | 27,700 | 28,550 | 28,600 | 27,050 |
| 20250612 | 25,000 | 25,400 | 25,750 | 25,000 |
| 20250611 | 25,100 | 25,000 | 25,200 | 24,450 |
| 20250610 | 24,450 | 24,700 | 25,000 | 23,950 |
| 20250609 | 22,500 | 24,350 | 25,550 | 22,250 |
| 20250605 | 19,740 | 21,950 | 22,550 | 19,740 |
| 20250604 | 19,390 | 19,680 | 19,690 | 19,110 |
| 20250602 | 19,060 | 19,280 | 19,330 | 19,060 |
| 20250530 | 19,160 | 19,060 | 19,240 | 19,000 |
| 20250529 | 19,180 | 19,140 | 19,190 | 18,950 |
| 20250528 | 19,000 | 18,990 | 19,170 | 18,560 |
| 20250527 | 18,900 | 18,900 | 19,160 | 18,760 |
| 20250526 | 18,920 | 18,770 | 19,090 | 18,540 |
| 20250523 | 19,010 | 18,900 | 19,090 | 18,710 |
| 20250522 | 19,290 | 19,070 | 19,290 | 18,960 |
| 20250521 | 19,310 | 19,160 | 19,630 | 19,100 |
| 20250520 | 19,400 | 19,530 | 19,590 | 19,180 |
| 20250519 | 19,910 | 19,400 | 19,910 | 19,380 |
| 20250516 | 20,250 | 19,920 | 20,400 | 19,700 |
| 20250515 | 20,200 | 20,350 | 20,550 | 20,050 |
| 20250514 | 20,700 | 20,200 | 20,750 | 20,000 |
| 20250513 | 22,500 | 20,550 | 22,500 | 20,400 |
| 20250512 | 22,400 | 22,700 | 22,700 | 22,150 |
| 20250509 | 22,200 | 22,450 | 22,450 | 22,000 |
| 20250508 | 22,200 | 22,350 | 22,400 | 21,900 |
| 20250507 | 21,800 | 22,250 | 22,350 | 21,800 |
| 20250502 | 22,000 | 22,000 | 22,450 | 21,850 |
| 20250430 | 22,400 | 22,200 | 22,600 | 22,200 |
| 20250429 | 22,000 | 22,350 | 22,350 | 21,800 |
| 20250428 | 21,400 | 21,800 | 22,250 | 21,400 |
| 20250425 | 21,050 | 21,350 | 21,550 | 20,975 |
| 20250424 | 22,200 | 21,650 | 22,200 | 21,400 |
| 20250423 | 21,700 | 21,500 | 21,800 | 21,450 |
| 20250422 | 21,350 | 21,750 | 21,850 | 21,350 |
| 20250421 | 20,900 | 21,350 | 21,550 | 20,900 |
| 20250418 | 21,800 | 21,100 | 21,800 | 21,050 |
| 20250417 | 21,800 | 21,950 | 22,000 | 21,600 |
| 20250416 | 21,600 | 21,800 | 22,000 | 21,550 |
| 20250415 | 21,950 | 21,800 | 21,950 | 20,850 |
| 20250414 | 21,050 | 21,850 | 22,000 | 20,800 |
| 20250411 | 20,250 | 21,100 | 21,250 | 20,200 |
| 20250410 | 20,100 | 20,400 | 20,450 | 19,860 |
| 20250409 | 19,310 | 19,740 | 19,860 | 19,310 |
| 20250408 | 19,290 | 19,360 | 19,920 | 19,250 |
| 20250407 | 18,790 | 19,200 | 19,490 | 18,790 |
| 20250404 | 18,420 | 19,200 | 19,200 | 18,420 |
| 20250403 | 18,510 | 18,720 | 18,880 | 18,430 |
| 20250402 | 18,700 | 18,700 | 18,920 | 18,380 |
| 20250401 | 17,580 | 18,700 | 18,930 | 17,580 |
| 20250331 | 17,900 | 17,560 | 17,900 | 17,420 |
| 20250328 | 18,250 | 18,080 | 18,280 | 17,950 |
| 20250327 | 18,470 | 18,350 | 18,610 | 18,350 |
| 20250326 | 18,400 | 18,560 | 18,590 | 18,170 |
| 20250325 | 18,400 | 18,380 | 18,720 | 18,360 |
| 20250324 | 18,200 | 18,390 | 18,840 | 18,200 |
| 20250321 | 18,390 | 18,390 | 18,410 | 18,030 |
| 20250320 | 18,560 | 18,390 | 18,610 | 18,340 |
| 20250319 | 18,350 | 18,470 | 18,500 | 18,200 |
| 20250318 | 18,180 | 18,290 | 18,360 | 18,170 |
| 20250317 | 18,190 | 18,180 | 18,450 | 18,160 |
| 20250314 | 18,100 | 18,120 | 18,380 | 18,030 |
| 20250313 | 18,670 | 18,090 | 18,670 | 18,090 |
| 20250312 | 18,890 | 18,500 | 19,100 | 18,330 |
| 20250311 | 19,200 | 18,840 | 19,200 | 18,830 |
| 20250310 | 19,500 | 19,390 | 19,700 | 19,230 |
| 20250307 | 19,430 | 19,490 | 19,850 | 19,280 |
| 20250306 | 19,400 | 19,430 | 19,570 | 19,270 |
| 20250305 | 19,080 | 19,310 | 19,480 | 19,080 |
| 20250304 | 19,750 | 19,100 | 19,990 | 19,090 |
| 20250228 | 19,880 | 19,750 | 20,150 | 19,740 |
| 20250227 | 20,400 | 20,000 | 20,400 | 19,920 |
| 20250226 | 20,500 | 20,600 | 21,350 | 20,450 |
| 20250225 | 20,200 | 20,500 | 21,000 | 20,200 |
| 20250224 | 20,250 | 20,150 | 20,250 | 19,910 |
| 20250221 | 20,350 | 20,350 | 20,650 | 20,050 |
| 20250220 | 19,910 | 20,200 | 20,300 | 19,510 |
| 20250219 | 19,100 | 19,610 | 19,990 | 19,090 |
| 20250218 | 18,650 | 19,090 | 19,120 | 18,460 |
| 20250217 | 18,480 | 18,530 | 19,020 | 18,430 |
| 20250214 | 19,720 | 18,420 | 19,910 | 18,240 |
| 20250213 | 19,630 | 19,690 | 20,100 | 19,590 |
| 20250212 | 20,100 | 19,620 | 20,100 | 19,540 |
| 20250211 | 19,070 | 19,910 | 20,100 | 19,070 |
| 20250210 | 19,500 | 19,060 | 19,720 | 19,020 |
| 20250207 | 19,890 | 19,500 | 20,300 | 19,390 |
| 20250206 | 19,600 | 19,680 | 19,850 | 19,440 |
| 20250205 | 19,430 | 19,790 | 19,880 | 19,430 |
| 20250204 | 19,710 | 19,650 | 19,880 | 19,430 |
| 20250203 | 18,560 | 19,590 | 19,690 | 18,430 |
| 20250131 | 17,880 | 18,630 | 19,070 | 17,880 |
| 20250124 | 18,150 | 17,840 | 18,200 | 17,820 |
| 20250123 | 18,480 | 18,140 | 18,480 | 18,080 |
| 20250122 | 18,440 | 18,400 | 18,680 | 18,380 |
| 20250121 | 18,630 | 18,440 | 18,650 | 18,350 |
| 20250120 | 18,910 | 18,530 | 18,910 | 18,400 |
| 20250117 | 18,910 | 18,880 | 19,070 | 18,710 |
| 20250116 | 18,700 | 18,930 | 18,950 | 18,630 |
| 20250115 | 18,790 | 18,680 | 18,910 | 18,620 |
| 20250114 | 18,670 | 18,790 | 19,170 | 18,670 |
| 20250113 | 18,850 | 18,680 | 19,040 | 18,610 |
| 20250110 | 19,190 | 18,850 | 19,190 | 18,580 |
| 20250109 | 18,870 | 18,720 | 19,470 | 18,700 |
| 20250108 | 17,860 | 18,700 | 18,930 | 17,790 |
| 20250107 | 17,950 | 17,710 | 18,150 | 17,670 |
| 20250106 | 17,730 | 17,950 | 17,980 | 17,660 |
| 20250103 | 17,580 | 17,650 | 17,900 | 17,580 |
| 20250102 | 17,800 | 17,590 | 17,820 | 17,340 |