Stock Ticker
- (200350) 아티스트스튜디오
- Description: 기업개요
동사는 2007년 설립되어 드라마를 포함한 스토리 기반의 콘텐츠 제작사업을 주력으로 하고 있음.
방송프로그램 제작비를 미디어 플랫폼으로부터 수령하고 광고수익과 NFT, 출판, 해외 방영권, VOD, OST 음원 등 IP 부가사업을 전개하고 있음.
우수한 작가, 연출, 기획 PD를 확보하여 크리에이터들에게 창의적이고 도전적인 시도 기회를 제공하며 차별화된 콘텐츠 제작에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,140 | 4,075 | 4,460 | 4,000 |
| 20261019 | 4,125 | 4,220 | 4,220 | 3,920 |
| 20261016 | 4,115 | 4,125 | 4,285 | 4,005 |
| 20261015 | 4,025 | 4,085 | 4,250 | 3,940 |
| 20261014 | 4,250 | 4,155 | 4,445 | 4,100 |
| 20261013 | 4,340 | 4,295 | 4,500 | 4,170 |
| 20261012 | 4,550 | 4,405 | 4,605 | 4,300 |
| 20261008 | 4,165 | 4,590 | 4,950 |
| 20261007 | 4,610 | 4,240 | 4,610 | 4,050 |
| 20261006 | 3,300 | 4,290 | 4,290 | 3,235 |
| 20261002 | 2,970 | 3,300 | 3,360 | 2,960 |
| 20261001 | 2,810 | 2,920 | 3,005 | 2,730 |
| 20260930 | 2,955 | 2,825 | 2,965 | 2,810 |
| 20260929 | 2,820 | 2,935 | 3,000 | 2,785 |
| 20260928 | 2,550 | 2,895 | 2,995 | 2,520 |
| 20260923 | 2,470 | 2,545 | 2,565 | 2,450 |
| 20260922 | 2,530 | 2,470 | 2,570 | 2,450 |
| 20260921 | 2,550 | 2,475 | 2,565 | 2,365 |
| 20260918 | 2,580 | 2,505 | 2,655 | 2,450 |
| 20260917 | 2,490 | 2,810 | 2,995 | 2,490 |
| 20260916 | 2,695 | 2,490 | 2,700 | 2,450 |
| 20260915 | 2,715 | 2,700 | 2,860 | 2,445 |
| 20260914 | 2,280 | 2,750 | 2,895 | 2,280 |
| 20260911 | 2,570 | 2,230 | 3,110 | 2,200 |
| 20260910 | 2,565 | 2,590 | 2,700 | 2,545 |
| 20260909 | 2,580 | 2,580 | 2,620 | 2,545 |
| 20260908 | 2,510 | 2,525 | 2,580 | 2,445 |
| 20260907 | 2,460 | 2,465 | 2,575 | 2,405 |
| 20260904 | 2,380 | 2,445 | 2,445 | 2,380 |
| 20260903 | 2,425 | 2,405 | 2,425 | 2,375 |
| 20260902 | 2,440 | 2,460 | 2,460 | 2,385 |
| 20260901 | 2,430 | 2,445 | 2,500 | 2,375 |
| 20260831 | 2,410 | 2,510 | 2,535 | 2,395 |
| 20260828 | 2,560 | 2,550 | 2,560 | 2,445 |
| 20260827 | 2,325 | 2,560 | 2,745 | 2,325 |
| 20260826 | 2,430 | 2,420 | 2,450 | 2,345 |
| 20260825 | 2,285 | 2,395 | 2,430 | 2,270 |
| 20260824 | 2,435 | 2,340 | 2,450 | 2,320 |
| 20260821 | 2,320 | 2,435 | 2,450 | 2,270 |
| 20260820 | 2,395 | 2,335 | 2,395 | 2,265 |
| 20260819 | 2,245 | 2,280 | 2,385 | 2,190 |
| 20260818 | 2,460 | 2,275 | 2,480 | 2,275 |
| 20260814 | 2,440 | 2,460 | 2,505 | 2,415 |
| 20260813 | 2,470 | 2,445 | 2,570 | 2,420 |
| 20260812 | 2,565 | 2,490 | 2,565 | 2,350 |
| 20260811 | 2,415 | 2,485 | 2,500 | 2,380 |
| 20260810 | 2,455 | 2,415 | 2,580 | 2,415 |
| 20260807 | 2,430 | 2,440 | 2,600 | 2,395 |
| 20260806 | 2,400 | 2,430 | 2,540 | 2,400 |
| 20260805 | 2,325 | 2,500 | 2,500 | 2,310 |
| 20260804 | 2,285 | 2,425 | 2,515 | 2,200 |
| 20260803 | 1,778 | 2,310 | 2,310 | 1,728 |
| 20260731 | 1,646 | 1,777 | 1,785 | 1,646 |
| 20260730 | 1,510 | 1,646 | 1,680 | 1,509 |
| 20260729 | 1,711 | 1,547 | 1,797 | 1,414 |
| 20260728 | 1,702 | 1,749 | 1,856 | 1,702 |
| 20260727 | 1,818 | 1,824 | 1,915 | 1,760 |
| 20260724 | 1,868 | 1,817 | 1,879 | 1,800 |
| 20260723 | 1,726 | 1,868 | 1,978 | 1,726 |
| 20260722 | 1,740 | 1,740 | 1,894 | 1,740 |
| 20260721 | 1,641 | 1,734 | 1,899 | 1,611 |
| 20260720 | 1,917 | 1,807 | 1,931 | 1,807 |
| 20260716 | 1,930 | 1,917 | 1,995 | 1,896 |
| 20260715 | 1,786 | 1,920 | 1,945 | 1,740 |
| 20260714 | 1,877 | 1,786 | 1,933 | 1,771 |
| 20260713 | 1,997 | 1,893 | 2,020 | 1,845 |
| 20260710 | 1,904 | 1,997 | 2,060 | 1,904 |
| 20260709 | 1,800 | 1,920 | 2,065 | 1,800 |
| 20260708 | 2,075 | 1,970 | 2,130 | 1,970 |
| 20260707 | 1,977 | 2,075 | 2,170 | 1,977 |
| 20260706 | 1,988 | 2,120 | 2,150 | 1,986 |
| 20260703 | 2,005 | 2,000 | 2,100 | 1,885 |
| 20260702 | 2,045 | 1,995 | 2,100 | 1,950 |
| 20260701 | 2,000 | 2,045 | 2,095 | 1,950 |
| 20260630 | 2,200 | 2,000 | 2,390 | 1,990 |
| 20260629 | 1,815 | 2,200 | 2,240 | 1,806 |
| 20260626 | 1,944 | 1,815 | 1,944 | 1,752 |
| 20260625 | 2,055 | 1,924 | 2,150 | 1,924 |
| 20260624 | 2,210 | 2,075 | 2,235 | 1,971 |
| 20260623 | 2,375 | 2,205 | 2,375 | 2,040 |
| 20260622 | 2,800 | 2,370 | 2,850 | 2,310 |
| 20260619 | 3,100 | 2,755 | 3,110 | 2,700 |
| 20260618 | 3,520 | 3,095 | 3,590 | 3,010 |
| 20260617 | 3,335 | 3,570 | 3,580 | 3,335 |
| 20260616 | 3,360 | 3,330 | 3,500 | 3,245 |
| 20260615 | 3,160 | 3,280 | 3,330 | 3,160 |
| 20260612 | 3,025 | 3,145 | 3,160 | 3,025 |
| 20260611 | 2,940 | 3,015 | 3,080 | 2,890 |
| 20260610 | 2,955 | 2,960 | 3,040 | 2,900 |
| 20260609 | 3,050 | 3,015 | 3,180 | 2,965 |
| 20260608 | 3,170 | 3,050 | 3,365 | 2,895 |
| 20260605 | 3,430 | 3,180 | 3,430 | 3,125 |
| 20260604 | 4,150 | 3,430 | 4,250 | 3,430 |
| 20260602 | 4,060 | 4,110 | 4,135 | 3,880 |
| 20260601 | 4,130 | 4,050 | 4,305 | 3,850 |
| 20260529 | 4,010 | 4,130 | 4,300 | 3,990 |
| 20260528 | 4,220 | 4,010 | 4,285 | 3,910 |
| 20260527 | 4,290 | 4,250 | 4,290 | 3,870 |
| 20260526 | 4,860 | 4,230 | 4,870 | 4,225 |
| 20260522 | 4,730 | 4,625 | 4,800 | 4,580 |
| 20260521 | 3,975 | 4,685 | 4,990 | 3,975 |
| 20260520 | 3,970 | 3,895 | 4,085 | 3,865 |
| 20260519 | 3,840 | 4,085 | 4,195 | 3,840 |
| 20260518 | 3,970 | 3,960 | 3,990 | 3,800 |
| 20260515 | 4,030 | 3,970 | 4,300 | 3,905 |
| 20260514 | 4,090 | 4,035 | 4,185 | 3,980 |
| 20260513 | 4,310 | 4,120 | 4,385 | 4,080 |
| 20260512 | 4,535 | 4,350 | 4,820 | 4,290 |
| 20260511 | 4,830 | 4,530 | 4,890 | 4,530 |
| 20260508 | 4,945 | 4,870 | 5,140 | 4,800 |
| 20260507 | 5,250 | 4,980 | 5,300 | 4,940 |
| 20260506 | 5,460 | 5,250 | 5,460 | 5,110 |
| 20260504 | 5,690 | 5,550 | 5,690 | 5,380 |
| 20260430 | 5,610 | 5,520 | 5,660 | 5,440 |
| 20260429 | 5,600 | 5,570 | 5,670 | 5,480 |
| 20260428 | 5,730 | 5,600 | 5,820 | 5,560 |
| 20260427 | 6,250 | 5,750 | 6,300 | 5,710 |
| 20260424 | 6,120 | 6,240 | 6,260 | 6,020 |
| 20260423 | 6,070 | 6,090 | 6,500 | 6,070 |
| 20260422 | 6,000 | 6,070 | 6,140 | 5,840 |
| 20260421 | 6,060 | 6,050 | 6,220 | 5,890 |
| 20260420 | 6,040 | 6,050 | 6,150 | 5,790 |
| 20260417 | 5,500 | 6,000 | 6,500 | 5,380 |
| 20260416 | 5,350 | 5,350 | 5,560 | 5,310 |
| 20260415 | 5,440 | 5,350 | 5,490 | 5,310 |
| 20260414 | 5,290 | 5,400 | 5,490 | 5,220 |
| 20260413 | 4,995 | 5,230 | 5,300 | 4,940 |
| 20260410 | 4,580 | 5,040 | 5,130 | 4,455 |
| 20260409 | 4,550 | 4,500 | 4,550 | 4,450 |
| 20260408 | 4,510 | 4,520 | 4,520 | 4,430 |
| 20260407 | 4,485 | 4,410 | 4,530 | 4,365 |
| 20260406 | 4,510 | 4,520 | 4,580 | 4,410 |
| 20260403 | 4,450 | 4,510 | 4,540 | 4,420 |
| 20260402 | 4,640 | 4,450 | 4,745 | 4,360 |
| 20260401 | 4,495 | 4,640 | 4,660 | 4,490 |
| 20260331 | 4,550 | 4,465 | 4,620 | 4,415 |
| 20260330 | 4,575 | 4,570 | 4,715 | 4,520 |
| 20260327 | 4,870 | 4,730 | 4,870 | 4,710 |
| 20260326 | 5,080 | 4,870 | 5,080 | 4,870 |
| 20260325 | 4,850 | 5,000 | 5,020 | 4,760 |
| 20260324 | 4,800 | 4,800 | 4,850 | 4,710 |
| 20260323 | 4,880 | 4,800 | 4,900 | 4,650 |
| 20260320 | 4,745 | 4,900 | 4,980 | 4,740 |
| 20260319 | 4,900 | 4,745 | 5,090 | 4,735 |
| 20260318 | 4,925 | 4,900 | 5,100 | 4,850 |
| 20260317 | 4,620 | 4,925 | 4,950 | 4,525 |
| 20260316 | 4,395 | 4,620 | 4,755 | 4,345 |
| 20260313 | 4,330 | 4,395 | 4,500 | 4,100 |
| 20260312 | 4,185 | 4,295 | 4,305 | 4,140 |
| 20260311 | 4,165 | 4,200 | 4,335 | 4,165 |
| 20260310 | 4,160 | 4,200 | 4,270 | 4,115 |
| 20260309 | 4,225 | 4,160 | 4,240 | 3,960 |
| 20260306 | 4,085 | 4,225 | 4,260 | 4,005 |
| 20260305 | 4,020 | 4,085 | 4,130 | 3,850 |
| 20260304 | 4,200 | 3,895 | 4,205 | 3,710 |
| 20260303 | 4,360 | 4,300 | 4,475 | 4,280 |
| 20260227 | 4,525 | 4,440 | 4,550 | 4,420 |
| 20260226 | 4,795 | 4,570 | 4,855 | 4,535 |
| 20260225 | 4,975 | 4,810 | 4,980 | 4,805 |
| 20260224 | 4,985 | 4,970 | 5,030 | 4,945 |
| 20260223 | 5,110 | 5,030 | 5,170 | 5,030 |
| 20260220 | 5,180 | 5,110 | 5,180 | 5,040 |
| 20260219 | 5,260 | 5,180 | 5,260 | 5,100 |
| 20260213 | 5,490 | 5,260 | 5,490 | 5,230 |
| 20260212 | 5,550 | 5,470 | 5,550 | 5,450 |
| 20260211 | 5,480 | 5,500 | 5,540 | 5,430 |
| 20260210 | 5,360 | 5,470 | 5,470 | 5,290 |
| 20260209 | 5,340 | 5,360 | 5,420 | 5,270 |
| 20260206 | 5,340 | 5,340 | 5,390 | 5,170 |
| 20260205 | 5,280 | 5,340 | 5,490 | 5,210 |
| 20260204 | 5,110 | 5,290 | 5,310 | 5,030 |
| 20260203 | 5,110 | 5,140 | 5,190 | 4,980 |
| 20260202 | 5,240 | 5,100 | 5,350 | 5,010 |
| 20260130 | 5,430 | 5,240 | 5,430 | 5,200 |
| 20260129 | 5,480 | 5,430 | 5,490 | 5,370 |
| 20260128 | 5,490 | 5,500 | 5,590 | 5,430 |
| 20260127 | 5,470 | 5,490 | 5,500 | 5,400 |
| 20260126 | 5,260 | 5,400 | 5,450 | 5,260 |
| 20260123 | 5,160 | 5,240 | 5,240 | 5,130 |
| 20260122 | 5,100 | 5,150 | 5,190 | 4,950 |
| 20260121 | 5,260 | 5,100 | 5,260 | 4,980 |
| 20260120 | 5,220 | 5,260 | 5,320 | 5,110 |
| 20260119 | 5,240 | 5,220 | 5,260 | 5,100 |
| 20260116 | 5,300 | 5,240 | 5,350 | 5,180 |
| 20260115 | 5,370 | 5,340 | 5,390 | 5,290 |
| 20260114 | 5,340 | 5,370 | 5,410 | 5,260 |
| 20260113 | 5,310 | 5,340 | 5,410 | 5,250 |
| 20260112 | 5,260 | 5,310 | 5,380 | 5,200 |
| 20260109 | 5,320 | 5,260 | 5,440 | 5,150 |
| 20260108 | 5,760 | 5,440 | 5,760 | 5,420 |
| 20260107 | 5,750 | 5,720 | 5,800 | 5,530 |
| 20260106 | 5,920 | 5,800 | 6,130 | 5,800 |
| 20260105 | 5,890 | 5,920 | 5,950 | 5,800 |
| 20260102 | 5,720 | 5,870 | 5,940 | 5,630 |
| 20251230 | 5,580 | 5,670 | 5,730 | 5,520 |
| 20251229 | 5,570 | 5,580 | 5,620 | 5,450 |
| 20251226 | 5,650 | 5,570 | 5,660 | 5,520 |
| 20251224 | 5,750 | 5,640 | 5,770 | 5,600 |
| 20251223 | 5,770 | 5,750 | 5,870 | 5,690 |
| 20251222 | 6,120 | 5,810 | 6,120 | 5,640 |
| 20251219 | 5,890 | 5,850 | 5,900 | 5,800 |
| 20251218 | 5,890 | 5,830 | 5,920 | 5,810 |
| 20251217 | 6,030 | 5,930 | 6,030 | 5,860 |
| 20251216 | 6,030 | 5,980 | 6,110 | 5,930 |
| 20251215 | 6,110 | 6,060 | 6,110 | 5,970 |
| 20251212 | 6,200 | 6,060 | 6,240 | 5,990 |
| 20251211 | 6,200 | 6,220 | 6,270 | 6,110 |
| 20251210 | 6,270 | 6,200 | 6,270 | 6,110 |
| 20251209 | 6,240 | 6,240 | 6,240 | 6,180 |
| 20251208 | 6,340 | 6,250 | 6,360 | 6,190 |
| 20251205 | 6,280 | 6,280 | 6,350 | 6,090 |
| 20251204 | 6,360 | 6,310 | 6,400 | 5,910 |
| 20251203 | 6,330 | 6,350 | 6,420 | 6,280 |
| 20251202 | 6,520 | 6,370 | 6,520 | 6,310 |
| 20251201 | 6,560 | 6,390 | 6,560 | 6,390 |
| 20251128 | 6,190 | 6,410 | 6,470 | 6,180 |
| 20251127 | 6,240 | 6,190 | 6,240 | 6,110 |
| 20251126 | 6,080 | 6,160 | 6,240 | 6,080 |
| 20251125 | 6,090 | 6,080 | 6,150 | 5,860 |
| 20251124 | 6,180 | 6,080 | 6,230 | 6,080 |
| 20251121 | 6,200 | 6,110 | 6,200 | 6,000 |
| 20251120 | 6,120 | 6,210 | 6,260 | 6,110 |
| 20251119 | 6,210 | 6,080 | 6,480 | 6,000 |
| 20251118 | 6,450 | 6,260 | 6,450 | 6,180 |
| 20251117 | 6,710 | 6,450 | 6,790 | 6,330 |
| 20251114 | 6,960 | 6,700 | 7,080 | 6,690 |
| 20251113 | 7,160 | 6,990 | 7,160 | 6,920 |
| 20251112 | 7,080 | 7,080 | 7,100 | 6,810 |
| 20251111 | 7,380 | 7,060 | 7,510 | 6,910 |
| 20251110 | 7,370 | 7,370 | 7,510 | 7,310 |
| 20251107 | 7,610 | 7,380 | 7,700 | 7,280 |
| 20251106 | 8,020 | 7,650 | 8,110 | 7,630 |
| 20251105 | 8,350 | 7,940 | 8,390 | 7,810 |
| 20251104 | 7,340 | 8,500 | 8,680 | 7,330 |
| 20251103 | 7,460 | 7,400 | 7,590 | 7,360 |
| 20251031 | 7,490 | 7,410 | 7,580 | 7,400 |
| 20251030 | 7,600 | 7,520 | 7,620 | 7,420 |
| 20251029 | 7,740 | 7,600 | 7,800 | 7,510 |
| 20251028 | 7,840 | 7,750 | 7,840 | 7,650 |
| 20251027 | 7,820 | 7,820 | 7,960 | 7,730 |
| 20251024 | 7,950 | 7,810 | 7,950 | 7,800 |
| 20251023 | 8,010 | 7,890 | 8,060 | 7,880 |
| 20251022 | 8,110 | 8,090 | 8,110 | 7,920 |
| 20251021 | 8,290 | 8,170 | 8,340 | 7,850 |
| 20251020 | 8,210 | 8,290 | 8,300 | 7,990 |
| 20251017 | 8,560 | 8,290 | 8,580 | 8,240 |
| 20251016 | 8,630 | 8,500 | 8,630 | 8,290 |
| 20251015 | 8,310 | 8,650 | 8,750 | 8,250 |
| 20251014 | 8,050 | 8,210 | 8,340 | 8,040 |
| 20251013 | 7,650 | 8,060 | 8,300 | 7,440 |
| 20251010 | 7,910 | 7,690 | 7,940 | 7,640 |
| 20251002 | 7,920 | 7,990 | 8,100 | 7,830 |
| 20251001 | 8,010 | 7,920 | 8,110 | 7,900 |
| 20250930 | 8,130 | 8,070 | 8,140 | 7,970 |
| 20250929 | 8,180 | 8,110 | 8,280 | 8,080 |
| 20250926 | 8,340 | 8,210 | 8,390 | 8,160 |
| 20250925 | 8,170 | 8,300 | 8,390 | 8,130 |
| 20250924 | 8,130 | 8,120 | 8,150 | 8,010 |
| 20250923 | 8,310 | 8,130 | 8,310 | 8,030 |
| 20250922 | 8,410 | 8,240 | 8,410 | 8,220 |
| 20250919 | 8,390 | 8,380 | 8,590 | 8,350 |
| 20250918 | 8,370 | 8,420 | 8,450 | 8,350 |
| 20250917 | 8,600 | 8,360 | 8,600 | 8,330 |
| 20250916 | 8,560 | 8,530 | 8,560 | 8,500 |
| 20250915 | 8,680 | 8,550 | 8,720 | 8,520 |
| 20250912 | 8,670 | 8,650 | 8,700 | 8,610 |
| 20250911 | 8,690 | 8,620 | 8,740 | 8,610 |
| 20250910 | 8,690 | 8,680 | 8,740 | 8,640 |
| 20250909 | 8,690 | 8,650 | 8,700 | 8,600 |
| 20250908 | 8,620 | 8,650 | 8,880 | 8,620 |
| 20250905 | 8,800 | 8,550 | 8,850 | 8,500 |
| 20250904 | 8,610 | 8,730 | 8,780 | 8,550 |
| 20250903 | 8,680 | 8,650 | 8,790 | 8,590 |
| 20250902 | 8,690 | 8,680 | 8,770 | 8,640 |
| 20250901 | 8,780 | 8,690 | 8,780 | 8,600 |
| 20250829 | 9,000 | 8,820 | 9,010 | 8,810 |
| 20250828 | 9,020 | 9,000 | 9,080 | 8,970 |
| 20250827 | 9,120 | 9,060 | 9,190 | 9,020 |
| 20250826 | 9,180 | 9,140 | 9,290 | 9,090 |
| 20250825 | 9,260 | 9,260 | 9,370 | 9,200 |
| 20250822 | 9,240 | 9,170 | 9,330 | 9,110 |
| 20250821 | 9,320 | 9,210 | 9,500 | 9,200 |
| 20250820 | 9,520 | 9,260 | 9,540 | 9,110 |
| 20250819 | 9,290 | 9,400 | 9,830 | 9,090 |
| 20250818 | 9,320 | 9,090 | 9,470 | 9,010 |
| 20250814 | 9,090 | 9,270 | 9,500 | 9,090 |
| 20250813 | 9,350 | 9,240 | 9,540 | 9,190 |
| 20250812 | 9,610 | 9,360 | 9,610 | 9,350 |
| 20250811 | 9,440 | 9,510 | 9,680 | 9,430 |
| 20250808 | 9,720 | 9,560 | 9,790 | 9,550 |
| 20250807 | 9,300 | 9,700 | 9,850 | 9,260 |
| 20250806 | 9,200 | 9,370 | 9,470 | 9,070 |
| 20250805 | 9,120 | 9,120 | 9,340 | 9,070 |
| 20250804 | 9,000 | 9,120 | 9,200 | 8,950 |
| 20250801 | 9,340 | 9,030 | 9,340 | 9,030 |
| 20250731 | 9,410 | 9,330 | 9,540 | 9,330 |
| 20250730 | 9,320 | 9,330 | 9,610 | 9,240 |
| 20250729 | 9,260 | 9,240 | 9,340 | 9,110 |
| 20250728 | 9,620 | 9,260 | 9,620 | 9,240 |
| 20250725 | 9,740 | 9,620 | 9,790 | 9,560 |
| 20250724 | 9,950 | 9,740 | 10,180 | 9,740 |
| 20250723 | 10,130 | 10,020 | 10,210 | 9,950 |
| 20250722 | 10,240 | 10,140 | 10,480 | 10,100 |
| 20250721 | 10,130 | 10,230 | 10,240 | 10,030 |
| 20250718 | 10,050 | 10,150 | 10,150 | 9,960 |
| 20250717 | 10,090 | 10,050 | 10,200 | 10,000 |
| 20250716 | 10,250 | 10,110 | 10,250 | 10,050 |
| 20250715 | 10,460 | 10,250 | 10,570 | 10,240 |
| 20250714 | 10,310 | 10,520 | 10,750 | 10,300 |
| 20250711 | 10,400 | 10,260 | 10,470 | 10,250 |
| 20250710 | 10,320 | 10,290 | 10,370 | 10,210 |
| 20250709 | 10,470 | 10,360 | 10,530 | 10,200 |
| 20250708 | 10,420 | 10,470 | 10,670 | 10,300 |
| 20250707 | 10,580 | 10,470 | 10,770 | 10,460 |
| 20250704 | 11,100 | 10,800 | 11,230 | 10,800 |
| 20250703 | 11,010 | 11,000 | 11,170 | 10,920 |
| 20250702 | 11,010 | 11,000 | 11,170 | 10,680 |
| 20250701 | 11,820 | 10,970 | 11,960 | 10,930 |
| 20250630 | 12,810 | 11,790 | 12,810 | 11,580 |
| 20250627 | 15,450 | 15,280 | 16,790 | 15,100 |
| 20250626 | 15,780 | 14,800 | 15,800 | 14,710 |
| 20250625 | 15,880 | 15,940 | 16,580 | 15,250 |
| 20250624 | 17,360 | 16,170 | 17,370 | 15,000 |
| 20250623 | 18,290 | 17,320 | 18,300 | 17,020 |
| 20250620 | 18,630 | 18,380 | 18,630 | 17,820 |
| 20250619 | 18,130 | 18,450 | 18,900 | 18,040 |
| 20250618 | 18,010 | 17,940 | 18,260 | 17,840 |
| 20250617 | 18,190 | 18,120 | 18,190 | 17,510 |
| 20250616 | 17,120 | 18,080 | 18,160 | 17,120 |
| 20250613 | 18,180 | 17,440 | 18,230 | 17,430 |
| 20250612 | 18,000 | 18,000 | 18,190 | 17,220 |
| 20250611 | 19,300 | 18,150 | 19,300 | 17,910 |
| 20250610 | 18,500 | 18,920 | 18,930 | 18,110 |
| 20250609 | 18,170 | 18,180 | 18,920 | 17,880 |
| 20250605 | 18,220 | 18,000 | 18,640 | 17,660 |
| 20250604 | 18,390 | 18,450 | 18,590 | 16,980 |
| 20250602 | 20,250 | 18,560 | 20,700 | 18,010 |
| 20250530 | 19,540 | 19,790 | 19,970 | 19,380 |
| 20250529 | 19,570 | 19,590 | 19,590 | 19,140 |
| 20250528 | 19,750 | 19,580 | 19,780 | 19,440 |
| 20250527 | 20,550 | 19,570 | 20,600 | 19,260 |
| 20250526 | 19,760 | 20,400 | 20,700 | 19,700 |
| 20250523 | 19,640 | 19,740 | 20,350 | 19,350 |
| 20250522 | 18,870 | 19,340 | 19,840 | 18,710 |
| 20250521 | 18,560 | 18,900 | 18,930 | 18,390 |
| 20250520 | 18,460 | 18,560 | 18,620 | 18,140 |
| 20250519 | 18,840 | 18,430 | 18,840 | 18,180 |
| 20250516 | 19,090 | 18,900 | 19,130 | 18,610 |
| 20250515 | 18,590 | 19,030 | 19,120 | 18,470 |
| 20250514 | 18,740 | 18,600 | 18,910 | 18,390 |
| 20250513 | 19,030 | 18,700 | 19,290 | 18,170 |
| 20250512 | 18,520 | 19,030 | 19,200 | 18,500 |
| 20250509 | 18,210 | 18,280 | 18,530 | 18,020 |
| 20250508 | 17,290 | 18,300 | 18,700 | 17,230 |
| 20250507 | 16,700 | 17,250 | 17,490 | 16,460 |
| 20250502 | 16,960 | 16,690 | 17,050 | 16,480 |
| 20250430 | 16,800 | 17,000 | 17,060 | 16,640 |
| 20250429 | 16,970 | 16,790 | 17,560 | 16,410 |
| 20250428 | 17,200 | 16,800 | 17,200 | 16,060 |
| 20250425 | 16,710 | 17,380 | 17,440 | 16,700 |
| 20250424 | 16,180 | 16,670 | 16,770 | 16,180 |
| 20250423 | 16,640 | 16,300 | 16,640 | 16,090 |
| 20250422 | 16,600 | 16,530 | 16,670 | 16,360 |
| 20250421 | 16,500 | 16,670 | 16,770 | 16,340 |
| 20250418 | 16,680 | 16,450 | 16,680 | 15,300 |
| 20250417 | 15,560 | 16,420 | 16,550 | 15,560 |
| 20250416 | 16,000 | 15,750 | 16,100 | 15,500 |
| 20250415 | 15,920 | 15,780 | 16,170 | 15,480 |
| 20250414 | 15,350 | 15,920 | 16,280 | 15,180 |
| 20250411 | 14,300 | 15,220 | 15,620 | 14,300 |
| 20250410 | 14,680 | 14,430 | 14,680 | 14,310 |
| 20250409 | 14,960 | 14,240 | 14,960 | 14,050 |
| 20250408 | 14,760 | 14,770 | 14,900 | 14,500 |
| 20250407 | 14,500 | 14,630 | 14,790 | 14,200 |
| 20250404 | 14,650 | 14,800 | 14,800 | 13,700 |
| 20250403 | 14,030 | 14,130 | 14,400 | 14,010 |
| 20250402 | 14,120 | 14,290 | 14,480 | 13,860 |
| 20250401 | 13,840 | 14,030 | 14,130 | 13,490 |
| 20250331 | 13,700 | 13,480 | 13,700 | 13,060 |
| 20250328 | 14,180 | 13,720 | 14,430 | 13,720 |
| 20250327 | 13,750 | 14,190 | 14,500 | 13,750 |
| 20250326 | 14,050 | 13,750 | 14,270 | 13,560 |
| 20250325 | 14,150 | 14,200 | 14,520 | 13,940 |
| 20250324 | 13,670 | 14,300 | 14,430 | 13,180 |
| 20250321 | 12,830 | 13,400 | 13,430 | 12,510 |
| 20250320 | 13,990 | 12,920 | 14,110 | 12,920 |
| 20250319 | 14,190 | 13,990 | 14,320 | 13,920 |
| 20250318 | 13,840 | 14,280 | 14,310 | 13,840 |
| 20250317 | 13,750 | 14,010 | 14,135 | 13,510 |
| 20250314 | 13,370 | 13,740 | 13,750 | 13,290 |
| 20250313 | 13,150 | 13,350 | 13,480 | 13,040 |
| 20250312 | 13,060 | 13,100 | 13,220 | 12,900 |
| 20250311 | 12,500 | 13,000 | 13,010 | 12,500 |
| 20250310 | 12,900 | 12,950 | 13,400 | 12,570 |
| 20250307 | 13,420 | 13,080 | 13,690 | 13,080 |
| 20250306 | 13,540 | 13,510 | 13,620 | 13,290 |
| 20250305 | 13,410 | 13,530 | 13,700 | 13,410 |
| 20250304 | 13,500 | 13,480 | 13,730 | 13,220 |
| 20250228 | 13,510 | 13,640 | 13,810 | 13,450 |
| 20250227 | 13,750 | 13,700 | 13,790 | 13,500 |
| 20250226 | 14,300 | 13,800 | 14,420 | 13,590 |
| 20250225 | 14,100 | 14,360 | 14,490 | 13,740 |
| 20250224 | 13,290 | 13,920 | 14,070 | 13,110 |
| 20250221 | 13,380 | 13,500 | 13,560 | 13,000 |
| 20250220 | 13,680 | 13,280 | 13,900 | 13,270 |
| 20250219 | 13,310 | 13,470 | 13,560 | 13,150 |
| 20250218 | 12,500 | 13,290 | 13,420 | 12,450 |
| 20250217 | 12,330 | 12,490 | 12,580 | 12,150 |
| 20250214 | 12,120 | 12,240 | 12,240 | 12,060 |
| 20250213 | 12,220 | 12,160 | 12,410 | 12,080 |
| 20250212 | 12,270 | 12,250 | 12,370 | 12,000 |
| 20250211 | 12,100 | 12,270 | 12,400 | 12,020 |
| 20250210 | 11,930 | 12,070 | 12,350 | 11,760 |
| 20250207 | 12,110 | 11,920 | 12,310 | 11,920 |
| 20250206 | 12,000 | 12,080 | 12,310 | 11,970 |
| 20250205 | 12,150 | 11,860 | 12,310 | 11,860 |
| 20250204 | 11,380 | 12,080 | 12,130 | 11,260 |
| 20250203 | 11,900 | 11,230 | 11,920 | 11,100 |
| 20250131 | 11,780 | 11,880 | 11,940 | 11,600 |
| 20250124 | 11,820 | 11,660 | 12,000 | 11,520 |
| 20250123 | 12,050 | 11,820 | 12,100 | 11,820 |
| 20250122 | 12,280 | 12,010 | 12,290 | 12,010 |
| 20250121 | 12,470 | 12,110 | 12,510 | 12,020 |
| 20250120 | 12,490 | 12,540 | 12,720 | 12,420 |
| 20250117 | 12,290 | 12,400 | 13,150 | 12,050 |
| 20250116 | 12,110 | 12,150 | 12,350 | 11,910 |
| 20250115 | 12,420 | 12,020 | 12,530 | 11,970 |
| 20250114 | 12,100 | 12,420 | 12,440 | 12,050 |
| 20250113 | 12,440 | 12,100 | 12,880 | 12,100 |
| 20250110 | 13,060 | 12,530 | 13,060 | 12,530 |
| 20250109 | 13,320 | 13,040 | 13,420 | 12,980 |
| 20250108 | 13,650 | 13,210 | 13,810 | 13,210 |
| 20250107 | 13,480 | 13,960 | 15,150 | 12,730 |
| 20250106 | 14,530 | 13,570 | 14,810 | 13,550 |
| 20250103 | 14,490 | 14,360 | 14,900 | 13,890 |
| 20250102 | 15,130 | 14,780 | 15,570 | 13,690 |