Stock Ticker
- (206560) 덱스터스튜디오
- Description: 기업개요
동사는 2011년 덱스터디지털로 설립되어 2016년 덱스터스튜디오로 사명을 변경하였으며
VFX본부 및 제작관리본부를 비롯해 DI본부, VP본부, 실감콘텐츠본부 등 7개 사업본부와 6개의 계열사를 보유한 올인원 종합 콘텐츠사임.
VFX 제작을 핵심으로 영화, 드라마의 음향 제작, 콘텐츠 기획 및 제작, 광고 기획과 대행 사업을 영위하고 있으며, 실감형 콘텐츠와 메타버스로 사업영역 다각화 중.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 862 | 954 | 1,108 | 862 |
| 20261019 | 791 | 860 | 870 | 791 |
| 20261016 | 816 | 867 | 868 | 814 |
| 20261015 | 860 | 826 | 860 | 826 |
| 20261014 | 861 | 868 | 891 | 850 |
| 20261013 | 891 | 860 | 908 | 850 |
| 20261012 | 911 | 891 | 930 | 889 |
| 20261008 | 907 | 922 | 931 | 907 |
| 20260814 | 1,036 | 1,013 | 1,410 | 971 |
| 20260813 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260812 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260811 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260810 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260807 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260806 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260805 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260804 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260803 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260731 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260730 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260729 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260728 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260727 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260724 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260723 | 1,085 | 1,085 | 1,085 | 1,085 |
| 20260722 | 1,032 | 1,085 | 1,085 | 1,031 |
| 20260721 | 1,031 | 1,032 | 1,040 | 1,002 |
| 20260720 | 1,100 | 1,040 | 1,141 | 1,020 |
| 20260716 | 1,026 | 1,059 | 1,148 | 1,009 |
| 20260715 | 1,025 | 1,026 | 1,049 | 1,010 |
| 20260714 | 1,065 | 1,025 | 1,074 | 1,023 |
| 20260713 | 1,135 | 1,065 | 1,179 | 1,065 |
| 20260710 | 1,087 | 1,135 | 1,152 | 1,087 |
| 20260709 | 1,124 | 1,087 | 1,134 | 1,085 |
| 20260708 | 1,180 | 1,124 | 1,203 | 1,098 |
| 20260707 | 1,160 | 1,189 | 1,287 | 1,160 |
| 20260706 | 1,160 | 1,170 | 1,191 | 1,129 |
| 20260703 | 1,205 | 1,174 | 1,205 | 1,156 |
| 20260702 | 1,230 | 1,193 | 1,230 | 1,175 |
| 20260701 | 1,235 | 1,231 | 1,259 | 1,211 |
| 20260630 | 1,211 | 1,235 | 1,280 | 1,202 |
| 20260629 | 1,041 | 1,255 | 1,257 | 1,041 |
| 20260626 | 1,135 | 1,109 | 1,145 | 1,090 |
| 20260625 | 1,120 | 1,135 | 1,165 | 1,090 |
| 20260624 | 1,209 | 1,120 | 1,219 | 1,120 |
| 20260623 | 1,319 | 1,209 | 1,319 | 1,200 |
| 20260622 | 1,347 | 1,294 | 1,370 | 1,285 |
| 20260619 | 1,466 | 1,347 | 1,466 | 1,325 |
| 20260618 | 1,496 | 1,425 | 1,499 | 1,412 |
| 20260617 | 1,503 | 1,505 | 1,550 | 1,465 |
| 20260616 | 1,477 | 1,488 | 1,505 | 1,465 |
| 20260615 | 1,565 | 1,477 | 1,568 | 1,474 |
| 20260612 | 1,470 | 1,519 | 1,550 | 1,437 |
| 20260611 | 1,428 | 1,481 | 1,486 | 1,399 |
| 20260610 | 1,441 | 1,440 | 1,525 | 1,400 |
| 20260609 | 1,320 | 1,427 | 1,499 | 1,320 |
| 20260608 | 1,401 | 1,375 | 1,480 | 1,360 |
| 20260605 | 1,410 | 1,481 | 1,550 | 1,410 |
| 20260604 | 1,483 | 1,450 | 1,493 | 1,405 |
| 20260602 | 1,409 | 1,484 | 1,495 | 1,380 |
| 20260601 | 1,523 | 1,421 | 1,545 | 1,360 |
| 20260529 | 1,671 | 1,523 | 1,714 | 1,498 |
| 20260528 | 1,750 | 1,670 | 1,750 | 1,651 |
| 20260527 | 1,954 | 1,724 | 1,954 | 1,713 |
| 20260526 | 1,999 | 1,909 | 2,000 | 1,850 |
| 20260522 | 1,849 | 1,960 | 1,975 | 1,824 |
| 20260521 | 1,887 | 1,820 | 2,000 | 1,820 |
| 20260520 | 1,965 | 1,888 | 1,983 | 1,883 |
| 20260519 | 2,015 | 1,965 | 2,070 | 1,959 |
| 20260518 | 2,000 | 2,030 | 2,030 | 1,953 |
| 20260515 | 2,095 | 2,000 | 2,115 | 1,997 |
| 20260514 | 2,120 | 2,095 | 2,135 | 2,065 |
| 20260513 | 2,100 | 2,120 | 2,140 | 2,065 |
| 20260512 | 2,185 | 2,100 | 2,185 | 2,060 |
| 20260511 | 2,355 | 2,185 | 2,355 | 2,180 |
| 20260508 | 2,435 | 2,355 | 2,440 | 2,330 |
| 20260507 | 2,490 | 2,435 | 2,530 | 2,430 |
| 20260506 | 2,590 | 2,490 | 2,590 | 2,480 |
| 20260504 | 2,710 | 2,600 | 2,710 | 2,595 |
| 20260430 | 2,725 | 2,710 | 2,860 | 2,690 |
| 20260429 | 2,720 | 2,720 | 2,745 | 2,680 |
| 20260428 | 2,735 | 2,720 | 2,780 | 2,720 |
| 20260427 | 2,835 | 2,760 | 2,840 | 2,755 |
| 20260424 | 2,760 | 2,835 | 2,850 | 2,760 |
| 20260423 | 2,810 | 2,780 | 2,835 | 2,750 |
| 20260422 | 2,860 | 2,810 | 2,865 | 2,785 |
| 20260421 | 2,915 | 2,865 | 2,945 | 2,855 |
| 20260420 | 2,890 | 2,915 | 2,960 | 2,840 |
| 20260417 | 2,890 | 2,890 | 2,900 | 2,835 |
| 20260416 | 2,800 | 2,890 | 2,915 | 2,800 |
| 20260415 | 2,795 | 2,765 | 2,810 | 2,700 |
| 20260414 | 2,650 | 2,780 | 2,795 | 2,650 |
| 20260413 | 2,545 | 2,615 | 2,670 | 2,465 |
| 20260410 | 2,485 | 2,545 | 2,615 | 2,460 |
| 20260409 | 2,820 | 2,455 | 2,855 | 2,445 |
| 20260408 | 2,965 | 2,805 | 3,055 | 2,805 |
| 20260407 | 2,930 | 2,905 | 3,055 | 2,895 |
| 20260406 | 3,010 | 2,930 | 3,030 | 2,910 |
| 20260403 | 2,945 | 3,035 | 3,045 | 2,945 |
| 20260402 | 3,135 | 2,945 | 3,185 | 2,945 |
| 20260401 | 3,010 | 3,130 | 3,145 | 3,010 |
| 20260331 | 3,050 | 2,980 | 3,130 | 2,980 |
| 20260330 | 3,120 | 3,095 | 3,120 | 3,030 |
| 20260327 | 3,110 | 3,145 | 3,170 | 3,050 |
| 20260326 | 3,290 | 3,135 | 3,370 | 3,130 |
| 20260325 | 3,160 | 3,250 | 3,285 | 3,125 |
| 20260324 | 3,145 | 3,090 | 3,180 | 3,065 |
| 20260323 | 3,180 | 3,090 | 3,180 | 3,045 |
| 20260320 | 3,120 | 3,205 | 3,235 | 3,080 |
| 20260319 | 3,190 | 3,090 | 3,205 | 3,070 |
| 20260318 | 3,220 | 3,190 | 3,260 | 3,180 |
| 20260317 | 3,190 | 3,190 | 3,250 | 3,130 |
| 20260316 | 3,200 | 3,165 | 3,230 | 3,100 |
| 20260313 | 3,050 | 3,200 | 3,210 | 3,005 |
| 20260312 | 3,080 | 3,100 | 3,135 | 3,050 |
| 20260311 | 3,010 | 3,110 | 3,160 | 3,010 |
| 20260310 | 2,965 | 3,010 | 3,075 | 2,965 |
| 20260309 | 3,065 | 2,920 | 3,065 | 2,865 |
| 20260306 | 3,130 | 3,095 | 3,195 | 3,020 |
| 20260305 | 2,850 | 3,130 | 3,130 | 2,850 |
| 20260304 | 3,210 | 2,825 | 3,220 | 2,810 |
| 20260303 | 3,380 | 3,270 | 3,380 | 3,240 |
| 20260227 | 3,455 | 3,380 | 3,455 | 3,320 |
| 20260226 | 3,650 | 3,455 | 3,655 | 3,450 |
| 20260225 | 3,655 | 3,650 | 3,715 | 3,615 |
| 20260224 | 3,730 | 3,655 | 3,770 | 3,655 |
| 20260223 | 3,750 | 3,730 | 3,795 | 3,725 |
| 20260220 | 3,795 | 3,750 | 3,815 | 3,750 |
| 20260219 | 3,920 | 3,825 | 3,920 | 3,750 |
| 20260213 | 4,015 | 3,920 | 4,045 | 3,920 |
| 20260212 | 4,050 | 4,015 | 4,095 | 4,010 |
| 20260211 | 4,010 | 4,060 | 4,140 | 3,980 |
| 20260210 | 3,870 | 4,010 | 4,070 | 3,870 |
| 20260209 | 3,830 | 3,895 | 3,930 | 3,780 |
| 20260206 | 3,840 | 3,790 | 3,840 | 3,630 |
| 20260205 | 3,825 | 3,840 | 3,900 | 3,740 |
| 20260204 | 3,705 | 3,825 | 3,825 | 3,690 |
| 20260203 | 3,830 | 3,765 | 3,875 | 3,720 |
| 20260202 | 3,960 | 3,765 | 3,960 | 3,765 |
| 20260130 | 4,100 | 3,960 | 4,135 | 3,960 |
| 20260129 | 4,150 | 4,100 | 4,170 | 3,995 |
| 20260128 | 4,180 | 4,150 | 4,270 | 4,030 |
| 20260127 | 4,215 | 4,180 | 4,325 | 4,065 |
| 20260126 | 4,160 | 4,215 | 4,270 | 4,160 |
| 20260123 | 4,010 | 4,160 | 4,180 | 4,010 |
| 20260122 | 3,990 | 4,045 | 4,110 | 3,955 |
| 20260121 | 4,120 | 3,990 | 4,120 | 3,920 |
| 20260120 | 3,970 | 4,135 | 4,160 | 3,955 |
| 20260119 | 3,990 | 3,970 | 3,995 | 3,895 |
| 20260116 | 4,045 | 3,995 | 4,045 | 3,945 |
| 20260115 | 4,080 | 4,045 | 4,100 | 3,980 |
| 20260114 | 4,020 | 4,080 | 4,145 | 3,975 |
| 20260113 | 4,000 | 4,035 | 4,050 | 3,955 |
| 20260112 | 3,970 | 4,035 | 4,140 | 3,870 |
| 20260109 | 3,835 | 3,940 | 3,940 | 3,740 |
| 20260108 | 4,130 | 3,835 | 4,130 | 3,830 |
| 20260107 | 4,145 | 4,150 | 4,150 | 4,000 |
| 20260106 | 4,220 | 4,150 | 4,230 | 4,110 |
| 20260105 | 4,290 | 4,255 | 4,295 | 4,145 |
| 20260102 | 3,950 | 4,290 | 4,290 | 3,950 |
| 20251230 | 3,975 | 3,985 | 4,030 | 3,975 |
| 20251229 | 3,985 | 4,050 | 4,050 | 3,940 |
| 20251226 | 4,070 | 3,990 | 4,090 | 3,980 |
| 20251224 | 4,190 | 4,105 | 4,190 | 4,020 |
| 20251223 | 4,250 | 4,090 | 4,250 | 4,090 |
| 20251222 | 4,155 | 4,210 | 4,245 | 4,155 |
| 20251219 | 4,095 | 4,155 | 4,180 | 4,080 |
| 20251218 | 4,130 | 4,105 | 4,145 | 4,075 |
| 20251217 | 4,170 | 4,170 | 4,200 | 4,100 |
| 20251216 | 4,240 | 4,165 | 4,300 | 4,150 |
| 20251215 | 4,340 | 4,275 | 4,340 | 4,265 |
| 20251212 | 4,490 | 4,345 | 4,540 | 4,305 |
| 20251211 | 4,425 | 4,490 | 4,490 | 4,420 |
| 20251210 | 4,450 | 4,430 | 4,500 | 4,405 |
| 20251209 | 4,380 | 4,460 | 4,460 | 4,355 |
| 20251208 | 4,400 | 4,420 | 4,460 | 4,390 |
| 20251205 | 4,405 | 4,420 | 4,425 | 4,360 |
| 20251204 | 4,530 | 4,425 | 4,530 | 4,420 |
| 20251203 | 4,495 | 4,510 | 4,575 | 4,495 |
| 20251202 | 4,560 | 4,585 | 4,600 | 4,535 |
| 20251201 | 4,625 | 4,595 | 4,740 | 4,555 |
| 20251128 | 4,335 | 4,615 | 5,040 | 4,335 |
| 20251127 | 4,330 | 4,355 | 4,370 | 4,290 |
| 20251126 | 4,210 | 4,330 | 4,330 | 4,205 |
| 20251125 | 4,275 | 4,235 | 4,340 | 4,150 |
| 20251124 | 4,355 | 4,275 | 4,410 | 4,265 |
| 20251121 | 4,410 | 4,350 | 4,420 | 4,330 |
| 20251120 | 4,375 | 4,480 | 4,510 | 4,375 |
| 20251119 | 4,370 | 4,405 | 4,495 | 4,325 |
| 20251118 | 4,405 | 4,400 | 4,530 | 4,390 |
| 20251117 | 4,525 | 4,485 | 4,530 | 4,385 |
| 20251114 | 4,470 | 4,505 | 4,545 | 4,430 |
| 20251113 | 4,495 | 4,535 | 4,630 | 4,450 |
| 20251112 | 4,495 | 4,535 | 4,570 | 4,410 |
| 20251111 | 4,545 | 4,405 | 4,660 | 4,405 |
| 20251110 | 4,500 | 4,555 | 4,600 | 4,500 |
| 20251107 | 4,600 | 4,490 | 4,670 | 4,465 |
| 20251106 | 4,735 | 4,700 | 4,895 | 4,660 |
| 20251105 | 4,885 | 4,770 | 4,885 | 4,640 |
| 20251104 | 4,620 | 4,885 | 5,590 | 4,530 |
| 20251103 | 4,840 | 4,620 | 4,840 | 4,600 |
| 20251031 | 4,800 | 4,685 | 4,890 | 4,670 |
| 20251030 | 4,995 | 4,770 | 4,995 | 4,650 |
| 20251029 | 5,070 | 4,985 | 5,080 | 4,970 |
| 20251028 | 5,060 | 5,090 | 5,180 | 5,040 |
| 20251027 | 5,090 | 5,070 | 5,130 | 5,040 |
| 20251024 | 5,120 | 5,060 | 5,130 | 5,050 |
| 20251023 | 5,070 | 5,140 | 5,170 | 5,070 |
| 20251022 | 5,140 | 5,150 | 5,150 | 5,010 |
| 20251021 | 5,130 | 5,140 | 5,150 | 5,070 |
| 20251020 | 5,150 | 5,090 | 5,190 | 5,040 |
| 20251017 | 5,140 | 5,140 | 5,160 | 5,040 |
| 20251016 | 5,140 | 5,210 | 5,210 | 5,120 |
| 20251015 | 5,080 | 5,190 | 5,190 | 5,070 |
| 20251014 | 5,150 | 5,080 | 5,220 | 5,040 |
| 20251013 | 5,120 | 5,150 | 5,220 | 5,090 |
| 20251010 | 5,400 | 5,260 | 5,420 | 5,160 |
| 20251002 | 5,130 | 5,320 | 5,390 | 5,050 |
| 20251001 | 5,100 | 5,140 | 5,140 | 5,050 |
| 20250930 | 5,250 | 5,080 | 5,280 | 5,050 |
| 20250929 | 5,340 | 5,250 | 5,350 | 4,950 |
| 20250926 | 5,460 | 5,340 | 5,460 | 5,270 |
| 20250925 | 5,430 | 5,460 | 5,460 | 5,350 |
| 20250924 | 5,340 | 5,460 | 5,460 | 5,250 |
| 20250923 | 5,410 | 5,320 | 5,450 | 5,310 |
| 20250922 | 5,610 | 5,420 | 5,620 | 5,420 |
| 20250919 | 5,640 | 5,560 | 5,680 | 5,550 |
| 20250918 | 5,540 | 5,620 | 5,620 | 5,540 |
| 20250917 | 5,600 | 5,540 | 5,600 | 5,520 |
| 20250916 | 5,550 | 5,570 | 5,630 | 5,550 |
| 20250915 | 5,600 | 5,550 | 5,630 | 5,510 |
| 20250912 | 5,660 | 5,590 | 5,670 | 5,570 |
| 20250911 | 5,730 | 5,640 | 5,730 | 5,630 |
| 20250910 | 5,540 | 5,670 | 5,680 | 5,540 |
| 20250909 | 5,450 | 5,520 | 5,540 | 5,430 |
| 20250908 | 5,420 | 5,480 | 5,500 | 5,420 |
| 20250905 | 5,450 | 5,460 | 5,500 | 5,400 |
| 20250904 | 5,360 | 5,410 | 5,430 | 5,320 |
| 20250903 | 5,300 | 5,360 | 5,360 | 5,270 |
| 20250902 | 5,350 | 5,310 | 5,370 | 5,240 |
| 20250901 | 5,430 | 5,300 | 5,430 | 5,290 |
| 20250829 | 5,450 | 5,460 | 5,500 | 5,400 |
| 20250828 | 5,380 | 5,410 | 5,430 | 5,360 |
| 20250827 | 5,440 | 5,410 | 5,480 | 5,380 |
| 20250826 | 5,470 | 5,440 | 5,540 | 5,410 |
| 20250825 | 5,450 | 5,470 | 5,570 | 5,440 |
| 20250822 | 5,600 | 5,500 | 5,680 | 5,480 |
| 20250821 | 5,720 | 5,630 | 5,750 | 5,600 |
| 20250820 | 5,700 | 5,680 | 5,710 | 5,550 |
| 20250819 | 5,660 | 5,750 | 5,890 | 5,650 |
| 20250818 | 5,870 | 5,710 | 5,880 | 5,660 |
| 20250814 | 6,050 | 5,850 | 6,220 | 5,790 |
| 20250813 | 5,780 | 5,690 | 5,780 | 5,640 |
| 20250812 | 5,750 | 5,720 | 5,890 | 5,710 |
| 20250811 | 5,770 | 5,690 | 5,880 | 5,690 |
| 20250808 | 5,800 | 5,750 | 5,910 | 5,750 |
| 20250807 | 5,870 | 5,860 | 5,920 | 5,810 |
| 20250806 | 5,720 | 5,840 | 5,840 | 5,670 |
| 20250805 | 5,760 | 5,710 | 5,830 | 5,690 |
| 20250804 | 5,600 | 5,690 | 5,770 | 5,600 |
| 20250801 | 5,900 | 5,630 | 5,900 | 5,630 |
| 20250731 | 5,840 | 5,890 | 5,970 | 5,810 |
| 20250730 | 5,750 | 5,800 | 5,880 | 5,720 |
| 20250729 | 5,700 | 5,730 | 5,800 | 5,700 |
| 20250728 | 5,820 | 5,690 | 5,840 | 5,690 |
| 20250725 | 5,900 | 5,750 | 5,900 | 5,750 |
| 20250724 | 5,990 | 5,900 | 5,990 | 5,860 |
| 20250723 | 5,990 | 5,950 | 6,000 | 5,870 |
| 20250722 | 6,150 | 5,980 | 6,170 | 5,660 |
| 20250721 | 6,120 | 6,160 | 6,220 | 6,080 |
| 20250718 | 6,040 | 6,050 | 6,090 | 6,020 |
| 20250717 | 6,070 | 6,040 | 6,080 | 6,000 |
| 20250716 | 6,120 | 6,060 | 6,120 | 6,020 |
| 20250715 | 6,030 | 6,100 | 6,100 | 5,970 |
| 20250714 | 6,100 | 6,070 | 6,100 | 5,990 |
| 20250711 | 6,130 | 6,030 | 6,170 | 5,710 |
| 20250710 | 6,220 | 6,060 | 6,220 | 6,030 |
| 20250709 | 6,210 | 6,200 | 6,210 | 6,110 |
| 20250708 | 6,180 | 6,190 | 6,270 | 6,150 |
| 20250707 | 6,180 | 6,190 | 6,300 | 6,170 |
| 20250704 | 6,300 | 6,160 | 6,300 | 6,100 |
| 20250703 | 6,020 | 6,190 | 6,200 | 5,980 |
| 20250702 | 5,990 | 5,910 | 5,990 | 5,800 |
| 20250701 | 6,040 | 5,940 | 6,110 | 5,860 |
| 20250630 | 6,070 | 6,010 | 6,140 | 5,920 |
| 20250627 | 6,880 | 6,470 | 6,960 | 6,410 |
| 20250626 | 7,250 | 6,780 | 7,250 | 6,710 |
| 20250625 | 7,700 | 7,260 | 7,700 | 7,200 |
| 20250624 | 7,730 | 7,580 | 7,780 | 7,350 |
| 20250623 | 7,750 | 7,720 | 7,800 | 7,510 |
| 20250620 | 7,780 | 7,840 | 7,880 | 7,650 |
| 20250619 | 7,740 | 7,710 | 7,750 | 7,560 |
| 20250618 | 7,560 | 7,640 | 7,720 | 7,460 |
| 20250617 | 7,490 | 7,570 | 7,570 | 7,330 |
| 20250616 | 7,340 | 7,500 | 7,540 | 7,260 |
| 20250613 | 7,580 | 7,340 | 7,610 | 7,220 |
| 20250612 | 7,530 | 7,570 | 7,610 | 7,490 |
| 20250611 | 7,790 | 7,550 | 7,790 | 7,550 |
| 20250610 | 7,620 | 7,680 | 7,770 | 7,490 |
| 20250609 | 7,430 | 7,560 | 7,650 | 7,410 |
| 20250605 | 7,450 | 7,360 | 7,460 | 7,310 |
| 20250604 | 7,260 | 7,350 | 7,440 | 7,260 |
| 20250602 | 7,400 | 7,250 | 7,520 | 7,060 |
| 20250530 | 7,350 | 7,280 | 7,400 | 7,270 |
| 20250529 | 7,340 | 7,290 | 7,340 | 7,210 |
| 20250528 | 7,240 | 7,340 | 7,430 | 7,240 |
| 20250527 | 7,340 | 7,220 | 7,400 | 7,190 |
| 20250526 | 7,450 | 7,400 | 7,520 | 7,270 |
| 20250523 | 7,040 | 7,280 | 7,410 | 6,960 |
| 20250522 | 7,060 | 7,030 | 7,140 | 6,920 |
| 20250521 | 6,930 | 7,020 | 7,090 | 6,930 |
| 20250520 | 7,010 | 6,950 | 7,140 | 6,950 |
| 20250519 | 7,050 | 6,980 | 7,140 | 6,980 |
| 20250516 | 7,140 | 7,100 | 7,190 | 7,050 |
| 20250515 | 7,090 | 7,070 | 7,160 | 6,960 |
| 20250514 | 7,090 | 7,090 | 7,130 | 7,000 |
| 20250513 | 7,230 | 7,080 | 7,230 | 7,080 |
| 20250512 | 7,170 | 7,230 | 7,230 | 7,070 |
| 20250509 | 7,250 | 7,170 | 7,250 | 7,060 |
| 20250508 | 6,940 | 7,180 | 7,220 | 6,920 |
| 20250507 | 6,870 | 6,920 | 6,920 | 6,790 |
| 20250502 | 6,700 | 6,720 | 6,820 | 6,620 |
| 20250430 | 6,810 | 6,790 | 6,840 | 6,680 |
| 20250429 | 6,720 | 6,800 | 6,820 | 6,660 |
| 20250428 | 6,550 | 6,620 | 6,660 | 6,500 |
| 20250425 | 6,470 | 6,550 | 6,560 | 6,420 |
| 20250424 | 6,370 | 6,470 | 6,560 | 6,360 |
| 20250423 | 6,360 | 6,390 | 6,530 | 6,330 |
| 20250422 | 6,410 | 6,350 | 7,050 | 6,250 |
| 20250421 | 6,580 | 6,410 | 6,580 | 6,400 |
| 20250418 | 6,480 | 6,450 | 6,760 | 6,430 |
| 20250417 | 6,100 | 6,410 | 6,470 | 6,100 |
| 20250416 | 6,290 | 6,090 | 6,340 | 6,050 |
| 20250415 | 6,150 | 6,230 | 6,290 | 6,090 |
| 20250414 | 6,090 | 6,150 | 6,410 | 6,010 |
| 20250411 | 5,620 | 6,010 | 6,150 | 5,620 |
| 20250410 | 5,650 | 5,750 | 5,850 | 5,650 |
| 20250409 | 5,540 | 5,430 | 5,600 | 5,310 |
| 20250408 | 5,580 | 5,610 | 5,890 | 5,530 |
| 20250407 | 5,700 | 5,550 | 5,820 | 5,510 |
| 20250404 | 5,600 | 5,970 | 5,980 | 5,600 |
| 20250403 | 5,550 | 5,760 | 5,900 | 5,550 |
| 20250402 | 5,980 | 5,830 | 6,060 | 5,830 |
| 20250401 | 5,770 | 6,010 | 6,170 | 5,770 |
| 20250331 | 5,950 | 5,810 | 6,000 | 5,810 |
| 20250328 | 6,090 | 5,960 | 6,160 | 5,960 |
| 20250327 | 6,200 | 6,130 | 6,310 | 6,120 |
| 20250326 | 6,240 | 6,250 | 6,350 | 6,175 |
| 20250325 | 6,360 | 6,270 | 6,500 | 6,210 |
| 20250324 | 6,460 | 6,400 | 6,520 | 6,330 |
| 20250321 | 6,050 | 6,490 | 6,520 | 6,050 |
| 20250320 | 6,200 | 6,150 | 6,340 | 6,150 |
| 20250319 | 6,370 | 6,310 | 6,410 | 6,310 |
| 20250318 | 6,310 | 6,380 | 6,420 | 6,310 |
| 20250317 | 6,530 | 6,380 | 6,530 | 6,320 |
| 20250314 | 6,510 | 6,500 | 6,600 | 6,430 |
| 20250313 | 6,680 | 6,500 | 6,720 | 6,500 |
| 20250312 | 6,700 | 6,680 | 6,840 | 6,680 |
| 20250311 | 6,800 | 6,750 | 6,880 | 6,720 |
| 20250310 | 7,140 | 6,990 | 7,600 | 6,900 |
| 20250307 | 7,690 | 7,330 | 8,100 | 7,210 |
| 20250306 | 6,930 | 7,200 | 7,680 | 6,840 |
| 20250305 | 6,960 | 6,930 | 7,080 | 6,850 |
| 20250304 | 7,480 | 7,130 | 7,570 | 6,980 |
| 20250228 | 7,310 | 7,250 | 7,770 | 7,100 |
| 20250227 | 7,770 | 7,310 | 7,780 | 7,100 |
| 20250226 | 7,890 | 7,810 | 7,960 | 7,810 |
| 20250225 | 7,830 | 7,990 | 8,030 | 7,710 |
| 20250224 | 7,800 | 7,830 | 7,920 | 7,660 |
| 20250221 | 8,020 | 7,830 | 8,030 | 7,780 |
| 20250220 | 7,950 | 7,970 | 8,460 | 7,810 |
| 20250219 | 7,910 | 7,770 | 7,930 | 7,670 |
| 20250218 | 7,850 | 7,890 | 8,040 | 7,660 |
| 20250217 | 7,780 | 7,820 | 8,180 | 7,760 |
| 20250214 | 7,600 | 7,770 | 7,780 | 7,540 |
| 20250213 | 7,650 | 7,720 | 7,720 | 7,560 |
| 20250212 | 7,780 | 7,720 | 7,780 | 7,580 |
| 20250211 | 7,700 | 7,790 | 7,830 | 7,640 |
| 20250210 | 7,750 | 7,680 | 7,750 | 7,510 |
| 20250207 | 7,650 | 7,730 | 7,840 | 7,590 |
| 20250206 | 7,400 | 7,600 | 7,600 | 7,380 |
| 20250205 | 7,320 | 7,440 | 7,470 | 7,280 |
| 20250204 | 7,060 | 7,320 | 7,380 | 7,060 |
| 20250203 | 7,090 | 7,130 | 7,210 | 6,940 |
| 20250131 | 7,100 | 7,190 | 7,310 | 6,900 |
| 20250124 | 7,100 | 7,110 | 7,260 | 7,050 |
| 20250123 | 7,220 | 7,120 | 7,300 | 7,100 |
| 20250122 | 7,220 | 7,240 | 7,340 | 7,150 |
| 20250121 | 7,270 | 7,110 | 7,370 | 7,060 |
| 20250120 | 7,500 | 7,270 | 7,500 | 7,220 |
| 20250117 | 7,340 | 7,440 | 7,590 | 7,310 |
| 20250116 | 7,380 | 7,330 | 7,410 | 7,230 |
| 20250115 | 7,410 | 7,330 | 7,430 | 7,210 |
| 20250114 | 7,300 | 7,370 | 7,540 | 7,260 |
| 20250113 | 7,230 | 7,250 | 7,330 | 7,190 |
| 20250110 | 6,900 | 7,260 | 7,400 | 6,800 |
| 20250109 | 6,810 | 6,900 | 6,960 | 6,750 |
| 20250108 | 7,080 | 6,880 | 7,130 | 6,870 |
| 20250107 | 6,910 | 7,070 | 7,420 | 6,600 |
| 20250106 | 7,200 | 6,970 | 7,360 | 6,890 |
| 20250103 | 7,170 | 7,130 | 7,360 | 7,050 |
| 20250102 | 7,270 | 7,220 | 7,580 | 7,130 |