Stock Ticker
- (225190) 엘케이삼양
- Description: 기업개요
동사는 2013년 설립되어 국내 유일의 렌즈 일관생산체제를 갖춘 글로벌 광학 전문기업임.
50여년의 축적된 기술력으로 전세계 70여개국에 제품을 판매하며, 업계 최초 영화용 전문렌즈 XEEN을 출시하고 자동초점 렌즈 시장에 진입하여 제품 포트폴리오를 다변화하고 있음.
기존 교환렌즈 기술력을 바탕으로 열화상 카메라와 머신비전 렌즈 시장에 진출하여 산업용 렌즈 시장으로 사업영역을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,390 | 3,980 | 4,390 | 3,915 |
| 20261019 | 3,800 | 4,295 | 4,930 | 3,600 |
| 20261016 | 3,710 | 3,800 | 3,880 | 3,620 |
| 20261015 | 3,805 | 3,710 | 3,820 | 3,580 |
| 20261014 | 4,175 | 3,950 | 4,175 | 3,915 |
| 20261013 | 4,670 | 4,175 | 4,670 | 4,035 |
| 20261012 | 4,400 | 4,660 | 5,180 | 4,390 |
| 20261008 | 4,655 | 4,355 | 4,660 |
| 20261007 | 5,010 | 4,655 | 5,050 | 4,625 |
| 20261006 | 5,200 | 5,010 | 5,480 | 4,845 |
| 20261002 | 4,445 | 5,010 | 5,420 | 4,025 |
| 20261001 | 3,440 | 4,260 | 4,505 | 3,430 |
| 20260930 | 3,800 | 3,470 | 3,815 | 3,450 |
| 20260929 | 4,050 | 3,720 | 4,165 | 3,670 |
| 20260928 | 4,000 | 4,215 | 5,280 | 3,980 |
| 20260819 | 1,127 | 1,029 | 1,148 | 992 |
| 20260818 | 1,188 | 1,127 | 1,260 | 1,098 |
| 20260814 | 1,246 | 1,152 | 1,360 | 1,118 |
| 20260813 | 1,131 | 1,245 | 1,436 | 1,071 |
| 20260812 | 1,255 | 1,131 | 1,371 | 1,105 |
| 20260622 | 1,121 | 1,086 | 1,168 | 1,050 |
| 20260619 | 1,218 | 1,163 | 1,278 | 1,128 |
| 20260618 | 1,302 | 1,218 | 1,323 | 1,210 |
| 20260617 | 1,334 | 1,302 | 1,347 | 1,288 |
| 20260616 | 1,340 | 1,334 | 1,371 | 1,310 |
| 20260615 | 1,377 | 1,307 | 1,420 | 1,250 |
| 20260612 | 1,431 | 1,370 | 1,479 | 1,350 |
| 20260611 | 1,364 | 1,409 | 1,463 | 1,338 |
| 20260610 | 1,386 | 1,364 | 1,435 | 1,335 |
| 20260609 | 1,360 | 1,407 | 1,440 | 1,354 |
| 20260608 | 1,340 | 1,354 | 1,432 | 1,331 |
| 20260605 | 1,506 | 1,482 | 1,541 | 1,425 |
| 20260604 | 1,485 | 1,505 | 1,539 | 1,425 |
| 20260602 | 1,534 | 1,480 | 1,541 | 1,430 |
| 20260601 | 1,665 | 1,541 | 1,695 | 1,520 |
| 20260529 | 1,841 | 1,665 | 1,856 | 1,655 |
| 20260528 | 1,937 | 1,803 | 1,971 | 1,774 |
| 20260527 | 2,060 | 1,935 | 2,075 | 1,901 |
| 20260526 | 2,040 | 2,060 | 2,170 | 2,025 |
| 20260522 | 2,000 | 2,000 | 2,060 | 1,983 |
| 20260521 | 1,900 | 1,964 | 2,065 | 1,900 |
| 20260520 | 2,000 | 1,886 | 2,000 | 1,864 |
| 20260519 | 2,030 | 2,015 | 2,190 | 1,989 |
| 20260518 | 1,955 | 2,030 | 2,150 | 1,890 |
| 20260515 | 1,920 | 1,900 | 2,055 | 1,864 |
| 20260514 | 1,950 | 1,916 | 2,010 | 1,890 |
| 20260513 | 1,952 | 1,946 | 1,979 | 1,900 |
| 20260512 | 2,010 | 1,952 | 2,100 | 1,895 |
| 20260511 | 2,080 | 2,005 | 2,120 | 1,978 |
| 20260508 | 2,020 | 2,040 | 2,080 | 1,982 |
| 20260507 | 2,100 | 2,020 | 2,105 | 1,935 |
| 20260506 | 2,220 | 2,100 | 2,220 | 2,080 |
| 20260504 | 2,210 | 2,190 | 2,285 | 2,140 |
| 20260430 | 2,215 | 2,150 | 2,245 | 2,130 |
| 20260429 | 2,300 | 2,215 | 2,300 | 2,170 |
| 20260428 | 2,385 | 2,280 | 2,385 | 2,260 |
| 20260427 | 2,360 | 2,360 | 2,450 | 2,320 |
| 20260424 | 2,300 | 2,345 | 2,450 | 2,255 |
| 20260423 | 2,335 | 2,200 | 2,340 | 2,160 |
| 20260422 | 2,295 | 2,335 | 2,545 | 2,210 |
| 20260421 | 2,255 | 2,290 | 2,445 | 2,215 |
| 20260420 | 2,230 | 2,190 | 2,315 | 2,140 |
| 20260417 | 2,070 | 2,230 | 2,450 | 2,050 |
| 20260416 | 2,100 | 2,025 | 2,110 | 2,000 |
| 20260415 | 2,200 | 2,065 | 2,210 | 2,040 |
| 20260414 | 1,842 | 2,145 | 2,300 | 1,840 |
| 20260413 | 1,850 | 1,833 | 1,857 | 1,812 |
| 20260410 | 1,860 | 1,858 | 1,878 | 1,818 |
| 20260409 | 1,900 | 1,853 | 1,902 | 1,839 |
| 20260408 | 1,850 | 1,899 | 1,916 | 1,850 |
| 20260407 | 1,835 | 1,801 | 1,885 | 1,785 |
| 20260406 | 1,870 | 1,835 | 1,912 | 1,800 |
| 20260403 | 1,921 | 1,866 | 1,942 | 1,862 |
| 20260402 | 2,035 | 1,856 | 2,040 | 1,839 |
| 20260401 | 1,940 | 1,980 | 2,015 | 1,923 |
| 20260331 | 1,920 | 1,854 | 1,925 | 1,848 |
| 20260330 | 1,986 | 1,935 | 1,986 | 1,920 |
| 20260327 | 2,020 | 2,020 | 2,065 | 1,967 |
| 20260326 | 2,235 | 2,090 | 2,375 | 2,085 |
| 20260325 | 2,140 | 2,185 | 2,235 | 2,000 |
| 20260324 | 2,085 | 2,100 | 2,150 | 1,998 |
| 20260323 | 2,100 | 1,988 | 2,100 | 1,986 |
| 20260320 | 2,200 | 2,125 | 2,275 | 2,105 |
| 20260319 | 2,150 | 2,190 | 2,305 | 2,150 |
| 20260318 | 2,400 | 2,320 | 2,430 | 2,240 |
| 20260317 | 2,185 | 2,295 | 2,570 | 2,140 |
| 20260316 | 2,210 | 2,150 | 2,275 | 2,110 |
| 20260313 | 2,070 | 2,210 | 2,360 | 2,000 |
| 20260312 | 2,105 | 2,110 | 2,155 | 2,055 |
| 20260311 | 2,100 | 2,100 | 2,250 | 2,060 |
| 20260310 | 2,100 | 2,080 | 2,200 | 1,945 |
| 20260309 | 2,005 | 1,956 | 2,055 | 1,861 |
| 20260306 | 2,225 | 2,085 | 2,230 | 2,020 |
| 20260305 | 2,080 | 2,180 | 2,350 | 2,010 |
| 20260304 | 1,990 | 1,830 | 2,095 | 1,724 |
| 20260303 | 2,270 | 2,155 | 2,480 | 2,155 |
| 20260227 | 2,560 | 2,340 | 2,620 | 2,300 |
| 20260226 | 2,490 | 2,525 | 2,740 | 2,430 |
| 20260225 | 2,325 | 2,475 | 2,725 | 2,210 |
| 20260224 | 2,280 | 2,295 | 2,335 | 2,205 |
| 20260223 | 2,325 | 2,265 | 2,370 | 2,230 |
| 20260220 | 2,360 | 2,340 | 2,450 | 2,305 |
| 20260219 | 2,460 | 2,340 | 2,660 | 2,330 |
| 20260213 | 2,355 | 2,400 | 2,540 | 2,355 |
| 20260212 | 2,615 | 2,380 | 2,655 | 2,350 |
| 20260211 | 2,665 | 2,620 | 2,910 | 2,580 |
| 20260210 | 2,650 | 2,685 | 3,100 | 2,465 |
| 20260209 | 2,615 | 2,650 | 3,155 | 2,545 |
| 20260206 | 1,900 | 2,545 | 2,545 | 1,855 |
| 20260205 | 2,140 | 1,959 | 2,145 | 1,920 |
| 20260204 | 2,175 | 2,185 | 2,410 | 2,050 |
| 20260203 | 1,443 | 1,857 | 1,857 | 1,443 |
| 20260202 | 1,483 | 1,429 | 1,535 | 1,429 |
| 20260130 | 1,568 | 1,483 | 1,570 | 1,483 |
| 20260129 | 1,492 | 1,560 | 1,595 | 1,468 |
| 20260128 | 1,475 | 1,487 | 1,525 | 1,468 |
| 20260127 | 1,495 | 1,466 | 1,499 | 1,453 |
| 20260126 | 1,465 | 1,495 | 1,600 | 1,422 |
| 20260123 | 1,451 | 1,464 | 1,559 | 1,451 |
| 20260122 | 1,440 | 1,448 | 1,520 | 1,386 |
| 20260121 | 1,475 | 1,433 | 1,499 | 1,411 |
| 20260120 | 1,425 | 1,489 | 1,527 | 1,383 |
| 20260119 | 1,385 | 1,423 | 1,431 | 1,374 |
| 20260116 | 1,384 | 1,369 | 1,408 | 1,359 |
| 20260115 | 1,399 | 1,384 | 1,399 | 1,356 |
| 20260114 | 1,432 | 1,380 | 1,448 | 1,379 |
| 20260113 | 1,452 | 1,448 | 1,456 | 1,412 |
| 20260112 | 1,490 | 1,445 | 1,515 | 1,425 |
| 20260109 | 1,516 | 1,453 | 1,555 | 1,452 |
| 20260108 | 1,521 | 1,515 | 1,625 | 1,463 |
| 20260107 | 1,610 | 1,482 | 1,640 | 1,478 |
| 20260106 | 1,468 | 1,580 | 1,685 | 1,425 |
| 20260105 | 1,452 | 1,468 | 1,502 | 1,412 |
| 20260102 | 1,372 | 1,438 | 1,458 | 1,372 |
| 20251230 | 1,407 | 1,365 | 1,410 | 1,356 |
| 20251229 | 1,403 | 1,406 | 1,430 | 1,378 |
| 20251226 | 1,421 | 1,401 | 1,454 | 1,383 |
| 20251224 | 1,447 | 1,421 | 1,531 | 1,400 |
| 20251223 | 1,701 | 1,447 | 1,723 | 1,430 |
| 20251222 | 1,423 | 1,621 | 1,770 | 1,380 |
| 20251219 | 1,240 | 1,374 | 1,540 | 1,231 |
| 20251218 | 1,188 | 1,215 | 1,256 | 1,174 |
| 20251217 | 1,235 | 1,202 | 1,235 | 1,198 |
| 20251216 | 1,246 | 1,226 | 1,280 | 1,207 |
| 20251215 | 1,299 | 1,246 | 1,364 | 1,246 |
| 20251212 | 1,232 | 1,245 | 1,298 | 1,220 |
| 20251211 | 1,197 | 1,210 | 1,244 | 1,175 |
| 20251210 | 1,209 | 1,182 | 1,214 | 1,181 |
| 20251209 | 1,185 | 1,208 | 1,213 | 1,168 |
| 20251208 | 1,168 | 1,168 | 1,214 | 1,159 |
| 20251205 | 1,181 | 1,153 | 1,185 | 1,148 |
| 20251204 | 1,211 | 1,181 | 1,215 | 1,180 |
| 20251203 | 1,201 | 1,215 | 1,237 | 1,190 |
| 20251202 | 1,244 | 1,198 | 1,257 | 1,198 |
| 20251201 | 1,266 | 1,254 | 1,275 | 1,235 |
| 20251128 | 1,250 | 1,265 | 1,288 | 1,230 |
| 20251127 | 1,387 | 1,499 | 1,745 | 1,367 |
| 20251126 | 1,347 | 1,361 | 1,379 | 1,317 |
| 20251125 | 1,339 | 1,346 | 1,380 | 1,320 |
| 20251124 | 1,375 | 1,338 | 1,375 | 1,333 |
| 20251121 | 1,410 | 1,356 | 1,413 | 1,355 |
| 20251120 | 1,387 | 1,417 | 1,418 | 1,387 |
| 20251119 | 1,407 | 1,387 | 1,440 | 1,378 |
| 20251118 | 1,490 | 1,407 | 1,501 | 1,405 |
| 20251117 | 1,475 | 1,485 | 1,498 | 1,430 |
| 20251114 | 1,502 | 1,464 | 1,504 | 1,463 |
| 20251113 | 1,547 | 1,502 | 1,547 | 1,490 |
| 20251112 | 1,491 | 1,506 | 1,530 | 1,480 |
| 20251111 | 1,530 | 1,490 | 1,539 | 1,467 |
| 20251110 | 1,564 | 1,516 | 1,566 | 1,516 |
| 20251107 | 1,482 | 1,564 | 1,692 | 1,479 |
| 20251106 | 1,692 | 1,506 | 1,706 | 1,481 |
| 20251105 | 1,621 | 1,691 | 1,698 | 1,570 |
| 20251104 | 1,681 | 1,680 | 1,785 | 1,664 |
| 20251103 | 1,770 | 1,714 | 1,852 | 1,710 |
| 20251031 | 1,878 | 1,770 | 2,005 | 1,767 |
| 20251030 | 1,697 | 1,930 | 2,090 | 1,656 |
| 20251029 | 1,603 | 1,662 | 1,839 | 1,590 |
| 20251028 | 1,581 | 1,606 | 1,865 | 1,510 |
| 20251027 | 1,607 | 1,566 | 1,620 | 1,566 |
| 20251024 | 1,633 | 1,607 | 1,641 | 1,606 |
| 20251023 | 1,671 | 1,633 | 1,693 | 1,614 |
| 20251022 | 1,650 | 1,628 | 1,656 | 1,605 |
| 20251021 | 1,680 | 1,650 | 1,724 | 1,611 |
| 20251020 | 1,675 | 1,675 | 1,690 | 1,645 |
| 20251017 | 1,712 | 1,676 | 1,718 | 1,650 |
| 20251016 | 1,732 | 1,709 | 1,745 | 1,705 |
| 20251015 | 1,715 | 1,726 | 1,790 | 1,715 |
| 20251014 | 1,768 | 1,705 | 1,808 | 1,705 |
| 20251013 | 1,730 | 1,767 | 1,852 | 1,705 |
| 20251010 | 1,789 | 1,759 | 1,920 | 1,710 |
| 20251002 | 1,709 | 1,796 | 1,980 | 1,700 |
| 20251001 | 1,835 | 1,694 | 1,849 | 1,694 |
| 20250930 | 1,800 | 1,849 | 2,015 | 1,800 |
| 20250929 | 1,778 | 1,880 | 2,090 | 1,778 |
| 20250926 | 1,600 | 1,778 | 2,015 | 1,600 |
| 20250925 | 1,656 | 1,627 | 1,657 | 1,610 |
| 20250924 | 1,673 | 1,655 | 1,687 | 1,640 |
| 20250923 | 1,736 | 1,689 | 1,736 | 1,648 |
| 20250922 | 1,799 | 1,726 | 1,799 | 1,708 |
| 20250919 | 1,867 | 1,799 | 1,879 | 1,724 |
| 20250918 | 1,560 | 1,860 | 1,989 | 1,542 |
| 20250917 | 1,529 | 1,530 | 1,544 | 1,513 |
| 20250916 | 1,530 | 1,528 | 1,547 | 1,525 |
| 20250915 | 1,559 | 1,530 | 1,560 | 1,522 |
| 20250912 | 1,515 | 1,552 | 1,561 | 1,510 |
| 20250911 | 1,560 | 1,515 | 1,572 | 1,514 |
| 20250910 | 1,554 | 1,560 | 1,560 | 1,533 |
| 20250909 | 1,535 | 1,550 | 1,554 | 1,535 |
| 20250908 | 1,560 | 1,549 | 1,573 | 1,540 |
| 20250905 | 1,585 | 1,570 | 1,589 | 1,561 |
| 20250904 | 1,556 | 1,583 | 1,588 | 1,546 |
| 20250903 | 1,540 | 1,556 | 1,556 | 1,530 |
| 20250902 | 1,540 | 1,535 | 1,577 | 1,535 |
| 20250901 | 1,564 | 1,555 | 1,585 | 1,538 |
| 20250829 | 1,572 | 1,563 | 1,605 | 1,556 |
| 20250828 | 1,552 | 1,580 | 1,595 | 1,548 |
| 20250827 | 1,553 | 1,564 | 1,583 | 1,552 |
| 20250826 | 1,588 | 1,566 | 1,588 | 1,528 |
| 20250825 | 1,450 | 1,556 | 1,660 | 1,450 |
| 20250822 | 1,841 | 1,794 | 1,841 | 1,770 |
| 20250821 | 1,749 | 1,780 | 1,797 | 1,749 |
| 20250820 | 1,770 | 1,778 | 1,781 | 1,721 |
| 20250819 | 1,793 | 1,778 | 1,825 | 1,771 |
| 20250818 | 1,825 | 1,802 | 1,834 | 1,780 |
| 20250814 | 1,820 | 1,818 | 1,845 | 1,810 |
| 20250813 | 1,809 | 1,825 | 1,825 | 1,796 |
| 20250812 | 1,830 | 1,802 | 1,854 | 1,802 |
| 20250811 | 1,853 | 1,824 | 1,870 | 1,815 |
| 20250808 | 1,851 | 1,852 | 1,911 | 1,847 |
| 20250807 | 1,853 | 1,859 | 1,886 | 1,850 |
| 20250806 | 1,892 | 1,867 | 1,907 | 1,861 |
| 20250805 | 1,918 | 1,892 | 1,985 | 1,881 |
| 20250804 | 1,985 | 1,919 | 1,994 | 1,853 |
| 20250801 | 2,065 | 2,025 | 2,425 | 2,005 |
| 20250731 | 1,966 | 1,938 | 1,993 | 1,927 |
| 20250730 | 1,948 | 1,966 | 1,980 | 1,948 |
| 20250729 | 1,997 | 1,966 | 2,040 | 1,966 |
| 20250728 | 2,010 | 1,997 | 2,070 | 1,989 |
| 20250725 | 2,015 | 2,010 | 2,055 | 2,005 |
| 20250724 | 2,050 | 2,015 | 2,075 | 2,015 |
| 20250723 | 2,055 | 2,050 | 2,120 | 2,025 |
| 20250722 | 2,135 | 2,070 | 2,135 | 2,050 |
| 20250721 | 2,090 | 2,110 | 2,130 | 2,075 |
| 20250718 | 2,130 | 2,090 | 2,145 | 2,080 |
| 20250717 | 2,060 | 2,100 | 2,120 | 2,060 |
| 20250716 | 2,120 | 2,085 | 2,130 | 2,045 |
| 20250715 | 2,120 | 2,120 | 2,135 | 2,075 |
| 20250714 | 2,190 | 2,120 | 2,190 | 2,110 |
| 20250711 | 2,125 | 2,150 | 2,185 | 2,125 |
| 20250710 | 2,175 | 2,145 | 2,205 | 2,140 |
| 20250709 | 2,175 | 2,195 | 2,220 | 2,165 |
| 20250708 | 2,150 | 2,170 | 2,195 | 2,140 |
| 20250707 | 2,125 | 2,165 | 2,205 | 2,125 |
| 20250704 | 2,205 | 2,155 | 2,225 | 2,155 |
| 20250703 | 2,170 | 2,210 | 2,225 | 2,150 |
| 20250702 | 2,205 | 2,170 | 2,205 | 2,120 |
| 20250701 | 2,185 | 2,205 | 2,230 | 2,185 |
| 20250630 | 2,165 | 2,200 | 2,245 | 2,155 |
| 20250627 | 2,190 | 2,175 | 2,235 | 2,150 |
| 20250626 | 2,275 | 2,220 | 2,280 | 2,200 |
| 20250625 | 2,440 | 2,275 | 2,450 | 2,200 |
| 20250624 | 2,460 | 2,435 | 2,540 | 2,405 |
| 20250623 | 2,370 | 2,400 | 2,450 | 2,340 |
| 20250620 | 2,435 | 2,430 | 2,470 | 2,400 |
| 20250619 | 2,445 | 2,435 | 2,460 | 2,365 |
| 20250618 | 2,660 | 2,480 | 2,840 | 2,445 |
| 20250617 | 2,675 | 2,660 | 2,750 | 2,630 |
| 20250616 | 2,715 | 2,665 | 2,760 | 2,645 |
| 20250613 | 2,765 | 2,755 | 2,820 | 2,705 |
| 20250612 | 2,780 | 2,765 | 2,815 | 2,735 |
| 20250611 | 2,885 | 2,780 | 2,920 | 2,775 |
| 20250610 | 2,795 | 2,880 | 2,920 | 2,710 |
| 20250609 | 2,800 | 2,820 | 2,860 | 2,700 |
| 20250605 | 2,905 | 2,840 | 2,930 | 2,805 |
| 20250604 | 2,980 | 2,940 | 3,185 | 2,860 |
| 20250602 | 3,030 | 3,030 | 3,060 | 2,965 |
| 20250530 | 2,520 | 3,065 | 3,250 | 2,465 |
| 20250529 | 2,560 | 2,540 | 2,615 | 2,520 |
| 20250528 | 2,600 | 2,560 | 2,690 | 2,535 |
| 20250527 | 2,480 | 2,560 | 2,730 | 2,480 |
| 20250526 | 2,445 | 2,495 | 2,630 | 2,420 |
| 20250523 | 2,525 | 2,445 | 2,550 | 2,415 |
| 20250522 | 2,600 | 2,525 | 2,640 | 2,520 |
| 20250521 | 2,785 | 2,620 | 2,795 | 2,590 |
| 20250520 | 2,560 | 2,600 | 2,785 | 2,560 |
| 20250519 | 2,495 | 2,650 | 2,915 | 2,450 |
| 20250516 | 2,595 | 2,495 | 2,645 | 2,495 |
| 20250515 | 2,505 | 2,595 | 2,900 | 2,485 |
| 20250514 | 2,560 | 2,505 | 2,610 | 2,460 |
| 20250513 | 2,480 | 2,500 | 2,655 | 2,450 |
| 20250512 | 2,300 | 2,500 | 2,795 | 2,235 |
| 20250509 | 1,957 | 2,315 | 2,390 | 1,935 |
| 20250508 | 1,888 | 1,930 | 1,940 | 1,888 |
| 20250507 | 1,888 | 1,905 | 1,906 | 1,869 |
| 20250502 | 1,890 | 1,881 | 1,895 | 1,868 |
| 20250430 | 1,883 | 1,890 | 1,909 | 1,864 |
| 20250429 | 1,896 | 1,883 | 1,896 | 1,860 |
| 20250428 | 1,894 | 1,875 | 1,939 | 1,871 |
| 20250425 | 1,891 | 1,893 | 1,915 | 1,885 |
| 20250424 | 1,903 | 1,890 | 1,913 | 1,878 |
| 20250423 | 1,902 | 1,904 | 1,921 | 1,889 |
| 20250422 | 1,915 | 1,897 | 1,917 | 1,868 |
| 20250421 | 1,843 | 1,915 | 2,115 | 1,826 |
| 20250418 | 1,860 | 1,844 | 1,860 | 1,829 |
| 20250417 | 1,838 | 1,850 | 1,888 | 1,838 |
| 20250416 | 1,900 | 1,839 | 2,165 | 1,839 |
| 20250415 | 1,874 | 1,900 | 1,950 | 1,818 |
| 20250414 | 1,850 | 1,874 | 1,892 | 1,842 |
| 20250411 | 1,843 | 1,850 | 1,851 | 1,786 |
| 20250410 | 1,770 | 1,843 | 1,843 | 1,770 |
| 20250409 | 1,721 | 1,710 | 1,756 | 1,640 |
| 20250408 | 1,724 | 1,757 | 1,810 | 1,724 |
| 20250407 | 1,812 | 1,721 | 1,837 | 1,720 |
| 20250404 | 1,790 | 1,847 | 1,900 | 1,790 |
| 20250403 | 1,832 | 1,824 | 1,859 | 1,818 |
| 20250402 | 1,921 | 1,859 | 1,950 | 1,856 |
| 20250401 | 1,870 | 1,928 | 1,950 | 1,870 |
| 20250331 | 1,859 | 1,870 | 1,899 | 1,835 |
| 20250328 | 1,952 | 1,896 | 1,957 | 1,880 |
| 20250327 | 1,990 | 1,951 | 2,005 | 1,951 |
| 20250326 | 2,000 | 2,000 | 2,020 | 1,980 |
| 20250325 | 2,040 | 2,005 | 2,090 | 1,999 |
| 20250324 | 2,010 | 2,040 | 2,070 | 2,005 |
| 20250321 | 2,020 | 2,030 | 2,045 | 1,996 |
| 20250320 | 2,055 | 2,030 | 2,080 | 2,030 |
| 20250319 | 2,090 | 2,050 | 2,200 | 2,040 |
| 20250318 | 2,150 | 2,100 | 2,160 | 2,090 |
| 20250317 | 2,185 | 2,140 | 2,200 | 2,105 |
| 20250314 | 2,185 | 2,175 | 2,225 | 2,165 |
| 20250313 | 2,125 | 2,220 | 2,495 | 2,125 |
| 20250312 | 2,160 | 2,125 | 2,160 | 2,110 |
| 20250311 | 2,105 | 2,130 | 2,150 | 2,075 |
| 20250310 | 2,150 | 2,145 | 2,180 | 2,130 |
| 20250307 | 2,250 | 2,170 | 2,250 | 2,160 |
| 20250306 | 2,275 | 2,255 | 2,375 | 2,245 |
| 20250305 | 2,235 | 2,310 | 2,360 | 2,200 |
| 20250304 | 2,205 | 2,235 | 2,235 | 2,160 |
| 20250228 | 2,230 | 2,205 | 2,255 | 2,200 |
| 20250227 | 2,265 | 2,255 | 2,315 | 2,250 |
| 20250226 | 2,270 | 2,260 | 2,335 | 2,260 |
| 20250225 | 2,350 | 2,295 | 2,360 | 2,290 |
| 20250224 | 2,300 | 2,320 | 2,350 | 2,245 |
| 20250221 | 2,330 | 2,310 | 2,340 | 2,280 |
| 20250220 | 2,395 | 2,320 | 2,395 | 2,320 |
| 20250219 | 2,435 | 2,380 | 2,440 | 2,375 |
| 20250218 | 2,430 | 2,420 | 2,465 | 2,400 |
| 20250217 | 2,350 | 2,440 | 2,530 | 2,350 |
| 20250214 | 2,380 | 2,355 | 2,455 | 2,355 |
| 20250213 | 2,400 | 2,355 | 2,450 | 2,340 |
| 20250212 | 2,435 | 2,375 | 2,440 | 2,345 |
| 20250211 | 2,535 | 2,455 | 2,605 | 2,455 |
| 20250210 | 2,515 | 2,510 | 2,555 | 2,455 |
| 20250207 | 2,555 | 2,555 | 2,615 | 2,530 |
| 20250206 | 2,655 | 2,570 | 2,670 | 2,560 |
| 20250205 | 2,600 | 2,630 | 2,780 | 2,580 |
| 20250204 | 2,490 | 2,535 | 2,595 | 2,490 |
| 20250203 | 2,595 | 2,480 | 2,620 | 2,480 |
| 20250131 | 2,625 | 2,625 | 2,685 | 2,610 |
| 20250124 | 2,680 | 2,695 | 2,850 | 2,625 |
| 20250123 | 2,770 | 2,690 | 2,805 | 2,655 |
| 20250122 | 2,680 | 2,770 | 2,905 | 2,650 |
| 20250121 | 2,780 | 2,620 | 2,855 | 2,620 |
| 20250120 | 2,670 | 2,595 | 2,685 | 2,595 |
| 20250117 | 2,730 | 2,665 | 2,740 | 2,655 |
| 20250116 | 2,810 | 2,760 | 2,935 | 2,705 |
| 20250115 | 2,740 | 2,740 | 2,745 | 2,645 |
| 20250114 | 2,750 | 2,715 | 2,835 | 2,695 |
| 20250113 | 2,760 | 2,710 | 2,810 | 2,710 |
| 20250110 | 2,920 | 2,745 | 2,920 | 2,730 |
| 20250109 | 2,890 | 2,920 | 2,965 | 2,850 |
| 20250108 | 2,885 | 2,900 | 2,940 | 2,830 |
| 20250107 | 2,885 | 2,915 | 3,055 | 2,830 |
| 20250106 | 2,800 | 2,820 | 2,860 | 2,785 |
| 20250103 | 2,745 | 2,750 | 2,830 | 2,740 |
| 20250102 | 2,635 | 2,745 | 2,770 | 2,580 |