Stock Ticker
- (230360) 에코마케팅
- Description: 기업개요
동사는 2016년 코스닥 상장된 온라인 광고대행사이자 D2C 커머스 전문 기업임.
마케팅 전략, 캠페인 기획, 광고 제작, 미디어 바잉, 성과 측정, 데이터 분석 등 디지털 마케팅 전 영역을 담당하며 2020년부터 비즈니스 부스팅 전문 기업으로 변모함.
AI 기반 마케팅 혁신을 경쟁력으로 삼고 광고 기획, 제작, 운영 전 과정을 자동화해 효율성을 극대화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260629 | 16,000 | 16,000 | 16,000 | 16,000 |
| 20260626 | 16,000 | 16,000 | 16,000 | 16,000 |
| 20260625 | 16,000 | 16,000 | 16,000 | 16,000 |
| 20260624 | 16,000 | 16,000 | 16,000 | 16,000 |
| 20260623 | 16,000 | 16,000 | 16,000 | 16,000 |
| 20260622 | 16,000 | 16,000 | 16,000 | 16,000 |
| 20260619 | 16,000 | 16,000 | 16,000 | 16,000 |
| 20260618 | 16,000 | 16,000 | 16,000 |
| 20260617 | 16,000 | 16,000 | 16,000 | 16,000 |
| 20260616 | 16,000 | 16,000 | 16,000 | 16,000 |
| 20260615 | 16,000 | 16,000 | 16,000 | 16,000 |
| 20260612 | 16,000 | 16,000 | 16,000 | 16,000 |
| 20260611 | 16,000 | 16,000 | 16,000 | 16,000 |
| 20260610 | 16,000 | 16,000 | 16,020 | 16,000 |
| 20260609 | 16,000 | 16,000 | 16,040 | 16,000 |
| 20260608 | 16,000 | 16,010 | 16,020 | 16,000 |
| 20260605 | 16,040 | 16,000 | 16,040 | 16,000 |
| 20260604 | 16,000 | 16,000 | 16,150 | 16,000 |
| 20260602 | 16,000 | 16,000 | 16,070 | 16,000 |
| 20260601 | 16,000 | 16,000 | 16,080 | 16,000 |
| 20260529 | 16,000 | 16,000 | 16,060 | 16,000 |
| 20260528 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260527 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260526 | 16,000 | 16,000 | 16,020 | 16,000 |
| 20260522 | 16,000 | 16,020 | 16,100 | 16,000 |
| 20260521 | 16,000 | 16,010 | 16,230 | 16,000 |
| 20260520 | 16,000 | 16,000 | 16,080 | 16,000 |
| 20260519 | 16,000 | 16,000 | 16,080 | 16,000 |
| 20260518 | 16,000 | 16,000 | 16,020 | 16,000 |
| 20260515 | 16,000 | 16,000 | 16,030 | 16,000 |
| 20260514 | 16,000 | 16,010 | 16,010 | 16,000 |
| 20260513 | 16,000 | 16,010 | 16,020 | 16,000 |
| 20260512 | 16,000 | 16,000 | 16,300 | 16,000 |
| 20260511 | 16,010 | 16,000 | 16,010 | 16,000 |
| 20260508 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260507 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260506 | 16,000 | 16,000 | 16,020 | 16,000 |
| 20260504 | 16,010 | 16,000 | 16,200 | 16,000 |
| 20260430 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260429 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260428 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260427 | 16,000 | 16,010 | 16,020 | 16,000 |
| 20260424 | 16,010 | 16,010 | 16,020 | 16,000 |
| 20260423 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260422 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260421 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260420 | 16,010 | 16,010 | 16,010 | 16,000 |
| 20260417 | 16,000 | 16,010 | 16,010 | 16,000 |
| 20260416 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260415 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260414 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260413 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260410 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260409 | 16,000 | 16,000 | 16,020 | 16,000 |
| 20260408 | 16,000 | 16,000 | 16,010 | 16,000 |
| 20260407 | 16,040 | 16,000 | 16,040 | 16,000 |
| 20260406 | 16,000 | 16,040 | 16,080 | 16,000 |
| 20260403 | 15,920 | 16,000 | 16,050 | 15,900 |
| 20260402 | 15,920 | 15,920 | 15,960 | 15,920 |
| 20260401 | 15,950 | 15,920 | 15,950 | 15,860 |
| 20260331 | 15,860 | 15,850 | 15,920 | 15,850 |
| 20260330 | 15,920 | 15,910 | 15,950 | 15,840 |
| 20260327 | 15,950 | 15,930 | 15,950 | 15,930 |
| 20260326 | 15,950 | 15,930 | 15,950 | 15,920 |
| 20260325 | 15,920 | 15,950 | 15,950 | 15,920 |
| 20260324 | 15,900 | 15,920 | 15,940 | 15,900 |
| 20260323 | 15,900 | 15,890 | 15,920 | 15,890 |
| 20260320 | 15,890 | 15,900 | 15,930 | 15,890 |
| 20260319 | 15,890 | 15,890 | 15,900 | 15,890 |
| 20260318 | 15,890 | 15,890 | 15,900 | 15,880 |
| 20260317 | 15,900 | 15,890 | 15,930 | 15,890 |
| 20260316 | 15,900 | 15,900 | 15,920 | 15,890 |
| 20260313 | 15,890 | 15,900 | 15,950 | 15,890 |
| 20260312 | 15,890 | 15,950 | 15,960 | 15,880 |
| 20260311 | 15,870 | 15,950 | 15,950 | 15,860 |
| 20260310 | 15,860 | 15,850 | 15,890 | 15,850 |
| 20260309 | 15,820 | 15,870 | 15,880 | 15,820 |
| 20260306 | 15,820 | 15,820 | 15,860 | 15,820 |
| 20260305 | 15,850 | 15,820 | 15,860 | 15,800 |
| 20260304 | 15,830 | 15,820 | 15,840 | 15,790 |
| 20260303 | 15,830 | 15,830 | 15,900 | 15,810 |
| 20260227 | 15,840 | 15,830 | 15,860 | 15,810 |
| 20260226 | 15,930 | 15,840 | 15,930 | 15,820 |
| 20260225 | 15,910 | 15,850 | 15,910 | 15,830 |
| 20260224 | 15,920 | 15,910 | 15,920 | 15,810 |
| 20260223 | 15,940 | 15,910 | 15,950 | 15,910 |
| 20260220 | 15,920 | 15,930 | 15,950 | 15,920 |
| 20260219 | 15,920 | 15,920 | 15,930 | 15,920 |
| 20260213 | 15,910 | 15,910 | 15,920 | 15,910 |
| 20260212 | 15,910 | 15,910 | 15,980 | 15,910 |
| 20260211 | 15,900 | 15,900 | 15,920 | 15,900 |
| 20260210 | 15,900 | 15,910 | 15,920 | 15,900 |
| 20260209 | 15,900 | 15,900 | 15,910 | 15,900 |
| 20260206 | 15,900 | 15,900 | 15,910 | 15,900 |
| 20260205 | 15,900 | 15,920 | 15,930 | 15,900 |
| 20260204 | 15,900 | 15,900 | 15,910 | 15,890 |
| 20260203 | 15,900 | 15,910 | 15,920 | 15,890 |
| 20260202 | 15,900 | 15,890 | 15,910 | 15,890 |
| 20260130 | 15,900 | 15,890 | 15,920 | 15,890 |
| 20260129 | 15,890 | 15,900 | 15,930 | 15,880 |
| 20260128 | 15,900 | 15,890 | 15,920 | 15,880 |
| 20260127 | 15,910 | 15,890 | 15,910 | 15,880 |
| 20260126 | 15,900 | 15,910 | 15,970 | 15,900 |
| 20260123 | 15,900 | 15,830 | 15,940 | 15,800 |
| 20260122 | 15,760 | 15,800 | 15,830 | 15,760 |
| 20260121 | 15,850 | 15,790 | 15,880 | 15,780 |
| 20260120 | 15,880 | 15,850 | 15,910 | 15,770 |
| 20260119 | 15,930 | 15,920 | 15,940 | 15,920 |
| 20260116 | 15,920 | 15,920 | 15,930 | 15,920 |
| 20260115 | 15,920 | 15,930 | 15,930 | 15,910 |
| 20260114 | 15,910 | 15,910 | 15,920 | 15,910 |
| 20260113 | 15,910 | 15,910 | 15,920 | 15,910 |
| 20260112 | 15,910 | 15,910 | 15,920 | 15,910 |
| 20260109 | 15,910 | 15,910 | 15,920 | 15,900 |
| 20260108 | 15,900 | 15,900 | 15,910 | 15,900 |
| 20260107 | 15,900 | 15,890 | 15,920 | 15,890 |
| 20260106 | 15,900 | 15,890 | 15,920 | 15,890 |
| 20260105 | 15,910 | 15,900 | 15,920 | 15,890 |
| 20260102 | 13,910 | 13,910 | 13,910 | 13,910 |
| 20251230 | 10,650 | 10,700 | 10,930 | 10,650 |
| 20251229 | 11,200 | 10,670 | 11,200 | 10,610 |
| 20251226 | 11,200 | 11,240 | 11,400 | 11,190 |
| 20251224 | 11,350 | 11,200 | 11,350 | 11,080 |
| 20251223 | 11,400 | 11,340 | 11,480 | 11,190 |
| 20251222 | 11,430 | 11,440 | 11,650 | 11,300 |
| 20251219 | 11,340 | 11,420 | 11,440 | 11,180 |
| 20251218 | 11,320 | 11,340 | 11,390 | 11,070 |
| 20251217 | 11,280 | 11,340 | 11,610 | 11,140 |
| 20251216 | 11,260 | 11,140 | 11,300 | 11,050 |
| 20251215 | 10,900 | 11,180 | 11,190 | 10,840 |
| 20251212 | 10,950 | 10,900 | 11,050 | 10,840 |
| 20251211 | 10,840 | 10,860 | 10,940 | 10,730 |
| 20251210 | 10,710 | 10,770 | 10,820 | 10,590 |
| 20251209 | 10,630 | 10,710 | 10,790 | 10,520 |
| 20251208 | 10,760 | 10,620 | 10,810 | 10,490 |
| 20251205 | 10,850 | 10,760 | 10,850 | 10,620 |
| 20251204 | 10,970 | 10,720 | 10,970 | 10,670 |
| 20251203 | 11,120 | 10,920 | 11,120 | 10,890 |
| 20251202 | 11,220 | 11,020 | 11,220 | 10,900 |
| 20251201 | 11,240 | 11,110 | 11,370 | 11,060 |
| 20251128 | 11,250 | 11,120 | 11,250 | 10,990 |
| 20251127 | 11,170 | 11,030 | 11,200 | 11,010 |
| 20251126 | 10,880 | 11,020 | 11,050 | 10,830 |
| 20251125 | 10,990 | 10,820 | 11,030 | 10,780 |
| 20251124 | 11,200 | 10,850 | 11,200 | 10,790 |
| 20251121 | 10,740 | 10,890 | 11,000 | 10,740 |
| 20251120 | 10,690 | 11,040 | 11,090 | 10,690 |
| 20251119 | 10,660 | 10,690 | 10,890 | 10,530 |
| 20251118 | 11,190 | 10,650 | 11,310 | 10,560 |
| 20251117 | 11,150 | 11,050 | 11,180 | 10,690 |
| 20251114 | 11,140 | 11,140 | 11,420 | 10,970 |
| 20251113 | 11,250 | 11,140 | 11,330 | 11,110 |
| 20251112 | 11,350 | 11,250 | 11,490 | 11,160 |
| 20251111 | 11,690 | 11,350 | 11,700 | 11,280 |
| 20251110 | 11,220 | 11,570 | 11,660 | 11,220 |
| 20251107 | 11,670 | 11,220 | 11,730 | 11,170 |
| 20251106 | 11,410 | 11,690 | 11,850 | 11,400 |
| 20251105 | 11,480 | 11,400 | 11,480 | 11,160 |
| 20251104 | 11,450 | 11,480 | 11,790 | 11,320 |
| 20251103 | 11,590 | 11,450 | 11,600 | 11,020 |
| 20251031 | 11,460 | 11,580 | 11,600 | 11,340 |
| 20251030 | 11,870 | 11,450 | 12,000 | 11,290 |
| 20251029 | 12,200 | 11,870 | 12,250 | 11,785 |
| 20251028 | 11,930 | 12,180 | 12,190 | 11,860 |
| 20251027 | 11,930 | 11,910 | 12,020 | 11,790 |
| 20251024 | 12,070 | 11,930 | 12,270 | 11,820 |
| 20251023 | 12,200 | 11,980 | 12,220 | 11,930 |
| 20251022 | 12,310 | 12,200 | 12,320 | 12,090 |
| 20251021 | 12,370 | 12,310 | 12,580 | 12,110 |
| 20251020 | 12,400 | 12,370 | 12,540 | 12,190 |
| 20251017 | 12,630 | 12,400 | 12,850 | 12,300 |
| 20251016 | 13,490 | 12,610 | 13,500 | 12,610 |
| 20251015 | 13,500 | 13,490 | 13,500 | 12,900 |
| 20251014 | 12,950 | 13,400 | 13,500 | 12,950 |
| 20251013 | 13,090 | 12,950 | 13,190 | 12,730 |
| 20251010 | 12,880 | 13,290 | 13,290 | 12,700 |
| 20251002 | 13,100 | 12,700 | 13,180 | 12,490 |
| 20251001 | 12,900 | 13,060 | 13,170 | 12,770 |
| 20250930 | 13,310 | 12,810 | 13,350 | 12,690 |
| 20250929 | 13,400 | 13,290 | 13,570 | 12,930 |
| 20250926 | 13,790 | 13,690 | 13,850 | 13,490 |
| 20250925 | 13,930 | 13,790 | 14,010 | 13,650 |
| 20250924 | 13,920 | 13,930 | 14,000 | 13,780 |
| 20250923 | 14,310 | 13,920 | 14,310 | 13,910 |
| 20250922 | 14,400 | 14,310 | 14,620 | 14,240 |
| 20250919 | 14,170 | 14,320 | 14,360 | 14,040 |
| 20250918 | 14,230 | 14,150 | 14,390 | 14,050 |
| 20250917 | 13,840 | 14,230 | 14,330 | 13,700 |
| 20250916 | 14,140 | 13,830 | 14,400 | 13,800 |
| 20250915 | 14,160 | 14,140 | 14,350 | 14,070 |
| 20250912 | 13,620 | 14,160 | 14,510 | 13,620 |
| 20250911 | 13,640 | 13,610 | 13,750 | 13,300 |
| 20250910 | 13,280 | 13,610 | 13,610 | 13,280 |
| 20250909 | 13,150 | 13,280 | 13,590 | 13,150 |
| 20250908 | 13,030 | 13,170 | 13,400 | 12,930 |
| 20250905 | 13,010 | 13,120 | 13,210 | 12,720 |
| 20250904 | 12,810 | 13,010 | 13,100 | 12,810 |
| 20250903 | 12,770 | 12,800 | 13,240 | 12,570 |
| 20250902 | 13,410 | 12,840 | 13,740 | 12,750 |
| 20250901 | 13,900 | 13,570 | 13,900 | 13,320 |
| 20250829 | 13,500 | 13,760 | 13,870 | 13,410 |
| 20250828 | 13,720 | 13,530 | 13,900 | 13,460 |
| 20250827 | 13,920 | 13,720 | 13,920 | 13,490 |
| 20250826 | 13,920 | 13,920 | 14,080 | 13,700 |
| 20250825 | 13,810 | 13,980 | 14,280 | 13,790 |
| 20250822 | 13,990 | 13,780 | 14,000 | 13,530 |
| 20250821 | 13,910 | 13,990 | 14,190 | 13,610 |
| 20250820 | 13,360 | 13,960 | 14,160 | 13,220 |
| 20250819 | 13,830 | 13,610 | 14,040 | 13,450 |
| 20250818 | 14,220 | 13,960 | 14,420 | 13,860 |
| 20250814 | 14,410 | 14,300 | 15,270 | 14,000 |
| 20250813 | 14,550 | 14,480 | 15,360 | 14,080 |
| 20250812 | 13,390 | 14,540 | 15,490 | 13,090 |
| 20250811 | 11,090 | 12,600 | 12,600 | 10,570 |
| 20250808 | 11,060 | 11,140 | 11,190 | 10,930 |
| 20250807 | 10,670 | 11,150 | 11,260 | 10,670 |
| 20250806 | 10,630 | 10,770 | 11,070 | 10,620 |
| 20250805 | 10,890 | 10,800 | 11,020 | 10,630 |
| 20250804 | 10,650 | 10,870 | 11,250 | 10,550 |
| 20250801 | 11,470 | 10,650 | 11,490 | 10,400 |
| 20250731 | 10,880 | 11,550 | 11,590 | 10,850 |
| 20250730 | 10,480 | 10,900 | 10,940 | 10,320 |
| 20250729 | 10,060 | 10,400 | 10,490 | 9,970 |
| 20250728 | 10,230 | 10,030 | 10,290 | 9,910 |
| 20250725 | 10,400 | 10,260 | 10,550 | 10,180 |
| 20250724 | 10,370 | 10,490 | 10,490 | 10,160 |
| 20250723 | 10,520 | 10,160 | 10,600 | 10,010 |
| 20250722 | 10,150 | 10,530 | 10,580 | 10,150 |
| 20250721 | 10,140 | 10,160 | 10,650 | 10,140 |
| 20250718 | 10,200 | 10,220 | 10,390 | 10,010 |
| 20250717 | 10,250 | 10,200 | 10,490 | 10,070 |
| 20250716 | 9,500 | 10,440 | 10,530 | 9,420 |
| 20250715 | 9,200 | 9,160 | 9,250 | 9,070 |
| 20250714 | 9,220 | 9,270 | 9,320 | 9,140 |
| 20250711 | 9,300 | 9,270 | 9,370 | 9,220 |
| 20250710 | 9,140 | 9,300 | 9,300 | 9,120 |
| 20250709 | 9,200 | 9,170 | 9,250 | 9,160 |
| 20250708 | 9,200 | 9,200 | 9,250 | 9,160 |
| 20250707 | 8,990 | 9,200 | 9,250 | 8,960 |
| 20250704 | 9,140 | 8,990 | 9,200 | 8,990 |
| 20250703 | 9,120 | 9,140 | 9,200 | 9,040 |
| 20250702 | 9,250 | 9,110 | 9,250 | 9,040 |
| 20250701 | 9,200 | 9,180 | 9,250 | 9,100 |
| 20250630 | 8,950 | 9,210 | 9,240 | 8,950 |
| 20250627 | 9,000 | 8,950 | 9,050 | 8,870 |
| 20250626 | 9,150 | 8,950 | 9,300 | 8,860 |
| 20250625 | 9,120 | 9,150 | 9,330 | 9,000 |
| 20250624 | 8,700 | 9,040 | 9,080 | 8,700 |
| 20250623 | 8,840 | 8,700 | 8,840 | 8,570 |
| 20250620 | 8,880 | 8,850 | 8,910 | 8,750 |
| 20250619 | 8,940 | 8,880 | 9,280 | 8,790 |
| 20250618 | 8,500 | 8,890 | 8,940 | 8,500 |
| 20250617 | 8,560 | 8,500 | 8,690 | 8,470 |
| 20250616 | 8,620 | 8,550 | 8,670 | 8,500 |
| 20250613 | 8,880 | 8,640 | 8,880 | 8,560 |
| 20250612 | 8,880 | 8,790 | 8,920 | 8,790 |
| 20250611 | 8,900 | 8,880 | 8,920 | 8,780 |
| 20250610 | 8,760 | 8,890 | 9,020 | 8,720 |
| 20250609 | 8,520 | 8,760 | 8,780 | 8,520 |
| 20250605 | 8,490 | 8,560 | 8,700 | 8,390 |
| 20250604 | 8,330 | 8,450 | 8,510 | 8,300 |
| 20250602 | 8,420 | 8,290 | 8,420 | 8,230 |
| 20250530 | 8,460 | 8,360 | 8,470 | 8,260 |
| 20250529 | 8,280 | 8,460 | 8,530 | 8,240 |
| 20250528 | 8,130 | 8,280 | 8,290 | 8,090 |
| 20250527 | 8,220 | 8,060 | 8,240 | 8,030 |
| 20250526 | 8,150 | 8,220 | 8,310 | 8,120 |
| 20250523 | 8,170 | 8,150 | 8,170 | 8,090 |
| 20250522 | 8,240 | 8,140 | 8,240 | 8,050 |
| 20250521 | 8,180 | 8,250 | 8,290 | 8,160 |
| 20250520 | 8,180 | 8,170 | 8,250 | 8,110 |
| 20250519 | 8,140 | 8,170 | 8,250 | 8,130 |
| 20250516 | 8,550 | 8,210 | 8,550 | 8,150 |
| 20250515 | 8,720 | 8,550 | 8,720 | 8,450 |
| 20250514 | 8,720 | 8,670 | 8,730 | 8,590 |
| 20250513 | 8,600 | 8,700 | 8,720 | 8,270 |
| 20250512 | 8,330 | 8,580 | 8,610 | 8,320 |
| 20250509 | 8,330 | 8,310 | 8,340 | 7,800 |
| 20250508 | 8,320 | 8,280 | 8,410 | 8,280 |
| 20250507 | 8,290 | 8,320 | 8,350 | 8,250 |
| 20250502 | 8,300 | 8,290 | 8,360 | 8,180 |
| 20250430 | 8,520 | 8,300 | 8,520 | 8,295 |
| 20250429 | 8,400 | 8,500 | 8,530 | 8,340 |
| 20250428 | 8,340 | 8,360 | 8,400 | 8,200 |
| 20250425 | 8,270 | 8,310 | 8,380 | 8,260 |
| 20250424 | 8,280 | 8,250 | 8,360 | 8,160 |
| 20250423 | 8,330 | 8,280 | 8,390 | 8,240 |
| 20250422 | 8,290 | 8,300 | 8,340 | 8,230 |
| 20250421 | 8,330 | 8,320 | 8,410 | 8,290 |
| 20250418 | 8,280 | 8,320 | 8,320 | 8,210 |
| 20250417 | 8,240 | 8,280 | 8,320 | 8,170 |
| 20250416 | 8,350 | 8,210 | 8,410 | 8,150 |
| 20250415 | 8,230 | 8,350 | 8,420 | 8,230 |
| 20250414 | 8,300 | 8,230 | 8,340 | 8,210 |
| 20250411 | 8,000 | 8,250 | 8,300 | 7,970 |
| 20250410 | 7,940 | 8,040 | 8,050 | 7,900 |
| 20250409 | 7,750 | 7,740 | 7,850 | 7,550 |
| 20250408 | 7,680 | 7,800 | 7,900 | 7,390 |
| 20250407 | 8,070 | 7,640 | 8,070 | 7,540 |
| 20250404 | 7,910 | 8,130 | 8,170 | 7,910 |
| 20250403 | 8,200 | 8,090 | 8,200 | 7,910 |
| 20250402 | 8,090 | 8,200 | 8,280 | 8,020 |
| 20250401 | 7,980 | 8,020 | 8,100 | 7,800 |
| 20250331 | 8,050 | 8,010 | 8,150 | 7,990 |
| 20250328 | 8,230 | 8,160 | 8,230 | 7,980 |
| 20250327 | 8,140 | 8,150 | 8,200 | 8,080 |
| 20250326 | 8,180 | 8,150 | 8,270 | 8,050 |
| 20250325 | 8,490 | 8,210 | 8,490 | 8,170 |
| 20250324 | 8,710 | 8,430 | 8,730 | 8,400 |
| 20250321 | 8,780 | 8,710 | 8,790 | 8,560 |
| 20250320 | 8,930 | 8,720 | 8,940 | 8,600 |
| 20250319 | 8,900 | 8,900 | 8,970 | 8,840 |
| 20250318 | 8,980 | 8,900 | 9,020 | 8,850 |
| 20250317 | 8,980 | 8,980 | 9,040 | 8,920 |
| 20250314 | 8,980 | 8,980 | 9,150 | 8,930 |
| 20250313 | 8,950 | 8,980 | 9,100 | 8,950 |
| 20250312 | 9,060 | 9,000 | 9,070 | 8,900 |
| 20250311 | 9,270 | 9,020 | 9,340 | 9,010 |
| 20250310 | 9,400 | 9,380 | 9,550 | 9,270 |
| 20250307 | 9,350 | 9,360 | 9,610 | 9,300 |
| 20250306 | 9,520 | 9,490 | 9,630 | 9,440 |
| 20250305 | 9,120 | 9,540 | 9,590 | 9,120 |
| 20250304 | 9,210 | 9,190 | 9,280 | 9,120 |
| 20250228 | 9,400 | 9,200 | 9,510 | 9,200 |
| 20250227 | 9,270 | 9,510 | 9,580 | 9,210 |
| 20250226 | 9,330 | 9,270 | 9,380 | 9,140 |
| 20250225 | 9,270 | 9,330 | 9,380 | 9,250 |
| 20250224 | 9,350 | 9,290 | 9,350 | 9,200 |
| 20250221 | 9,440 | 9,350 | 9,490 | 9,330 |
| 20250220 | 9,390 | 9,430 | 9,440 | 9,310 |
| 20250219 | 9,310 | 9,390 | 9,600 | 9,260 |
| 20250218 | 9,190 | 9,230 | 9,290 | 9,090 |
| 20250217 | 9,150 | 9,140 | 9,250 | 9,090 |
| 20250214 | 9,180 | 9,150 | 9,310 | 9,060 |
| 20250213 | 9,290 | 9,220 | 9,300 | 9,130 |
| 20250212 | 9,450 | 9,290 | 9,450 | 9,150 |
| 20250211 | 9,430 | 9,430 | 9,550 | 9,360 |
| 20250210 | 9,520 | 9,430 | 9,600 | 9,390 |
| 20250207 | 9,730 | 9,530 | 9,740 | 9,430 |
| 20250206 | 9,730 | 9,730 | 9,790 | 9,600 |
| 20250205 | 9,830 | 9,730 | 9,830 | 9,560 |
| 20250204 | 9,800 | 9,830 | 9,900 | 9,700 |
| 20250203 | 9,720 | 9,700 | 9,740 | 9,440 |
| 20250131 | 9,970 | 9,810 | 10,090 | 9,780 |
| 20250124 | 10,090 | 9,970 | 10,140 | 9,820 |
| 20250123 | 10,190 | 10,020 | 10,190 | 9,990 |
| 20250122 | 10,420 | 10,170 | 10,520 | 10,080 |
| 20250121 | 10,150 | 10,500 | 10,710 | 10,150 |
| 20250120 | 10,210 | 10,250 | 10,290 | 10,010 |
| 20250117 | 10,270 | 10,210 | 10,330 | 10,060 |
| 20250116 | 10,170 | 10,270 | 10,920 | 10,110 |
| 20250115 | 9,660 | 10,170 | 10,280 | 9,650 |
| 20250114 | 9,660 | 9,650 | 9,900 | 9,540 |
| 20250113 | 9,860 | 9,740 | 9,940 | 9,700 |
| 20250110 | 9,990 | 9,840 | 10,060 | 9,820 |
| 20250109 | 10,010 | 9,930 | 10,020 | 9,800 |
| 20250108 | 9,990 | 9,940 | 10,030 | 9,920 |
| 20250107 | 10,000 | 9,990 | 10,150 | 9,950 |
| 20250106 | 9,890 | 9,990 | 10,090 | 9,890 |
| 20250103 | 9,760 | 9,880 | 10,000 | 9,730 |
| 20250102 | 9,990 | 9,830 | 10,050 | 9,640 |