Stock Ticker
- (259960) 크래프톤보통주
- Description: 기업개요
동사는 2007년 설립된 글로벌 게임회사로 게임 개발 및 퍼블리싱을 주 사업으로 영위하며, 14개의 개발 스튜디오를 보유하고 있음.
배틀그라운드, 서브노티카 등의 게임을 서비스하며 매출의 약 95%가 해외에서 발생하고 있음.
'Scale-up the Creative' 전략으로 제작 및 퍼블리싱 역량을 강화하고, 시장성과 오리지널 크리에이티브의 균형을 유지하며 글로벌 경쟁력을 갖춘 IP 발굴에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 196,300 | 196,700 | 203,500 | 193,100 |
| 20261019 | 193,500 | 201,000 | 201,000 | 191,800 |
| 20261016 | 192,000 | 194,100 | 201,000 | 191,900 |
| 20261015 | 191,600 | 193,300 | 193,300 | 187,200 |
| 20261014 | 187,000 | 191,700 | 193,000 | 187,000 |
| 20261013 | 184,500 | 190,000 | 191,000 | 180,600 |
| 20261012 | 186,400 | 189,700 | 194,000 | 185,800 |
| 20261008 | 200,500 | 186,900 |
| 20261007 | 199,800 | 200,500 | 203,500 | 198,500 |
| 20261006 | 200,000 | 200,500 | 200,500 | 195,600 |
| 20261002 | 200,000 | 199,100 | 200,000 | 195,800 |
| 20261001 | 196,000 | 199,700 | 203,000 | 195,500 |
| 20260930 | 199,900 | 194,900 | 200,500 | 194,300 |
| 20260929 | 203,000 | 198,700 | 203,500 | 196,000 |
| 20260928 | 198,200 | 202,000 | 203,000 | 197,100 |
| 20260923 | 204,000 | 198,000 | 204,000 | 197,000 |
| 20260922 | 202,000 | 202,000 | 204,000 | 200,000 |
| 20260921 | 202,500 | 200,000 | 203,000 | 198,400 |
| 20260918 | 205,500 | 205,000 | 206,500 | 203,000 |
| 20260917 | 203,500 | 203,000 | 205,500 | 202,500 |
| 20260916 | 212,000 | 203,000 | 212,000 | 202,500 |
| 20260915 | 209,500 | 210,500 | 213,000 | 208,250 |
| 20260914 | 210,000 | 212,000 | 214,500 | 208,500 |
| 20260911 | 204,500 | 212,500 | 213,000 | 204,500 |
| 20260910 | 207,500 | 208,500 | 210,500 | 205,000 |
| 20260909 | 213,000 | 209,000 | 213,500 | 208,500 |
| 20260908 | 219,500 | 213,500 | 220,000 | 213,000 |
| 20260907 | 216,500 | 218,000 | 219,000 | 213,000 |
| 20260904 | 218,000 | 216,500 | 220,500 | 214,000 |
| 20260903 | 222,500 | 218,000 | 226,000 | 215,500 |
| 20260902 | 225,000 | 221,000 | 227,500 | 221,000 |
| 20260901 | 223,000 | 231,000 | 232,500 | 222,500 |
| 20260831 | 221,000 | 227,000 | 227,000 | 218,000 |
| 20260828 | 218,500 | 222,500 | 223,000 | 217,000 |
| 20260827 | 228,500 | 219,500 | 230,000 | 218,500 |
| 20260826 | 224,000 | 228,000 | 230,000 | 223,000 |
| 20260825 | 222,500 | 223,000 | 224,000 | 218,000 |
| 20260824 | 221,000 | 224,000 | 226,500 | 219,500 |
| 20260821 | 220,500 | 222,000 | 223,000 | 217,000 |
| 20260820 | 221,500 | 222,500 | 228,000 | 220,500 |
| 20260819 | 223,500 | 221,500 | 224,000 | 217,500 |
| 20260818 | 237,000 | 226,500 | 237,500 | 225,500 |
| 20260814 | 234,500 | 238,000 | 239,000 | 234,000 |
| 20260813 | 235,000 | 234,500 | 239,000 | 231,500 |
| 20260812 | 243,500 | 235,000 | 247,000 | 234,000 |
| 20260811 | 242,000 | 244,000 | 247,000 | 239,500 |
| 20260810 | 240,000 | 242,000 | 244,000 | 235,000 |
| 20260807 | 230,000 | 241,500 | 242,000 | 228,500 |
| 20260806 | 229,000 | 230,000 | 230,500 | 224,000 |
| 20260805 | 242,000 | 229,000 | 245,500 | 227,500 |
| 20260804 | 233,000 | 238,000 | 240,000 | 231,500 |
| 20260803 | 240,000 | 235,000 | 242,000 | 233,500 |
| 20260731 | 256,500 | 243,000 | 257,000 | 238,000 |
| 20260730 | 246,000 | 259,000 | 265,000 | 242,000 |
| 20260729 | 249,000 | 244,000 | 255,000 | 238,000 |
| 20260728 | 243,500 | 244,000 | 249,500 | 239,500 |
| 20260727 | 245,000 | 248,000 | 251,500 | 244,000 |
| 20260724 | 233,500 | 242,500 | 245,000 | 232,000 |
| 20260723 | 230,500 | 237,500 | 240,500 | 230,000 |
| 20260722 | 239,000 | 231,000 | 245,000 | 230,500 |
| 20260721 | 221,500 | 234,500 | 240,500 | 221,500 |
| 20260720 | 241,000 | 222,500 | 242,000 | 222,000 |
| 20260716 | 230,000 | 240,500 | 240,500 | 226,000 |
| 20260715 | 233,000 | 230,000 | 238,000 | 229,000 |
| 20260714 | 240,000 | 230,000 | 242,000 | 229,000 |
| 20260713 | 240,000 | 238,000 | 241,000 | 232,500 |
| 20260710 | 246,000 | 238,000 | 250,000 | 238,000 |
| 20260709 | 249,500 | 238,500 | 249,500 | 232,500 |
| 20260708 | 245,000 | 245,000 | 251,500 | 237,000 |
| 20260707 | 237,000 | 245,000 | 245,500 | 233,500 |
| 20260706 | 237,500 | 234,500 | 239,000 | 230,000 |
| 20260703 | 247,000 | 235,500 | 247,000 | 231,500 |
| 20260702 | 246,500 | 244,500 | 249,500 | 236,000 |
| 20260701 | 242,500 | 245,000 | 250,000 | 238,500 |
| 20260630 | 223,500 | 236,000 | 243,000 | 220,500 |
| 20260629 | 204,000 | 223,500 | 224,000 | 204,000 |
| 20260626 | 208,000 | 204,000 | 208,500 | 199,300 |
| 20260625 | 222,500 | 208,000 | 223,000 | 208,000 |
| 20260624 | 223,500 | 220,000 | 226,500 | 215,000 |
| 20260623 | 227,000 | 221,500 | 235,000 | 221,000 |
| 20260622 | 244,500 | 225,000 | 245,500 | 222,000 |
| 20260619 | 237,500 | 241,500 | 248,000 | 230,500 |
| 20260618 | 244,500 | 238,000 | 247,500 | 235,000 |
| 20260617 | 237,000 | 247,000 | 249,500 | 234,000 |
| 20260616 | 237,000 | 237,000 | 243,000 | 236,500 |
| 20260615 | 241,500 | 236,500 | 244,000 | 235,000 |
| 20260612 | 238,000 | 237,000 | 241,500 | 233,500 |
| 20260611 | 226,000 | 233,000 | 233,000 | 221,500 |
| 20260610 | 240,000 | 232,000 | 242,000 | 225,500 |
| 20260609 | 245,000 | 244,500 | 263,000 | 241,500 |
| 20260608 | 249,000 | 244,500 | 256,500 | 242,000 |
| 20260605 | 260,500 | 257,500 | 262,500 | 247,500 |
| 20260604 | 265,000 | 254,500 | 268,000 | 244,500 |
| 20260602 | 250,000 | 252,000 | 254,500 | 238,000 |
| 20260601 | 257,500 | 249,500 | 262,500 | 248,000 |
| 20260529 | 257,500 | 257,500 | 261,000 | 249,500 |
| 20260528 | 255,000 | 255,500 | 261,250 | 246,000 |
| 20260527 | 259,000 | 255,000 | 261,500 | 251,500 |
| 20260526 | 271,500 | 260,500 | 275,000 | 258,000 |
| 20260522 | 259,500 | 271,000 | 272,000 | 259,500 |
| 20260521 | 268,500 | 258,000 | 274,000 | 255,500 |
| 20260520 | 277,500 | 265,500 | 277,500 | 262,000 |
| 20260519 | 277,000 | 276,000 | 287,000 | 271,500 |
| 20260518 | 284,000 | 282,000 | 285,000 | 270,000 |
| 20260515 | 296,500 | 279,000 | 296,500 | 277,500 |
| 20260514 | 280,500 | 293,500 | 293,500 | 274,000 |
| 20260513 | 285,500 | 281,000 | 290,500 | 268,500 |
| 20260512 | 285,500 | 277,500 | 287,000 | 271,500 |
| 20260511 | 271,500 | 284,500 | 288,000 | 270,500 |
| 20260508 | 274,500 | 273,000 | 276,500 | 266,000 |
| 20260507 | 284,000 | 270,000 | 287,000 | 267,000 |
| 20260506 | 290,000 | 284,000 | 291,000 | 283,000 |
| 20260504 | 277,000 | 288,500 | 303,500 | 277,000 |
| 20260430 | 278,000 | 265,000 | 290,000 | 259,000 |
| 20260429 | 280,500 | 277,500 | 295,000 | 276,000 |
| 20260428 | 276,500 | 283,500 | 288,000 | 274,500 |
| 20260427 | 279,000 | 276,000 | 282,500 | 273,000 |
| 20260424 | 267,500 | 274,500 | 283,000 | 265,000 |
| 20260423 | 272,000 | 266,500 | 273,000 | 260,000 |
| 20260422 | 255,000 | 265,500 | 267,000 | 254,000 |
| 20260421 | 263,500 | 255,000 | 266,500 | 252,500 |
| 20260420 | 269,500 | 261,500 | 270,500 | 261,500 |
| 20260417 | 261,000 | 263,500 | 271,000 | 260,500 |
| 20260416 | 248,500 | 256,500 | 267,500 | 248,500 |
| 20260415 | 243,000 | 244,000 | 246,500 | 241,500 |
| 20260414 | 241,500 | 239,000 | 245,500 | 239,000 |
| 20260413 | 237,500 | 241,500 | 247,000 | 233,000 |
| 20260410 | 233,500 | 237,500 | 240,000 | 233,500 |
| 20260409 | 234,500 | 234,000 | 236,000 | 230,000 |
| 20260408 | 244,000 | 234,000 | 245,500 | 233,500 |
| 20260407 | 235,500 | 233,000 | 238,500 | 231,000 |
| 20260406 | 243,500 | 236,500 | 246,500 | 235,500 |
| 20260403 | 250,000 | 243,500 | 253,000 | 243,000 |
| 20260402 | 260,500 | 247,500 | 265,000 | 245,500 |
| 20260401 | 262,500 | 262,000 | 265,000 | 255,000 |
| 20260331 | 247,000 | 255,000 | 259,500 | 246,000 |
| 20260330 | 247,500 | 250,500 | 255,500 | 246,000 |
| 20260327 | 242,000 | 254,500 | 256,000 | 240,000 |
| 20260326 | 242,000 | 241,500 | 251,500 | 240,000 |
| 20260325 | 243,500 | 240,500 | 245,000 | 238,500 |
| 20260324 | 235,500 | 236,500 | 239,000 | 230,000 |
| 20260323 | 230,000 | 228,000 | 236,000 | 228,000 |
| 20260320 | 230,500 | 235,500 | 238,000 | 230,500 |
| 20260319 | 229,000 | 232,000 | 235,500 | 228,500 |
| 20260318 | 235,000 | 234,000 | 236,000 | 230,000 |
| 20260317 | 235,500 | 232,500 | 237,000 | 230,500 |
| 20260316 | 247,000 | 234,500 | 247,000 | 234,500 |
| 20260313 | 222,500 | 244,500 | 251,500 | 221,500 |
| 20260312 | 226,500 | 226,000 | 229,000 | 222,000 |
| 20260311 | 239,000 | 227,500 | 239,500 | 226,500 |
| 20260310 | 224,000 | 237,000 | 238,500 | 222,000 |
| 20260309 | 210,000 | 218,500 | 219,500 | 209,000 |
| 20260306 | 215,000 | 226,000 | 228,000 | 214,500 |
| 20260305 | 220,500 | 220,000 | 225,500 | 216,000 |
| 20260304 | 232,000 | 211,000 | 232,500 | 208,500 |
| 20260303 | 246,000 | 236,000 | 246,500 | 235,500 |
| 20260227 | 255,000 | 248,500 | 255,000 | 245,000 |
| 20260226 | 263,500 | 254,000 | 266,000 | 253,500 |
| 20260225 | 268,000 | 266,000 | 268,500 | 261,000 |
| 20260224 | 259,500 | 265,000 | 268,500 | 258,500 |
| 20260223 | 260,500 | 259,500 | 264,000 | 258,750 |
| 20260220 | 260,500 | 260,500 | 265,500 | 258,500 |
| 20260219 | 258,000 | 262,000 | 265,000 | 256,000 |
| 20260213 | 256,500 | 257,000 | 268,500 | 256,000 |
| 20260212 | 258,500 | 258,000 | 262,500 | 257,000 |
| 20260211 | 252,000 | 259,000 | 261,000 | 249,000 |
| 20260210 | 245,000 | 246,500 | 250,500 | 239,000 |
| 20260209 | 243,000 | 236,500 | 246,000 | 225,000 |
| 20260206 | 234,500 | 238,000 | 240,000 | 230,000 |
| 20260205 | 243,000 | 238,500 | 245,000 | 237,500 |
| 20260204 | 246,000 | 244,000 | 248,500 | 242,500 |
| 20260203 | 252,500 | 245,500 | 252,500 | 242,500 |
| 20260202 | 252,000 | 249,000 | 253,000 | 245,500 |
| 20260130 | 260,500 | 254,000 | 266,000 | 254,000 |
| 20260129 | 260,500 | 260,500 | 268,500 | 256,500 |
| 20260128 | 268,000 | 263,000 | 269,000 | 259,000 |
| 20260127 | 260,000 | 265,500 | 278,500 | 256,500 |
| 20260126 | 240,000 | 255,500 | 263,000 | 240,000 |
| 20260123 | 236,500 | 238,500 | 239,500 | 235,000 |
| 20260122 | 228,000 | 236,500 | 239,000 | 227,500 |
| 20260121 | 235,000 | 231,500 | 236,500 | 228,000 |
| 20260120 | 236,000 | 239,000 | 242,500 | 235,500 |
| 20260119 | 233,000 | 238,000 | 240,500 | 232,000 |
| 20260116 | 235,000 | 234,000 | 237,000 | 232,500 |
| 20260115 | 235,000 | 233,500 | 236,500 | 230,000 |
| 20260114 | 237,000 | 235,000 | 239,500 | 233,000 |
| 20260113 | 238,000 | 235,000 | 241,000 | 231,500 |
| 20260112 | 229,000 | 236,000 | 236,500 | 228,500 |
| 20260109 | 231,000 | 230,000 | 232,000 | 228,000 |
| 20260108 | 230,000 | 229,500 | 232,000 | 227,500 |
| 20260107 | 245,000 | 232,000 | 245,000 | 231,500 |
| 20260106 | 248,500 | 248,000 | 250,000 | 245,000 |
| 20260105 | 250,500 | 246,000 | 251,000 | 243,000 |
| 20260102 | 250,000 | 248,000 | 251,500 | 245,500 |
| 20251230 | 241,500 | 246,000 | 248,000 | 241,000 |
| 20251229 | 241,000 | 242,500 | 244,000 | 240,000 |
| 20251226 | 248,000 | 242,500 | 251,000 | 242,000 |
| 20251224 | 252,000 | 248,000 | 253,000 | 247,500 |
| 20251223 | 248,500 | 250,000 | 257,500 | 247,500 |
| 20251222 | 249,000 | 247,000 | 250,000 | 246,000 |
| 20251219 | 244,500 | 247,000 | 250,000 | 244,000 |
| 20251218 | 244,500 | 242,500 | 245,000 | 240,000 |
| 20251217 | 247,000 | 247,500 | 249,000 | 243,000 |
| 20251216 | 242,500 | 244,000 | 247,000 | 241,500 |
| 20251215 | 246,500 | 242,000 | 248,000 | 241,500 |
| 20251212 | 242,500 | 249,000 | 249,000 | 242,500 |
| 20251211 | 249,500 | 241,500 | 249,500 | 241,500 |
| 20251210 | 244,500 | 247,500 | 249,000 | 243,000 |
| 20251209 | 246,000 | 245,500 | 247,500 | 242,500 |
| 20251208 | 245,500 | 247,500 | 248,000 | 242,000 |
| 20251205 | 242,500 | 247,500 | 248,000 | 241,000 |
| 20251204 | 251,000 | 243,500 | 251,500 | 241,500 |
| 20251203 | 252,000 | 252,000 | 255,000 | 250,500 |
| 20251202 | 254,000 | 253,000 | 255,000 | 251,000 |
| 20251201 | 259,500 | 252,000 | 260,000 | 250,500 |
| 20251128 | 257,000 | 257,500 | 258,500 | 254,500 |
| 20251127 | 259,500 | 256,000 | 260,500 | 255,500 |
| 20251126 | 257,000 | 260,000 | 263,000 | 254,500 |
| 20251125 | 255,500 | 255,000 | 257,000 | 253,000 |
| 20251124 | 254,000 | 255,000 | 257,500 | 252,000 |
| 20251121 | 250,000 | 253,000 | 254,000 | 245,500 |
| 20251120 | 258,000 | 253,000 | 260,500 | 253,000 |
| 20251119 | 257,000 | 257,500 | 258,500 | 252,750 |
| 20251118 | 265,000 | 254,000 | 265,500 | 252,500 |
| 20251117 | 273,500 | 267,000 | 273,500 | 265,000 |
| 20251114 | 273,000 | 270,000 | 274,500 | 269,500 |
| 20251113 | 271,500 | 275,000 | 277,500 | 268,500 |
| 20251112 | 264,500 | 272,000 | 273,500 | 261,500 |
| 20251111 | 263,500 | 264,000 | 265,500 | 261,500 |
| 20251110 | 261,500 | 266,000 | 270,500 | 260,500 |
| 20251107 | 261,500 | 258,000 | 263,500 | 257,000 |
| 20251106 | 266,000 | 262,500 | 268,500 | 260,000 |
| 20251105 | 282,000 | 263,000 | 282,500 | 261,500 |
| 20251104 | 278,000 | 279,000 | 281,000 | 275,500 |
| 20251103 | 279,500 | 277,000 | 287,500 | 276,500 |
| 20251031 | 274,500 | 276,000 | 280,000 | 272,500 |
| 20251030 | 276,500 | 272,000 | 279,500 | 271,000 |
| 20251029 | 285,500 | 279,000 | 286,000 | 276,500 |
| 20251028 | 284,000 | 283,000 | 286,500 | 282,000 |
| 20251027 | 283,000 | 285,000 | 285,000 | 280,000 |
| 20251024 | 286,500 | 287,000 | 287,000 | 281,000 |
| 20251023 | 288,000 | 285,000 | 290,000 | 283,000 |
| 20251022 | 286,000 | 290,000 | 290,000 | 284,500 |
| 20251021 | 288,500 | 287,000 | 291,000 | 285,000 |
| 20251020 | 282,500 | 288,000 | 289,500 | 278,500 |
| 20251017 | 287,500 | 285,000 | 289,500 | 284,500 |
| 20251016 | 292,500 | 290,000 | 295,000 | 287,000 |
| 20251015 | 290,500 | 292,500 | 293,500 | 289,000 |
| 20251014 | 299,000 | 290,500 | 299,000 | 286,500 |
| 20251013 | 300,000 | 303,500 | 303,500 | 296,000 |
| 20251010 | 298,000 | 302,000 | 303,000 | 297,000 |
| 20251002 | 299,500 | 299,000 | 303,500 | 298,500 |
| 20251001 | 295,000 | 298,500 | 302,500 | 294,000 |
| 20250930 | 297,500 | 292,500 | 299,000 | 291,000 |
| 20250929 | 298,000 | 298,000 | 301,500 | 297,000 |
| 20250926 | 298,000 | 295,500 | 299,500 | 295,000 |
| 20250925 | 302,000 | 299,500 | 304,500 | 297,500 |
| 20250924 | 309,500 | 302,500 | 310,000 | 298,500 |
| 20250923 | 306,500 | 307,500 | 310,000 | 305,000 |
| 20250922 | 317,000 | 309,000 | 317,500 | 308,000 |
| 20250919 | 317,500 | 316,500 | 319,000 | 312,000 |
| 20250918 | 319,000 | 319,500 | 320,000 | 316,000 |
| 20250917 | 316,500 | 319,500 | 320,000 | 315,000 |
| 20250916 | 320,000 | 318,500 | 322,000 | 316,500 |
| 20250915 | 320,500 | 321,500 | 326,000 | 320,000 |
| 20250912 | 323,500 | 322,500 | 325,500 | 321,000 |
| 20250911 | 322,000 | 324,500 | 324,500 | 319,000 |
| 20250910 | 320,500 | 323,000 | 326,000 | 318,000 |
| 20250909 | 323,000 | 322,500 | 324,000 | 317,000 |
| 20250908 | 327,000 | 324,500 | 327,000 | 322,000 |
| 20250905 | 329,500 | 326,000 | 332,500 | 325,500 |
| 20250904 | 326,500 | 332,500 | 334,500 | 326,000 |
| 20250903 | 327,000 | 329,000 | 330,500 | 326,500 |
| 20250902 | 331,000 | 330,000 | 334,000 | 329,000 |
| 20250901 | 329,500 | 331,000 | 337,000 | 327,500 |
| 20250829 | 333,000 | 327,500 | 336,500 | 327,500 |
| 20250828 | 337,000 | 332,000 | 339,500 | 330,000 |
| 20250827 | 338,000 | 339,000 | 340,500 | 335,500 |
| 20250826 | 331,000 | 337,500 | 344,000 | 330,000 |
| 20250825 | 329,500 | 330,000 | 336,000 | 327,500 |
| 20250822 | 327,500 | 328,500 | 330,000 | 326,000 |
| 20250821 | 324,500 | 327,500 | 335,000 | 324,500 |
| 20250820 | 329,500 | 326,500 | 331,000 | 323,000 |
| 20250819 | 316,500 | 328,000 | 336,000 | 315,500 |
| 20250818 | 313,000 | 313,000 | 316,000 | 311,500 |
| 20250814 | 315,000 | 315,500 | 317,500 | 309,500 |
| 20250813 | 314,500 | 315,000 | 316,000 | 309,000 |
| 20250812 | 317,000 | 315,500 | 321,000 | 315,000 |
| 20250811 | 322,000 | 319,000 | 324,000 | 318,000 |
| 20250808 | 325,000 | 321,000 | 326,000 | 319,000 |
| 20250807 | 318,500 | 325,500 | 328,500 | 318,000 |
| 20250806 | 315,500 | 319,500 | 323,000 | 315,500 |
| 20250805 | 316,000 | 317,000 | 321,000 | 315,500 |
| 20250804 | 314,000 | 314,500 | 316,500 | 311,500 |
| 20250801 | 323,000 | 315,500 | 324,000 | 314,000 |
| 20250731 | 324,000 | 328,500 | 332,000 | 323,500 |
| 20250730 | 337,000 | 326,500 | 339,750 | 309,000 |
| 20250729 | 332,500 | 338,000 | 340,500 | 327,500 |
| 20250728 | 338,000 | 335,500 | 342,500 | 334,000 |
| 20250725 | 338,000 | 338,500 | 346,500 | 337,000 |
| 20250724 | 348,500 | 341,000 | 350,000 | 338,500 |
| 20250723 | 355,000 | 348,000 | 355,000 | 343,000 |
| 20250722 | 351,500 | 352,500 | 354,500 | 350,500 |
| 20250721 | 354,000 | 353,500 | 356,000 | 350,000 |
| 20250718 | 350,500 | 354,000 | 359,500 | 348,500 |
| 20250717 | 347,000 | 351,500 | 351,500 | 340,500 |
| 20250716 | 345,000 | 345,500 | 350,000 | 343,000 |
| 20250715 | 345,000 | 347,500 | 349,500 | 345,000 |
| 20250714 | 352,000 | 347,000 | 352,500 | 343,500 |
| 20250711 | 352,000 | 353,500 | 358,500 | 351,500 |
| 20250710 | 357,000 | 353,000 | 358,500 | 350,000 |
| 20250709 | 360,000 | 360,000 | 360,500 | 352,000 |
| 20250708 | 361,000 | 363,500 | 367,500 | 358,500 |
| 20250707 | 361,500 | 358,000 | 364,000 | 357,500 |
| 20250704 | 364,000 | 359,500 | 366,500 | 359,000 |
| 20250703 | 359,000 | 365,500 | 372,000 | 358,500 |
| 20250702 | 360,000 | 358,500 | 366,000 | 356,500 |
| 20250701 | 363,500 | 362,000 | 364,500 | 358,000 |
| 20250630 | 359,500 | 363,000 | 368,500 | 354,500 |
| 20250627 | 359,000 | 357,500 | 359,500 | 353,500 |
| 20250626 | 355,000 | 358,500 | 361,000 | 354,500 |
| 20250625 | 359,000 | 357,000 | 361,000 | 346,000 |
| 20250624 | 354,500 | 361,500 | 364,500 | 352,500 |
| 20250623 | 355,500 | 350,500 | 359,500 | 342,500 |
| 20250620 | 362,500 | 358,000 | 365,000 | 355,000 |
| 20250619 | 380,500 | 360,500 | 382,500 | 358,500 |
| 20250618 | 363,500 | 382,500 | 385,000 | 362,000 |
| 20250617 | 368,000 | 367,500 | 373,000 | 364,500 |
| 20250616 | 370,000 | 370,500 | 370,500 | 364,000 |
| 20250613 | 378,500 | 366,500 | 382,500 | 365,500 |
| 20250612 | 371,000 | 382,000 | 382,000 | 371,000 |
| 20250611 | 375,500 | 372,500 | 378,000 | 369,500 |
| 20250610 | 371,500 | 375,500 | 375,500 | 365,000 |
| 20250609 | 369,500 | 373,500 | 374,000 | 365,000 |
| 20250605 | 365,000 | 369,500 | 375,500 | 365,000 |
| 20250604 | 369,500 | 367,500 | 372,500 | 364,000 |
| 20250602 | 366,500 | 368,000 | 372,000 | 363,000 |
| 20250530 | 375,000 | 369,000 | 378,000 | 364,000 |
| 20250529 | 385,500 | 377,500 | 385,500 | 375,500 |
| 20250528 | 379,000 | 383,000 | 391,000 | 379,000 |
| 20250527 | 379,000 | 381,000 | 384,000 | 374,500 |
| 20250526 | 380,000 | 382,500 | 382,500 | 376,000 |
| 20250523 | 378,500 | 379,500 | 387,000 | 377,000 |
| 20250522 | 380,000 | 380,000 | 384,000 | 372,500 |
| 20250521 | 379,000 | 386,000 | 386,000 | 378,500 |
| 20250520 | 373,500 | 379,500 | 381,500 | 370,500 |
| 20250519 | 378,500 | 370,500 | 379,000 | 367,500 |
| 20250516 | 377,000 | 382,500 | 386,000 | 375,500 |
| 20250515 | 371,000 | 375,000 | 377,000 | 371,000 |
| 20250514 | 371,000 | 373,000 | 374,500 | 369,500 |
| 20250513 | 372,000 | 369,500 | 374,000 | 365,500 |
| 20250512 | 375,500 | 376,500 | 379,500 | 373,500 |
| 20250509 | 380,500 | 375,000 | 385,000 | 372,500 |
| 20250508 | 383,000 | 379,000 | 386,000 | 373,500 |
| 20250507 | 390,000 | 385,500 | 393,000 | 378,500 |
| 20250502 | 365,500 | 385,000 | 387,000 | 365,500 |
| 20250430 | 378,000 | 371,500 | 381,500 | 359,500 |
| 20250429 | 377,000 | 370,000 | 377,500 | 360,500 |
| 20250428 | 371,000 | 377,000 | 382,000 | 371,000 |
| 20250425 | 374,500 | 373,000 | 377,500 | 369,000 |
| 20250424 | 371,500 | 376,500 | 379,500 | 370,000 |
| 20250423 | 379,500 | 373,500 | 380,000 | 371,500 |
| 20250422 | 385,000 | 379,000 | 386,000 | 377,500 |
| 20250421 | 386,000 | 384,500 | 391,000 | 381,500 |
| 20250418 | 383,000 | 386,000 | 388,000 | 379,500 |
| 20250417 | 379,000 | 384,000 | 389,000 | 378,500 |
| 20250416 | 368,500 | 377,000 | 381,000 | 365,000 |
| 20250415 | 372,000 | 369,000 | 374,000 | 358,500 |
| 20250414 | 376,500 | 375,500 | 384,000 | 374,500 |
| 20250411 | 368,000 | 377,000 | 379,000 | 366,000 |
| 20250410 | 362,500 | 377,500 | 377,500 | 358,000 |
| 20250409 | 365,000 | 354,500 | 371,500 | 351,500 |
| 20250408 | 368,000 | 366,500 | 372,500 | 360,500 |
| 20250407 | 361,000 | 362,000 | 370,500 | 354,000 |
| 20250404 | 352,000 | 372,000 | 372,000 | 351,500 |
| 20250403 | 339,500 | 353,500 | 354,500 | 339,000 |
| 20250402 | 342,000 | 347,000 | 349,000 | 336,500 |
| 20250401 | 338,000 | 340,000 | 343,000 | 331,500 |
| 20250331 | 347,000 | 334,500 | 347,000 | 328,500 |
| 20250328 | 338,000 | 359,000 | 365,000 | 331,500 |
| 20250327 | 345,000 | 338,500 | 350,000 | 337,500 |
| 20250326 | 338,000 | 338,500 | 341,000 | 332,000 |
| 20250325 | 335,500 | 336,000 | 338,000 | 330,500 |
| 20250324 | 329,000 | 335,500 | 337,500 | 329,000 |
| 20250321 | 330,500 | 325,000 | 335,000 | 325,000 |
| 20250320 | 348,500 | 328,500 | 353,000 | 325,000 |
| 20250319 | 351,000 | 348,000 | 356,000 | 344,000 |
| 20250318 | 358,500 | 351,000 | 361,000 | 346,500 |
| 20250317 | 359,000 | 357,500 | 359,500 | 344,500 |
| 20250314 | 357,500 | 356,000 | 358,500 | 351,500 |
| 20250313 | 346,000 | 358,000 | 358,000 | 345,500 |
| 20250312 | 346,000 | 345,500 | 350,000 | 344,000 |
| 20250311 | 340,000 | 346,000 | 351,000 | 339,500 |
| 20250310 | 349,000 | 350,500 | 358,500 | 347,000 |
| 20250307 | 346,000 | 349,000 | 354,000 | 343,000 |
| 20250306 | 346,000 | 348,000 | 349,500 | 340,000 |
| 20250305 | 336,500 | 344,000 | 345,000 | 336,500 |
| 20250304 | 339,000 | 334,000 | 341,000 | 330,000 |
| 20250228 | 337,000 | 343,500 | 345,000 | 333,500 |
| 20250227 | 335,500 | 341,500 | 343,000 | 333,000 |
| 20250226 | 324,000 | 340,000 | 343,500 | 324,000 |
| 20250225 | 324,500 | 325,000 | 335,000 | 324,000 |
| 20250224 | 322,500 | 327,000 | 327,000 | 320,000 |
| 20250221 | 335,000 | 327,500 | 336,000 | 326,000 |
| 20250220 | 336,000 | 332,000 | 337,000 | 328,500 |
| 20250219 | 321,500 | 335,000 | 338,000 | 320,500 |
| 20250218 | 324,000 | 321,500 | 324,500 | 316,000 |
| 20250217 | 316,000 | 322,500 | 323,500 | 315,000 |
| 20250214 | 320,000 | 312,000 | 324,000 | 311,500 |
| 20250213 | 324,500 | 317,000 | 324,500 | 315,000 |
| 20250212 | 351,000 | 322,500 | 354,000 | 321,000 |
| 20250211 | 380,000 | 375,000 | 389,500 | 375,000 |
| 20250210 | 382,000 | 377,500 | 390,000 | 376,500 |
| 20250207 | 378,000 | 383,000 | 384,000 | 375,500 |
| 20250206 | 377,000 | 381,000 | 382,000 | 370,500 |
| 20250205 | 362,500 | 376,000 | 376,000 | 359,000 |
| 20250204 | 375,500 | 362,500 | 384,500 | 357,000 |
| 20250203 | 360,000 | 360,000 | 362,000 | 349,000 |
| 20250131 | 349,500 | 364,000 | 364,000 | 347,500 |
| 20250124 | 339,500 | 343,000 | 346,500 | 338,000 |
| 20250123 | 339,000 | 337,500 | 340,500 | 335,500 |
| 20250122 | 344,000 | 337,000 | 346,500 | 330,000 |
| 20250121 | 346,000 | 347,000 | 351,000 | 344,000 |
| 20250120 | 344,000 | 345,000 | 355,000 | 343,500 |
| 20250117 | 331,000 | 341,500 | 344,000 | 330,000 |
| 20250116 | 339,000 | 331,500 | 341,500 | 330,500 |
| 20250115 | 342,500 | 336,000 | 346,000 | 331,500 |
| 20250114 | 335,000 | 342,500 | 345,500 | 333,000 |
| 20250113 | 332,000 | 333,500 | 341,000 | 331,500 |
| 20250110 | 328,000 | 335,000 | 340,000 | 328,000 |
| 20250109 | 326,000 | 326,000 | 331,000 | 324,500 |
| 20250108 | 335,500 | 325,000 | 342,000 | 319,500 |
| 20250107 | 343,500 | 331,000 | 350,000 | 326,500 |
| 20250106 | 335,000 | 346,500 | 348,500 | 333,000 |
| 20250103 | 316,500 | 335,000 | 336,500 | 316,500 |
| 20250102 | 315,000 | 316,500 | 323,500 | 314,500 |