Stock Ticker
- (263720) 디앤씨미디어
- Description: 기업개요
동사는 2012년 서적 출판을 목적으로 설립되어 웹소설 및 웹툰 전문 콘텐츠 공급업체로서 작가 수급과 편집부 기반의 조직을 통해 콘텐츠를 제작, 유통하고 있음.
웹소설 콘텐츠 및 2차 저작물 제작, 웹툰 콘텐츠 제작, 애니메이션 및 디지털콘텐츠 제작 등을 주요 사업으로 영위하며, 2024년 숏폼 콘텐츠 제작 및 공급 자회사 펄스클립을 설립함.
IP를 활용한 다양한 콘텐츠 제작과 해외시장 진출을 통해 지속적인 성장을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,510 | 6,430 | 6,640 | 6,350 |
| 20261019 | 6,000 | 6,510 | 6,700 | 6,000 |
| 20261016 | 6,000 | 6,290 | 6,300 | 5,820 |
| 20261015 | 6,290 | 6,020 | 6,290 | 5,910 |
| 20261014 | 6,290 | 6,280 | 6,400 | 6,230 |
| 20261013 | 6,540 | 6,280 | 6,690 | 6,210 |
| 20261012 | 6,800 | 6,540 | 6,880 | 6,540 |
| 20261008 | 6,950 | 6,920 | 6,950 |
| 20261007 | 6,910 | 6,900 | 6,990 | 6,810 |
| 20261006 | 7,010 | 6,910 | 7,060 | 6,870 |
| 20261002 | 7,100 | 6,930 | 7,100 | 6,860 |
| 20261001 | 6,870 | 6,930 | 6,990 | 6,850 |
| 20260930 | 6,880 | 6,880 | 7,030 | 6,830 |
| 20260929 | 6,810 | 6,880 | 6,940 | 6,810 |
| 20260928 | 6,850 | 6,930 | 6,970 | 6,810 |
| 20260923 | 6,880 | 6,830 | 6,900 | 6,760 |
| 20260922 | 6,970 | 6,890 | 6,970 | 6,790 |
| 20260921 | 7,140 | 6,930 | 7,140 | 6,870 |
| 20260918 | 6,990 | 7,140 | 7,200 | 6,960 |
| 20260917 | 7,080 | 6,970 | 7,090 | 6,900 |
| 20260916 | 7,120 | 7,080 | 7,160 | 6,920 |
| 20260915 | 7,000 | 7,130 | 7,210 | 6,880 |
| 20260914 | 7,080 | 7,110 | 7,130 | 6,820 |
| 20260911 | 6,880 | 7,130 | 7,150 | 6,880 |
| 20260910 | 7,030 | 6,880 | 7,040 | 6,840 |
| 20260909 | 6,990 | 7,050 | 7,060 | 6,940 |
| 20260908 | 7,100 | 6,990 | 7,140 | 6,930 |
| 20260907 | 7,190 | 7,110 | 7,190 | 6,980 |
| 20260904 | 7,030 | 7,150 | 7,300 | 6,920 |
| 20260903 | 7,040 | 7,110 | 7,200 | 6,970 |
| 20260902 | 7,280 | 7,120 | 7,280 | 7,010 |
| 20260901 | 7,160 | 7,150 | 7,270 | 7,040 |
| 20260831 | 7,290 | 7,170 | 7,290 | 6,970 |
| 20260828 | 7,130 | 7,270 | 7,360 | 7,080 |
| 20260827 | 7,330 | 7,130 | 7,390 | 7,050 |
| 20260826 | 7,430 | 7,380 | 7,470 | 7,330 |
| 20260825 | 7,250 | 7,430 | 7,520 | 7,170 |
| 20260824 | 7,620 | 7,250 | 7,620 | 7,200 |
| 20260821 | 7,400 | 7,500 | 7,600 | 7,310 |
| 20260820 | 7,520 | 7,460 | 7,590 | 7,330 |
| 20260819 | 7,210 | 7,450 | 7,470 | 7,110 |
| 20260818 | 7,610 | 7,350 | 7,610 | 7,280 |
| 20260814 | 7,500 | 7,610 | 7,640 | 7,350 |
| 20260813 | 7,500 | 7,460 | 7,550 | 7,350 |
| 20260812 | 7,300 | 7,430 | 7,490 | 7,300 |
| 20260811 | 7,210 | 7,300 | 7,380 | 7,150 |
| 20260810 | 7,100 | 7,210 | 7,300 | 6,980 |
| 20260807 | 6,900 | 7,100 | 7,140 | 6,860 |
| 20260806 | 7,050 | 6,950 | 7,050 | 6,800 |
| 20260805 | 7,050 | 6,950 | 7,050 | 6,870 |
| 20260804 | 6,500 | 7,000 | 7,000 | 6,500 |
| 20260803 | 6,400 | 6,600 | 6,720 | 6,300 |
| 20260731 | 6,050 | 6,400 | 6,430 | 6,050 |
| 20260730 | 5,780 | 6,010 | 6,390 | 5,780 |
| 20260729 | 6,650 | 6,230 | 6,710 | 6,010 |
| 20260728 | 6,900 | 6,650 | 6,900 | 6,480 |
| 20260727 | 6,990 | 6,930 | 7,040 | 6,650 |
| 20260724 | 6,780 | 6,890 | 6,890 | 6,730 |
| 20260723 | 6,590 | 6,780 | 6,900 | 6,560 |
| 20260722 | 6,560 | 6,520 | 6,730 | 6,500 |
| 20260721 | 6,480 | 6,580 | 6,670 | 6,400 |
| 20260720 | 6,770 | 6,520 | 6,830 | 6,510 |
| 20260716 | 6,780 | 6,770 | 6,880 | 6,640 |
| 20260715 | 6,590 | 6,780 | 6,840 | 6,580 |
| 20260714 | 6,530 | 6,640 | 6,740 | 6,430 |
| 20260713 | 6,690 | 6,660 | 6,860 | 6,600 |
| 20260710 | 6,450 | 6,780 | 6,910 | 6,450 |
| 20260709 | 7,160 | 6,450 | 7,300 | 6,220 |
| 20260708 | 7,830 | 7,230 | 7,830 | 7,110 |
| 20260707 | 7,610 | 7,850 | 7,860 | 7,490 |
| 20260706 | 7,500 | 7,700 | 7,970 | 7,500 |
| 20260703 | 7,510 | 7,330 | 7,510 | 7,070 |
| 20260702 | 7,340 | 7,520 | 7,860 | 7,210 |
| 20260701 | 7,300 | 7,340 | 7,390 | 7,050 |
| 20260630 | 7,310 | 7,100 | 7,380 | 7,100 |
| 20260629 | 6,660 | 7,310 | 7,400 | 6,660 |
| 20260626 | 6,930 | 6,720 | 6,990 | 6,650 |
| 20260625 | 7,380 | 7,000 | 7,510 | 7,000 |
| 20260624 | 7,710 | 7,360 | 7,990 | 7,260 |
| 20260623 | 8,060 | 7,710 | 8,340 | 7,700 |
| 20260622 | 8,320 | 8,170 | 8,790 | 8,120 |
| 20260619 | 8,690 | 8,310 | 8,970 | 8,260 |
| 20260618 | 9,010 | 8,680 | 9,130 | 8,680 |
| 20260617 | 9,170 | 9,080 | 9,170 | 8,970 |
| 20260616 | 9,050 | 8,980 | 9,240 | 8,970 |
| 20260615 | 9,220 | 9,120 | 9,410 | 9,010 |
| 20260612 | 9,340 | 9,180 | 9,590 | 9,110 |
| 20260611 | 9,260 | 9,330 | 9,500 | 8,940 |
| 20260610 | 9,030 | 9,280 | 9,310 | 8,830 |
| 20260609 | 8,550 | 9,000 | 9,190 | 8,550 |
| 20260608 | 8,800 | 8,550 | 8,950 | 8,490 |
| 20260605 | 9,100 | 8,950 | 9,360 | 8,830 |
| 20260604 | 9,100 | 9,200 | 9,490 | 9,100 |
| 20260602 | 8,960 | 9,050 | 9,170 | 8,600 |
| 20260601 | 9,540 | 9,050 | 9,540 | 9,010 |
| 20260529 | 9,540 | 9,340 | 9,760 | 9,100 |
| 20260528 | 9,550 | 9,610 | 9,700 | 9,400 |
| 20260527 | 10,010 | 9,640 | 10,110 | 9,500 |
| 20260526 | 10,400 | 10,050 | 10,450 | 10,030 |
| 20260522 | 10,110 | 10,400 | 10,400 | 10,110 |
| 20260521 | 10,230 | 10,190 | 10,540 | 10,000 |
| 20260520 | 10,660 | 10,220 | 10,690 | 10,190 |
| 20260519 | 10,680 | 10,560 | 10,890 | 10,500 |
| 20260518 | 10,730 | 10,680 | 10,960 | 10,520 |
| 20260515 | 11,070 | 10,900 | 11,200 | 10,770 |
| 20260514 | 11,090 | 11,220 | 11,290 | 11,050 |
| 20260513 | 11,000 | 11,270 | 11,440 | 11,000 |
| 20260512 | 11,110 | 11,000 | 11,200 | 10,880 |
| 20260511 | 11,730 | 11,200 | 11,730 | 11,150 |
| 20260508 | 11,720 | 11,640 | 11,800 | 11,530 |
| 20260507 | 11,740 | 11,720 | 11,740 | 11,570 |
| 20260506 | 12,030 | 11,740 | 12,060 | 11,570 |
| 20260504 | 12,140 | 12,120 | 12,400 | 12,010 |
| 20260430 | 12,340 | 12,260 | 12,550 | 12,030 |
| 20260429 | 12,340 | 12,340 | 12,500 | 12,200 |
| 20260428 | 12,630 | 12,340 | 12,640 | 12,280 |
| 20260427 | 11,910 | 12,630 | 12,950 | 11,900 |
| 20260424 | 11,840 | 11,900 | 12,000 | 11,760 |
| 20260423 | 12,100 | 11,840 | 12,100 | 11,650 |
| 20260422 | 12,090 | 12,030 | 12,150 | 11,780 |
| 20260421 | 12,200 | 12,090 | 12,240 | 12,060 |
| 20260420 | 12,250 | 12,130 | 12,250 | 12,050 |
| 20260417 | 12,150 | 12,250 | 12,250 | 12,100 |
| 20260416 | 11,990 | 12,150 | 12,150 | 11,840 |
| 20260415 | 12,080 | 11,810 | 12,080 | 11,800 |
| 20260414 | 12,050 | 11,980 | 12,200 | 11,970 |
| 20260413 | 12,190 | 12,100 | 12,190 | 12,020 |
| 20260410 | 12,170 | 12,300 | 12,440 | 12,060 |
| 20260409 | 11,990 | 12,170 | 12,170 | 11,780 |
| 20260408 | 11,640 | 11,880 | 11,880 | 11,560 |
| 20260407 | 11,480 | 11,490 | 11,620 | 11,410 |
| 20260406 | 11,410 | 11,530 | 11,540 | 11,360 |
| 20260403 | 11,860 | 11,410 | 11,860 | 11,390 |
| 20260402 | 11,900 | 11,650 | 12,000 | 11,370 |
| 20260401 | 11,750 | 11,870 | 11,890 | 11,600 |
| 20260331 | 11,520 | 11,450 | 11,760 | 11,400 |
| 20260330 | 11,260 | 11,580 | 11,760 | 11,190 |
| 20260327 | 11,350 | 11,460 | 11,610 | 11,270 |
| 20260326 | 11,890 | 11,580 | 11,970 | 11,500 |
| 20260325 | 11,620 | 11,890 | 11,910 | 11,620 |
| 20260324 | 11,550 | 11,620 | 11,830 | 11,380 |
| 20260323 | 11,910 | 11,450 | 11,910 | 11,400 |
| 20260320 | 11,600 | 11,900 | 11,910 | 11,580 |
| 20260319 | 11,830 | 11,590 | 11,890 | 11,590 |
| 20260318 | 11,950 | 11,960 | 12,130 | 11,820 |
| 20260317 | 11,770 | 11,950 | 12,140 | 11,770 |
| 20260316 | 11,820 | 11,820 | 12,170 | 11,770 |
| 20260313 | 11,540 | 11,820 | 12,020 | 11,390 |
| 20260312 | 11,650 | 11,630 | 11,690 | 11,470 |
| 20260311 | 11,400 | 11,530 | 11,780 | 11,300 |
| 20260310 | 11,220 | 11,350 | 11,510 | 11,220 |
| 20260309 | 11,460 | 11,050 | 11,470 | 10,950 |
| 20260306 | 11,230 | 11,670 | 11,820 | 11,100 |
| 20260305 | 10,810 | 11,320 | 11,380 | 10,810 |
| 20260304 | 11,740 | 10,680 | 11,740 | 10,680 |
| 20260303 | 11,990 | 11,810 | 11,990 | 11,700 |
| 20260227 | 12,070 | 11,930 | 12,650 | 11,900 |
| 20260226 | 12,390 | 12,070 | 12,430 | 12,020 |
| 20260225 | 12,510 | 12,390 | 12,570 | 12,350 |
| 20260224 | 12,740 | 12,530 | 12,740 | 12,450 |
| 20260223 | 12,600 | 12,740 | 12,760 | 12,490 |
| 20260220 | 12,650 | 12,600 | 12,700 | 12,530 |
| 20260219 | 12,740 | 12,650 | 12,870 | 12,440 |
| 20260213 | 12,960 | 12,710 | 13,080 | 12,650 |
| 20260212 | 13,040 | 13,200 | 13,200 | 12,950 |
| 20260211 | 12,770 | 13,040 | 13,240 | 12,700 |
| 20260210 | 12,260 | 12,840 | 13,090 | 12,260 |
| 20260209 | 12,040 | 12,200 | 12,380 | 12,040 |
| 20260206 | 12,400 | 12,030 | 12,400 | 11,760 |
| 20260205 | 12,340 | 12,430 | 12,570 | 12,260 |
| 20260204 | 11,720 | 12,440 | 12,440 | 11,720 |
| 20260203 | 11,940 | 11,840 | 11,940 | 11,650 |
| 20260202 | 12,060 | 11,720 | 12,120 | 11,700 |
| 20260130 | 12,350 | 12,190 | 12,380 | 12,110 |
| 20260129 | 12,320 | 12,350 | 12,410 | 12,050 |
| 20260128 | 12,490 | 12,320 | 12,650 | 12,320 |
| 20260127 | 12,480 | 12,480 | 12,960 | 12,450 |
| 20260126 | 12,430 | 12,460 | 12,650 | 12,320 |
| 20260123 | 12,310 | 12,430 | 12,500 | 12,010 |
| 20260122 | 12,300 | 12,310 | 12,440 | 12,120 |
| 20260121 | 12,350 | 12,120 | 12,390 | 12,050 |
| 20260120 | 12,110 | 12,420 | 12,520 | 12,080 |
| 20260119 | 12,150 | 12,100 | 12,150 | 11,950 |
| 20260116 | 12,260 | 12,120 | 12,310 | 12,080 |
| 20260115 | 12,200 | 12,260 | 12,260 | 12,050 |
| 20260114 | 12,190 | 12,200 | 12,290 | 12,150 |
| 20260113 | 12,260 | 12,200 | 12,480 | 12,140 |
| 20260112 | 12,300 | 12,420 | 12,420 | 12,190 |
| 20260109 | 12,190 | 12,370 | 12,480 | 12,080 |
| 20260108 | 12,680 | 12,190 | 12,680 | 12,130 |
| 20260107 | 12,250 | 12,590 | 12,800 | 12,250 |
| 20260106 | 12,600 | 12,190 | 12,600 | 12,110 |
| 20260105 | 12,800 | 12,600 | 12,800 | 12,440 |
| 20260102 | 12,300 | 12,770 | 12,820 | 12,280 |
| 20251230 | 12,540 | 12,300 | 12,540 | 12,260 |
| 20251229 | 12,230 | 12,460 | 12,500 | 12,220 |
| 20251226 | 12,380 | 12,350 | 12,380 | 12,200 |
| 20251224 | 12,250 | 12,300 | 12,450 | 12,130 |
| 20251223 | 12,530 | 12,330 | 12,650 | 12,310 |
| 20251222 | 12,500 | 12,530 | 12,640 | 12,350 |
| 20251219 | 12,350 | 12,350 | 12,480 | 12,140 |
| 20251218 | 12,010 | 12,310 | 12,310 | 11,950 |
| 20251217 | 12,230 | 12,180 | 12,440 | 11,990 |
| 20251216 | 12,790 | 12,120 | 12,790 | 12,110 |
| 20251215 | 12,730 | 12,730 | 12,790 | 12,580 |
| 20251212 | 12,600 | 12,730 | 12,730 | 12,530 |
| 20251211 | 12,550 | 12,620 | 12,770 | 12,510 |
| 20251210 | 12,610 | 12,550 | 12,680 | 12,500 |
| 20251209 | 12,600 | 12,610 | 12,660 | 12,530 |
| 20251208 | 12,750 | 12,550 | 12,840 | 12,550 |
| 20251205 | 12,670 | 12,800 | 12,850 | 12,610 |
| 20251204 | 13,070 | 12,790 | 13,070 | 12,750 |
| 20251203 | 13,090 | 13,040 | 13,160 | 12,960 |
| 20251202 | 13,070 | 13,090 | 13,170 | 12,950 |
| 20251201 | 13,250 | 13,070 | 13,380 | 13,070 |
| 20251128 | 12,950 | 13,250 | 13,280 | 12,950 |
| 20251127 | 12,860 | 12,950 | 13,290 | 12,860 |
| 20251126 | 12,830 | 12,860 | 12,900 | 12,660 |
| 20251125 | 12,770 | 12,720 | 12,960 | 12,390 |
| 20251124 | 12,910 | 12,750 | 13,110 | 12,680 |
| 20251121 | 13,080 | 12,820 | 13,080 | 12,790 |
| 20251120 | 12,900 | 13,220 | 13,460 | 12,840 |
| 20251119 | 12,890 | 12,870 | 13,000 | 12,620 |
| 20251118 | 13,350 | 12,890 | 13,560 | 12,750 |
| 20251117 | 14,550 | 13,570 | 14,810 | 13,350 |
| 20251114 | 14,000 | 14,210 | 14,390 | 13,600 |
| 20251113 | 14,020 | 13,980 | 14,220 | 13,960 |
| 20251112 | 13,480 | 14,010 | 14,470 | 13,480 |
| 20251111 | 13,780 | 13,470 | 13,990 | 13,440 |
| 20251110 | 13,140 | 13,650 | 13,790 | 13,140 |
| 20251107 | 13,660 | 13,140 | 13,680 | 13,090 |
| 20251106 | 13,620 | 13,770 | 13,830 | 13,350 |
| 20251105 | 13,940 | 13,620 | 13,950 | 13,270 |
| 20251104 | 14,000 | 14,010 | 14,120 | 13,890 |
| 20251103 | 14,300 | 13,930 | 14,440 | 13,930 |
| 20251031 | 14,250 | 14,130 | 14,350 | 14,060 |
| 20251030 | 14,330 | 14,250 | 14,740 | 14,250 |
| 20251029 | 14,840 | 14,460 | 14,840 | 14,410 |
| 20251028 | 14,560 | 14,820 | 14,950 | 14,520 |
| 20251027 | 14,310 | 14,550 | 14,890 | 14,310 |
| 20251024 | 14,530 | 14,310 | 14,530 | 14,200 |
| 20251023 | 14,380 | 14,500 | 14,580 | 14,340 |
| 20251022 | 14,570 | 14,490 | 14,570 | 14,130 |
| 20251021 | 14,410 | 14,550 | 14,580 | 14,290 |
| 20251020 | 14,110 | 14,410 | 14,410 | 13,970 |
| 20251017 | 14,370 | 14,090 | 14,430 | 14,070 |
| 20251016 | 14,360 | 14,380 | 14,540 | 14,270 |
| 20251015 | 14,550 | 14,470 | 14,650 | 14,330 |
| 20251014 | 14,810 | 14,470 | 14,900 | 14,300 |
| 20251013 | 14,900 | 14,810 | 15,140 | 14,800 |
| 20251010 | 14,740 | 15,220 | 15,220 | 14,620 |
| 20251002 | 14,630 | 14,700 | 14,860 | 14,460 |
| 20251001 | 14,650 | 14,510 | 14,810 | 14,480 |
| 20250930 | 14,730 | 14,640 | 14,850 | 14,540 |
| 20250929 | 14,650 | 14,720 | 15,190 | 14,610 |
| 20250926 | 15,000 | 14,650 | 15,000 | 14,590 |
| 20250925 | 15,080 | 15,000 | 15,120 | 14,860 |
| 20250924 | 15,170 | 15,080 | 15,200 | 14,990 |
| 20250923 | 15,450 | 15,170 | 15,490 | 15,150 |
| 20250922 | 15,800 | 15,370 | 15,830 | 15,370 |
| 20250919 | 15,900 | 15,800 | 16,040 | 15,710 |
| 20250918 | 16,020 | 15,890 | 16,020 | 15,730 |
| 20250917 | 16,000 | 15,850 | 16,030 | 15,720 |
| 20250916 | 16,490 | 15,940 | 16,800 | 15,930 |
| 20250915 | 16,310 | 15,940 | 16,330 | 15,810 |
| 20250912 | 16,130 | 16,200 | 16,300 | 16,100 |
| 20250911 | 16,270 | 16,210 | 16,390 | 16,150 |
| 20250910 | 16,140 | 16,270 | 16,300 | 16,100 |
| 20250909 | 16,000 | 16,120 | 16,200 | 15,900 |
| 20250908 | 16,160 | 15,990 | 16,320 | 15,990 |
| 20250905 | 16,360 | 16,160 | 16,390 | 16,160 |
| 20250904 | 15,880 | 16,280 | 16,390 | 15,860 |
| 20250903 | 15,800 | 15,860 | 15,900 | 15,650 |
| 20250902 | 15,900 | 15,810 | 15,900 | 15,660 |
| 20250901 | 16,200 | 15,790 | 16,200 | 15,740 |
| 20250829 | 16,110 | 16,060 | 16,300 | 15,960 |
| 20250828 | 16,190 | 16,230 | 16,240 | 15,900 |
| 20250827 | 16,430 | 16,290 | 16,530 | 16,140 |
| 20250826 | 16,410 | 16,440 | 16,560 | 16,240 |
| 20250825 | 16,100 | 16,410 | 16,420 | 16,100 |
| 20250822 | 16,100 | 16,010 | 16,230 | 15,850 |
| 20250821 | 16,410 | 16,080 | 16,770 | 16,060 |
| 20250820 | 16,780 | 16,390 | 16,780 | 15,990 |
| 20250819 | 16,830 | 16,600 | 17,100 | 16,600 |
| 20250818 | 17,400 | 16,630 | 17,400 | 16,580 |
| 20250814 | 17,960 | 17,400 | 18,410 | 17,210 |
| 20250813 | 17,480 | 17,320 | 17,500 | 16,750 |
| 20250812 | 16,750 | 16,800 | 17,030 | 16,720 |
| 20250811 | 17,380 | 16,750 | 17,380 | 16,740 |
| 20250808 | 17,050 | 17,110 | 17,660 | 17,040 |
| 20250807 | 16,840 | 17,170 | 17,310 | 16,750 |
| 20250806 | 16,590 | 16,840 | 16,840 | 16,310 |
| 20250805 | 16,380 | 16,590 | 16,910 | 16,380 |
| 20250804 | 15,720 | 16,370 | 16,590 | 15,720 |
| 20250801 | 16,510 | 15,770 | 16,670 | 15,710 |
| 20250731 | 16,290 | 16,670 | 16,820 | 16,290 |
| 20250730 | 16,360 | 16,310 | 16,620 | 16,270 |
| 20250729 | 16,120 | 16,260 | 16,530 | 16,020 |
| 20250728 | 16,280 | 16,120 | 16,470 | 16,110 |
| 20250725 | 16,400 | 16,350 | 16,440 | 16,210 |
| 20250724 | 17,000 | 16,340 | 17,020 | 16,200 |
| 20250723 | 17,470 | 17,020 | 17,530 | 16,890 |
| 20250722 | 17,680 | 17,320 | 17,680 | 17,150 |
| 20250721 | 17,630 | 17,450 | 17,740 | 17,370 |
| 20250718 | 17,800 | 17,520 | 17,850 | 17,460 |
| 20250717 | 17,800 | 17,900 | 18,130 | 17,580 |
| 20250716 | 18,140 | 17,900 | 18,180 | 17,750 |
| 20250715 | 18,200 | 18,250 | 18,370 | 18,040 |
| 20250714 | 17,920 | 18,140 | 18,390 | 17,850 |
| 20250711 | 18,190 | 17,740 | 18,520 | 17,720 |
| 20250710 | 17,120 | 18,170 | 18,700 | 17,120 |
| 20250709 | 16,760 | 17,020 | 17,030 | 16,760 |
| 20250708 | 16,740 | 16,910 | 17,080 | 16,740 |
| 20250707 | 17,390 | 16,810 | 17,400 | 16,750 |
| 20250704 | 17,580 | 17,390 | 17,710 | 17,370 |
| 20250703 | 17,550 | 17,580 | 17,680 | 17,460 |
| 20250702 | 18,100 | 17,550 | 18,130 | 17,400 |
| 20250701 | 17,560 | 18,100 | 18,210 | 17,560 |
| 20250630 | 17,420 | 17,500 | 18,050 | 17,420 |
| 20250627 | 17,500 | 17,450 | 17,750 | 17,310 |
| 20250626 | 18,010 | 17,500 | 18,190 | 17,350 |
| 20250625 | 18,340 | 18,010 | 18,650 | 18,000 |
| 20250624 | 17,980 | 18,200 | 18,290 | 17,790 |
| 20250623 | 18,230 | 17,690 | 18,230 | 17,640 |
| 20250620 | 18,100 | 18,290 | 18,320 | 17,590 |
| 20250619 | 18,020 | 18,100 | 18,520 | 17,900 |
| 20250618 | 17,360 | 17,600 | 17,640 | 17,210 |
| 20250617 | 17,570 | 17,360 | 17,610 | 17,210 |
| 20250616 | 17,460 | 17,570 | 17,590 | 17,030 |
| 20250613 | 18,100 | 17,570 | 18,120 | 17,400 |
| 20250612 | 18,300 | 18,140 | 18,400 | 17,990 |
| 20250611 | 18,630 | 18,300 | 18,630 | 18,030 |
| 20250610 | 17,300 | 18,010 | 20,000 | 17,180 |
| 20250609 | 16,720 | 16,700 | 17,020 | 16,530 |
| 20250605 | 16,950 | 16,720 | 17,080 | 16,660 |
| 20250604 | 17,320 | 17,030 | 17,330 | 16,750 |
| 20250602 | 16,100 | 16,200 | 17,110 | 15,710 |
| 20250530 | 15,820 | 15,380 | 15,910 | 14,940 |
| 20250529 | 15,700 | 15,810 | 15,950 | 15,600 |
| 20250528 | 15,670 | 15,690 | 15,940 | 15,500 |
| 20250527 | 15,750 | 15,670 | 16,050 | 15,670 |
| 20250526 | 15,350 | 15,740 | 16,080 | 15,350 |
| 20250523 | 15,640 | 15,250 | 15,790 | 15,190 |
| 20250522 | 15,590 | 15,620 | 15,740 | 15,450 |
| 20250521 | 15,810 | 15,740 | 16,010 | 15,610 |
| 20250520 | 15,910 | 15,920 | 16,110 | 15,810 |
| 20250519 | 16,210 | 15,910 | 16,390 | 15,850 |
| 20250516 | 16,530 | 16,200 | 17,000 | 16,000 |
| 20250515 | 17,250 | 17,000 | 17,370 | 17,000 |
| 20250514 | 17,100 | 17,250 | 17,350 | 17,040 |
| 20250513 | 17,190 | 17,050 | 17,290 | 17,010 |
| 20250512 | 17,340 | 17,190 | 17,360 | 17,050 |
| 20250509 | 17,400 | 17,340 | 17,820 | 17,220 |
| 20250508 | 17,310 | 17,320 | 17,490 | 17,150 |
| 20250507 | 17,500 | 17,440 | 17,600 | 17,110 |
| 20250502 | 17,760 | 17,640 | 17,890 | 17,470 |
| 20250430 | 17,500 | 17,770 | 18,220 | 17,400 |
| 20250429 | 17,300 | 17,500 | 17,640 | 17,280 |
| 20250428 | 17,780 | 17,290 | 17,830 | 17,290 |
| 20250425 | 17,490 | 17,770 | 17,840 | 17,410 |
| 20250424 | 17,770 | 17,600 | 18,400 | 17,530 |
| 20250423 | 17,460 | 17,630 | 17,700 | 17,400 |
| 20250422 | 17,640 | 17,440 | 17,710 | 17,380 |
| 20250421 | 18,280 | 17,800 | 18,440 | 17,800 |
| 20250418 | 19,760 | 18,260 | 19,800 | 18,040 |
| 20250417 | 17,990 | 18,510 | 19,100 | 17,750 |
| 20250416 | 17,870 | 17,180 | 18,140 | 17,180 |
| 20250415 | 18,220 | 17,950 | 18,460 | 17,840 |
| 20250414 | 18,270 | 18,210 | 18,660 | 18,170 |
| 20250411 | 15,950 | 18,250 | 19,310 | 15,870 |
| 20250410 | 16,490 | 16,020 | 16,620 | 15,780 |
| 20250409 | 16,640 | 15,550 | 16,780 | 15,440 |
| 20250408 | 17,550 | 16,800 | 17,610 | 16,800 |
| 20250407 | 18,200 | 17,010 | 18,200 | 17,000 |
| 20250404 | 18,050 | 18,700 | 19,040 | 18,050 |
| 20250403 | 17,920 | 18,370 | 19,320 | 17,920 |
| 20250402 | 18,400 | 18,370 | 18,710 | 18,000 |
| 20250401 | 17,950 | 18,310 | 18,720 | 17,950 |
| 20250331 | 18,510 | 17,820 | 18,590 | 17,820 |
| 20250328 | 19,310 | 18,700 | 19,440 | 18,600 |
| 20250327 | 19,260 | 19,310 | 19,810 | 19,170 |
| 20250326 | 19,370 | 19,260 | 19,620 | 19,020 |
| 20250325 | 18,460 | 19,370 | 19,560 | 18,460 |
| 20250324 | 18,950 | 18,440 | 19,590 | 18,380 |
| 20250321 | 18,640 | 18,600 | 18,640 | 17,810 |
| 20250320 | 18,090 | 18,690 | 19,330 | 18,090 |
| 20250319 | 18,400 | 18,230 | 18,400 | 18,190 |
| 20250318 | 18,250 | 18,220 | 18,540 | 17,700 |
| 20250317 | 17,850 | 18,370 | 18,870 | 17,760 |
| 20250314 | 17,590 | 17,690 | 17,830 | 17,590 |
| 20250313 | 17,680 | 17,690 | 17,870 | 17,450 |
| 20250312 | 17,100 | 17,680 | 17,790 | 17,040 |
| 20250311 | 17,200 | 17,000 | 17,500 | 16,900 |
| 20250310 | 17,780 | 17,600 | 18,000 | 17,450 |
| 20250307 | 17,960 | 17,760 | 18,440 | 17,620 |
| 20250306 | 17,890 | 18,120 | 18,300 | 17,750 |
| 20250305 | 18,050 | 17,890 | 18,380 | 17,890 |
| 20250304 | 18,720 | 18,030 | 18,720 | 18,030 |
| 20250228 | 18,860 | 18,730 | 19,390 | 18,600 |
| 20250227 | 18,320 | 18,790 | 19,100 | 18,040 |
| 20250226 | 18,310 | 18,310 | 18,550 | 18,020 |
| 20250225 | 18,600 | 18,360 | 18,680 | 18,230 |
| 20250224 | 18,010 | 18,250 | 18,730 | 18,010 |
| 20250221 | 18,190 | 18,410 | 20,850 | 17,970 |
| 20250220 | 17,880 | 18,120 | 18,670 | 17,870 |
| 20250219 | 17,590 | 17,560 | 17,720 | 17,500 |
| 20250218 | 17,430 | 17,590 | 18,070 | 17,430 |
| 20250217 | 17,390 | 17,300 | 17,730 | 17,300 |
| 20250214 | 17,590 | 17,470 | 17,620 | 17,340 |
| 20250213 | 17,650 | 17,420 | 17,760 | 17,370 |
| 20250212 | 17,860 | 17,630 | 18,040 | 17,420 |
| 20250211 | 18,240 | 17,860 | 18,360 | 17,600 |
| 20250210 | 18,500 | 18,170 | 18,540 | 18,030 |
| 20250207 | 18,190 | 18,250 | 18,250 | 17,720 |
| 20250206 | 18,000 | 18,200 | 18,250 | 17,980 |
| 20250205 | 17,770 | 17,960 | 18,270 | 17,770 |
| 20250204 | 17,820 | 17,790 | 18,270 | 17,700 |
| 20250203 | 17,720 | 17,810 | 18,050 | 17,610 |
| 20250131 | 17,280 | 17,940 | 17,970 | 17,280 |
| 20250124 | 17,270 | 17,280 | 17,680 | 16,980 |
| 20250123 | 17,740 | 17,270 | 17,890 | 17,270 |
| 20250122 | 18,430 | 17,760 | 18,590 | 17,740 |
| 20250121 | 18,190 | 18,260 | 18,560 | 17,750 |
| 20250120 | 19,100 | 18,070 | 19,100 | 17,800 |
| 20250117 | 19,360 | 18,600 | 19,360 | 18,350 |
| 20250116 | 19,620 | 19,170 | 19,770 | 19,000 |
| 20250115 | 19,650 | 19,400 | 20,050 | 19,400 |
| 20250114 | 20,950 | 19,640 | 21,150 | 19,000 |
| 20250113 | 23,550 | 20,800 | 23,600 | 20,800 |
| 20250110 | 20,650 | 22,650 | 23,450 | 20,600 |
| 20250109 | 20,900 | 20,450 | 21,600 | 20,250 |
| 20250108 | 22,000 | 21,350 | 22,000 | 20,550 |
| 20250107 | 22,400 | 21,600 | 24,450 | 21,000 |
| 20250106 | 22,000 | 22,050 | 22,100 | 20,050 |
| 20250103 | 21,550 | 22,000 | 22,000 | 20,700 |
| 20250102 | 21,000 | 21,550 | 22,300 | 21,000 |