Stock Ticker
- (293490) 카카오게임즈
- Description: 기업개요
동사는 2013년 설립 후 2016년 ㈜다음게임을 흡수합병하여 ㈜카카오게임즈로 사명을 변경하였으며, 2020년 코스닥 시장에 상장함.
카카오톡과 다음 플랫폼 기반으로 PC/콘솔 및 모바일 게임의 개발과 글로벌 퍼블리싱을 영위하는 종합 게임사로서, 라이온하트스튜디오 등 자회사를 통해 다양한 장르의 게임을 개발하고 있음.
카카오톡 기반의 마케팅 플랫폼과 빅데이터를 활용한 타겟 마케팅으로 게임 퍼블리싱 경쟁력을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,010 | 10,180 | 10,470 | 10,010 |
| 20261019 | 10,270 | 10,300 | 10,330 | 9,900 |
| 20261016 | 9,670 | 10,270 | 11,160 | 9,650 |
| 20261015 | 9,380 | 9,830 | 9,910 | 9,170 |
| 20261014 | 9,810 | 9,460 | 9,990 | 9,420 |
| 20261013 | 9,660 | 9,810 | 10,110 | 9,210 |
| 20261012 | 9,520 | 9,630 | 10,170 | 9,400 |
| 20261008 | 10,090 | 9,350 | 10,110 |
| 20261007 | 9,910 | 10,110 | 10,250 | 9,910 |
| 20261006 | 10,140 | 10,010 | 10,400 | 9,970 |
| 20261002 | 9,920 | 10,140 | 10,280 | 9,750 |
| 20261001 | 9,280 | 9,950 | 10,010 | 9,240 |
| 20260930 | 9,520 | 9,210 | 9,560 | 9,150 |
| 20260929 | 9,550 | 9,520 | 9,560 | 9,380 |
| 20260928 | 9,000 | 9,610 | 9,770 | 8,910 |
| 20260923 | 8,830 | 9,020 | 9,420 | 8,830 |
| 20260922 | 8,990 | 8,890 | 8,990 | 8,790 |
| 20260921 | 9,200 | 8,910 | 9,200 | 8,890 |
| 20260918 | 9,800 | 9,160 | 9,800 | 9,090 |
| 20260917 | 9,550 | 9,600 | 9,660 | 9,370 |
| 20260916 | 9,910 | 9,510 | 9,910 | 9,430 |
| 20260915 | 9,570 | 9,880 | 9,950 | 9,450 |
| 20260914 | 9,140 | 9,660 | 9,740 | 9,030 |
| 20260911 | 9,300 | 9,230 | 9,450 | 9,010 |
| 20260910 | 8,800 | 9,390 | 9,390 | 8,620 |
| 20260909 | 8,910 | 8,820 | 9,000 | 8,810 |
| 20260908 | 8,900 | 8,940 | 9,100 | 8,740 |
| 20260907 | 9,150 | 8,900 | 9,150 | 8,840 |
| 20260904 | 8,870 | 9,030 | 9,290 | 8,860 |
| 20260903 | 9,090 | 8,830 | 9,250 | 8,740 |
| 20260902 | 9,670 | 9,020 | 9,800 | 8,970 |
| 20260901 | 8,680 | 9,880 | 10,430 | 8,650 |
| 20260831 | 8,130 | 8,810 | 8,860 | 8,100 |
| 20260828 | 8,110 | 8,260 | 8,350 | 8,110 |
| 20260827 | 8,410 | 8,190 | 8,530 | 8,140 |
| 20260826 | 8,490 | 8,400 | 8,660 | 8,370 |
| 20260825 | 8,540 | 8,490 | 8,740 | 8,270 |
| 20260824 | 8,510 | 8,660 | 8,950 | 8,400 |
| 20260821 | 8,790 | 8,510 | 9,320 | 8,510 |
| 20260820 | 9,000 | 8,970 | 9,060 | 8,580 |
| 20260819 | 8,630 | 8,850 | 9,000 | 8,310 |
| 20260818 | 8,990 | 8,810 | 9,000 | 8,320 |
| 20260814 | 9,070 | 8,990 | 9,350 | 8,730 |
| 20260813 | 8,770 | 9,070 | 9,200 | 8,620 |
| 20260812 | 8,640 | 8,840 | 9,120 | 8,380 |
| 20260811 | 8,400 | 8,720 | 8,740 | 8,210 |
| 20260810 | 8,310 | 8,360 | 8,450 | 8,000 |
| 20260807 | 7,900 | 8,330 | 8,330 | 7,840 |
| 20260806 | 7,800 | 7,970 | 8,010 | 7,630 |
| 20260805 | 8,260 | 7,770 | 8,400 | 7,750 |
| 20260804 | 7,960 | 8,340 | 8,350 | 7,950 |
| 20260803 | 7,740 | 7,970 | 8,280 | 7,680 |
| 20260731 | 7,570 | 7,970 | 8,070 | 7,510 |
| 20260730 | 7,000 | 7,500 | 7,650 | 7,000 |
| 20260729 | 7,480 | 7,350 | 7,710 | 7,000 |
| 20260728 | 7,650 | 7,480 | 7,910 | 7,330 |
| 20260727 | 7,860 | 7,910 | 8,090 | 7,690 |
| 20260724 | 7,620 | 7,650 | 7,890 | 7,500 |
| 20260723 | 7,450 | 7,790 | 7,790 | 7,440 |
| 20260722 | 7,640 | 7,450 | 7,900 | 7,450 |
| 20260721 | 7,640 | 7,590 | 7,820 | 7,510 |
| 20260720 | 7,790 | 7,650 | 7,850 | 7,520 |
| 20260716 | 7,770 | 7,850 | 7,970 | 7,610 |
| 20260715 | 7,930 | 7,800 | 8,100 | 7,730 |
| 20260714 | 7,880 | 7,930 | 8,300 | 7,700 |
| 20260713 | 8,400 | 7,910 | 8,440 | 7,830 |
| 20260710 | 8,480 | 8,340 | 8,750 | 8,300 |
| 20260709 | 8,200 | 8,480 | 8,480 | 7,810 |
| 20260708 | 7,550 | 8,200 | 8,300 | 7,550 |
| 20260707 | 7,630 | 7,780 | 7,930 | 7,550 |
| 20260706 | 7,840 | 7,720 | 7,900 | 7,540 |
| 20260703 | 7,820 | 7,850 | 8,080 | 7,540 |
| 20260702 | 7,900 | 7,820 | 8,150 | 7,770 |
| 20260701 | 7,990 | 7,990 | 8,370 | 7,520 |
| 20260630 | 7,700 | 7,760 | 8,220 | 7,680 |
| 20260629 | 6,780 | 7,780 | 7,820 | 6,780 |
| 20260626 | 7,560 | 6,930 | 7,610 | 6,860 |
| 20260625 | 8,310 | 7,650 | 8,410 | 7,640 |
| 20260624 | 8,530 | 8,400 | 8,800 | 8,240 |
| 20260623 | 9,550 | 8,730 | 9,550 | 8,600 |
| 20260622 | 11,450 | 10,040 | 11,450 | 9,660 |
| 20260619 | 8,910 | 8,810 | 9,020 | 8,500 |
| 20260618 | 9,030 | 8,910 | 9,110 | 8,850 |
| 20260617 | 9,110 | 9,120 | 9,270 | 8,870 |
| 20260616 | 9,040 | 9,110 | 9,240 | 8,940 |
| 20260615 | 9,010 | 9,130 | 9,180 | 8,970 |
| 20260612 | 8,880 | 8,940 | 9,150 | 8,690 |
| 20260611 | 8,250 | 8,710 | 8,710 | 8,210 |
| 20260610 | 8,530 | 8,510 | 8,650 | 8,290 |
| 20260609 | 8,740 | 8,620 | 9,050 | 8,580 |
| 20260608 | 9,040 | 8,840 | 9,140 | 8,490 |
| 20260605 | 9,710 | 9,190 | 9,740 | 9,150 |
| 20260604 | 9,450 | 9,740 | 9,870 | 9,400 |
| 20260602 | 9,240 | 9,710 | 9,790 | 9,130 |
| 20260601 | 9,500 | 9,410 | 9,690 | 9,130 |
| 20260529 | 9,390 | 9,500 | 9,780 | 9,200 |
| 20260528 | 9,690 | 9,480 | 9,770 | 9,100 |
| 20260527 | 9,930 | 9,780 | 10,060 | 9,770 |
| 20260526 | 10,640 | 10,060 | 10,740 | 10,030 |
| 20260522 | 10,050 | 10,640 | 10,640 | 10,050 |
| 20260521 | 10,040 | 9,970 | 10,250 | 9,880 |
| 20260520 | 10,360 | 10,000 | 10,360 | 9,440 |
| 20260519 | 10,520 | 10,310 | 10,750 | 10,200 |
| 20260518 | 10,850 | 10,600 | 11,030 | 10,390 |
| 20260515 | 11,340 | 11,060 | 11,370 | 10,820 |
| 20260514 | 10,880 | 11,400 | 11,400 | 10,880 |
| 20260513 | 11,010 | 10,870 | 11,250 | 10,800 |
| 20260512 | 11,000 | 10,840 | 11,100 | 10,510 |
| 20260511 | 11,590 | 11,100 | 11,590 | 11,100 |
| 20260508 | 11,450 | 11,610 | 11,800 | 11,450 |
| 20260507 | 11,610 | 11,450 | 11,640 | 11,420 |
| 20260506 | 11,910 | 11,620 | 11,980 | 11,580 |
| 20260504 | 12,110 | 11,820 | 12,120 | 11,810 |
| 20260430 | 12,320 | 12,020 | 12,400 | 12,020 |
| 20260429 | 12,360 | 12,390 | 12,430 | 12,250 |
| 20260428 | 12,420 | 12,290 | 12,490 | 12,270 |
| 20260427 | 12,600 | 12,440 | 12,790 | 12,420 |
| 20260424 | 12,380 | 12,350 | 12,440 | 12,250 |
| 20260423 | 12,540 | 12,430 | 12,640 | 12,340 |
| 20260422 | 12,490 | 12,520 | 12,570 | 12,320 |
| 20260421 | 12,680 | 12,510 | 12,690 | 12,500 |
| 20260420 | 12,710 | 12,480 | 12,710 | 12,450 |
| 20260417 | 12,440 | 12,440 | 12,510 | 12,280 |
| 20260416 | 12,360 | 12,430 | 12,610 | 12,360 |
| 20260415 | 12,170 | 12,290 | 12,360 | 12,160 |
| 20260414 | 12,030 | 12,050 | 12,180 | 12,020 |
| 20260413 | 11,970 | 11,900 | 12,070 | 11,900 |
| 20260410 | 12,320 | 12,160 | 12,320 | 12,130 |
| 20260409 | 11,870 | 12,590 | 12,590 | 11,660 |
| 20260408 | 11,900 | 11,980 | 12,060 | 11,620 |
| 20260407 | 11,590 | 11,510 | 11,890 | 11,490 |
| 20260406 | 11,730 | 11,510 | 11,920 | 11,450 |
| 20260403 | 11,960 | 11,780 | 12,030 | 11,720 |
| 20260402 | 12,500 | 11,850 | 12,510 | 11,800 |
| 20260401 | 12,300 | 12,460 | 12,510 | 12,230 |
| 20260331 | 12,170 | 12,100 | 12,390 | 12,030 |
| 20260330 | 12,230 | 12,370 | 12,720 | 12,230 |
| 20260327 | 13,000 | 13,200 | 13,340 | 12,920 |
| 20260326 | 14,230 | 13,420 | 14,270 | 13,300 |
| 20260325 | 16,470 | 14,180 | 16,470 | 14,110 |
| 20260324 | 13,690 | 13,990 | 14,100 | 13,300 |
| 20260323 | 13,410 | 13,520 | 14,470 | 13,380 |
| 20260320 | 13,790 | 13,790 | 14,260 | 13,680 |
| 20260319 | 13,240 | 13,750 | 13,920 | 13,210 |
| 20260318 | 13,680 | 13,540 | 13,680 | 13,420 |
| 20260317 | 13,510 | 13,510 | 13,790 | 13,400 |
| 20260316 | 13,620 | 13,380 | 13,780 | 13,380 |
| 20260313 | 12,960 | 13,730 | 13,790 | 12,810 |
| 20260312 | 13,070 | 13,150 | 13,180 | 12,900 |
| 20260311 | 13,330 | 13,070 | 13,450 | 13,030 |
| 20260310 | 13,600 | 13,300 | 13,650 | 13,200 |
| 20260309 | 12,700 | 13,200 | 13,300 | 12,500 |
| 20260306 | 12,720 | 13,380 | 13,400 | 12,690 |
| 20260305 | 12,660 | 12,940 | 13,470 | 12,310 |
| 20260304 | 13,500 | 12,110 | 13,800 | 12,100 |
| 20260303 | 14,620 | 13,840 | 14,740 | 13,820 |
| 20260227 | 14,710 | 14,630 | 14,770 | 14,500 |
| 20260226 | 15,160 | 14,750 | 15,350 | 14,720 |
| 20260225 | 15,340 | 15,050 | 15,350 | 15,040 |
| 20260224 | 15,280 | 15,220 | 15,370 | 15,160 |
| 20260223 | 15,850 | 15,370 | 15,850 | 15,360 |
| 20260220 | 15,540 | 15,710 | 15,990 | 15,520 |
| 20260219 | 15,330 | 15,620 | 15,700 | 15,190 |
| 20260213 | 15,470 | 15,150 | 15,470 | 15,130 |
| 20260212 | 15,800 | 15,630 | 15,850 | 15,310 |
| 20260211 | 15,870 | 15,730 | 16,000 | 15,700 |
| 20260210 | 15,840 | 15,800 | 16,260 | 15,640 |
| 20260209 | 15,620 | 15,720 | 15,870 | 15,500 |
| 20260206 | 15,540 | 15,340 | 15,600 | 15,170 |
| 20260205 | 16,380 | 15,790 | 16,640 | 15,790 |
| 20260204 | 16,100 | 16,000 | 16,150 | 15,800 |
| 20260203 | 16,780 | 16,170 | 16,780 | 15,690 |
| 20260202 | 16,990 | 16,310 | 17,150 | 16,200 |
| 20260130 | 17,800 | 17,760 | 18,440 | 17,690 |
| 20260129 | 17,460 | 17,740 | 18,060 | 17,010 |
| 20260128 | 16,400 | 17,200 | 17,200 | 16,340 |
| 20260127 | 15,930 | 16,320 | 17,080 | 15,860 |
| 20260126 | 15,140 | 16,240 | 16,240 | 15,080 |
| 20260123 | 14,370 | 15,000 | 15,080 | 14,300 |
| 20260122 | 13,980 | 14,250 | 14,330 | 13,980 |
| 20260121 | 14,080 | 13,970 | 14,230 | 13,930 |
| 20260120 | 14,020 | 14,330 | 14,420 | 14,000 |
| 20260119 | 14,210 | 14,090 | 14,270 | 14,040 |
| 20260116 | 14,440 | 14,300 | 14,590 | 14,260 |
| 20260115 | 14,550 | 14,510 | 14,650 | 14,410 |
| 20260114 | 14,450 | 14,660 | 14,760 | 14,350 |
| 20260113 | 14,450 | 14,490 | 14,560 | 14,350 |
| 20260112 | 14,400 | 14,450 | 14,600 | 14,240 |
| 20260109 | 14,540 | 14,400 | 14,650 | 14,330 |
| 20260108 | 14,810 | 14,540 | 14,900 | 13,650 |
| 20260107 | 15,190 | 14,840 | 15,250 | 14,700 |
| 20260106 | 15,280 | 15,210 | 15,470 | 15,160 |
| 20260105 | 15,540 | 15,280 | 15,890 | 15,260 |
| 20260102 | 14,980 | 15,390 | 15,430 | 14,890 |
| 20251230 | 14,960 | 14,900 | 15,170 | 14,900 |
| 20251229 | 15,020 | 15,100 | 15,150 | 14,920 |
| 20251226 | 15,260 | 15,110 | 15,440 | 15,080 |
| 20251224 | 15,300 | 15,280 | 15,330 | 15,110 |
| 20251223 | 15,500 | 15,300 | 15,640 | 15,250 |
| 20251222 | 15,500 | 15,510 | 15,630 | 15,250 |
| 20251219 | 15,390 | 15,430 | 15,530 | 15,270 |
| 20251218 | 15,580 | 15,360 | 15,590 | 15,230 |
| 20251217 | 15,460 | 15,430 | 15,600 | 15,320 |
| 20251216 | 15,640 | 15,450 | 15,650 | 15,370 |
| 20251215 | 15,780 | 15,640 | 15,780 | 15,570 |
| 20251212 | 15,910 | 15,950 | 16,070 | 15,750 |
| 20251211 | 15,830 | 15,960 | 15,960 | 15,640 |
| 20251210 | 16,050 | 15,820 | 16,230 | 15,770 |
| 20251209 | 16,290 | 16,070 | 16,300 | 16,020 |
| 20251208 | 16,550 | 16,300 | 16,750 | 16,140 |
| 20251205 | 16,550 | 16,710 | 16,740 | 16,300 |
| 20251204 | 16,440 | 16,680 | 16,680 | 16,380 |
| 20251203 | 16,300 | 16,430 | 16,540 | 16,240 |
| 20251202 | 16,250 | 16,270 | 16,520 | 16,120 |
| 20251201 | 15,630 | 16,000 | 16,320 | 15,630 |
| 20251128 | 15,660 | 15,610 | 15,730 | 15,500 |
| 20251127 | 15,690 | 15,510 | 15,830 | 15,500 |
| 20251126 | 15,510 | 15,670 | 15,850 | 15,480 |
| 20251125 | 16,000 | 15,480 | 16,130 | 15,350 |
| 20251124 | 15,890 | 15,970 | 16,450 | 15,840 |
| 20251121 | 15,470 | 15,700 | 15,730 | 15,390 |
| 20251120 | 15,750 | 15,960 | 16,110 | 15,750 |
| 20251119 | 15,760 | 15,730 | 15,800 | 15,350 |
| 20251118 | 16,130 | 15,710 | 16,200 | 15,710 |
| 20251117 | 16,670 | 16,250 | 16,700 | 16,200 |
| 20251114 | 16,850 | 16,580 | 17,160 | 16,560 |
| 20251113 | 16,710 | 17,000 | 17,050 | 16,610 |
| 20251112 | 16,200 | 16,870 | 16,870 | 16,200 |
| 20251111 | 16,510 | 16,400 | 18,310 | 16,390 |
| 20251110 | 16,010 | 16,620 | 16,680 | 16,000 |
| 20251107 | 15,900 | 15,710 | 15,980 | 15,370 |
| 20251106 | 16,820 | 15,990 | 16,960 | 15,920 |
| 20251105 | 17,310 | 16,660 | 17,310 | 16,350 |
| 20251104 | 16,610 | 16,880 | 17,190 | 16,560 |
| 20251103 | 16,960 | 16,930 | 17,650 | 16,850 |
| 20251031 | 16,040 | 16,110 | 16,310 | 16,040 |
| 20251030 | 16,630 | 16,040 | 16,680 | 15,980 |
| 20251029 | 16,210 | 16,340 | 16,640 | 16,090 |
| 20251028 | 16,020 | 16,200 | 16,500 | 15,940 |
| 20251027 | 15,670 | 16,000 | 16,030 | 15,620 |
| 20251024 | 15,680 | 15,660 | 15,790 | 15,550 |
| 20251023 | 15,670 | 15,670 | 15,940 | 15,580 |
| 20251022 | 16,050 | 15,850 | 16,050 | 15,610 |
| 20251021 | 15,360 | 15,770 | 16,030 | 15,300 |
| 20251020 | 15,150 | 15,260 | 15,310 | 14,920 |
| 20251017 | 15,200 | 15,150 | 15,370 | 15,120 |
| 20251016 | 15,510 | 15,480 | 15,660 | 15,300 |
| 20251015 | 15,180 | 15,420 | 15,450 | 15,170 |
| 20251014 | 15,270 | 15,190 | 15,470 | 15,100 |
| 20251013 | 15,200 | 15,310 | 15,460 | 15,040 |
| 20251010 | 15,810 | 15,520 | 15,830 | 15,470 |
| 20251002 | 16,040 | 15,870 | 16,130 | 15,710 |
| 20251001 | 15,600 | 15,610 | 15,850 | 15,600 |
| 20250930 | 15,700 | 15,610 | 15,870 | 15,610 |
| 20250929 | 15,850 | 15,860 | 16,100 | 15,800 |
| 20250926 | 15,940 | 15,720 | 15,980 | 15,640 |
| 20250925 | 15,870 | 16,080 | 16,080 | 15,800 |
| 20250924 | 16,230 | 15,930 | 16,290 | 15,800 |
| 20250923 | 16,130 | 16,060 | 16,260 | 15,990 |
| 20250922 | 16,340 | 16,250 | 16,430 | 16,200 |
| 20250919 | 16,430 | 16,310 | 16,690 | 16,310 |
| 20250918 | 16,200 | 16,520 | 16,530 | 16,170 |
| 20250917 | 16,010 | 16,170 | 16,190 | 15,950 |
| 20250916 | 16,270 | 16,050 | 16,330 | 16,050 |
| 20250915 | 16,300 | 16,260 | 16,400 | 16,260 |
| 20250912 | 16,180 | 16,420 | 16,530 | 16,140 |
| 20250911 | 16,140 | 16,060 | 16,180 | 15,970 |
| 20250910 | 15,910 | 16,090 | 16,150 | 15,910 |
| 20250909 | 15,890 | 15,950 | 15,970 | 15,800 |
| 20250908 | 15,790 | 15,860 | 15,970 | 15,740 |
| 20250905 | 15,800 | 15,700 | 15,930 | 15,700 |
| 20250904 | 15,710 | 15,860 | 15,890 | 15,710 |
| 20250903 | 15,600 | 15,700 | 15,820 | 15,530 |
| 20250902 | 15,660 | 15,700 | 16,020 | 15,590 |
| 20250901 | 16,010 | 15,770 | 16,080 | 15,650 |
| 20250829 | 16,500 | 16,190 | 16,610 | 16,180 |
| 20250828 | 16,410 | 16,580 | 16,600 | 16,300 |
| 20250827 | 16,470 | 16,480 | 16,700 | 16,340 |
| 20250826 | 16,470 | 16,530 | 16,680 | 16,340 |
| 20250825 | 16,350 | 16,490 | 16,550 | 16,230 |
| 20250822 | 16,220 | 16,220 | 16,380 | 16,160 |
| 20250821 | 16,260 | 16,270 | 16,700 | 16,260 |
| 20250820 | 16,410 | 16,400 | 16,480 | 16,050 |
| 20250819 | 16,590 | 16,640 | 16,810 | 16,420 |
| 20250818 | 16,720 | 16,490 | 16,800 | 16,480 |
| 20250814 | 16,740 | 16,850 | 16,950 | 16,600 |
| 20250813 | 16,850 | 16,740 | 16,940 | 16,560 |
| 20250812 | 16,440 | 16,600 | 17,240 | 16,430 |
| 20250811 | 16,520 | 16,400 | 16,620 | 16,390 |
| 20250808 | 16,740 | 16,670 | 16,880 | 16,560 |
| 20250807 | 16,750 | 16,730 | 16,810 | 16,310 |
| 20250806 | 16,990 | 16,750 | 16,990 | 16,570 |
| 20250805 | 16,820 | 16,880 | 16,920 | 16,580 |
| 20250804 | 16,430 | 16,800 | 17,190 | 16,430 |
| 20250801 | 17,050 | 16,600 | 17,080 | 16,410 |
| 20250731 | 17,170 | 17,180 | 17,290 | 17,080 |
| 20250730 | 17,110 | 17,210 | 17,420 | 17,110 |
| 20250729 | 17,110 | 17,280 | 17,330 | 16,980 |
| 20250728 | 17,330 | 17,260 | 17,540 | 17,110 |
| 20250725 | 16,880 | 17,290 | 17,350 | 16,880 |
| 20250724 | 17,140 | 16,930 | 17,250 | 16,920 |
| 20250723 | 17,390 | 17,160 | 17,460 | 16,920 |
| 20250722 | 17,570 | 17,360 | 17,610 | 17,360 |
| 20250721 | 17,320 | 17,550 | 17,560 | 17,280 |
| 20250718 | 17,370 | 17,360 | 17,500 | 17,270 |
| 20250717 | 17,580 | 17,370 | 17,660 | 17,250 |
| 20250716 | 17,500 | 17,420 | 17,580 | 17,400 |
| 20250715 | 17,550 | 17,500 | 17,860 | 17,390 |
| 20250714 | 18,220 | 17,660 | 18,220 | 17,480 |
| 20250711 | 18,790 | 18,200 | 18,830 | 18,110 |
| 20250710 | 18,200 | 18,470 | 18,470 | 17,960 |
| 20250709 | 18,270 | 18,060 | 18,270 | 17,800 |
| 20250708 | 18,010 | 18,140 | 18,290 | 17,910 |
| 20250707 | 17,860 | 17,940 | 18,270 | 17,800 |
| 20250704 | 18,550 | 18,040 | 18,600 | 18,000 |
| 20250703 | 18,450 | 18,450 | 18,780 | 18,410 |
| 20250702 | 19,170 | 18,450 | 19,300 | 18,310 |
| 20250701 | 19,230 | 18,840 | 19,670 | 18,810 |
| 20250630 | 19,520 | 19,120 | 20,100 | 19,000 |
| 20250627 | 20,200 | 20,300 | 21,300 | 19,400 |
| 20250626 | 21,350 | 20,100 | 21,550 | 19,850 |
| 20250625 | 23,000 | 21,900 | 23,600 | 21,650 |
| 20250624 | 18,450 | 23,500 | 23,500 | 18,110 |
| 20250623 | 18,080 | 18,100 | 18,100 | 17,640 |
| 20250620 | 18,470 | 18,560 | 18,690 | 17,700 |
| 20250619 | 17,700 | 17,560 | 17,980 | 17,060 |
| 20250618 | 16,400 | 17,520 | 18,450 | 16,350 |
| 20250617 | 17,070 | 16,570 | 17,290 | 16,360 |
| 20250616 | 17,260 | 17,070 | 17,370 | 16,760 |
| 20250613 | 17,890 | 17,370 | 18,200 | 17,200 |
| 20250612 | 17,060 | 17,090 | 17,380 | 16,890 |
| 20250611 | 16,970 | 16,990 | 17,220 | 16,710 |
| 20250610 | 18,450 | 17,010 | 18,470 | 16,930 |
| 20250609 | 16,900 | 17,500 | 18,250 | 16,840 |
| 20250605 | 16,430 | 16,640 | 16,940 | 16,310 |
| 20250604 | 17,080 | 16,350 | 17,140 | 16,330 |
| 20250602 | 16,150 | 16,680 | 16,780 | 15,990 |
| 20250530 | 16,210 | 16,190 | 16,420 | 16,010 |
| 20250529 | 16,420 | 16,360 | 16,550 | 16,000 |
| 20250528 | 16,100 | 16,150 | 16,760 | 15,960 |
| 20250527 | 15,050 | 16,000 | 16,150 | 15,030 |
| 20250526 | 14,410 | 15,130 | 15,430 | 14,370 |
| 20250523 | 14,770 | 14,190 | 14,850 | 14,140 |
| 20250522 | 15,010 | 14,740 | 15,290 | 14,540 |
| 20250521 | 13,720 | 15,090 | 15,300 | 13,720 |
| 20250520 | 13,990 | 13,730 | 14,000 | 13,660 |
| 20250519 | 14,090 | 13,860 | 14,160 | 13,690 |
| 20250516 | 14,250 | 14,180 | 14,640 | 14,130 |
| 20250515 | 14,220 | 14,240 | 14,470 | 14,210 |
| 20250514 | 14,350 | 14,350 | 14,450 | 14,040 |
| 20250513 | 14,290 | 14,260 | 14,420 | 14,190 |
| 20250512 | 14,050 | 14,190 | 14,210 | 13,880 |
| 20250509 | 13,870 | 13,880 | 14,100 | 13,790 |
| 20250508 | 14,360 | 13,860 | 14,360 | 13,790 |
| 20250507 | 14,500 | 14,360 | 14,500 | 14,000 |
| 20250502 | 14,200 | 14,180 | 14,440 | 14,120 |
| 20250430 | 14,230 | 14,200 | 14,440 | 14,110 |
| 20250429 | 14,300 | 14,370 | 14,440 | 14,250 |
| 20250428 | 14,260 | 14,300 | 14,520 | 14,180 |
| 20250425 | 14,180 | 14,260 | 14,360 | 13,960 |
| 20250424 | 13,840 | 14,170 | 14,170 | 13,840 |
| 20250423 | 13,600 | 13,970 | 13,990 | 13,510 |
| 20250422 | 13,440 | 13,480 | 13,680 | 13,280 |
| 20250421 | 13,470 | 13,440 | 13,600 | 13,360 |
| 20250418 | 13,380 | 13,590 | 13,600 | 13,330 |
| 20250417 | 13,080 | 13,340 | 13,440 | 13,020 |
| 20250416 | 13,280 | 13,120 | 13,350 | 13,100 |
| 20250415 | 13,310 | 13,400 | 13,480 | 13,260 |
| 20250414 | 13,310 | 13,300 | 13,620 | 13,220 |
| 20250411 | 13,450 | 13,300 | 13,540 | 13,240 |
| 20250410 | 13,550 | 13,770 | 13,770 | 13,240 |
| 20250409 | 13,330 | 13,030 | 13,440 | 12,900 |
| 20250408 | 14,100 | 13,420 | 14,220 | 13,420 |
| 20250407 | 14,100 | 13,960 | 14,170 | 13,910 |
| 20250404 | 14,000 | 14,510 | 14,840 | 14,000 |
| 20250403 | 14,030 | 14,200 | 14,270 | 13,940 |
| 20250402 | 14,710 | 14,350 | 14,730 | 14,270 |
| 20250401 | 14,370 | 14,700 | 14,920 | 14,370 |
| 20250331 | 14,970 | 14,370 | 14,970 | 14,220 |
| 20250328 | 15,270 | 15,100 | 15,350 | 15,080 |
| 20250327 | 15,280 | 15,350 | 15,470 | 15,230 |
| 20250326 | 15,300 | 15,320 | 15,380 | 15,210 |
| 20250325 | 15,520 | 15,300 | 15,670 | 15,300 |
| 20250324 | 15,570 | 15,510 | 15,740 | 15,510 |
| 20250321 | 15,750 | 15,680 | 15,860 | 15,600 |
| 20250320 | 15,770 | 15,650 | 15,880 | 15,630 |
| 20250319 | 15,590 | 15,740 | 15,770 | 15,590 |
| 20250318 | 15,610 | 15,590 | 15,800 | 15,500 |
| 20250317 | 15,600 | 15,550 | 15,680 | 15,550 |
| 20250314 | 15,720 | 15,600 | 15,770 | 15,580 |
| 20250313 | 15,650 | 15,890 | 15,890 | 15,410 |
| 20250312 | 15,220 | 15,560 | 15,590 | 15,200 |
| 20250311 | 15,480 | 15,280 | 15,550 | 15,120 |
| 20250310 | 15,630 | 15,650 | 15,850 | 15,560 |
| 20250307 | 15,730 | 15,680 | 15,910 | 15,670 |
| 20250306 | 15,660 | 15,870 | 15,960 | 15,660 |
| 20250305 | 15,580 | 15,660 | 15,910 | 15,580 |
| 20250304 | 15,900 | 15,580 | 15,980 | 15,570 |
| 20250228 | 16,360 | 15,980 | 16,420 | 15,980 |
| 20250227 | 16,710 | 16,580 | 16,770 | 16,540 |
| 20250226 | 16,380 | 16,680 | 16,830 | 16,380 |
| 20250225 | 16,360 | 16,380 | 16,610 | 16,340 |
| 20250224 | 16,370 | 16,520 | 16,600 | 16,250 |
| 20250221 | 16,440 | 16,470 | 16,520 | 16,340 |
| 20250220 | 16,270 | 16,440 | 16,800 | 16,250 |
| 20250219 | 15,930 | 16,160 | 16,200 | 15,900 |
| 20250218 | 16,050 | 15,950 | 16,060 | 15,820 |
| 20250217 | 16,040 | 16,010 | 16,090 | 15,910 |
| 20250214 | 16,300 | 16,010 | 16,300 | 16,010 |
| 20250213 | 16,140 | 16,340 | 16,340 | 15,910 |
| 20250212 | 16,530 | 16,140 | 16,530 | 16,100 |
| 20250211 | 16,300 | 16,610 | 16,640 | 16,220 |
| 20250210 | 16,240 | 16,280 | 16,610 | 16,240 |
| 20250207 | 16,660 | 16,390 | 16,710 | 16,370 |
| 20250206 | 16,850 | 16,750 | 17,070 | 16,700 |
| 20250205 | 16,300 | 16,690 | 16,960 | 16,300 |
| 20250204 | 16,230 | 16,260 | 16,560 | 16,080 |
| 20250203 | 16,070 | 16,000 | 16,120 | 15,600 |
| 20250131 | 15,940 | 16,230 | 16,410 | 15,940 |
| 20250124 | 16,050 | 15,940 | 16,100 | 15,940 |
| 20250123 | 16,500 | 16,050 | 16,540 | 16,050 |
| 20250122 | 16,450 | 16,500 | 16,620 | 16,340 |
| 20250121 | 16,660 | 16,450 | 16,940 | 16,400 |
| 20250120 | 16,710 | 16,660 | 16,780 | 16,340 |
| 20250117 | 16,710 | 16,640 | 16,810 | 16,600 |
| 20250116 | 16,550 | 16,720 | 16,920 | 16,540 |
| 20250115 | 16,660 | 16,450 | 16,820 | 16,400 |
| 20250114 | 16,330 | 16,650 | 16,650 | 16,300 |
| 20250113 | 16,510 | 16,300 | 16,610 | 16,220 |
| 20250110 | 17,070 | 16,710 | 17,070 | 16,700 |
| 20250109 | 16,730 | 17,250 | 17,250 | 16,570 |
| 20250108 | 16,790 | 16,790 | 16,870 | 16,650 |
| 20250107 | 16,950 | 16,820 | 17,240 | 16,800 |
| 20250106 | 16,640 | 16,920 | 16,920 | 16,590 |
| 20250103 | 16,320 | 16,640 | 16,780 | 16,320 |
| 20250102 | 16,440 | 16,300 | 16,840 | 16,120 |