Stock Ticker
- (369370) 블리츠웨이엔터테인먼트
- Description: 기업개요
동사는 2010년 설립되어 2021년 코스닥 시장에 상장되었으며, 2024년 2월 에이치앤드엔터테인먼트와의 합병을 완료함.
아티스트 매니지먼트 사업, 드라마 제작 사업, 피규어 개발 및 제작 사업을 주요 사업으로 영위하고 있으며, 2022년 스티키몬스터랩과의 합병을 통해 창의적 디자인 역량을 강화함.
해외 시장 확장을 위해 일본 법인 설립 및 미국 법인 투자를 진행하며 글로벌 사업 확장을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,600 | 2,625 | 2,650 | 2,540 |
| 20261019 | 2,605 | 2,600 | 2,625 | 2,475 |
| 20261016 | 2,610 | 2,630 | 2,680 | 2,510 |
| 20261015 | 2,800 | 2,635 | 2,800 | 2,555 |
| 20261014 | 2,750 | 2,850 | 2,850 | 2,690 |
| 20261013 | 2,730 | 2,770 | 2,805 | 2,620 |
| 20261012 | 2,975 | 2,805 | 2,975 | 2,740 |
| 20261008 | 2,990 | 2,975 | 2,990 |
| 20261007 | 2,990 | 2,990 | 3,005 | 2,900 |
| 20261006 | 3,000 | 2,990 | 3,000 | 2,960 |
| 20261002 | 3,010 | 2,980 | 3,015 | 2,935 |
| 20261001 | 2,980 | 3,000 | 3,045 | 2,940 |
| 20260930 | 3,005 | 3,005 | 3,090 | 2,950 |
| 20260929 | 3,125 | 3,005 | 3,125 | 2,880 |
| 20260928 | 3,085 | 3,110 | 3,175 | 3,030 |
| 20260923 | 3,195 | 3,095 | 3,195 | 3,010 |
| 20260922 | 3,215 | 3,200 | 3,240 | 3,095 |
| 20260921 | 3,245 | 3,215 | 3,245 | 3,180 |
| 20260918 | 3,085 | 3,195 | 3,450 | 3,045 |
| 20260917 | 3,255 | 3,145 | 3,265 | 3,070 |
| 20260916 | 3,400 | 3,245 | 3,400 | 3,220 |
| 20260915 | 3,300 | 3,355 | 3,400 | 3,300 |
| 20260914 | 3,530 | 3,450 | 3,530 | 3,360 |
| 20260911 | 3,425 | 3,525 | 3,675 | 3,395 |
| 20260910 | 3,590 | 3,525 | 3,600 | 3,390 |
| 20260909 | 3,585 | 3,585 | 3,600 | 3,580 |
| 20260908 | 3,600 | 3,585 | 3,645 | 3,540 |
| 20260907 | 3,645 | 3,600 | 3,710 | 3,540 |
| 20260904 | 3,630 | 3,630 | 3,700 | 3,490 |
| 20260903 | 3,685 | 3,630 | 3,685 | 3,570 |
| 20260902 | 3,735 | 3,685 | 3,740 | 3,680 |
| 20260901 | 3,755 | 3,735 | 3,790 | 3,675 |
| 20260831 | 3,755 | 3,770 | 3,780 | 3,710 |
| 20260828 | 3,680 | 3,755 | 3,765 | 3,680 |
| 20260827 | 3,700 | 3,750 | 3,900 | 3,635 |
| 20260826 | 3,725 | 3,705 | 3,735 | 3,655 |
| 20260825 | 3,685 | 3,725 | 3,760 | 3,675 |
| 20260824 | 4,040 | 3,720 | 4,040 | 3,675 |
| 20260821 | 3,900 | 3,750 | 3,900 | 3,600 |
| 20260820 | 3,690 | 3,760 | 3,980 | 3,690 |
| 20260819 | 3,660 | 3,765 | 4,025 | 3,635 |
| 20260818 | 3,620 | 3,700 | 3,865 | 3,620 |
| 20260814 | 3,675 | 3,730 | 3,790 | 3,660 |
| 20260813 | 3,830 | 3,790 | 3,855 | 3,700 |
| 20260812 | 3,880 | 3,830 | 3,995 | 3,720 |
| 20260811 | 3,875 | 3,775 | 3,875 | 3,705 |
| 20260810 | 3,795 | 3,875 | 3,875 | 3,695 |
| 20260807 | 3,750 | 3,800 | 4,200 | 3,470 |
| 20260526 | 1,078 | 1,021 | 1,078 | 1,011 |
| 20260522 | 1,119 | 1,078 | 1,119 | 1,050 |
| 20260521 | 1,088 | 1,119 | 1,298 | 1,077 |
| 20260520 | 1,090 | 1,088 | 1,100 | 1,021 |
| 20260515 | 1,031 | 1,016 | 1,061 | 1,008 |
| 20260514 | 1,025 | 1,030 | 1,050 | 1,010 |
| 20260513 | 1,081 | 1,025 | 1,081 | 1,002 |
| 20260512 | 1,103 | 1,051 | 1,103 | 1,037 |
| 20260511 | 1,133 | 1,103 | 1,133 | 1,103 |
| 20260508 | 1,159 | 1,133 | 1,159 | 1,101 |
| 20260507 | 1,189 | 1,130 | 1,189 | 1,125 |
| 20260506 | 1,162 | 1,144 | 1,163 | 1,118 |
| 20260504 | 1,170 | 1,162 | 1,190 | 1,156 |
| 20260430 | 1,188 | 1,170 | 1,201 | 1,169 |
| 20260429 | 1,135 | 1,198 | 1,370 | 1,128 |
| 20260428 | 1,170 | 1,128 | 1,174 | 1,127 |
| 20260427 | 1,178 | 1,143 | 1,199 | 1,143 |
| 20260424 | 1,201 | 1,178 | 1,216 | 1,171 |
| 20260423 | 1,210 | 1,199 | 1,226 | 1,194 |
| 20260422 | 1,217 | 1,210 | 1,219 | 1,200 |
| 20260421 | 1,220 | 1,219 | 1,252 | 1,213 |
| 20260420 | 1,234 | 1,220 | 1,240 | 1,210 |
| 20260417 | 1,239 | 1,234 | 1,240 | 1,202 |
| 20260416 | 1,250 | 1,249 | 1,268 | 1,247 |
| 20260415 | 1,237 | 1,247 | 1,258 | 1,230 |
| 20260414 | 1,230 | 1,236 | 1,258 | 1,226 |
| 20260413 | 1,219 | 1,230 | 1,300 | 1,190 |
| 20260410 | 1,215 | 1,226 | 1,265 | 1,212 |
| 20260409 | 1,220 | 1,215 | 1,234 | 1,200 |
| 20260408 | 1,218 | 1,220 | 1,240 | 1,196 |
| 20260407 | 1,280 | 1,218 | 1,280 | 1,211 |
| 20260406 | 1,277 | 1,255 | 1,285 | 1,220 |
| 20260403 | 1,290 | 1,275 | 1,290 | 1,230 |
| 20260402 | 1,265 | 1,226 | 1,313 | 1,210 |
| 20260401 | 1,268 | 1,265 | 1,356 | 1,230 |
| 20260331 | 1,366 | 1,268 | 1,366 | 1,255 |
| 20260330 | 1,270 | 1,398 | 1,573 | 1,232 |
| 20260327 | 1,254 | 1,210 | 1,303 | 1,169 |
| 20260326 | 1,317 | 1,258 | 1,337 | 1,255 |
| 20260325 | 1,350 | 1,316 | 1,387 | 1,307 |
| 20260324 | 1,344 | 1,343 | 1,464 | 1,322 |
| 20260323 | 1,421 | 1,310 | 1,421 | 1,302 |
| 20260320 | 1,448 | 1,423 | 1,516 | 1,410 |
| 20260319 | 1,477 | 1,448 | 1,580 | 1,381 |
| 20260318 | 1,312 | 1,490 | 1,678 | 1,251 |
| 20260317 | 1,405 | 1,306 | 1,465 | 1,281 |
| 20260316 | 1,705 | 1,403 | 1,779 | 1,398 |
| 20260313 | 1,850 | 1,705 | 2,050 | 1,705 |
| 20260312 | 1,588 | 1,588 | 1,588 | 1,588 |
| 20260311 | 1,222 | 1,222 | 1,222 | 1,222 |
| 20260304 | 1,509 | 1,088 | 1,509 | 1,066 |
| 20260303 | 1,666 | 1,522 | 1,696 | 1,521 |
| 20260227 | 1,845 | 1,666 | 1,845 | 1,666 |
| 20260226 | 1,793 | 1,795 | 1,845 | 1,764 |
| 20260225 | 1,765 | 1,799 | 1,833 | 1,740 |
| 20260224 | 1,762 | 1,765 | 1,850 | 1,730 |
| 20260223 | 1,668 | 1,762 | 1,849 | 1,648 |
| 20260220 | 1,630 | 1,668 | 1,690 | 1,627 |
| 20260219 | 1,550 | 1,627 | 1,697 | 1,500 |
| 20260213 | 1,500 | 1,556 | 1,557 | 1,481 |
| 20260212 | 1,464 | 1,520 | 1,520 | 1,444 |
| 20260211 | 1,390 | 1,447 | 1,447 | 1,381 |
| 20260210 | 1,404 | 1,390 | 1,454 | 1,388 |
| 20260209 | 1,388 | 1,417 | 1,679 | 1,380 |
| 20260206 | 1,387 | 1,388 | 1,400 | 1,335 |
| 20260205 | 1,380 | 1,384 | 1,420 | 1,370 |
| 20260204 | 1,402 | 1,384 | 1,404 | 1,380 |
| 20260203 | 1,397 | 1,402 | 1,408 | 1,373 |
| 20260202 | 1,390 | 1,397 | 1,398 | 1,388 |
| 20260130 | 1,430 | 1,402 | 1,430 | 1,387 |
| 20260129 | 1,415 | 1,397 | 1,451 | 1,396 |
| 20260128 | 1,412 | 1,415 | 1,423 | 1,384 |
| 20260127 | 1,447 | 1,412 | 1,447 | 1,412 |
| 20260126 | 1,403 | 1,444 | 1,445 | 1,403 |
| 20260123 | 1,399 | 1,402 | 1,500 | 1,377 |
| 20260122 | 1,421 | 1,402 | 1,426 | 1,326 |
| 20260121 | 1,454 | 1,421 | 1,454 | 1,405 |
| 20260120 | 1,429 | 1,454 | 1,470 | 1,428 |
| 20260119 | 1,418 | 1,442 | 1,464 | 1,418 |
| 20260116 | 1,408 | 1,418 | 1,479 | 1,408 |
| 20260115 | 1,411 | 1,412 | 1,417 | 1,396 |
| 20260114 | 1,427 | 1,411 | 1,434 | 1,410 |
| 20260113 | 1,460 | 1,439 | 1,460 | 1,404 |
| 20260112 | 1,380 | 1,418 | 1,450 | 1,371 |
| 20260109 | 1,385 | 1,380 | 1,392 | 1,371 |
| 20260108 | 1,399 | 1,380 | 1,400 | 1,380 |
| 20260107 | 1,400 | 1,388 | 1,436 | 1,372 |
| 20260106 | 1,371 | 1,400 | 1,400 | 1,350 |
| 20260105 | 1,376 | 1,371 | 1,460 | 1,370 |
| 20260102 | 1,379 | 1,388 | 1,400 | 1,367 |
| 20251230 | 1,372 | 1,366 | 1,377 | 1,362 |
| 20251229 | 1,382 | 1,372 | 1,382 | 1,364 |
| 20251226 | 1,391 | 1,369 | 1,391 | 1,362 |
| 20251224 | 1,386 | 1,379 | 1,392 | 1,371 |
| 20251223 | 1,400 | 1,380 | 1,400 | 1,378 |
| 20251222 | 1,416 | 1,388 | 1,416 | 1,388 |
| 20251219 | 1,384 | 1,402 | 1,464 | 1,384 |
| 20251218 | 1,396 | 1,384 | 1,465 | 1,384 |
| 20251217 | 1,419 | 1,383 | 1,419 | 1,383 |
| 20251216 | 1,417 | 1,405 | 1,459 | 1,385 |
| 20251215 | 1,408 | 1,403 | 1,408 | 1,393 |
| 20251212 | 1,405 | 1,408 | 1,418 | 1,377 |
| 20251211 | 1,409 | 1,405 | 1,409 | 1,392 |
| 20251210 | 1,438 | 1,404 | 1,438 | 1,390 |
| 20251209 | 1,417 | 1,398 | 1,441 | 1,398 |
| 20251208 | 1,420 | 1,415 | 1,459 | 1,415 |
| 20251205 | 1,400 | 1,440 | 1,464 | 1,351 |
| 20251204 | 1,444 | 1,400 | 1,444 | 1,396 |
| 20251203 | 1,420 | 1,412 | 1,450 | 1,396 |
| 20251202 | 1,420 | 1,420 | 1,444 | 1,385 |
| 20251201 | 1,409 | 1,420 | 1,449 | 1,399 |
| 20251128 | 1,433 | 1,413 | 1,433 | 1,381 |
| 20251127 | 1,400 | 1,422 | 1,432 | 1,395 |
| 20251126 | 1,437 | 1,401 | 1,437 | 1,377 |
| 20251125 | 1,444 | 1,400 | 1,492 | 1,390 |
| 20251124 | 1,411 | 1,417 | 1,448 | 1,403 |
| 20251121 | 1,399 | 1,411 | 1,420 | 1,396 |
| 20251120 | 1,383 | 1,398 | 1,420 | 1,383 |
| 20251119 | 1,385 | 1,390 | 1,410 | 1,351 |
| 20251118 | 1,391 | 1,400 | 1,414 | 1,350 |
| 20251117 | 1,400 | 1,403 | 1,414 | 1,376 |
| 20251114 | 1,386 | 1,372 | 1,437 | 1,372 |
| 20251113 | 1,382 | 1,386 | 1,448 | 1,382 |
| 20251112 | 1,500 | 1,382 | 1,500 | 1,353 |
| 20251111 | 1,398 | 1,368 | 1,540 | 1,346 |
| 20251110 | 1,342 | 1,367 | 1,369 | 1,340 |
| 20251107 | 1,390 | 1,353 | 1,390 | 1,326 |
| 20251106 | 1,390 | 1,350 | 1,390 | 1,333 |
| 20251105 | 1,397 | 1,349 | 1,397 | 1,326 |
| 20251104 | 1,320 | 1,326 | 1,345 | 1,310 |
| 20251103 | 1,307 | 1,330 | 1,341 | 1,307 |
| 20251031 | 1,344 | 1,320 | 1,344 | 1,267 |
| 20251030 | 1,237 | 1,270 | 1,350 | 1,224 |
| 20251029 | 1,216 | 1,228 | 1,239 | 1,216 |
| 20251028 | 1,239 | 1,227 | 1,239 | 1,215 |
| 20251027 | 1,238 | 1,239 | 1,243 | 1,233 |
| 20251024 | 1,236 | 1,238 | 1,244 | 1,228 |
| 20251023 | 1,243 | 1,236 | 1,246 | 1,226 |
| 20251022 | 1,236 | 1,240 | 1,304 | 1,230 |
| 20251021 | 1,249 | 1,236 | 1,249 | 1,222 |
| 20251020 | 1,239 | 1,236 | 1,243 | 1,231 |
| 20251017 | 1,250 | 1,247 | 1,257 | 1,214 |
| 20251016 | 1,235 | 1,250 | 1,275 | 1,232 |
| 20251015 | 1,240 | 1,233 | 1,275 | 1,231 |
| 20251014 | 1,244 | 1,240 | 1,291 | 1,230 |
| 20251013 | 1,237 | 1,244 | 1,350 | 1,225 |
| 20251010 | 1,245 | 1,237 | 1,400 | 1,225 |
| 20251002 | 1,287 | 1,245 | 1,287 | 1,232 |
| 20251001 | 1,255 | 1,250 | 1,255 | 1,235 |
| 20250930 | 1,252 | 1,255 | 1,290 | 1,225 |
| 20250929 | 1,318 | 1,233 | 1,318 | 1,205 |
| 20250926 | 1,245 | 1,259 | 1,261 | 1,235 |
| 20250925 | 1,241 | 1,250 | 1,334 | 1,235 |
| 20250924 | 1,263 | 1,241 | 1,268 | 1,235 |
| 20250923 | 1,286 | 1,263 | 1,290 | 1,263 |
| 20250922 | 1,258 | 1,286 | 1,339 | 1,229 |
| 20250919 | 1,229 | 1,241 | 1,247 | 1,229 |
| 20250918 | 1,243 | 1,238 | 1,258 | 1,202 |
| 20250917 | 1,258 | 1,236 | 1,258 | 1,235 |
| 20250916 | 1,252 | 1,248 | 1,259 | 1,235 |
| 20250915 | 1,234 | 1,252 | 1,259 | 1,234 |
| 20250912 | 1,226 | 1,234 | 1,244 | 1,225 |
| 20250911 | 1,250 | 1,226 | 1,259 | 1,224 |
| 20250910 | 1,232 | 1,250 | 1,250 | 1,224 |
| 20250909 | 1,253 | 1,244 | 1,254 | 1,228 |
| 20250908 | 1,249 | 1,254 | 1,255 | 1,228 |
| 20250905 | 1,231 | 1,249 | 1,267 | 1,218 |
| 20250904 | 1,226 | 1,231 | 1,236 | 1,220 |
| 20250903 | 1,248 | 1,230 | 1,256 | 1,214 |
| 20250902 | 1,225 | 1,227 | 1,258 | 1,218 |
| 20250901 | 1,239 | 1,225 | 1,264 | 1,205 |
| 20250829 | 1,270 | 1,239 | 1,270 | 1,202 |
| 20250828 | 1,301 | 1,270 | 1,316 | 1,255 |
| 20250827 | 1,284 | 1,320 | 1,323 | 1,283 |
| 20250826 | 1,258 | 1,291 | 1,308 | 1,255 |
| 20250825 | 1,259 | 1,266 | 1,350 | 1,254 |
| 20250822 | 1,260 | 1,258 | 1,315 | 1,256 |
| 20250821 | 1,300 | 1,281 | 1,362 | 1,270 |
| 20250820 | 1,546 | 1,362 | 1,839 | 1,362 |
| 20250819 | 1,396 | 1,415 | 1,434 | 1,395 |
| 20250818 | 1,423 | 1,403 | 1,437 | 1,401 |
| 20250814 | 1,418 | 1,420 | 1,425 | 1,404 |
| 20250813 | 1,435 | 1,418 | 1,449 | 1,408 |
| 20250812 | 1,427 | 1,426 | 1,439 | 1,405 |
| 20250811 | 1,428 | 1,403 | 1,435 | 1,399 |
| 20250808 | 1,440 | 1,402 | 1,440 | 1,402 |
| 20250807 | 1,419 | 1,414 | 1,420 | 1,382 |
| 20250806 | 1,425 | 1,419 | 1,425 | 1,408 |
| 20250805 | 1,425 | 1,425 | 1,430 | 1,413 |
| 20250804 | 1,430 | 1,425 | 1,430 | 1,417 |
| 20250801 | 1,445 | 1,427 | 1,445 | 1,391 |
| 20250731 | 1,406 | 1,408 | 1,445 | 1,404 |
| 20250730 | 1,406 | 1,406 | 1,435 | 1,397 |
| 20250729 | 1,397 | 1,404 | 1,454 | 1,395 |
| 20250728 | 1,455 | 1,394 | 1,455 | 1,392 |
| 20250725 | 1,413 | 1,415 | 1,459 | 1,412 |
| 20250724 | 1,450 | 1,427 | 1,451 | 1,427 |
| 20250723 | 1,465 | 1,450 | 1,465 | 1,391 |
| 20250722 | 1,450 | 1,438 | 1,468 | 1,409 |
| 20250721 | 1,425 | 1,407 | 1,475 | 1,400 |
| 20250718 | 1,424 | 1,425 | 1,464 | 1,418 |
| 20250717 | 1,424 | 1,422 | 1,454 | 1,415 |
| 20250716 | 1,457 | 1,438 | 1,469 | 1,438 |
| 20250715 | 1,469 | 1,458 | 1,469 | 1,392 |
| 20250714 | 1,414 | 1,425 | 1,471 | 1,404 |
| 20250711 | 1,438 | 1,414 | 1,460 | 1,411 |
| 20250710 | 1,434 | 1,438 | 1,460 | 1,416 |
| 20250709 | 1,447 | 1,434 | 1,463 | 1,413 |
| 20250708 | 1,467 | 1,445 | 1,467 | 1,436 |
| 20250707 | 1,452 | 1,444 | 1,588 | 1,444 |
| 20250704 | 1,432 | 1,450 | 1,500 | 1,421 |
| 20250703 | 1,424 | 1,432 | 1,464 | 1,422 |
| 20250702 | 1,421 | 1,424 | 1,552 | 1,409 |
| 20250701 | 1,433 | 1,439 | 1,491 | 1,420 |
| 20250630 | 1,415 | 1,429 | 1,458 | 1,410 |
| 20250627 | 1,455 | 1,415 | 1,455 | 1,365 |
| 20250626 | 1,460 | 1,402 | 1,460 | 1,385 |
| 20250625 | 1,449 | 1,425 | 1,449 | 1,401 |
| 20250624 | 1,381 | 1,404 | 1,428 | 1,381 |
| 20250623 | 1,415 | 1,397 | 1,415 | 1,390 |
| 20250620 | 1,426 | 1,417 | 1,426 | 1,402 |
| 20250619 | 1,413 | 1,407 | 1,550 | 1,406 |
| 20250618 | 1,376 | 1,425 | 1,535 | 1,376 |
| 20250617 | 1,436 | 1,402 | 1,436 | 1,375 |
| 20250616 | 1,460 | 1,436 | 1,470 | 1,403 |
| 20250613 | 1,414 | 1,417 | 1,610 | 1,380 |
| 20250612 | 1,470 | 1,423 | 1,471 | 1,419 |
| 20250611 | 1,500 | 1,469 | 1,500 | 1,450 |
| 20250610 | 1,476 | 1,480 | 1,502 | 1,459 |
| 20250609 | 1,550 | 1,493 | 1,570 | 1,435 |
| 20250605 | 1,638 | 1,534 | 2,000 | 1,509 |
| 20250604 | 1,201 | 1,554 | 1,554 | 1,201 |
| 20250602 | 1,243 | 1,196 | 1,243 | 1,190 |
| 20250530 | 1,237 | 1,204 | 1,550 | 1,204 |
| 20250529 | 1,223 | 1,226 | 1,234 | 1,221 |
| 20250528 | 1,298 | 1,223 | 1,298 | 1,223 |
| 20250527 | 1,281 | 1,254 | 1,299 | 1,246 |
| 20250526 | 1,318 | 1,281 | 1,318 | 1,281 |
| 20250523 | 1,340 | 1,316 | 1,346 | 1,300 |
| 20250522 | 1,360 | 1,343 | 1,370 | 1,330 |
| 20250521 | 1,480 | 1,359 | 1,544 | 1,359 |
| 20250520 | 1,450 | 1,457 | 1,552 | 1,430 |
| 20250519 | 1,595 | 1,457 | 1,595 | 1,450 |
| 20250516 | 1,479 | 1,487 | 1,512 | 1,441 |
| 20250515 | 1,478 | 1,478 | 1,479 | 1,450 |
| 20250514 | 1,463 | 1,465 | 1,470 | 1,460 |
| 20250513 | 1,470 | 1,463 | 1,478 | 1,453 |
| 20250512 | 1,460 | 1,469 | 1,486 | 1,456 |
| 20250509 | 1,486 | 1,498 | 1,504 | 1,457 |
| 20250508 | 1,481 | 1,486 | 1,518 | 1,469 |
| 20250507 | 1,583 | 1,481 | 1,583 | 1,437 |
| 20250502 | 1,467 | 1,506 | 1,520 | 1,458 |
| 20250430 | 1,475 | 1,467 | 1,516 | 1,467 |
| 20250429 | 1,547 | 1,491 | 1,557 | 1,423 |
| 20250428 | 1,498 | 1,421 | 1,510 | 1,421 |
| 20250425 | 1,530 | 1,498 | 1,549 | 1,485 |
| 20250424 | 1,512 | 1,530 | 1,545 | 1,512 |
| 20250423 | 1,550 | 1,512 | 1,558 | 1,512 |
| 20250422 | 1,525 | 1,526 | 1,545 | 1,510 |
| 20250421 | 1,589 | 1,525 | 1,589 | 1,525 |
| 20250418 | 1,555 | 1,545 | 1,559 | 1,518 |
| 20250417 | 1,522 | 1,525 | 1,569 | 1,514 |
| 20250416 | 1,546 | 1,522 | 1,597 | 1,507 |
| 20250415 | 1,599 | 1,546 | 1,599 | 1,511 |
| 20250414 | 1,503 | 1,545 | 1,546 | 1,503 |
| 20250411 | 1,542 | 1,503 | 1,542 | 1,483 |
| 20250410 | 1,542 | 1,516 | 1,542 | 1,505 |
| 20250409 | 1,500 | 1,494 | 1,535 | 1,446 |
| 20250408 | 1,498 | 1,500 | 1,525 | 1,463 |
| 20250407 | 1,544 | 1,505 | 1,544 | 1,485 |
| 20250404 | 1,535 | 1,544 | 1,549 | 1,506 |
| 20250403 | 1,533 | 1,548 | 1,550 | 1,501 |
| 20250402 | 1,546 | 1,546 | 1,550 | 1,515 |
| 20250401 | 1,550 | 1,546 | 1,565 | 1,500 |
| 20250331 | 1,524 | 1,548 | 1,550 | 1,516 |
| 20250328 | 1,546 | 1,550 | 1,550 | 1,506 |
| 20250327 | 1,537 | 1,550 | 1,561 | 1,524 |
| 20250326 | 1,553 | 1,550 | 1,553 | 1,510 |
| 20250325 | 1,521 | 1,536 | 1,542 | 1,508 |
| 20250324 | 1,558 | 1,527 | 1,558 | 1,480 |
| 20250321 | 1,530 | 1,529 | 1,548 | 1,500 |
| 20250320 | 1,584 | 1,542 | 1,594 | 1,516 |
| 20250319 | 1,579 | 1,584 | 1,595 | 1,555 |
| 20250318 | 1,586 | 1,587 | 1,601 | 1,550 |
| 20250317 | 1,589 | 1,586 | 1,590 | 1,567 |
| 20250314 | 1,597 | 1,589 | 1,597 | 1,550 |
| 20250313 | 1,573 | 1,575 | 1,575 | 1,558 |
| 20250312 | 1,553 | 1,573 | 1,574 | 1,552 |
| 20250311 | 1,555 | 1,552 | 1,555 | 1,530 |
| 20250310 | 1,560 | 1,540 | 1,586 | 1,531 |
| 20250307 | 1,557 | 1,570 | 1,600 | 1,540 |
| 20250306 | 1,579 | 1,557 | 1,580 | 1,541 |
| 20250305 | 1,599 | 1,551 | 1,599 | 1,540 |
| 20250304 | 1,555 | 1,544 | 1,600 | 1,539 |
| 20250228 | 1,550 | 1,555 | 1,595 | 1,547 |
| 20250227 | 1,565 | 1,566 | 1,600 | 1,542 |
| 20250226 | 1,595 | 1,562 | 1,595 | 1,550 |
| 20250225 | 1,600 | 1,582 | 1,600 | 1,570 |
| 20250224 | 1,559 | 1,572 | 1,600 | 1,552 |
| 20250221 | 1,633 | 1,577 | 1,643 | 1,556 |
| 20250220 | 1,620 | 1,586 | 1,620 | 1,541 |
| 20250219 | 1,550 | 1,541 | 1,559 | 1,530 |
| 20250218 | 1,550 | 1,550 | 1,566 | 1,545 |
| 20250217 | 1,550 | 1,550 | 1,597 | 1,549 |
| 20250214 | 1,576 | 1,575 | 1,600 | 1,555 |
| 20250213 | 1,605 | 1,576 | 1,633 | 1,517 |
| 20250212 | 1,665 | 1,604 | 1,665 | 1,599 |
| 20250211 | 1,641 | 1,626 | 1,641 | 1,623 |
| 20250210 | 1,680 | 1,641 | 1,680 | 1,610 |
| 20250207 | 1,665 | 1,638 | 1,679 | 1,632 |
| 20250206 | 1,735 | 1,691 | 1,739 | 1,681 |
| 20250205 | 1,752 | 1,716 | 1,788 | 1,711 |
| 20250204 | 1,791 | 1,730 | 1,850 | 1,701 |
| 20250203 | 1,860 | 1,790 | 2,095 | 1,708 |
| 20250131 | 1,690 | 1,612 | 2,000 | 1,587 |
| 20250124 | 1,600 | 1,600 | 1,650 | 1,571 |
| 20250123 | 1,560 | 1,600 | 1,606 | 1,560 |
| 20250122 | 1,681 | 1,555 | 1,681 | 1,550 |
| 20250121 | 1,575 | 1,568 | 1,604 | 1,561 |
| 20250120 | 1,582 | 1,575 | 1,582 | 1,554 |
| 20250117 | 1,635 | 1,582 | 1,635 | 1,577 |
| 20250116 | 1,590 | 1,590 | 1,659 | 1,576 |
| 20250115 | 1,620 | 1,589 | 1,708 | 1,576 |
| 20250114 | 1,620 | 1,591 | 1,620 | 1,590 |
| 20250113 | 1,630 | 1,601 | 1,630 | 1,600 |
| 20250110 | 1,625 | 1,607 | 1,659 | 1,601 |
| 20250109 | 1,611 | 1,618 | 1,649 | 1,607 |
| 20250108 | 1,695 | 1,622 | 1,695 | 1,604 |
| 20250107 | 1,697 | 1,623 | 1,697 | 1,604 |
| 20250106 | 1,657 | 1,635 | 1,657 | 1,610 |
| 20250103 | 1,635 | 1,640 | 1,697 | 1,627 |
| 20250102 | 1,698 | 1,634 | 1,698 | 1,630 |