Stock Ticker
- (476080) 엠83
- Description: 기업개요
동사는 2020년 영화, 드라마, OTT 콘텐츠의 VFX 제작을 전문으로 설립되어 2024년 코스닥 시장에 상장하였음.
VFX 기술로 현실에서 촬영이 어려운 장면과 가상 이미지를 컴퓨터 그래픽으로 구현하며, 디지털 합성, 3D 애니메이션, 특수효과 등 시각효과 제작 서비스를 제공함.
제작 공정 최적화와 기술 개발, 해외 시장 진출, 신규 프로젝트 수주 확대, 내부 제작 역량 강화를 통해 지속적 성장을 도모하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 3,900 | 3,875 | 3,990 | 3,810 |
| 20261019 | 4,030 | 4,000 | 4,030 | 3,805 |
| 20261016 | 3,605 | 3,990 | 4,000 | 3,605 |
| 20261015 | 4,100 | 3,785 | 4,100 | 3,645 |
| 20261014 | 4,080 | 3,880 | 4,080 | 3,805 |
| 20261013 | 3,935 | 4,035 | 4,080 | 3,740 |
| 20261012 | 4,195 | 4,085 | 4,195 | 3,900 |
| 20261008 | 4,125 | 4,150 | 4,185 |
| 20261007 | 4,055 | 4,165 | 4,165 | 4,055 |
| 20261006 | 4,110 | 4,140 | 4,175 | 4,110 |
| 20261002 | 4,120 | 4,140 | 4,155 | 4,040 |
| 20261001 | 4,100 | 4,080 | 4,100 | 3,970 |
| 20260930 | 4,045 | 4,080 | 4,110 | 4,035 |
| 20260929 | 4,080 | 4,080 | 4,080 | 3,965 |
| 20260928 | 3,965 | 4,080 | 4,100 | 3,935 |
| 20260923 | 4,020 | 3,985 | 4,032 | 3,900 |
| 20260922 | 3,925 | 4,025 | 4,025 | 3,910 |
| 20260921 | 3,950 | 3,945 | 3,995 | 3,795 |
| 20260918 | 3,970 | 4,000 | 4,025 | 3,930 |
| 20260917 | 4,155 | 4,025 | 4,155 | 3,910 |
| 20260916 | 4,125 | 4,020 | 4,125 | 3,910 |
| 20260915 | 4,165 | 4,025 | 4,165 | 3,990 |
| 20260914 | 3,945 | 4,100 | 4,140 | 3,945 |
| 20260911 | 4,045 | 4,050 | 4,115 | 3,980 |
| 20260910 | 4,150 | 4,010 | 4,150 | 3,930 |
| 20260909 | 4,130 | 4,000 | 4,130 | 3,920 |
| 20260908 | 4,130 | 4,030 | 4,130 | 3,935 |
| 20260907 | 3,920 | 4,080 | 4,100 | 3,920 |
| 20260904 | 3,910 | 4,010 | 4,045 | 3,885 |
| 20260903 | 4,010 | 3,925 | 4,035 | 3,860 |
| 20260902 | 3,845 | 3,920 | 3,985 | 3,840 |
| 20260901 | 4,060 | 4,035 | 4,115 | 3,905 |
| 20260831 | 4,140 | 4,085 | 4,140 | 3,980 |
| 20260828 | 3,995 | 4,125 | 4,145 | 3,930 |
| 20260827 | 3,915 | 3,995 | 4,030 | 3,915 |
| 20260826 | 4,035 | 3,960 | 4,100 | 3,895 |
| 20260825 | 4,075 | 4,070 | 4,120 | 3,880 |
| 20260824 | 3,910 | 4,165 | 4,165 | 3,910 |
| 20260821 | 4,200 | 3,955 | 4,200 | 3,950 |
| 20260820 | 4,150 | 4,190 | 4,395 | 4,035 |
| 20260819 | 4,395 | 4,180 | 4,395 | 4,015 |
| 20260818 | 4,320 | 4,435 | 4,650 | 4,250 |
| 20260814 | 4,370 | 4,330 | 4,535 | 4,235 |
| 20260813 | 3,955 | 4,440 | 4,880 | 3,860 |
| 20260812 | 3,850 | 3,925 | 3,945 | 3,810 |
| 20260811 | 3,710 | 3,880 | 3,900 | 3,710 |
| 20260810 | 3,735 | 3,760 | 3,880 | 3,720 |
| 20260807 | 3,720 | 3,720 | 3,850 | 3,510 |
| 20260806 | 3,770 | 3,745 | 4,100 | 3,685 |
| 20260805 | 3,845 | 3,785 | 3,985 | 3,745 |
| 20260804 | 3,380 | 3,830 | 4,290 | 3,380 |
| 20260803 | 3,485 | 3,380 | 3,575 | 3,380 |
| 20260731 | 3,230 | 3,370 | 3,480 | 3,230 |
| 20260730 | 2,800 | 3,230 | 3,580 | 2,740 |
| 20260729 | 3,690 | 3,550 | 4,040 | 3,400 |
| 20260728 | 3,540 | 3,730 | 4,280 | 3,450 |
| 20260727 | 3,860 | 3,665 | 4,620 | 3,665 |
| 20260724 | 3,465 | 3,555 | 3,585 | 3,430 |
| 20260723 | 3,375 | 3,590 | 3,590 | 3,375 |
| 20260722 | 3,330 | 3,395 | 3,545 | 3,330 |
| 20260721 | 3,145 | 3,330 | 3,465 | 3,145 |
| 20260720 | 3,315 | 3,280 | 3,580 | 3,280 |
| 20260716 | 3,515 | 3,490 | 3,630 | 3,435 |
| 20260715 | 3,445 | 3,530 | 3,650 | 3,400 |
| 20260714 | 3,545 | 3,460 | 3,630 | 3,260 |
| 20260713 | 3,750 | 3,545 | 3,800 | 3,545 |
| 20260710 | 3,470 | 3,795 | 3,865 | 3,470 |
| 20260709 | 3,520 | 3,480 | 3,780 | 3,480 |
| 20260708 | 3,790 | 3,580 | 3,805 | 3,500 |
| 20260707 | 3,845 | 3,795 | 4,030 | 3,750 |
| 20260706 | 3,830 | 3,890 | 3,990 | 3,830 |
| 20260703 | 3,875 | 3,850 | 3,950 | 3,705 |
| 20260702 | 3,910 | 3,900 | 4,010 | 3,700 |
| 20260701 | 3,805 | 3,990 | 4,120 | 3,770 |
| 20260630 | 3,820 | 3,805 | 4,090 | 3,770 |
| 20260629 | 3,465 | 3,970 | 4,010 | 3,465 |
| 20260626 | 3,625 | 3,465 | 3,655 | 3,335 |
| 20260625 | 3,875 | 3,655 | 4,075 | 3,615 |
| 20260624 | 3,920 | 3,875 | 4,150 | 3,850 |
| 20260623 | 4,180 | 3,920 | 4,240 | 3,820 |
| 20260622 | 4,305 | 4,215 | 4,495 | 4,205 |
| 20260619 | 4,715 | 4,490 | 4,785 | 4,320 |
| 20260618 | 4,905 | 4,715 | 4,995 | 4,705 |
| 20260617 | 4,910 | 4,905 | 5,100 | 4,610 |
| 20260616 | 5,240 | 4,905 | 5,390 | 4,900 |
| 20260615 | 5,470 | 5,200 | 5,640 | 5,200 |
| 20260612 | 5,530 | 5,430 | 5,800 | 5,370 |
| 20260611 | 5,720 | 5,460 | 5,940 | 5,390 |
| 20260610 | 5,940 | 5,920 | 6,630 | 5,730 |
| 20260609 | 6,000 | 6,100 | 7,070 | 5,660 |
| 20260608 | 5,220 | 5,660 | 7,250 | 5,220 |
| 20260605 | 8,380 | 5,920 | 9,640 | 5,880 |
| 20260604 | 7,760 | 7,760 | 7,760 | 7,760 |
| 20260602 | 4,385 | 5,970 | 5,970 | 4,170 |
| 20260601 | 4,905 | 4,595 | 5,030 | 4,505 |
| 20260529 | 5,290 | 4,945 | 5,410 | 4,925 |
| 20260528 | 5,500 | 5,310 | 5,500 | 5,200 |
| 20260527 | 5,480 | 5,370 | 5,680 | 5,260 |
| 20260526 | 5,790 | 5,530 | 5,840 | 5,500 |
| 20260522 | 5,600 | 5,790 | 5,860 | 5,500 |
| 20260521 | 5,450 | 5,480 | 5,830 | 5,410 |
| 20260520 | 5,690 | 5,430 | 5,720 | 5,400 |
| 20260519 | 5,650 | 5,730 | 5,990 | 5,600 |
| 20260518 | 5,690 | 5,730 | 5,800 | 5,470 |
| 20260515 | 6,090 | 5,940 | 6,240 | 5,800 |
| 20260514 | 5,930 | 6,200 | 6,330 | 5,930 |
| 20260513 | 6,010 | 5,930 | 6,450 | 5,920 |
| 20260512 | 6,350 | 6,090 | 6,440 | 6,080 |
| 20260511 | 6,670 | 6,410 | 6,700 | 6,330 |
| 20260508 | 6,710 | 6,680 | 6,760 | 6,590 |
| 20260507 | 6,900 | 6,770 | 7,000 | 6,700 |
| 20260506 | 7,100 | 6,920 | 7,120 | 6,740 |
| 20260504 | 7,240 | 7,130 | 7,350 | 7,000 |
| 20260430 | 7,150 | 7,210 | 7,450 | 7,150 |
| 20260429 | 7,130 | 7,140 | 7,260 | 7,000 |
| 20260428 | 7,030 | 7,130 | 7,190 | 7,030 |
| 20260427 | 7,180 | 7,050 | 7,420 | 7,020 |
| 20260424 | 6,900 | 7,140 | 7,470 | 6,830 |
| 20260423 | 6,960 | 6,830 | 7,030 | 6,730 |
| 20260422 | 6,920 | 6,920 | 6,940 | 6,800 |
| 20260421 | 7,150 | 6,920 | 7,150 | 6,870 |
| 20260420 | 7,050 | 7,150 | 7,210 | 6,910 |
| 20260417 | 7,230 | 7,050 | 7,230 | 6,940 |
| 20260416 | 6,960 | 7,220 | 7,350 | 6,930 |
| 20260415 | 6,900 | 6,910 | 7,050 | 6,800 |
| 20260414 | 6,550 | 6,900 | 7,050 | 6,550 |
| 20260413 | 6,360 | 6,520 | 6,750 | 6,330 |
| 20260410 | 6,370 | 6,480 | 6,680 | 6,220 |
| 20260409 | 6,470 | 6,390 | 6,490 | 6,260 |
| 20260408 | 6,230 | 6,460 | 6,530 | 6,230 |
| 20260407 | 6,320 | 6,110 | 6,370 | 6,110 |
| 20260406 | 6,270 | 6,320 | 6,420 | 6,140 |
| 20260403 | 6,200 | 6,270 | 6,410 | 6,180 |
| 20260402 | 6,510 | 6,140 | 6,640 | 6,090 |
| 20260401 | 6,180 | 6,570 | 6,800 | 6,180 |
| 20260331 | 6,160 | 6,140 | 6,530 | 6,090 |
| 20260330 | 6,160 | 6,290 | 6,560 | 6,160 |
| 20260327 | 6,400 | 6,500 | 6,560 | 6,210 |
| 20260326 | 6,580 | 6,590 | 7,900 | 6,360 |
| 20260325 | 6,380 | 6,470 | 6,590 | 6,300 |
| 20260324 | 6,200 | 6,370 | 6,400 | 6,100 |
| 20260323 | 6,410 | 6,020 | 6,590 | 6,020 |
| 20260320 | 6,470 | 6,610 | 6,740 | 6,470 |
| 20260319 | 6,710 | 6,540 | 6,720 | 6,400 |
| 20260318 | 6,850 | 6,740 | 6,890 | 6,520 |
| 20260317 | 7,130 | 6,820 | 7,140 | 6,810 |
| 20260316 | 6,770 | 7,130 | 8,020 | 6,710 |
| 20260313 | 6,520 | 6,590 | 6,680 | 6,380 |
| 20260312 | 6,600 | 6,650 | 6,650 | 6,450 |
| 20260311 | 6,540 | 6,660 | 6,690 | 6,370 |
| 20260310 | 6,370 | 6,580 | 6,620 | 6,370 |
| 20260309 | 6,170 | 6,280 | 6,480 | 6,000 |
| 20260306 | 6,210 | 6,660 | 6,670 | 6,210 |
| 20260305 | 5,870 | 6,470 | 6,620 | 5,870 |
| 20260304 | 6,720 | 5,760 | 6,970 | 5,760 |
| 20260303 | 7,550 | 6,980 | 7,600 | 6,960 |
| 20260227 | 7,850 | 7,610 | 7,950 | 7,490 |
| 20260226 | 7,780 | 7,850 | 8,280 | 7,730 |
| 20260225 | 8,110 | 7,690 | 8,150 | 7,610 |
| 20260224 | 8,260 | 8,090 | 8,270 | 8,050 |
| 20260223 | 8,130 | 8,140 | 8,280 | 8,080 |
| 20260220 | 8,170 | 8,110 | 8,270 | 8,050 |
| 20260219 | 8,560 | 8,290 | 8,590 | 8,160 |
| 20260213 | 8,650 | 8,550 | 8,650 | 8,450 |
| 20260212 | 8,820 | 8,630 | 8,820 | 8,570 |
| 20260211 | 8,680 | 8,770 | 8,810 | 8,510 |
| 20260210 | 8,370 | 8,680 | 8,810 | 8,260 |
| 20260209 | 8,030 | 8,370 | 8,520 | 8,030 |
| 20260206 | 8,280 | 8,000 | 8,280 | 7,800 |
| 20260205 | 8,120 | 8,280 | 8,480 | 8,100 |
| 20260204 | 8,200 | 8,340 | 8,350 | 8,110 |
| 20260203 | 7,920 | 8,260 | 8,590 | 7,920 |
| 20260202 | 8,480 | 7,940 | 8,480 | 7,860 |
| 20260130 | 8,650 | 8,380 | 8,690 | 8,350 |
| 20260129 | 8,670 | 8,650 | 8,720 | 8,470 |
| 20260128 | 8,660 | 8,730 | 8,870 | 8,520 |
| 20260127 | 8,760 | 8,660 | 8,810 | 8,560 |
| 20260126 | 8,500 | 8,760 | 8,850 | 8,500 |
| 20260123 | 8,500 | 8,560 | 8,640 | 8,330 |
| 20260122 | 8,550 | 8,470 | 8,710 | 8,450 |
| 20260121 | 8,610 | 8,500 | 8,860 | 8,400 |
| 20260120 | 8,630 | 8,860 | 8,990 | 8,630 |
| 20260119 | 8,630 | 8,700 | 8,820 | 8,620 |
| 20260116 | 9,020 | 8,780 | 9,120 | 8,740 |
| 20260115 | 9,050 | 9,010 | 9,250 | 8,930 |
| 20260114 | 9,120 | 9,080 | 9,300 | 9,030 |
| 20260113 | 9,110 | 9,120 | 9,240 | 8,960 |
| 20260112 | 9,060 | 9,130 | 9,800 | 8,810 |
| 20260109 | 9,100 | 9,120 | 9,300 | 9,060 |
| 20260108 | 9,450 | 9,190 | 9,480 | 9,160 |
| 20260107 | 9,550 | 9,540 | 9,940 | 9,380 |
| 20260106 | 9,990 | 9,550 | 10,010 | 9,500 |
| 20260105 | 11,020 | 9,960 | 11,100 | 9,780 |
| 20260102 | 9,320 | 11,020 | 11,120 | 9,320 |
| 20251230 | 9,080 | 9,320 | 9,470 | 9,080 |
| 20251229 | 8,950 | 9,240 | 9,510 | 8,950 |
| 20251226 | 8,770 | 8,950 | 9,020 | 8,750 |
| 20251224 | 9,070 | 8,850 | 9,070 | 8,600 |
| 20251223 | 9,510 | 9,060 | 9,720 | 8,920 |
| 20251222 | 9,540 | 9,570 | 9,750 | 9,540 |
| 20251219 | 9,470 | 9,580 | 9,600 | 9,360 |
| 20251218 | 9,550 | 9,460 | 9,700 | 9,460 |
| 20251217 | 9,720 | 9,720 | 9,820 | 9,620 |
| 20251216 | 9,950 | 9,740 | 9,970 | 9,730 |
| 20251215 | 10,090 | 9,950 | 10,090 | 9,880 |
| 20251212 | 9,910 | 10,090 | 10,100 | 9,910 |
| 20251211 | 10,100 | 9,950 | 10,130 | 9,900 |
| 20251210 | 9,900 | 9,960 | 10,080 | 9,840 |
| 20251209 | 9,880 | 9,900 | 9,980 | 9,800 |
| 20251208 | 9,950 | 9,900 | 10,080 | 9,850 |
| 20251205 | 9,980 | 9,990 | 10,070 | 9,920 |
| 20251204 | 10,170 | 9,980 | 10,190 | 9,970 |
| 20251203 | 10,090 | 10,190 | 10,600 | 9,990 |
| 20251202 | 10,060 | 10,010 | 10,130 | 9,980 |
| 20251201 | 10,050 | 10,050 | 10,300 | 9,980 |
| 20251128 | 9,950 | 10,050 | 10,250 | 9,950 |
| 20251127 | 10,050 | 9,950 | 10,180 | 9,920 |
| 20251126 | 9,840 | 10,050 | 10,140 | 9,820 |
| 20251125 | 10,030 | 9,800 | 10,240 | 9,700 |
| 20251124 | 10,100 | 10,020 | 10,710 | 9,890 |
| 20251121 | 10,000 | 9,890 | 10,120 | 9,870 |
| 20251120 | 10,060 | 10,300 | 10,410 | 9,990 |
| 20251119 | 10,160 | 10,000 | 10,510 | 9,970 |
| 20251118 | 10,360 | 10,180 | 10,650 | 10,060 |
| 20251117 | 10,730 | 10,570 | 10,950 | 10,300 |
| 20251114 | 11,060 | 10,730 | 11,340 | 10,730 |
| 20251113 | 11,650 | 11,430 | 11,990 | 11,420 |
| 20251112 | 11,440 | 11,950 | 13,180 | 11,370 |
| 20251111 | 11,550 | 11,440 | 11,640 | 10,960 |
| 20251110 | 11,020 | 11,540 | 11,880 | 10,910 |
| 20251107 | 11,500 | 11,010 | 12,150 | 10,910 |
| 20251106 | 11,870 | 11,620 | 13,370 | 11,480 |
| 20251105 | 12,720 | 11,990 | 14,460 | 11,970 |
| 20251104 | 10,630 | 12,400 | 13,880 | 10,510 |
| 20251103 | 9,800 | 10,710 | 10,780 | 9,800 |
| 20251031 | 9,690 | 9,700 | 9,950 | 9,600 |
| 20251030 | 9,840 | 9,740 | 10,060 | 9,600 |
| 20251029 | 10,820 | 9,980 | 10,830 | 9,870 |
| 20251028 | 10,940 | 10,820 | 11,190 | 10,330 |
| 20251027 | 11,200 | 11,010 | 11,270 | 11,010 |
| 20251024 | 11,290 | 11,140 | 11,500 | 11,100 |
| 20251023 | 11,340 | 11,270 | 11,740 | 11,260 |
| 20251022 | 11,180 | 11,340 | 11,380 | 11,020 |
| 20251021 | 11,130 | 11,180 | 11,280 | 11,090 |
| 20251020 | 11,090 | 11,130 | 11,230 | 10,850 |
| 20251017 | 11,200 | 11,080 | 11,450 | 11,060 |
| 20251016 | 11,430 | 11,200 | 11,440 | 11,120 |
| 20251015 | 11,220 | 11,430 | 11,750 | 11,220 |
| 20251014 | 11,460 | 11,320 | 11,670 | 11,160 |
| 20251013 | 11,500 | 11,450 | 12,150 | 11,130 |
| 20251010 | 11,900 | 11,570 | 11,950 | 11,520 |
| 20251002 | 11,950 | 11,950 | 12,180 | 11,860 |
| 20251001 | 11,730 | 11,920 | 11,960 | 11,730 |
| 20250930 | 11,840 | 11,730 | 11,930 | 11,700 |
| 20250929 | 11,840 | 11,930 | 12,180 | 11,840 |
| 20250926 | 12,110 | 11,910 | 12,200 | 11,900 |
| 20250925 | 12,250 | 12,180 | 12,330 | 12,110 |
| 20250924 | 12,500 | 12,270 | 12,630 | 12,200 |
| 20250923 | 12,720 | 12,500 | 12,800 | 12,450 |
| 20250922 | 12,880 | 12,700 | 12,970 | 12,690 |
| 20250919 | 12,810 | 12,840 | 12,950 | 12,770 |
| 20250918 | 12,620 | 12,800 | 12,900 | 12,620 |
| 20250917 | 12,620 | 12,650 | 12,780 | 12,600 |
| 20250916 | 12,790 | 12,700 | 12,880 | 12,690 |
| 20250915 | 12,830 | 12,660 | 12,880 | 12,600 |
| 20250912 | 12,710 | 12,830 | 12,850 | 12,700 |
| 20250911 | 12,860 | 12,690 | 13,100 | 12,690 |
| 20250910 | 12,750 | 12,850 | 13,140 | 12,630 |
| 20250909 | 12,770 | 12,740 | 12,860 | 12,680 |
| 20250908 | 12,670 | 12,740 | 12,750 | 12,580 |
| 20250905 | 12,550 | 12,660 | 12,870 | 12,550 |
| 20250904 | 12,470 | 12,680 | 12,800 | 12,380 |
| 20250903 | 12,310 | 12,390 | 12,690 | 12,310 |
| 20250902 | 12,370 | 12,400 | 12,510 | 12,230 |
| 20250901 | 12,660 | 12,410 | 12,730 | 12,410 |
| 20250829 | 12,610 | 12,660 | 12,870 | 12,610 |
| 20250828 | 12,390 | 12,690 | 14,630 | 12,190 |
| 20250827 | 12,400 | 12,390 | 12,440 | 12,180 |
| 20250826 | 12,560 | 12,380 | 12,640 | 12,330 |
| 20250825 | 12,530 | 12,540 | 12,890 | 12,520 |
| 20250822 | 12,320 | 12,510 | 12,570 | 12,290 |
| 20250821 | 12,370 | 12,380 | 12,830 | 12,350 |
| 20250820 | 12,410 | 12,460 | 12,560 | 12,080 |
| 20250819 | 12,080 | 12,610 | 13,100 | 11,890 |
| 20250818 | 12,350 | 12,100 | 12,450 | 12,050 |
| 20250814 | 12,250 | 12,450 | 13,980 | 12,250 |
| 20250813 | 12,330 | 12,290 | 12,430 | 12,110 |
| 20250812 | 12,450 | 12,180 | 12,740 | 11,990 |
| 20250811 | 12,640 | 12,560 | 12,800 | 12,470 |
| 20250808 | 12,700 | 12,610 | 12,940 | 12,560 |
| 20250807 | 12,510 | 12,650 | 12,790 | 12,500 |
| 20250806 | 12,390 | 12,500 | 12,880 | 12,230 |
| 20250805 | 12,270 | 12,400 | 12,530 | 12,270 |
| 20250804 | 11,790 | 12,260 | 12,320 | 11,790 |
| 20250801 | 12,660 | 11,960 | 12,780 | 11,680 |
| 20250731 | 12,850 | 12,780 | 13,000 | 12,660 |
| 20250730 | 12,610 | 12,650 | 12,850 | 12,610 |
| 20250729 | 12,800 | 12,790 | 12,900 | 12,600 |
| 20250728 | 13,030 | 12,800 | 13,230 | 12,800 |
| 20250725 | 13,510 | 13,060 | 13,670 | 12,940 |
| 20250724 | 14,030 | 13,630 | 14,100 | 13,500 |
| 20250723 | 14,080 | 14,030 | 14,130 | 13,860 |
| 20250722 | 14,020 | 14,150 | 14,350 | 14,000 |
| 20250721 | 13,790 | 14,200 | 14,250 | 13,780 |
| 20250718 | 14,020 | 13,790 | 14,090 | 13,790 |
| 20250717 | 14,000 | 14,060 | 14,270 | 13,860 |
| 20250716 | 13,710 | 13,810 | 14,400 | 13,710 |
| 20250715 | 13,620 | 13,550 | 13,620 | 13,410 |
| 20250714 | 13,630 | 13,470 | 13,720 | 13,430 |
| 20250711 | 13,650 | 13,630 | 13,800 | 13,560 |
| 20250710 | 13,800 | 13,650 | 13,850 | 13,570 |
| 20250709 | 14,000 | 13,850 | 14,060 | 13,770 |
| 20250708 | 13,720 | 13,910 | 14,580 | 13,720 |
| 20250707 | 13,770 | 13,790 | 14,150 | 13,730 |
| 20250704 | 13,870 | 13,850 | 14,080 | 13,740 |
| 20250703 | 13,880 | 13,870 | 14,100 | 13,590 |
| 20250702 | 13,700 | 13,880 | 13,990 | 13,630 |
| 20250701 | 13,800 | 13,700 | 14,180 | 13,640 |
| 20250630 | 14,300 | 13,950 | 14,300 | 13,880 |
| 20250627 | 14,300 | 14,180 | 14,600 | 14,100 |
| 20250626 | 14,810 | 14,420 | 14,900 | 14,300 |
| 20250625 | 14,750 | 14,800 | 14,860 | 14,450 |
| 20250624 | 14,330 | 14,700 | 14,950 | 14,330 |
| 20250623 | 14,510 | 14,300 | 14,730 | 14,120 |
| 20250620 | 14,960 | 14,710 | 14,980 | 14,620 |
| 20250619 | 14,400 | 15,040 | 16,150 | 14,340 |
| 20250618 | 13,950 | 14,270 | 14,340 | 13,910 |
| 20250617 | 13,890 | 13,980 | 14,530 | 13,730 |
| 20250616 | 13,850 | 13,820 | 13,900 | 13,630 |
| 20250613 | 14,600 | 13,910 | 14,600 | 13,900 |
| 20250612 | 14,750 | 14,450 | 14,750 | 14,410 |
| 20250611 | 14,370 | 14,600 | 14,800 | 14,120 |
| 20250610 | 14,000 | 14,550 | 14,740 | 13,790 |
| 20250609 | 13,540 | 13,810 | 13,890 | 13,540 |
| 20250605 | 13,800 | 13,640 | 13,900 | 13,590 |
| 20250604 | 13,780 | 13,700 | 13,780 | 13,440 |
| 20250602 | 13,060 | 13,250 | 13,430 | 13,040 |
| 20250530 | 13,300 | 12,970 | 13,300 | 12,930 |
| 20250529 | 13,210 | 13,270 | 13,290 | 13,170 |
| 20250528 | 13,160 | 13,210 | 13,330 | 13,100 |
| 20250527 | 13,170 | 12,930 | 13,340 | 12,890 |
| 20250526 | 12,620 | 13,060 | 13,070 | 12,620 |
| 20250523 | 13,070 | 12,930 | 13,180 | 12,880 |
| 20250522 | 13,150 | 13,090 | 13,250 | 12,820 |
| 20250521 | 13,220 | 13,150 | 13,360 | 13,130 |
| 20250520 | 13,150 | 13,180 | 13,300 | 13,060 |
| 20250519 | 13,220 | 13,120 | 13,450 | 12,970 |
| 20250516 | 13,950 | 13,450 | 14,090 | 13,290 |
| 20250515 | 14,320 | 14,140 | 14,450 | 14,100 |
| 20250514 | 14,310 | 14,330 | 14,490 | 14,150 |
| 20250513 | 14,500 | 14,360 | 14,700 | 14,270 |
| 20250512 | 14,720 | 14,500 | 14,730 | 14,390 |
| 20250509 | 15,040 | 14,570 | 15,240 | 14,550 |
| 20250508 | 14,820 | 15,010 | 15,150 | 14,790 |
| 20250507 | 14,510 | 14,800 | 14,900 | 14,250 |
| 20250502 | 15,190 | 14,750 | 15,190 | 14,750 |
| 20250430 | 15,000 | 15,140 | 15,950 | 15,000 |
| 20250429 | 15,190 | 15,020 | 15,450 | 14,950 |
| 20250428 | 15,400 | 15,180 | 15,750 | 15,130 |
| 20250425 | 15,500 | 15,420 | 15,800 | 15,420 |
| 20250424 | 15,570 | 15,410 | 16,660 | 15,410 |
| 20250423 | 15,870 | 15,700 | 15,870 | 15,410 |
| 20250422 | 15,250 | 15,460 | 16,740 | 15,160 |
| 20250421 | 15,730 | 15,440 | 15,810 | 15,380 |
| 20250418 | 16,780 | 15,730 | 17,000 | 15,610 |
| 20250417 | 16,590 | 16,300 | 16,700 | 16,030 |
| 20250416 | 16,480 | 15,450 | 16,630 | 15,400 |
| 20250415 | 16,290 | 16,000 | 16,360 | 15,900 |
| 20250414 | 14,150 | 16,380 | 18,240 | 13,810 |
| 20250411 | 12,140 | 14,750 | 15,240 | 12,060 |
| 20250410 | 11,880 | 12,130 | 12,190 | 11,610 |
| 20250409 | 11,620 | 11,230 | 12,000 | 11,040 |
| 20250408 | 12,150 | 11,890 | 12,480 | 11,800 |
| 20250407 | 12,610 | 11,790 | 12,640 | 11,790 |
| 20250404 | 12,950 | 13,090 | 13,290 | 12,710 |
| 20250403 | 12,750 | 13,100 | 13,280 | 12,730 |
| 20250402 | 13,460 | 13,130 | 13,610 | 13,070 |
| 20250401 | 13,650 | 13,380 | 13,920 | 13,340 |
| 20250331 | 15,180 | 13,400 | 15,320 | 13,340 |
| 20250328 | 15,480 | 15,180 | 15,950 | 15,010 |
| 20250327 | 16,240 | 15,540 | 16,480 | 15,300 |
| 20250326 | 19,370 | 16,040 | 19,450 | 16,040 |
| 20250325 | 18,420 | 18,340 | 18,800 | 18,020 |
| 20250324 | 17,810 | 18,450 | 18,900 | 17,680 |
| 20250321 | 17,350 | 17,860 | 18,340 | 17,170 |
| 20250320 | 17,420 | 16,980 | 18,460 | 16,740 |
| 20250319 | 16,980 | 17,590 | 18,390 | 16,730 |
| 20250318 | 17,180 | 17,110 | 17,370 | 16,900 |
| 20250317 | 17,500 | 17,070 | 17,890 | 17,070 |
| 20250314 | 17,320 | 17,300 | 18,260 | 17,270 |
| 20250313 | 17,800 | 17,500 | 18,800 | 17,500 |
| 20250312 | 17,920 | 17,990 | 18,770 | 17,600 |
| 20250311 | 17,980 | 18,080 | 18,730 | 17,850 |
| 20250310 | 18,910 | 18,730 | 19,250 | 18,220 |
| 20250307 | 19,650 | 18,380 | 20,400 | 17,970 |
| 20250306 | 14,930 | 19,300 | 19,300 | 14,650 |
| 20250305 | 14,800 | 14,850 | 15,140 | 14,550 |
| 20250304 | 15,290 | 14,990 | 15,300 | 14,210 |
| 20250228 | 14,610 | 15,330 | 16,720 | 14,580 |
| 20250227 | 15,040 | 14,990 | 15,200 | 14,900 |
| 20250226 | 15,490 | 15,050 | 15,590 | 15,050 |
| 20250225 | 15,740 | 15,460 | 15,810 | 15,380 |
| 20250224 | 15,940 | 16,130 | 16,850 | 15,830 |
| 20250221 | 15,490 | 15,910 | 15,980 | 15,100 |
| 20250220 | 16,200 | 15,430 | 17,470 | 15,050 |
| 20250219 | 15,500 | 15,400 | 16,130 | 15,380 |
| 20250218 | 14,000 | 15,600 | 16,440 | 14,000 |
| 20250217 | 13,430 | 13,850 | 14,020 | 13,430 |
| 20250214 | 13,700 | 13,370 | 13,750 | 13,370 |
| 20250213 | 14,000 | 13,700 | 14,320 | 13,660 |
| 20250212 | 13,330 | 13,520 | 14,000 | 13,040 |
| 20250211 | 13,420 | 13,330 | 13,510 | 13,180 |
| 20250210 | 12,610 | 13,420 | 13,460 | 12,610 |
| 20250207 | 13,210 | 12,870 | 13,250 | 12,870 |
| 20250206 | 13,330 | 13,180 | 13,490 | 13,180 |
| 20250205 | 12,580 | 13,280 | 13,310 | 12,580 |
| 20250204 | 12,520 | 12,660 | 12,900 | 12,520 |
| 20250203 | 13,000 | 12,550 | 13,130 | 12,510 |
| 20250131 | 13,150 | 13,230 | 13,990 | 13,020 |
| 20250124 | 13,160 | 13,200 | 13,340 | 12,920 |
| 20250123 | 13,830 | 13,250 | 13,890 | 13,110 |
| 20250122 | 13,860 | 13,860 | 14,070 | 13,750 |
| 20250121 | 13,960 | 13,800 | 14,420 | 13,640 |
| 20250120 | 13,870 | 14,070 | 14,400 | 13,870 |
| 20250117 | 14,310 | 13,950 | 14,390 | 13,920 |
| 20250116 | 13,580 | 14,500 | 15,300 | 13,570 |
| 20250115 | 13,970 | 13,500 | 14,050 | 13,500 |
| 20250114 | 13,550 | 13,960 | 14,120 | 13,430 |
| 20250113 | 13,750 | 13,570 | 13,870 | 13,570 |
| 20250110 | 13,810 | 13,840 | 14,090 | 13,600 |
| 20250109 | 14,300 | 13,810 | 14,300 | 13,400 |
| 20250108 | 14,530 | 14,280 | 14,530 | 14,120 |
| 20250107 | 15,100 | 14,550 | 15,130 | 14,470 |
| 20250106 | 14,980 | 15,060 | 15,480 | 14,950 |
| 20250103 | 14,950 | 15,080 | 15,190 | 14,830 |
| 20250102 | 14,790 | 15,060 | 15,960 | 14,420 |