Stock Ticker
- (000270) 기아보통주
- Description: 기업개요
동사는 1944년 설립되었으며, 차량과 부품의 제조 및 판매, 차량 정비를 주요 사업으로 함. 24개의 비상장 종속회사를 보유함.
승용차종 모닝, K3, K5, K8, K9와 RV 차종 니로, 셀토스, 스포티지, 쏘렌토, 카니발, EV6, EV9, 상용차종 봉고 트럭, 대형 버스 등을 생산함.
국내 생산공장은 광명, 화성, 광주, 서산에 있고 해외는 미국, 슬로바키아, 멕시코, 인도, 중국에 글로벌 생산체제를 구축하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 114,200 | 112,400 | 116,400 | 110,300 |
| 20261019 | 109,500 | 116,000 | 116,100 | 108,300 |
| 20261016 | 106,500 | 110,200 | 113,000 | 106,200 |
| 20261015 | 107,800 | 105,900 | 107,800 | 103,500 |
| 20261014 | 108,300 | 108,600 | 110,700 | 107,300 |
| 20261013 | 105,500 | 108,300 | 108,300 | 102,600 |
| 20261012 | 109,000 | 108,100 | 111,000 | 107,300 |
| 20261008 | 108,400 | 106,800 |
| 20261007 | 112,700 | 109,600 | 112,800 | 109,300 |
| 20261006 | 114,000 | 112,600 | 114,300 | 111,800 |
| 20261002 | 111,800 | 112,900 | 113,000 | 110,600 |
| 20261001 | 112,400 | 113,300 | 114,700 | 112,300 |
| 20260930 | 116,100 | 112,800 | 116,900 | 112,800 |
| 20260929 | 116,000 | 116,000 | 116,300 | 113,700 |
| 20260928 | 116,600 | 117,600 | 118,400 | 115,600 |
| 20260923 | 119,100 | 115,400 | 119,800 | 115,000 |
| 20260922 | 120,600 | 118,500 | 122,000 | 118,200 |
| 20260921 | 121,500 | 120,000 | 121,600 | 119,100 |
| 20260918 | 122,400 | 121,900 | 122,500 | 120,600 |
| 20260917 | 121,600 | 120,900 | 121,800 | 119,200 |
| 20260916 | 121,800 | 120,700 | 121,900 | 120,000 |
| 20260915 | 123,400 | 121,800 | 124,100 | 121,700 |
| 20260914 | 124,700 | 124,200 | 125,000 | 122,000 |
| 20260911 | 125,100 | 126,600 | 126,800 | 124,900 |
| 20260910 | 125,800 | 127,000 | 127,500 | 125,300 |
| 20260909 | 123,900 | 126,800 | 127,400 | 123,900 |
| 20260908 | 128,900 | 125,400 | 129,700 | 125,300 |
| 20260907 | 128,300 | 128,400 | 128,400 | 126,200 |
| 20260904 | 132,700 | 126,500 | 132,700 | 125,700 |
| 20260903 | 124,900 | 127,400 | 128,400 | 123,800 |
| 20260902 | 129,700 | 124,400 | 129,700 | 123,300 |
| 20260901 | 129,700 | 131,200 | 133,000 | 129,300 |
| 20260831 | 127,400 | 131,000 | 132,100 | 125,500 |
| 20260828 | 126,200 | 128,000 | 128,100 | 126,000 |
| 20260827 | 133,000 | 126,100 | 134,600 | 125,000 |
| 20260826 | 135,800 | 131,400 | 135,800 | 130,200 |
| 20260825 | 132,100 | 134,900 | 134,900 | 128,600 |
| 20260824 | 132,100 | 131,500 | 132,200 | 129,600 |
| 20260821 | 129,900 | 130,900 | 131,800 | 129,400 |
| 20260820 | 134,600 | 131,100 | 134,600 | 130,800 |
| 20260819 | 132,800 | 133,000 | 133,600 | 130,000 |
| 20260818 | 141,800 | 137,200 | 142,300 | 136,000 |
| 20260814 | 137,400 | 141,700 | 142,400 | 137,200 |
| 20260813 | 137,900 | 137,400 | 141,000 | 135,900 |
| 20260812 | 135,800 | 135,600 | 137,900 | 134,700 |
| 20260811 | 133,800 | 134,300 | 136,800 | 133,800 |
| 20260810 | 133,600 | 135,500 | 136,200 | 132,800 |
| 20260807 | 134,000 | 134,900 | 135,000 | 131,000 |
| 20260806 | 132,600 | 133,600 | 135,800 | 130,300 |
| 20260805 | 131,400 | 133,000 | 134,400 | 131,300 |
| 20260804 | 128,400 | 129,600 | 129,800 | 126,400 |
| 20260803 | 127,000 | 129,600 | 130,400 | 127,000 |
| 20260731 | 126,100 | 131,900 | 132,300 | 123,700 |
| 20260730 | 115,000 | 120,800 | 124,400 | 115,000 |
| 20260729 | 122,700 | 120,400 | 126,500 | 114,700 |
| 20260728 | 126,000 | 121,800 | 127,300 | 121,100 |
| 20260727 | 133,100 | 130,400 | 133,200 | 127,200 |
| 20260724 | 146,300 | 130,500 | 146,800 | 129,500 |
| 20260723 | 146,500 | 149,800 | 150,000 | 145,000 |
| 20260722 | 146,400 | 146,800 | 150,300 | 145,500 |
| 20260721 | 139,500 | 144,600 | 144,900 | 137,300 |
| 20260720 | 143,000 | 140,000 | 146,300 | 138,100 |
| 20260716 | 143,400 | 149,700 | 150,500 | 142,400 |
| 20260715 | 141,400 | 145,000 | 146,300 | 141,300 |
| 20260714 | 143,700 | 139,600 | 144,700 | 138,700 |
| 20260713 | 148,000 | 143,500 | 151,100 | 142,300 |
| 20260710 | 147,400 | 147,500 | 152,000 | 145,500 |
| 20260709 | 156,700 | 144,800 | 156,900 | 144,400 |
| 20260708 | 153,100 | 156,800 | 162,900 | 150,000 |
| 20260707 | 157,700 | 153,700 | 159,100 | 147,200 |
| 20260706 | 153,000 | 160,700 | 162,500 | 150,400 |
| 20260703 | 146,800 | 152,000 | 152,000 | 143,800 |
| 20260702 | 142,900 | 145,200 | 148,700 | 137,600 |
| 20260701 | 140,500 | 141,500 | 144,200 | 137,700 |
| 20260630 | 143,400 | 138,000 | 143,500 | 136,200 |
| 20260629 | 135,400 | 140,600 | 142,400 | 132,100 |
| 20260626 | 138,200 | 135,300 | 139,000 | 130,000 |
| 20260625 | 142,000 | 139,500 | 144,200 | 138,300 |
| 20260624 | 139,300 | 138,900 | 141,400 | 136,300 |
| 20260623 | 150,300 | 137,400 | 151,400 | 137,300 |
| 20260622 | 154,500 | 151,400 | 155,700 | 151,100 |
| 20260619 | 159,000 | 154,900 | 162,400 | 153,700 |
| 20260618 | 165,500 | 158,800 | 167,000 | 158,500 |
| 20260617 | 169,200 | 166,300 | 169,400 | 165,800 |
| 20260616 | 171,700 | 170,200 | 171,900 | 166,200 |
| 20260615 | 169,200 | 167,500 | 172,900 | 167,100 |
| 20260612 | 162,800 | 166,800 | 168,900 | 160,800 |
| 20260611 | 154,300 | 156,000 | 156,000 | 150,300 |
| 20260610 | 162,000 | 159,700 | 164,800 | 154,500 |
| 20260609 | 155,900 | 164,300 | 167,300 | 154,500 |
| 20260608 | 149,900 | 151,400 | 154,700 | 149,800 |
| 20260605 | 162,900 | 161,100 | 163,000 | 154,600 |
| 20260604 | 166,000 | 164,300 | 168,000 | 162,000 |
| 20260602 | 171,300 | 168,800 | 172,700 | 163,900 |
| 20260601 | 170,500 | 169,900 | 174,600 | 167,600 |
| 20260529 | 165,500 | 169,200 | 172,500 | 164,100 |
| 20260528 | 172,900 | 164,300 | 173,000 | 159,500 |
| 20260527 | 167,300 | 164,700 | 169,000 | 162,500 |
| 20260526 | 168,400 | 167,000 | 170,500 | 165,500 |
| 20260522 | 169,500 | 164,800 | 169,800 | 162,400 |
| 20260521 | 154,500 | 167,900 | 169,300 | 153,700 |
| 20260520 | 153,600 | 149,400 | 154,900 | 147,700 |
| 20260519 | 161,700 | 154,900 | 162,600 | 152,100 |
| 20260518 | 168,800 | 162,500 | 170,700 | 158,600 |
| 20260515 | 178,200 | 168,000 | 184,200 | 164,900 |
| 20260514 | 182,100 | 178,100 | 183,000 | 173,600 |
| 20260513 | 166,500 | 179,500 | 179,500 | 163,800 |
| 20260512 | 175,700 | 168,300 | 180,400 | 162,500 |
| 20260511 | 170,400 | 174,700 | 178,800 | 166,500 |
| 20260508 | 159,800 | 164,500 | 170,300 | 156,400 |
| 20260507 | 159,000 | 157,600 | 161,900 | 156,300 |
| 20260506 | 154,300 | 154,600 | 158,800 | 154,000 |
| 20260504 | 156,300 | 154,000 | 156,500 | 153,600 |
| 20260430 | 155,400 | 151,800 | 157,400 | 151,700 |
| 20260429 | 157,300 | 156,900 | 157,400 | 154,000 |
| 20260428 | 152,900 | 155,600 | 159,200 | 152,300 |
| 20260427 | 153,800 | 152,600 | 154,700 | 152,100 |
| 20260424 | 157,700 | 153,400 | 157,700 | 153,400 |
| 20260423 | 164,700 | 158,400 | 164,800 | 157,000 |
| 20260422 | 160,000 | 160,000 | 160,100 | 157,700 |
| 20260421 | 158,200 | 160,000 | 160,500 | 157,700 |
| 20260420 | 158,500 | 157,400 | 160,300 | 156,600 |
| 20260417 | 159,800 | 159,200 | 159,900 | 156,800 |
| 20260416 | 154,600 | 157,900 | 158,900 | 154,600 |
| 20260415 | 152,000 | 151,500 | 154,600 | 150,800 |
| 20260414 | 149,800 | 149,200 | 151,700 | 149,100 |
| 20260413 | 147,400 | 147,400 | 148,700 | 145,700 |
| 20260410 | 154,000 | 149,000 | 154,700 | 149,000 |
| 20260409 | 159,300 | 150,500 | 163,200 | 149,100 |
| 20260408 | 158,200 | 159,200 | 160,000 | 155,300 |
| 20260407 | 152,200 | 150,800 | 153,400 | 149,100 |
| 20260406 | 151,000 | 151,600 | 154,100 | 150,200 |
| 20260403 | 153,000 | 150,200 | 156,100 | 149,700 |
| 20260402 | 157,900 | 150,600 | 160,300 | 148,600 |
| 20260401 | 152,900 | 155,300 | 157,000 | 150,100 |
| 20260331 | 145,100 | 145,200 | 151,800 | 143,800 |
| 20260330 | 147,400 | 151,500 | 151,900 | 145,400 |
| 20260327 | 150,800 | 155,800 | 156,300 | 149,400 |
| 20260326 | 156,500 | 154,700 | 158,000 | 154,300 |
| 20260325 | 160,600 | 157,900 | 163,300 | 157,900 |
| 20260324 | 164,000 | 157,900 | 164,200 | 154,500 |
| 20260323 | 162,100 | 161,700 | 163,900 | 159,200 |
| 20260320 | 172,100 | 168,500 | 172,500 | 168,500 |
| 20260319 | 171,000 | 170,500 | 173,900 | 170,200 |
| 20260318 | 171,100 | 175,100 | 176,300 | 170,600 |
| 20260317 | 167,000 | 167,300 | 170,900 | 167,000 |
| 20260316 | 162,800 | 162,000 | 165,200 | 161,800 |
| 20260313 | 161,400 | 164,300 | 166,200 | 158,700 |
| 20260312 | 161,500 | 167,000 | 167,000 | 161,300 |
| 20260311 | 169,000 | 162,000 | 170,400 | 160,500 |
| 20260310 | 160,200 | 161,000 | 163,000 | 157,000 |
| 20260309 | 152,100 | 153,400 | 155,000 | 150,100 |
| 20260306 | 161,100 | 167,000 | 169,600 | 161,000 |
| 20260305 | 171,600 | 166,400 | 172,600 | 163,400 |
| 20260304 | 167,600 | 156,700 | 176,900 | 155,000 |
| 20260303 | 185,000 | 182,300 | 195,700 | 180,000 |
| 20260227 | 199,600 | 205,500 | 212,500 | 197,100 |
| 20260226 | 197,400 | 206,000 | 208,000 | 194,100 |
| 20260225 | 175,700 | 196,100 | 199,900 | 175,500 |
| 20260224 | 171,200 | 174,000 | 174,500 | 169,300 |
| 20260223 | 174,900 | 172,700 | 176,800 | 171,500 |
| 20260220 | 170,100 | 171,800 | 172,700 | 168,700 |
| 20260219 | 169,000 | 170,000 | 171,500 | 164,000 |
| 20260213 | 164,900 | 164,100 | 166,000 | 163,200 |
| 20260212 | 163,200 | 166,300 | 166,300 | 160,700 |
| 20260211 | 156,400 | 161,800 | 162,000 | 154,700 |
| 20260210 | 155,800 | 154,700 | 158,600 | 154,600 |
| 20260209 | 153,700 | 153,800 | 155,000 | 152,200 |
| 20260206 | 154,600 | 151,900 | 154,900 | 149,000 |
| 20260205 | 156,700 | 156,200 | 161,250 | 154,800 |
| 20260204 | 155,100 | 156,800 | 158,000 | 154,000 |
| 20260203 | 150,100 | 154,000 | 154,000 | 148,800 |
| 20260202 | 151,600 | 150,100 | 156,800 | 148,200 |
| 20260130 | 153,400 | 152,600 | 156,000 | 151,300 |
| 20260129 | 154,000 | 154,900 | 156,500 | 149,700 |
| 20260128 | 155,100 | 149,700 | 156,000 | 149,100 |
| 20260127 | 149,300 | 153,500 | 153,800 | 145,900 |
| 20260126 | 156,800 | 155,200 | 158,600 | 154,100 |
| 20260123 | 162,200 | 159,000 | 165,550 | 157,300 |
| 20260122 | 172,900 | 164,600 | 175,700 | 163,600 |
| 20260121 | 160,100 | 172,100 | 174,800 | 160,000 |
| 20260120 | 174,000 | 163,900 | 177,000 | 161,800 |
| 20260119 | 151,800 | 169,500 | 170,700 | 151,300 |
| 20260116 | 158,000 | 151,100 | 159,500 | 149,700 |
| 20260115 | 142,800 | 152,500 | 152,500 | 141,400 |
| 20260114 | 139,600 | 143,000 | 146,300 | 137,200 |
| 20260113 | 130,700 | 136,000 | 136,200 | 129,500 |
| 20260112 | 136,000 | 129,300 | 137,500 | 127,900 |
| 20260109 | 126,400 | 133,200 | 133,600 | 125,300 |
| 20260108 | 131,000 | 124,900 | 131,100 | 123,600 |
| 20260107 | 121,400 | 129,300 | 130,500 | 121,300 |
| 20260106 | 124,500 | 122,500 | 125,800 | 121,700 |
| 20260105 | 121,000 | 122,600 | 123,200 | 120,700 |
| 20260102 | 121,100 | 120,600 | 122,200 | 119,500 |
| 20251230 | 119,800 | 121,800 | 121,800 | 119,500 |
| 20251229 | 118,600 | 121,100 | 121,200 | 118,300 |
| 20251226 | 121,300 | 119,800 | 121,700 | 119,100 |
| 20251224 | 120,300 | 121,000 | 122,500 | 120,000 |
| 20251223 | 121,400 | 120,200 | 121,900 | 119,800 |
| 20251222 | 121,700 | 121,100 | 121,800 | 119,500 |
| 20251219 | 121,200 | 121,000 | 121,900 | 118,200 |
| 20251218 | 119,800 | 120,400 | 121,200 | 119,100 |
| 20251217 | 121,900 | 121,500 | 121,900 | 120,200 |
| 20251216 | 124,300 | 120,800 | 125,400 | 120,200 |
| 20251215 | 124,900 | 124,000 | 125,300 | 123,600 |
| 20251212 | 123,400 | 125,800 | 125,800 | 123,100 |
| 20251211 | 124,600 | 122,900 | 126,400 | 122,500 |
| 20251210 | 123,800 | 123,400 | 124,300 | 122,000 |
| 20251209 | 124,600 | 123,800 | 126,100 | 123,300 |
| 20251208 | 125,300 | 125,600 | 127,250 | 123,400 |
| 20251205 | 118,700 | 123,600 | 123,800 | 118,200 |
| 20251204 | 119,300 | 120,300 | 120,900 | 117,700 |
| 20251203 | 117,300 | 118,600 | 119,200 | 116,500 |
| 20251202 | 113,200 | 117,000 | 117,000 | 112,900 |
| 20251201 | 113,900 | 112,300 | 114,400 | 111,000 |
| 20251128 | 114,000 | 114,100 | 115,300 | 112,900 |
| 20251127 | 113,000 | 114,000 | 114,000 | 112,800 |
| 20251126 | 113,200 | 113,200 | 113,200 | 111,600 |
| 20251125 | 112,200 | 111,200 | 113,200 | 111,000 |
| 20251124 | 114,900 | 111,100 | 115,000 | 111,100 |
| 20251121 | 111,900 | 114,000 | 114,700 | 111,500 |
| 20251120 | 115,400 | 113,400 | 116,200 | 113,400 |
| 20251119 | 115,700 | 114,500 | 116,400 | 114,100 |
| 20251118 | 116,300 | 114,500 | 117,300 | 114,500 |
| 20251117 | 118,100 | 117,400 | 118,900 | 116,800 |
| 20251114 | 116,500 | 117,000 | 119,500 | 115,800 |
| 20251113 | 117,200 | 118,000 | 118,700 | 116,700 |
| 20251112 | 115,700 | 118,600 | 119,900 | 115,300 |
| 20251111 | 114,100 | 116,000 | 116,000 | 113,800 |
| 20251110 | 111,500 | 113,700 | 114,800 | 111,400 |
| 20251107 | 110,200 | 110,200 | 111,600 | 108,900 |
| 20251106 | 112,500 | 112,000 | 113,200 | 110,250 |
| 20251105 | 114,400 | 110,700 | 114,600 | 109,400 |
| 20251104 | 116,600 | 114,400 | 119,000 | 113,500 |
| 20251103 | 120,700 | 117,700 | 121,100 | 117,500 |
| 20251031 | 117,000 | 119,900 | 122,600 | 116,000 |
| 20251030 | 126,100 | 116,200 | 126,200 | 116,100 |
| 20251029 | 115,300 | 115,800 | 116,600 | 113,100 |
| 20251028 | 114,100 | 113,600 | 114,200 | 112,800 |
| 20251027 | 115,400 | 114,800 | 117,500 | 114,800 |
| 20251024 | 115,900 | 114,900 | 116,200 | 113,700 |
| 20251023 | 116,300 | 115,000 | 117,500 | 114,700 |
| 20251022 | 118,400 | 118,100 | 118,600 | 115,300 |
| 20251021 | 115,200 | 115,800 | 119,800 | 115,200 |
| 20251020 | 117,000 | 114,500 | 118,000 | 111,200 |
| 20251017 | 110,800 | 112,100 | 113,400 | 110,100 |
| 20251016 | 109,300 | 111,300 | 112,100 | 108,200 |
| 20251015 | 102,100 | 103,800 | 103,800 | 101,800 |
| 20251014 | 100,600 | 102,500 | 103,900 | 100,500 |
| 20251013 | 100,900 | 101,100 | 101,700 | 100,100 |
| 20251010 | 101,100 | 100,600 | 102,500 | 100,600 |
| 20251002 | 100,700 | 104,200 | 105,000 | 100,700 |
| 20251001 | 100,500 | 100,600 | 101,500 | 100,200 |
| 20250930 | 100,200 | 100,700 | 101,800 | 100,200 |
| 20250929 | 100,600 | 100,700 | 101,200 | 100,000 |
| 20250926 | 101,200 | 100,200 | 101,300 | 100,200 |
| 20250925 | 103,000 | 102,000 | 103,000 | 101,400 |
| 20250924 | 102,900 | 103,000 | 103,600 | 102,500 |
| 20250923 | 101,300 | 102,800 | 102,900 | 101,300 |
| 20250922 | 101,500 | 101,900 | 102,500 | 101,200 |
| 20250919 | 102,300 | 101,600 | 102,500 | 100,500 |
| 20250918 | 101,500 | 102,100 | 102,200 | 101,100 |
| 20250917 | 101,200 | 101,000 | 101,500 | 100,500 |
| 20250916 | 101,700 | 101,400 | 101,900 | 100,500 |
| 20250915 | 104,800 | 101,700 | 105,100 | 101,300 |
| 20250912 | 106,100 | 105,900 | 106,600 | 105,400 |
| 20250911 | 105,900 | 106,600 | 106,800 | 105,400 |
| 20250910 | 104,900 | 106,000 | 107,000 | 104,900 |
| 20250909 | 105,500 | 105,500 | 105,900 | 104,700 |
| 20250908 | 106,100 | 104,900 | 106,100 | 104,100 |
| 20250905 | 106,200 | 106,600 | 107,000 | 106,100 |
| 20250904 | 106,000 | 107,000 | 107,200 | 105,800 |
| 20250903 | 106,100 | 107,000 | 107,800 | 106,100 |
| 20250902 | 106,200 | 107,200 | 107,200 | 105,750 |
| 20250901 | 106,800 | 106,500 | 107,900 | 106,000 |
| 20250829 | 105,900 | 105,800 | 107,800 | 105,500 |
| 20250828 | 104,500 | 105,700 | 107,200 | 103,300 |
| 20250827 | 103,100 | 103,500 | 104,000 | 102,900 |
| 20250826 | 104,300 | 103,000 | 104,600 | 103,000 |
| 20250825 | 105,000 | 104,700 | 105,300 | 103,200 |
| 20250822 | 104,200 | 104,800 | 105,500 | 104,200 |
| 20250821 | 105,700 | 103,900 | 105,800 | 103,900 |
| 20250820 | 104,200 | 105,100 | 105,500 | 103,300 |
| 20250819 | 102,500 | 104,000 | 104,000 | 101,900 |
| 20250818 | 102,100 | 102,200 | 103,400 | 102,100 |
| 20250814 | 103,600 | 103,700 | 104,700 | 103,100 |
| 20250813 | 102,800 | 103,200 | 103,300 | 102,100 |
| 20250812 | 101,100 | 101,800 | 103,700 | 101,000 |
| 20250811 | 101,600 | 101,600 | 102,750 | 101,300 |
| 20250808 | 102,300 | 101,900 | 102,400 | 101,400 |
| 20250807 | 103,000 | 101,800 | 103,300 | 101,500 |
| 20250806 | 101,300 | 101,800 | 102,700 | 101,200 |
| 20250805 | 103,000 | 101,400 | 104,200 | 101,300 |
| 20250804 | 100,700 | 102,800 | 103,700 | 100,500 |
| 20250801 | 101,300 | 100,800 | 104,100 | 100,800 |
| 20250731 | 112,700 | 102,300 | 113,200 | 102,300 |
| 20250730 | 105,000 | 110,400 | 112,400 | 105,000 |
| 20250729 | 104,300 | 105,700 | 106,400 | 103,500 |
| 20250728 | 106,300 | 105,500 | 107,500 | 104,500 |
| 20250725 | 105,000 | 104,100 | 107,000 | 102,400 |
| 20250724 | 107,200 | 105,000 | 109,000 | 104,000 |
| 20250723 | 100,800 | 106,100 | 106,100 | 100,500 |
| 20250722 | 99,200 | 97,800 | 99,700 | 97,600 |
| 20250721 | 99,700 | 99,300 | 100,200 | 99,100 |
| 20250718 | 100,500 | 99,800 | 101,400 | 99,400 |
| 20250717 | 100,000 | 100,200 | 100,700 | 98,500 |
| 20250716 | 99,700 | 99,500 | 100,500 | 99,100 |
| 20250715 | 102,100 | 100,000 | 102,300 | 99,800 |
| 20250714 | 100,200 | 103,000 | 103,300 | 99,600 |
| 20250711 | 100,100 | 100,800 | 102,100 | 99,800 |
| 20250710 | 99,900 | 100,100 | 101,200 | 99,300 |
| 20250709 | 98,300 | 99,600 | 99,800 | 97,400 |
| 20250708 | 98,600 | 99,100 | 99,800 | 97,500 |
| 20250707 | 98,900 | 98,600 | 100,000 | 98,300 |
| 20250704 | 100,500 | 99,100 | 101,500 | 99,100 |
| 20250703 | 100,400 | 100,100 | 101,500 | 99,300 |
| 20250702 | 100,200 | 100,000 | 100,700 | 98,750 |
| 20250701 | 97,000 | 98,700 | 100,500 | 97,000 |
| 20250630 | 96,900 | 96,900 | 98,200 | 96,600 |
| 20250627 | 99,700 | 97,700 | 99,700 | 97,400 |
| 20250626 | 100,700 | 99,100 | 102,500 | 98,700 |
| 20250625 | 97,500 | 101,100 | 104,500 | 97,000 |
| 20250624 | 95,700 | 96,900 | 98,500 | 95,700 |
| 20250623 | 97,000 | 95,900 | 97,000 | 94,400 |
| 20250620 | 98,000 | 98,700 | 98,900 | 97,200 |
| 20250619 | 99,400 | 98,200 | 99,800 | 97,500 |
| 20250618 | 98,500 | 98,900 | 99,400 | 97,200 |
| 20250617 | 98,000 | 99,600 | 99,800 | 97,800 |
| 20250616 | 96,500 | 97,500 | 97,900 | 95,100 |
| 20250613 | 98,000 | 97,200 | 98,100 | 95,600 |
| 20250612 | 96,900 | 98,400 | 99,000 | 96,800 |
| 20250611 | 95,100 | 96,900 | 96,900 | 95,100 |
| 20250610 | 96,200 | 94,500 | 96,400 | 94,100 |
| 20250609 | 94,400 | 95,300 | 96,200 | 93,800 |
| 20250605 | 89,100 | 93,100 | 93,500 | 89,100 |
| 20250604 | 89,200 | 89,600 | 90,400 | 88,600 |
| 20250602 | 88,400 | 88,400 | 89,600 | 88,100 |
| 20250530 | 91,000 | 89,400 | 91,200 | 89,400 |
| 20250529 | 90,700 | 93,200 | 93,700 | 90,000 |
| 20250528 | 88,500 | 89,000 | 90,000 | 88,500 |
| 20250527 | 87,300 | 88,200 | 88,500 | 87,100 |
| 20250526 | 87,000 | 88,100 | 88,400 | 86,200 |
| 20250523 | 89,200 | 87,100 | 89,500 | 86,900 |
| 20250522 | 90,500 | 89,200 | 91,100 | 88,400 |
| 20250521 | 92,700 | 91,200 | 92,700 | 90,900 |
| 20250520 | 92,300 | 91,200 | 92,800 | 90,900 |
| 20250519 | 91,300 | 91,500 | 91,900 | 90,800 |
| 20250516 | 91,300 | 92,000 | 92,300 | 91,300 |
| 20250515 | 91,900 | 91,200 | 92,500 | 90,900 |
| 20250514 | 93,600 | 92,400 | 94,000 | 91,800 |
| 20250513 | 94,000 | 93,700 | 94,800 | 92,700 |
| 20250512 | 90,200 | 92,400 | 92,400 | 89,800 |
| 20250509 | 89,400 | 89,300 | 90,700 | 89,200 |
| 20250508 | 88,100 | 87,800 | 88,700 | 87,800 |
| 20250507 | 90,200 | 88,100 | 90,400 | 87,500 |
| 20250502 | 91,000 | 89,400 | 91,000 | 88,600 |
| 20250430 | 91,000 | 90,400 | 91,400 | 89,600 |
| 20250429 | 90,600 | 90,600 | 90,900 | 89,500 |
| 20250428 | 88,500 | 88,700 | 89,200 | 87,700 |
| 20250425 | 89,500 | 88,200 | 89,700 | 87,500 |
| 20250424 | 90,400 | 88,800 | 90,800 | 88,600 |
| 20250423 | 88,100 | 90,000 | 90,700 | 87,500 |
| 20250422 | 87,600 | 86,800 | 88,000 | 86,600 |
| 20250421 | 87,700 | 88,000 | 88,500 | 87,000 |
| 20250418 | 85,300 | 87,300 | 87,600 | 84,600 |
| 20250417 | 84,900 | 85,000 | 85,550 | 84,500 |
| 20250416 | 85,400 | 84,700 | 86,300 | 84,600 |
| 20250415 | 85,700 | 85,800 | 86,800 | 85,000 |
| 20250414 | 82,300 | 83,000 | 83,800 | 81,800 |
| 20250411 | 86,100 | 82,000 | 86,200 | 81,300 |
| 20250410 | 89,700 | 88,200 | 89,800 | 87,000 |
| 20250409 | 83,900 | 83,800 | 84,200 | 82,800 |
| 20250408 | 85,500 | 84,300 | 86,600 | 84,200 |
| 20250407 | 86,100 | 84,600 | 87,100 | 84,100 |
| 20250404 | 89,500 | 89,700 | 91,800 | 88,700 |
| 20250403 | 89,200 | 90,800 | 91,400 | 88,400 |
| 20250402 | 92,400 | 92,100 | 93,600 | 91,800 |
| 20250401 | 92,800 | 93,200 | 93,700 | 92,000 |
| 20250331 | 93,300 | 92,300 | 94,100 | 91,500 |
| 20250328 | 95,200 | 95,300 | 96,500 | 94,600 |
| 20250327 | 99,000 | 97,900 | 100,000 | 97,400 |
| 20250326 | 102,000 | 101,400 | 103,000 | 101,200 |
| 20250325 | 102,900 | 100,800 | 102,900 | 100,100 |
| 20250324 | 95,900 | 98,700 | 99,500 | 95,800 |
| 20250321 | 95,500 | 95,700 | 97,400 | 95,500 |
| 20250320 | 96,700 | 96,000 | 97,000 | 95,500 |
| 20250319 | 96,500 | 97,100 | 97,200 | 95,500 |
| 20250318 | 93,300 | 96,400 | 96,400 | 93,300 |
| 20250317 | 99,700 | 98,800 | 100,100 | 98,200 |
| 20250314 | 100,000 | 99,500 | 100,600 | 99,400 |
| 20250313 | 98,600 | 100,400 | 101,300 | 98,300 |
| 20250312 | 98,400 | 99,100 | 99,400 | 97,600 |
| 20250311 | 96,100 | 98,400 | 98,500 | 96,100 |
| 20250310 | 95,900 | 98,000 | 98,400 | 95,900 |
| 20250307 | 96,700 | 96,800 | 97,800 | 96,100 |
| 20250306 | 99,000 | 98,000 | 99,300 | 97,300 |
| 20250305 | 94,600 | 95,900 | 96,600 | 94,400 |
| 20250304 | 93,100 | 93,300 | 96,300 | 91,900 |
| 20250228 | 93,500 | 93,200 | 94,400 | 93,000 |
| 20250227 | 93,700 | 94,600 | 94,700 | 93,600 |
| 20250226 | 93,200 | 94,100 | 94,200 | 93,100 |
| 20250225 | 94,000 | 93,200 | 94,300 | 93,200 |
| 20250224 | 93,700 | 94,900 | 94,900 | 93,600 |
| 20250221 | 95,800 | 94,600 | 96,700 | 94,300 |
| 20250220 | 94,100 | 94,500 | 94,800 | 93,500 |
| 20250219 | 92,800 | 95,000 | 95,800 | 92,800 |
| 20250218 | 94,300 | 93,900 | 95,300 | 93,700 |
| 20250217 | 94,300 | 94,300 | 94,900 | 93,100 |
| 20250214 | 94,400 | 95,000 | 95,900 | 93,700 |
| 20250213 | 93,800 | 94,300 | 95,600 | 93,300 |
| 20250212 | 93,300 | 91,700 | 94,100 | 91,400 |
| 20250211 | 93,200 | 93,800 | 95,100 | 93,200 |
| 20250210 | 94,000 | 94,600 | 95,100 | 93,000 |
| 20250207 | 97,600 | 96,500 | 98,900 | 96,300 |
| 20250206 | 98,300 | 98,800 | 98,800 | 97,200 |
| 20250205 | 97,400 | 98,100 | 99,300 | 97,000 |
| 20250204 | 99,100 | 96,700 | 99,200 | 96,300 |
| 20250203 | 100,200 | 96,100 | 100,700 | 95,000 |
| 20250131 | 100,800 | 102,000 | 102,800 | 100,200 |
| 20250124 | 104,400 | 101,700 | 104,400 | 101,000 |
| 20250123 | 102,500 | 102,700 | 104,000 | 101,100 |
| 20250122 | 101,900 | 103,000 | 103,400 | 100,700 |
| 20250121 | 102,100 | 101,000 | 105,300 | 100,700 |
| 20250120 | 101,500 | 101,000 | 102,000 | 100,800 |
| 20250117 | 102,400 | 101,500 | 103,000 | 100,400 |
| 20250116 | 104,500 | 103,400 | 104,800 | 103,000 |
| 20250115 | 106,500 | 103,300 | 107,200 | 102,700 |
| 20250114 | 104,700 | 106,700 | 107,900 | 104,200 |
| 20250113 | 104,700 | 105,400 | 105,400 | 103,600 |
| 20250110 | 104,000 | 105,600 | 106,600 | 103,500 |
| 20250109 | 101,200 | 103,300 | 105,700 | 101,200 |
| 20250108 | 99,000 | 101,000 | 101,400 | 98,900 |
| 20250107 | 100,500 | 99,100 | 101,500 | 99,100 |
| 20250106 | 100,800 | 100,500 | 101,300 | 99,200 |
| 20250103 | 101,500 | 100,700 | 101,800 | 99,200 |
| 20250102 | 101,000 | 101,600 | 102,300 | 100,500 |