Stock Ticker
- (000500) 가온전선보통주
- Description: 기업개요
동사는 1947년 설립된 국내 3대 전선 전문 제조업체로서, 전력케이블과 통신케이블을 생산하며 2024년 특수케이블 업체 지앤피 인수와 2025년 미국법인 지분 100% 확보로 사업영역을 확장함.
전력, 통신, 특수케이블, 목드럼 등 4개 사업부문을 운영하며 한국전력공사, 케이티 등을 주요 고객으로 확보하고 있음.
북미지역 및 해외시장 사업영역 확대에 적극적으로 나서며 글로벌 경쟁력 강화에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 255,000 | 232,000 | 255,000 | 224,000 |
| 20261019 | 233,500 | 254,500 | 256,500 | 232,500 |
| 20261016 | 261,500 | 251,000 | 265,500 | 245,000 |
| 20261015 | 264,000 | 249,000 | 273,500 | 243,500 |
| 20261014 | 283,000 | 286,500 | 295,000 | 275,000 |
| 20261013 | 259,000 | 279,500 | 284,500 | 257,500 |
| 20261012 | 289,500 | 266,500 | 290,500 | 265,500 |
| 20261008 | 310,000 | 295,500 |
| 20261007 | 351,000 | 306,500 | 359,500 | 305,000 |
| 20261006 | 329,000 | 327,000 | 334,000 | 321,000 |
| 20261002 | 326,500 | 329,000 | 334,000 | 317,000 |
| 20261001 | 311,500 | 318,000 | 318,500 | 306,000 |
| 20260930 | 323,000 | 315,000 | 327,000 | 310,000 |
| 20260929 | 296,500 | 314,500 | 315,500 | 296,000 |
| 20260928 | 314,500 | 300,500 | 317,500 | 299,000 |
| 20260923 | 326,000 | 318,500 | 326,000 | 313,500 |
| 20260922 | 333,000 | 321,500 | 349,500 | 319,000 |
| 20260921 | 324,000 | 318,500 | 340,500 | 308,500 |
| 20260918 | 264,500 | 327,000 | 333,500 | 262,000 |
| 20260917 | 251,000 | 260,500 | 266,000 | 249,000 |
| 20260916 | 258,500 | 249,500 | 258,500 | 242,500 |
| 20260915 | 238,500 | 240,000 | 249,500 | 237,000 |
| 20260914 | 245,000 | 245,500 | 253,000 | 240,500 |
| 20260911 | 240,000 | 254,000 | 258,500 | 236,500 |
| 20260910 | 260,500 | 250,000 | 264,000 | 238,500 |
| 20260909 | 238,000 | 265,500 | 275,000 | 234,500 |
| 20260908 | 236,500 | 227,500 | 239,500 | 225,500 |
| 20260907 | 217,000 | 234,500 | 248,000 | 215,000 |
| 20260904 | 218,500 | 212,000 | 228,000 | 208,500 |
| 20260903 | 207,000 | 208,500 | 211,500 | 199,500 |
| 20260902 | 202,000 | 201,000 | 213,500 | 199,200 |
| 20260901 | 210,000 | 208,500 | 212,000 | 203,500 |
| 20260831 | 202,000 | 210,000 | 218,500 | 198,200 |
| 20260828 | 206,000 | 204,000 | 210,500 | 198,000 |
| 20260827 | 175,700 | 211,500 | 217,000 | 171,000 |
| 20260826 | 161,900 | 169,200 | 171,400 | 160,800 |
| 20260825 | 155,000 | 161,500 | 161,700 | 149,500 |
| 20260824 | 159,000 | 157,500 | 162,000 | 156,100 |
| 20260821 | 161,000 | 158,200 | 162,200 | 155,700 |
| 20260820 | 159,700 | 164,900 | 165,700 | 156,000 |
| 20260819 | 153,400 | 157,800 | 163,600 | 150,100 |
| 20260818 | 169,000 | 162,500 | 173,800 | 160,200 |
| 20260814 | 171,000 | 167,100 | 171,200 | 159,300 |
| 20260813 | 172,600 | 167,000 | 178,000 | 165,000 |
| 20260812 | 161,200 | 162,000 | 163,300 | 158,900 |
| 20260811 | 160,100 | 157,200 | 162,200 | 153,100 |
| 20260810 | 152,100 | 156,500 | 156,700 | 150,100 |
| 20260807 | 159,400 | 147,700 | 159,500 | 143,500 |
| 20260806 | 162,500 | 155,100 | 164,300 | 151,100 |
| 20260805 | 154,500 | 158,900 | 161,900 | 150,700 |
| 20260804 | 153,800 | 146,500 | 154,000 | 140,200 |
| 20260803 | 131,700 | 135,600 | 142,000 | 126,900 |
| 20260731 | 122,100 | 134,200 | 137,300 | 119,000 |
| 20260730 | 114,100 | 107,600 | 123,300 | 106,400 |
| 20260729 | 151,400 | 122,400 | 152,800 | 112,200 |
| 20260728 | 174,000 | 151,800 | 174,000 | 149,000 |
| 20260727 | 190,600 | 182,600 | 190,900 | 175,600 |
| 20260724 | 212,000 | 188,900 | 214,000 | 180,500 |
| 20260723 | 201,000 | 217,000 | 221,500 | 196,000 |
| 20260722 | 187,000 | 209,500 | 233,000 | 184,000 |
| 20260721 | 181,600 | 181,100 | 188,400 | 177,000 |
| 20260720 | 180,000 | 174,100 | 191,500 | 170,600 |
| 20260716 | 209,500 | 196,700 | 209,500 | 193,100 |
| 20260715 | 227,000 | 220,500 | 227,000 | 215,500 |
| 20260714 | 242,500 | 215,000 | 253,500 | 199,900 |
| 20260713 | 255,000 | 247,500 | 260,500 | 232,000 |
| 20260710 | 265,500 | 254,500 | 283,500 | 250,000 |
| 20260709 | 231,000 | 232,500 | 238,500 | 210,500 |
| 20260708 | 242,000 | 232,500 | 242,500 | 224,000 |
| 20260707 | 273,000 | 258,000 | 275,500 | 243,000 |
| 20260706 | 291,000 | 283,000 | 292,000 | 262,000 |
| 20260703 | 311,500 | 277,500 | 313,500 | 261,500 |
| 20260702 | 273,000 | 280,000 | 326,000 | 270,000 |
| 20260701 | 262,000 | 300,500 | 303,500 | 257,000 |
| 20260630 | 240,000 | 233,500 | 244,000 | 210,500 |
| 20260629 | 329,500 | 343,000 | 353,500 | 320,500 |
| 20260626 | 308,000 | 329,000 | 343,500 | 283,000 |
| 20260625 | 319,500 | 298,500 | 320,000 | 292,500 |
| 20260624 | 328,500 | 311,500 | 332,000 | 299,000 |
| 20260623 | 349,500 | 331,500 | 384,000 | 328,000 |
| 20260622 | 353,500 | 338,500 | 360,000 | 321,000 |
| 20260619 | 370,000 | 337,500 | 371,000 | 321,000 |
| 20260618 | 426,500 | 385,500 | 429,500 | 373,000 |
| 20260617 | 300,000 | 341,000 | 341,000 | 270,500 |
| 20260616 | 264,500 | 262,500 | 268,000 | 255,000 |
| 20260615 | 267,000 | 252,000 | 271,000 | 246,500 |
| 20260612 | 347,000 | 252,000 | 347,000 | 246,500 |
| 20260611 | 304,000 | 320,500 | 325,500 | 295,000 |
| 20260610 | 310,000 | 313,000 | 335,000 | 300,500 |
| 20260609 | 333,500 | 322,000 | 335,000 | 294,500 |
| 20260608 | 262,500 | 286,000 | 309,000 | 262,500 |
| 20260605 | 324,500 | 306,500 | 324,500 | 295,000 |
| 20260604 | 366,000 | 338,500 | 366,500 | 335,000 |
| 20260602 | 439,000 | 386,000 | 440,000 | 373,000 |
| 20260601 | 343,000 | 368,000 | 380,000 | 325,500 |
| 20260529 | 348,000 | 322,000 | 353,000 | 320,000 |
| 20260528 | 375,000 | 341,000 | 379,000 | 320,500 |
| 20260527 | 431,000 | 385,500 | 431,000 | 380,500 |
| 20260526 | 429,000 | 423,500 | 430,000 | 392,000 |
| 20260522 | 415,500 | 414,000 | 443,500 | 399,000 |
| 20260521 | 385,500 | 409,000 | 436,500 | 370,500 |
| 20260520 | 388,000 | 349,500 | 406,500 | 334,000 |
| 20260519 | 406,000 | 388,000 | 446,500 | 361,000 |
| 20260518 | 325,000 | 380,000 | 415,000 | 295,500 |
| 20260515 | 399,000 | 338,500 | 402,000 | 308,000 |
| 20260514 | 508,000 | 399,000 | 551,000 | 375,000 |
| 20260513 | 564,000 | 505,000 | 635,000 | 479,000 |
| 20260512 | 527,000 | 564,000 | 612,000 | 410,500 |
| 20260511 | 477,000 | 477,000 | 477,000 | 477,000 |
| 20260508 | 367,000 | 477,000 | 477,000 | 367,000 |
| 20260507 | 367,000 | 367,000 | 367,000 | 367,000 |
| 20260506 | 297,500 | 367,000 | 375,000 | 293,000 |
| 20260504 | 241,500 | 288,500 | 310,000 | 241,500 |
| 20260430 | 217,000 | 241,500 | 241,500 | 213,500 |
| 20260429 | 217,000 | 217,000 | 238,500 | 207,000 |
| 20260428 | 220,500 | 217,000 | 223,500 | 208,500 |
| 20260427 | 203,500 | 220,500 | 223,000 | 203,500 |
| 20260424 | 199,000 | 201,500 | 203,000 | 193,700 |
| 20260423 | 217,500 | 208,500 | 227,000 | 196,800 |
| 20260422 | 153,900 | 180,000 | 190,200 | 152,800 |
| 20260421 | 153,700 | 155,400 | 156,600 | 151,400 |
| 20260420 | 144,900 | 150,800 | 153,000 | 144,400 |
| 20260417 | 138,600 | 146,800 | 149,200 | 135,900 |
| 20260416 | 143,500 | 142,500 | 150,900 | 131,100 |
| 20260415 | 108,400 | 128,000 | 134,400 | 107,800 |
| 20260414 | 105,000 | 106,000 | 107,400 | 102,900 |
| 20260413 | 103,600 | 102,300 | 104,500 | 101,400 |
| 20260410 | 105,900 | 106,100 | 107,900 | 103,400 |
| 20260409 | 105,100 | 103,600 | 106,500 | 102,500 |
| 20260408 | 104,700 | 106,600 | 107,600 | 104,400 |
| 20260407 | 103,900 | 101,000 | 103,900 | 99,000 |
| 20260406 | 104,300 | 100,900 | 107,600 | 100,600 |
| 20260403 | 104,000 | 104,200 | 105,800 | 100,900 |
| 20260402 | 104,200 | 100,400 | 106,600 | 98,000 |
| 20260401 | 102,000 | 104,200 | 104,900 | 100,500 |
| 20260331 | 101,800 | 97,500 | 103,800 | 97,500 |
| 20260330 | 101,100 | 104,200 | 106,800 | 101,000 |
| 20260327 | 101,900 | 109,300 | 111,000 | 96,400 |
| 20260326 | 112,200 | 105,600 | 112,200 | 103,300 |
| 20260325 | 114,500 | 112,200 | 114,800 | 112,000 |
| 20260324 | 117,600 | 114,400 | 117,600 | 105,900 |
| 20260323 | 116,500 | 113,800 | 117,000 | 106,400 |
| 20260320 | 114,700 | 114,500 | 116,000 | 109,500 |
| 20260319 | 105,000 | 111,200 | 116,300 | 104,100 |
| 20260318 | 110,200 | 109,700 | 112,000 | 105,800 |
| 20260317 | 99,600 | 102,000 | 104,500 | 97,900 |
| 20260316 | 97,600 | 97,000 | 97,800 | 93,500 |
| 20260313 | 94,000 | 98,600 | 98,700 | 93,600 |
| 20260312 | 94,600 | 97,000 | 99,400 | 94,400 |
| 20260311 | 100,200 | 95,400 | 100,700 | 93,400 |
| 20260310 | 98,600 | 96,000 | 98,900 | 94,300 |
| 20260309 | 91,300 | 92,700 | 95,000 | 90,200 |
| 20260306 | 95,100 | 100,300 | 101,600 | 93,500 |
| 20260305 | 95,900 | 95,100 | 98,900 | 94,000 |
| 20260304 | 101,200 | 87,600 | 105,000 | 86,700 |
| 20260303 | 115,800 | 109,600 | 121,200 | 109,600 |
| 20260227 | 116,000 | 118,500 | 119,900 | 115,900 |
| 20260226 | 118,900 | 117,200 | 120,200 | 115,800 |
| 20260225 | 119,900 | 122,000 | 127,200 | 113,900 |
| 20260224 | 97,200 | 97,900 | 99,550 | 93,600 |
| 20260223 | 90,800 | 97,400 | 99,900 | 90,600 |
| 20260220 | 89,200 | 89,900 | 90,100 | 87,300 |
| 20260219 | 91,500 | 89,600 | 91,500 | 87,800 |
| 20260213 | 87,100 | 89,400 | 90,300 | 86,700 |
| 20260212 | 89,300 | 89,000 | 90,000 | 87,600 |
| 20260211 | 87,700 | 88,000 | 88,900 | 85,400 |
| 20260210 | 88,200 | 87,300 | 88,700 | 86,200 |
| 20260209 | 85,700 | 87,800 | 88,700 | 84,900 |
| 20260206 | 83,000 | 82,800 | 83,600 | 78,500 |
| 20260205 | 89,600 | 85,400 | 90,000 | 84,900 |
| 20260204 | 85,900 | 90,000 | 90,400 | 85,100 |
| 20260203 | 82,500 | 86,200 | 87,700 | 81,000 |
| 20260202 | 86,100 | 80,700 | 86,100 | 79,700 |
| 20260130 | 89,200 | 87,600 | 90,700 | 86,100 |
| 20260129 | 86,200 | 87,800 | 89,600 | 83,800 |
| 20260128 | 89,100 | 87,600 | 90,200 | 86,600 |
| 20260127 | 90,200 | 87,900 | 90,200 | 81,200 |
| 20260126 | 90,800 | 88,100 | 91,600 | 87,800 |
| 20260123 | 89,100 | 90,100 | 92,500 | 87,700 |
| 20260122 | 90,400 | 88,600 | 92,200 | 87,900 |
| 20260121 | 91,100 | 88,800 | 92,900 | 87,400 |
| 20260120 | 92,100 | 92,500 | 103,000 | 88,500 |
| 20260119 | 91,000 | 91,700 | 93,400 | 91,000 |
| 20260116 | 92,400 | 90,200 | 92,600 | 89,700 |
| 20260115 | 92,900 | 91,600 | 93,400 | 90,600 |
| 20260114 | 93,500 | 92,800 | 95,500 | 91,500 |
| 20260113 | 94,200 | 93,200 | 95,000 | 91,200 |
| 20260112 | 93,500 | 90,600 | 94,700 | 89,000 |
| 20260109 | 91,600 | 91,000 | 91,700 | 87,200 |
| 20260108 | 90,100 | 88,600 | 92,200 | 88,400 |
| 20260107 | 94,000 | 88,700 | 95,600 | 88,100 |
| 20260106 | 99,500 | 95,400 | 99,500 | 90,400 |
| 20260105 | 84,700 | 87,600 | 87,600 | 83,100 |
| 20260102 | 83,300 | 83,700 | 85,500 | 81,200 |
| 20251230 | 83,600 | 82,400 | 85,300 | 82,200 |
| 20251229 | 79,400 | 85,000 | 86,800 | 78,000 |
| 20251226 | 83,000 | 77,900 | 84,900 | 77,600 |
| 20251224 | 85,700 | 83,200 | 85,800 | 82,900 |
| 20251223 | 86,800 | 84,700 | 86,800 | 83,400 |
| 20251222 | 85,100 | 85,900 | 88,000 | 84,000 |
| 20251219 | 86,000 | 85,000 | 87,600 | 82,100 |
| 20251218 | 80,400 | 82,000 | 82,800 | 79,300 |
| 20251217 | 91,500 | 82,000 | 92,700 | 81,100 |
| 20251216 | 86,600 | 90,700 | 91,900 | 84,400 |
| 20251215 | 81,000 | 86,600 | 87,400 | 79,900 |
| 20251212 | 76,000 | 83,000 | 83,000 | 75,600 |
| 20251211 | 74,700 | 75,600 | 78,100 | 74,700 |
| 20251210 | 74,500 | 74,400 | 75,600 | 74,000 |
| 20251209 | 74,700 | 74,500 | 75,300 | 73,700 |
| 20251208 | 76,700 | 74,200 | 76,800 | 72,900 |
| 20251205 | 76,700 | 76,700 | 77,300 | 75,600 |
| 20251204 | 77,600 | 75,500 | 77,900 | 74,500 |
| 20251203 | 77,400 | 76,400 | 77,500 | 74,300 |
| 20251202 | 72,500 | 76,300 | 76,400 | 72,200 |
| 20251201 | 75,500 | 72,500 | 75,700 | 70,000 |
| 20251128 | 73,800 | 74,700 | 76,400 | 73,500 |
| 20251127 | 74,800 | 75,000 | 77,900 | 74,000 |
| 20251126 | 71,200 | 73,800 | 73,900 | 69,000 |
| 20251125 | 68,300 | 69,700 | 72,000 | 67,600 |
| 20251124 | 67,900 | 66,100 | 68,100 | 65,900 |
| 20251121 | 65,900 | 67,200 | 68,500 | 65,500 |
| 20251120 | 69,200 | 70,600 | 72,300 | 69,100 |
| 20251119 | 68,200 | 66,600 | 68,500 | 64,700 |
| 20251118 | 73,200 | 67,500 | 73,700 | 67,300 |
| 20251117 | 75,600 | 73,400 | 76,600 | 72,300 |
| 20251114 | 76,000 | 73,600 | 76,200 | 72,600 |
| 20251113 | 79,400 | 79,500 | 80,300 | 77,700 |
| 20251112 | 80,400 | 79,300 | 80,500 | 77,000 |
| 20251111 | 81,000 | 78,600 | 81,500 | 77,100 |
| 20251110 | 79,700 | 78,300 | 79,700 | 72,200 |
| 20251107 | 77,900 | 77,900 | 84,300 | 76,500 |
| 20251106 | 88,100 | 82,100 | 88,400 | 80,000 |
| 20251105 | 87,100 | 84,100 | 88,400 | 82,100 |
| 20251104 | 94,600 | 93,200 | 98,600 | 88,300 |
| 20251103 | 92,000 | 90,700 | 92,500 | 86,500 |
| 20251031 | 73,400 | 84,000 | 86,800 | 73,300 |
| 20251030 | 71,600 | 73,900 | 75,500 | 67,800 |
| 20251029 | 63,300 | 68,800 | 71,900 | 62,400 |
| 20251028 | 62,100 | 62,300 | 63,200 | 61,200 |
| 20251027 | 62,400 | 61,200 | 62,600 | 60,000 |
| 20251024 | 61,000 | 61,000 | 62,500 | 59,700 |
| 20251023 | 57,700 | 59,700 | 60,700 | 57,200 |
| 20251022 | 57,200 | 57,900 | 59,000 | 56,900 |
| 20251021 | 57,900 | 57,400 | 57,900 | 56,300 |
| 20251020 | 57,300 | 57,000 | 58,500 | 56,700 |
| 20251017 | 57,500 | 56,600 | 58,500 | 56,300 |
| 20251016 | 58,600 | 58,200 | 58,600 | 56,700 |
| 20251015 | 55,400 | 56,700 | 57,100 | 54,600 |
| 20251014 | 56,000 | 54,200 | 57,000 | 53,700 |
| 20251013 | 53,000 | 55,100 | 55,800 | 52,600 |
| 20251010 | 54,600 | 54,200 | 54,800 | 53,500 |
| 20251002 | 54,200 | 53,700 | 55,200 | 53,100 |
| 20251001 | 55,800 | 53,900 | 55,900 | 53,400 |
| 20250930 | 54,500 | 55,400 | 55,900 | 53,900 |
| 20250929 | 54,800 | 54,100 | 54,900 | 53,100 |
| 20250926 | 57,700 | 54,700 | 57,800 | 54,050 |
| 20250925 | 58,200 | 57,800 | 58,200 | 56,800 |
| 20250924 | 59,500 | 57,700 | 60,200 | 57,100 |
| 20250923 | 59,100 | 59,400 | 60,800 | 58,900 |
| 20250922 | 59,700 | 59,300 | 59,900 | 58,300 |
| 20250919 | 60,500 | 58,900 | 60,500 | 58,600 |
| 20250918 | 59,700 | 59,600 | 60,700 | 59,200 |
| 20250917 | 60,900 | 59,100 | 60,900 | 59,000 |
| 20250916 | 61,200 | 60,600 | 61,500 | 59,900 |
| 20250915 | 61,000 | 61,200 | 61,700 | 60,400 |
| 20250912 | 62,100 | 61,200 | 62,100 | 60,500 |
| 20250911 | 61,400 | 61,700 | 62,100 | 60,100 |
| 20250910 | 58,000 | 60,200 | 61,400 | 58,000 |
| 20250909 | 58,500 | 57,900 | 59,400 | 57,900 |
| 20250908 | 59,000 | 58,800 | 59,100 | 57,400 |
| 20250905 | 59,500 | 58,400 | 59,700 | 58,400 |
| 20250904 | 59,300 | 59,200 | 60,000 | 58,500 |
| 20250903 | 58,500 | 59,300 | 59,300 | 58,100 |
| 20250902 | 59,500 | 58,300 | 60,400 | 57,600 |
| 20250901 | 59,200 | 58,800 | 61,200 | 58,300 |
| 20250829 | 60,600 | 60,100 | 62,000 | 59,900 |
| 20250828 | 60,700 | 60,600 | 61,200 | 59,800 |
| 20250827 | 61,200 | 61,000 | 61,200 | 60,300 |
| 20250826 | 61,300 | 60,800 | 62,000 | 60,500 |
| 20250825 | 62,800 | 61,500 | 62,900 | 61,300 |
| 20250822 | 61,300 | 62,200 | 62,900 | 60,800 |
| 20250821 | 57,100 | 60,800 | 61,300 | 57,100 |
| 20250820 | 58,000 | 57,000 | 59,500 | 56,100 |
| 20250819 | 63,400 | 60,100 | 63,400 | 60,000 |
| 20250818 | 65,000 | 62,800 | 67,000 | 62,300 |
| 20250814 | 64,800 | 66,000 | 68,200 | 63,600 |
| 20250813 | 65,600 | 64,500 | 66,200 | 64,000 |
| 20250812 | 66,200 | 64,900 | 68,600 | 64,300 |
| 20250811 | 67,900 | 65,900 | 68,500 | 65,900 |
| 20250808 | 66,800 | 66,200 | 67,100 | 65,800 |
| 20250807 | 66,400 | 67,200 | 67,500 | 65,600 |
| 20250806 | 64,400 | 66,800 | 67,200 | 63,900 |
| 20250805 | 63,400 | 64,900 | 65,900 | 63,400 |
| 20250804 | 59,800 | 63,200 | 64,800 | 59,500 |
| 20250801 | 63,000 | 60,500 | 63,000 | 60,200 |
| 20250731 | 64,100 | 63,500 | 65,200 | 62,600 |
| 20250730 | 65,300 | 63,500 | 66,100 | 63,500 |
| 20250729 | 65,000 | 64,900 | 66,000 | 63,300 |
| 20250728 | 62,700 | 64,600 | 65,400 | 62,400 |
| 20250725 | 63,300 | 62,600 | 63,400 | 62,400 |
| 20250724 | 64,600 | 63,500 | 65,200 | 63,500 |
| 20250723 | 63,900 | 64,200 | 65,600 | 62,400 |
| 20250722 | 65,800 | 64,500 | 65,800 | 63,100 |
| 20250721 | 64,500 | 65,600 | 66,300 | 63,000 |
| 20250718 | 65,700 | 65,300 | 66,200 | 64,100 |
| 20250717 | 65,500 | 65,300 | 65,700 | 63,800 |
| 20250716 | 65,200 | 65,400 | 66,600 | 65,000 |
| 20250715 | 65,200 | 66,200 | 67,700 | 64,000 |
| 20250714 | 64,200 | 64,200 | 65,200 | 63,700 |
| 20250711 | 65,500 | 64,300 | 65,900 | 64,000 |
| 20250710 | 66,300 | 65,700 | 67,100 | 64,800 |
| 20250709 | 66,100 | 65,900 | 66,200 | 64,000 |
| 20250708 | 62,600 | 64,200 | 64,200 | 61,600 |
| 20250707 | 59,400 | 62,500 | 62,900 | 59,300 |
| 20250704 | 63,300 | 60,700 | 63,700 | 60,500 |
| 20250703 | 64,500 | 62,500 | 65,000 | 62,300 |
| 20250702 | 65,800 | 64,400 | 66,000 | 62,700 |
| 20250701 | 69,100 | 66,800 | 69,400 | 66,000 |
| 20250630 | 64,600 | 66,200 | 66,600 | 63,900 |
| 20250627 | 63,900 | 63,900 | 66,300 | 63,400 |
| 20250626 | 63,600 | 63,700 | 64,300 | 61,900 |
| 20250625 | 65,100 | 63,700 | 65,800 | 63,200 |
| 20250624 | 64,300 | 64,100 | 66,800 | 63,400 |
| 20250623 | 63,600 | 63,200 | 64,100 | 62,800 |
| 20250620 | 65,900 | 64,300 | 66,900 | 63,600 |
| 20250619 | 65,400 | 64,300 | 66,300 | 63,700 |
| 20250618 | 65,400 | 65,000 | 66,000 | 64,600 |
| 20250617 | 66,600 | 64,900 | 66,900 | 63,600 |
| 20250616 | 64,300 | 65,200 | 65,300 | 62,600 |
| 20250613 | 65,100 | 65,900 | 65,900 | 62,200 |
| 20250612 | 73,000 | 67,400 | 74,200 | 66,500 |
| 20250611 | 72,800 | 72,000 | 73,400 | 71,100 |
| 20250610 | 77,000 | 72,400 | 77,300 | 72,000 |
| 20250609 | 71,900 | 74,900 | 75,500 | 71,300 |
| 20250605 | 73,500 | 71,500 | 73,500 | 70,500 |
| 20250604 | 72,300 | 72,200 | 74,000 | 70,900 |
| 20250602 | 70,800 | 72,300 | 73,800 | 69,800 |
| 20250530 | 71,500 | 70,400 | 72,000 | 70,000 |
| 20250529 | 74,500 | 72,200 | 76,000 | 71,000 |
| 20250528 | 76,000 | 73,700 | 76,500 | 73,300 |
| 20250527 | 76,800 | 75,800 | 76,800 | 73,000 |
| 20250526 | 82,300 | 78,900 | 82,300 | 77,500 |
| 20250523 | 81,500 | 81,400 | 83,200 | 79,800 |
| 20250522 | 74,600 | 81,300 | 83,800 | 73,100 |
| 20250521 | 73,700 | 74,500 | 74,900 | 70,900 |
| 20250520 | 66,300 | 73,200 | 74,300 | 65,600 |
| 20250519 | 65,000 | 65,700 | 66,100 | 63,100 |
| 20250516 | 65,300 | 65,600 | 68,200 | 65,000 |
| 20250515 | 62,500 | 64,900 | 66,100 | 61,200 |
| 20250514 | 62,200 | 62,800 | 63,500 | 61,900 |
| 20250513 | 64,000 | 61,900 | 64,000 | 60,300 |
| 20250512 | 65,300 | 63,600 | 65,300 | 62,700 |
| 20250509 | 62,500 | 63,900 | 63,900 | 61,400 |
| 20250508 | 60,400 | 62,300 | 64,000 | 59,800 |
| 20250507 | 59,900 | 60,300 | 61,200 | 58,200 |
| 20250502 | 60,800 | 60,100 | 62,100 | 59,700 |
| 20250430 | 60,000 | 60,300 | 62,100 | 57,900 |
| 20250429 | 56,300 | 59,100 | 59,500 | 56,000 |
| 20250428 | 55,300 | 55,300 | 57,000 | 54,300 |
| 20250425 | 55,300 | 54,700 | 56,300 | 53,900 |
| 20250424 | 58,000 | 56,100 | 59,000 | 55,400 |
| 20250423 | 52,000 | 54,700 | 57,100 | 51,900 |
| 20250422 | 48,300 | 47,550 | 49,750 | 47,450 |
| 20250421 | 48,500 | 49,300 | 49,950 | 48,500 |
| 20250418 | 49,650 | 48,500 | 49,700 | 48,000 |
| 20250417 | 44,000 | 48,050 | 48,250 | 43,750 |
| 20250416 | 46,050 | 44,300 | 46,900 | 44,200 |
| 20250415 | 41,100 | 45,250 | 45,350 | 41,000 |
| 20250414 | 40,550 | 40,600 | 41,250 | 39,950 |
| 20250411 | 38,800 | 39,650 | 39,800 | 36,900 |
| 20250410 | 38,450 | 38,550 | 39,150 | 37,250 |
| 20250409 | 35,100 | 35,250 | 36,250 | 34,400 |
| 20250408 | 35,650 | 35,850 | 36,500 | 35,450 |
| 20250407 | 38,150 | 35,100 | 38,250 | 34,900 |
| 20250404 | 38,900 | 39,750 | 41,200 | 38,500 |
| 20250403 | 37,000 | 39,500 | 40,250 | 37,000 |
| 20250402 | 41,450 | 38,800 | 41,700 | 38,650 |
| 20250401 | 41,300 | 41,300 | 42,300 | 40,250 |
| 20250331 | 41,700 | 41,200 | 42,700 | 41,200 |
| 20250328 | 43,600 | 43,250 | 44,200 | 42,400 |
| 20250327 | 46,500 | 44,300 | 46,800 | 44,225 |
| 20250326 | 47,700 | 47,250 | 49,000 | 47,250 |
| 20250325 | 48,700 | 47,250 | 50,600 | 47,250 |
| 20250324 | 48,950 | 49,150 | 49,800 | 48,000 |
| 20250321 | 50,900 | 48,500 | 51,000 | 48,500 |
| 20250320 | 51,700 | 50,700 | 52,050 | 50,500 |
| 20250319 | 52,500 | 51,300 | 52,800 | 51,000 |
| 20250318 | 53,200 | 52,500 | 53,900 | 52,100 |
| 20250317 | 54,400 | 52,800 | 54,400 | 52,400 |
| 20250314 | 50,600 | 53,900 | 54,700 | 50,500 |
| 20250313 | 47,450 | 49,850 | 50,400 | 47,400 |
| 20250312 | 50,100 | 47,050 | 50,100 | 46,950 |
| 20250311 | 49,000 | 49,400 | 50,500 | 49,000 |
| 20250310 | 49,950 | 51,700 | 54,400 | 49,100 |
| 20250307 | 49,950 | 50,000 | 54,900 | 49,100 |
| 20250306 | 52,800 | 51,000 | 56,200 | 49,800 |
| 20250305 | 50,700 | 51,800 | 52,300 | 49,300 |
| 20250304 | 46,800 | 49,000 | 49,350 | 46,800 |
| 20250228 | 49,400 | 49,800 | 50,800 | 48,350 |
| 20250227 | 52,800 | 51,100 | 53,500 | 51,000 |
| 20250226 | 51,600 | 52,300 | 53,500 | 51,600 |
| 20250225 | 52,100 | 52,000 | 52,400 | 50,600 |
| 20250224 | 55,300 | 53,600 | 56,100 | 53,500 |
| 20250221 | 57,000 | 57,000 | 58,000 | 56,400 |
| 20250220 | 59,100 | 57,300 | 60,700 | 56,300 |
| 20250219 | 61,800 | 57,900 | 62,300 | 55,700 |
| 20250218 | 57,900 | 59,700 | 61,000 | 57,000 |
| 20250217 | 57,000 | 57,500 | 58,100 | 55,500 |
| 20250214 | 61,400 | 56,600 | 61,500 | 55,700 |
| 20250213 | 58,500 | 60,700 | 60,800 | 58,200 |
| 20250212 | 56,700 | 57,100 | 59,300 | 54,600 |
| 20250211 | 57,700 | 56,400 | 57,900 | 55,500 |
| 20250210 | 57,100 | 57,700 | 58,800 | 56,000 |
| 20250207 | 58,800 | 58,300 | 59,500 | 57,500 |
| 20250206 | 58,300 | 59,300 | 59,900 | 56,800 |
| 20250205 | 58,500 | 57,400 | 58,800 | 56,000 |
| 20250204 | 55,300 | 57,800 | 58,500 | 55,300 |
| 20250203 | 57,900 | 54,800 | 58,000 | 53,300 |
| 20250131 | 62,300 | 60,300 | 63,000 | 58,100 |
| 20250124 | 68,000 | 68,000 | 69,300 | 66,100 |
| 20250123 | 67,700 | 67,700 | 69,600 | 65,600 |
| 20250122 | 61,800 | 64,800 | 65,400 | 61,100 |
| 20250121 | 61,200 | 61,600 | 62,000 | 60,400 |
| 20250120 | 65,600 | 59,900 | 65,700 | 58,300 |
| 20250117 | 65,900 | 65,500 | 69,200 | 63,400 |
| 20250116 | 65,200 | 64,500 | 66,400 | 64,200 |
| 20250115 | 64,100 | 65,400 | 65,600 | 63,000 |
| 20250114 | 63,900 | 63,100 | 64,800 | 62,900 |
| 20250113 | 64,200 | 63,400 | 64,700 | 62,600 |
| 20250110 | 64,700 | 63,100 | 65,200 | 62,300 |
| 20250109 | 59,400 | 63,500 | 64,400 | 58,600 |
| 20250108 | 59,800 | 59,300 | 63,100 | 59,100 |
| 20250107 | 60,000 | 60,900 | 61,800 | 58,600 |
| 20250106 | 58,100 | 60,000 | 60,300 | 57,300 |
| 20250103 | 60,100 | 57,800 | 61,300 | 55,800 |
| 20250102 | 54,300 | 59,500 | 62,000 | 54,300 |