Stock Ticker
- (000660) 에스케이하이닉스보통주
- Description: 기업개요
동사는 1949년 설립되어 경기도 이천시에 본사를 두고 4개의 생산기지와 3개의 연구개발법인을 운영하는 글로벌 반도체 기업임.
DRAM 및 NAND 중심의 메모리 반도체와 파운드리 사업을 영위하며, 2025년 CIS 사업부문을 AI 메모리 분야로 전환 예정임.
생산기술 고도화를 통한 투자 절감과 제품 부가가치 증대를 위해 선행기술 개발과 메모리 컨트롤러·펌웨어가 결합된 응용복합제품 개발을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,265,000 | 1,223,000 | 1,267,000 | 1,183,000 |
| 20261019 | 1,212,000 | 1,277,000 | 1,277,000 | 1,208,000 |
| 20261016 | 1,290,000 | 1,272,000 | 1,325,000 | 1,247,000 |
| 20261015 | 1,304,000 | 1,262,000 | 1,332,000 | 1,238,000 |
| 20261014 | 1,458,000 | 1,419,000 | 1,497,000 | 1,402,000 |
| 20261013 | 1,538,000 | 1,443,000 | 1,554,000 | 1,425,000 |
| 20261012 | 1,640,000 | 1,605,000 | 1,653,000 | 1,605,000 |
| 20261008 | 1,722,000 |
| 20261007 | 1,728,000 | 1,723,000 | 1,779,000 | 1,723,000 |
| 20261006 | 1,835,000 | 1,773,000 | 1,837,000 | 1,771,000 |
| 20261002 | 1,830,000 | 1,841,000 | 1,855,000 | 1,825,000 |
| 20261001 | 1,762,000 | 1,833,000 | 1,833,000 | 1,749,000 |
| 20260930 | 1,789,000 | 1,776,000 | 1,824,000 | 1,773,000 |
| 20260929 | 1,755,000 | 1,765,000 | 1,788,000 | 1,736,000 |
| 20260928 | 1,825,000 | 1,768,000 | 1,840,000 | 1,768,000 |
| 20260923 | 1,899,000 | 1,862,000 | 1,900,000 | 1,836,000 |
| 20260922 | 1,909,000 | 1,840,000 | 1,935,000 | 1,832,000 |
| 20260921 | 1,872,000 | 1,868,000 | 1,888,000 | 1,847,000 |
| 20260918 | 1,810,000 | 1,857,000 | 1,857,000 | 1,805,000 |
| 20260917 | 1,770,000 | 1,745,000 | 1,785,000 | 1,735,000 |
| 20260916 | 1,686,000 | 1,759,000 | 1,760,000 | 1,686,000 |
| 20260915 | 1,690,000 | 1,690,000 | 1,729,000 | 1,671,000 |
| 20260914 | 1,707,000 | 1,697,000 | 1,740,000 | 1,686,000 |
| 20260911 | 1,773,000 | 1,812,000 | 1,827,000 | 1,768,000 |
| 20260910 | 1,879,000 | 1,853,000 | 1,890,000 | 1,811,000 |
| 20260909 | 1,795,000 | 1,856,000 | 1,883,000 | 1,795,000 |
| 20260908 | 1,799,000 | 1,793,000 | 1,889,000 | 1,777,000 |
| 20260907 | 1,737,000 | 1,783,000 | 1,783,000 | 1,733,000 |
| 20260904 | 1,620,000 | 1,647,000 | 1,683,000 | 1,620,000 |
| 20260903 | 1,643,000 | 1,596,000 | 1,649,000 | 1,558,000 |
| 20260902 | 1,630,000 | 1,613,000 | 1,661,000 | 1,612,000 |
| 20260901 | 1,666,000 | 1,693,000 | 1,713,000 | 1,652,000 |
| 20260831 | 1,596,000 | 1,674,000 | 1,674,000 | 1,577,000 |
| 20260828 | 1,704,000 | 1,653,000 | 1,725,000 | 1,653,000 |
| 20260827 | 1,776,000 | 1,730,000 | 1,788,000 | 1,708,000 |
| 20260826 | 1,668,000 | 1,688,000 | 1,735,000 | 1,662,000 |
| 20260825 | 1,598,000 | 1,678,000 | 1,687,000 | 1,557,000 |
| 20260824 | 1,775,000 | 1,671,000 | 1,792,000 | 1,670,000 |
| 20260821 | 1,675,000 | 1,730,000 | 1,773,000 | 1,669,000 |
| 20260820 | 1,613,000 | 1,691,000 | 1,720,000 | 1,576,000 |
| 20260819 | 1,545,000 | 1,500,000 | 1,559,000 | 1,486,000 |
| 20260818 | 1,736,000 | 1,662,000 | 1,792,000 | 1,640,000 |
| 20260814 | 1,695,000 | 1,645,000 | 1,697,000 | 1,626,000 |
| 20260813 | 1,582,000 | 1,593,000 | 1,634,000 | 1,567,000 |
| 20260812 | 1,456,000 | 1,504,000 | 1,549,000 | 1,440,000 |
| 20260811 | 1,405,000 | 1,425,000 | 1,455,000 | 1,373,000 |
| 20260810 | 1,443,000 | 1,420,000 | 1,487,000 | 1,397,000 |
| 20260807 | 1,521,000 | 1,422,000 | 1,542,000 | 1,409,000 |
| 20260806 | 1,600,000 | 1,495,000 | 1,606,000 | 1,481,000 |
| 20260805 | 1,693,000 | 1,668,000 | 1,701,000 | 1,647,000 |
| 20260804 | 1,620,000 | 1,577,000 | 1,630,000 | 1,483,000 |
| 20260803 | 1,642,000 | 1,567,000 | 1,645,000 | 1,562,000 |
| 20260731 | 1,697,000 | 1,718,000 | 1,718,000 | 1,586,000 |
| 20260730 | 1,361,000 | 1,322,000 | 1,459,000 | 1,287,000 |
| 20260729 | 1,567,000 | 1,401,000 | 1,619,000 | 1,246,000 |
| 20260728 | 1,662,000 | 1,550,000 | 1,674,000 | 1,550,000 |
| 20260727 | 1,814,000 | 1,816,000 | 1,821,000 | 1,707,000 |
| 20260724 | 1,894,000 | 1,759,000 | 1,894,000 | 1,752,000 |
| 20260723 | 1,910,000 | 1,919,000 | 1,948,000 | 1,845,000 |
| 20260722 | 1,977,000 | 1,830,000 | 2,006,000 | 1,830,000 |
| 20260721 | 1,775,000 | 1,836,000 | 1,889,000 | 1,732,000 |
| 20260720 | 1,745,000 | 1,764,000 | 1,892,000 | 1,735,000 |
| 20260716 | 1,902,000 | 1,842,000 | 1,919,000 | 1,821,000 |
| 20260715 | 2,120,000 | 2,082,000 | 2,171,000 | 2,070,000 |
| 20260714 | 1,825,000 | 1,913,000 | 1,936,000 | 1,678,000 |
| 20260713 | 2,113,000 | 1,845,000 | 2,142,000 | 1,839,000 |
| 20260710 | 2,296,000 | 2,180,000 | 2,305,000 | 2,166,000 |
| 20260709 | 2,228,000 | 2,186,000 | 2,270,000 | 2,091,000 |
| 20260708 | 2,118,000 | 2,076,000 | 2,329,000 | 2,076,000 |
| 20260707 | 2,289,000 | 2,201,000 | 2,343,000 | 2,080,000 |
| 20260706 | 2,450,000 | 2,343,000 | 2,497,000 | 2,292,000 |
| 20260703 | 2,197,000 | 2,425,000 | 2,454,000 | 2,045,000 |
| 20260702 | 2,351,000 | 2,232,000 | 2,448,000 | 2,197,000 |
| 20260701 | 2,665,000 | 2,560,000 | 2,723,000 | 2,502,000 |
| 20260630 | 2,608,000 | 2,650,000 | 2,742,000 | 2,541,000 |
| 20260629 | 2,636,000 | 2,628,000 | 2,688,000 | 2,517,000 |
| 20260626 | 2,850,000 | 2,673,000 | 2,880,000 | 2,600,000 |
| 20260625 | 2,865,000 | 2,917,000 | 2,987,000 | 2,749,000 |
| 20260624 | 2,598,000 | 2,621,000 | 2,703,000 | 2,453,000 |
| 20260623 | 2,898,000 | 2,555,000 | 2,943,000 | 2,536,000 |
| 20260622 | 2,728,000 | 2,919,000 | 2,945,000 | 2,728,000 |
| 20260619 | 2,824,000 | 2,764,000 | 2,891,000 | 2,688,000 |
| 20260618 | 2,556,000 | 2,685,000 | 2,738,000 | 2,556,000 |
| 20260617 | 2,335,000 | 2,521,000 | 2,523,000 | 2,334,000 |
| 20260616 | 2,381,000 | 2,382,000 | 2,400,000 | 2,286,000 |
| 20260615 | 2,283,000 | 2,288,000 | 2,322,000 | 2,265,000 |
| 20260612 | 2,281,000 | 2,150,000 | 2,304,000 | 2,150,000 |
| 20260611 | 1,975,000 | 2,101,000 | 2,163,000 | 1,960,000 |
| 20260610 | 2,137,000 | 2,048,000 | 2,180,000 | 1,992,000 |
| 20260609 | 2,050,000 | 2,215,000 | 2,226,000 | 1,998,000 |
| 20260608 | 1,856,000 | 1,911,000 | 2,072,000 | 1,855,000 |
| 20260605 | 2,142,000 | 2,070,000 | 2,188,000 | 2,070,000 |
| 20260604 | 2,284,000 | 2,298,000 | 2,327,000 | 2,262,000 |
| 20260602 | 2,376,000 | 2,360,000 | 2,407,000 | 2,259,000 |
| 20260601 | 2,299,000 | 2,363,000 | 2,398,000 | 2,296,000 |
| 20260529 | 2,352,000 | 2,333,000 | 2,379,000 | 2,290,500 |
| 20260528 | 2,189,000 | 2,289,000 | 2,305,000 | 2,151,000 |
| 20260527 | 2,279,000 | 2,243,000 | 2,358,000 | 2,200,000 |
| 20260526 | 2,008,000 | 2,052,000 | 2,087,000 | 2,006,000 |
| 20260522 | 1,942,000 | 1,941,000 | 1,952,000 | 1,912,000 |
| 20260521 | 1,801,000 | 1,940,000 | 1,954,000 | 1,796,000 |
| 20260520 | 1,743,000 | 1,745,000 | 1,778,000 | 1,690,000 |
| 20260519 | 1,791,000 | 1,745,000 | 1,823,000 | 1,740,000 |
| 20260518 | 1,780,000 | 1,840,000 | 1,897,000 | 1,731,000 |
| 20260515 | 1,950,000 | 1,819,000 | 1,995,000 | 1,789,000 |
| 20260514 | 1,976,000 | 1,970,000 | 1,994,000 | 1,937,000 |
| 20260513 | 1,781,000 | 1,976,000 | 1,990,000 | 1,781,000 |
| 20260512 | 1,944,000 | 1,835,000 | 1,967,000 | 1,804,000 |
| 20260511 | 1,833,000 | 1,880,000 | 1,949,000 | 1,826,000 |
| 20260508 | 1,591,000 | 1,686,000 | 1,689,000 | 1,591,000 |
| 20260507 | 1,622,000 | 1,654,000 | 1,665,000 | 1,567,000 |
| 20260506 | 1,590,000 | 1,601,000 | 1,614,000 | 1,557,000 |
| 20260504 | 1,339,000 | 1,447,000 | 1,450,000 | 1,333,000 |
| 20260430 | 1,312,000 | 1,286,000 | 1,325,000 | 1,286,000 |
| 20260429 | 1,284,000 | 1,293,000 | 1,317,000 | 1,281,000 |
| 20260428 | 1,313,000 | 1,300,000 | 1,328,000 | 1,296,000 |
| 20260427 | 1,253,000 | 1,292,000 | 1,317,000 | 1,249,000 |
| 20260424 | 1,237,000 | 1,222,000 | 1,242,000 | 1,193,000 |
| 20260423 | 1,220,000 | 1,225,000 | 1,267,000 | 1,183,000 |
| 20260422 | 1,227,000 | 1,223,000 | 1,233,000 | 1,195,000 |
| 20260421 | 1,196,000 | 1,224,000 | 1,228,000 | 1,193,000 |
| 20260420 | 1,148,000 | 1,166,000 | 1,175,000 | 1,141,000 |
| 20260417 | 1,149,000 | 1,128,000 | 1,155,000 | 1,121,000 |
| 20260416 | 1,141,000 | 1,155,000 | 1,161,000 | 1,130,000 |
| 20260415 | 1,165,000 | 1,136,000 | 1,173,000 | 1,130,000 |
| 20260414 | 1,092,000 | 1,103,000 | 1,128,000 | 1,078,000 |
| 20260413 | 999,000 | 1,040,000 | 1,043,000 | 996,000 |
| 20260410 | 1,030,000 | 1,027,000 | 1,042,000 | 1,024,000 |
| 20260409 | 1,015,000 | 998,000 | 1,025,000 | 990,000 |
| 20260408 | 1,007,000 | 1,033,000 | 1,056,000 | 992,000 |
| 20260407 | 917,000 | 916,000 | 933,000 | 888,000 |
| 20260406 | 877,000 | 886,000 | 901,500 | 869,000 |
| 20260403 | 867,000 | 876,000 | 886,000 | 860,000 |
| 20260402 | 912,000 | 830,000 | 914,000 | 818,000 |
| 20260401 | 884,000 | 893,000 | 905,000 | 858,000 |
| 20260331 | 817,000 | 807,000 | 852,000 | 806,000 |
| 20260330 | 867,000 | 873,000 | 884,000 | 862,000 |
| 20260327 | 890,000 | 922,000 | 934,000 | 880,000 |
| 20260326 | 965,000 | 933,000 | 973,000 | 931,000 |
| 20260325 | 1,016,000 | 995,000 | 1,042,000 | 988,000 |
| 20260324 | 993,000 | 986,000 | 994,000 | 938,000 |
| 20260323 | 952,000 | 933,000 | 963,000 | 927,000 |
| 20260320 | 1,023,000 | 1,007,000 | 1,026,000 | 1,002,000 |
| 20260319 | 1,008,000 | 1,013,000 | 1,043,000 | 1,003,000 |
| 20260318 | 1,000,000 | 1,056,000 | 1,060,000 | 999,000 |
| 20260317 | 1,009,000 | 970,000 | 1,010,000 | 969,000 |
| 20260316 | 925,000 | 974,000 | 975,000 | 924,000 |
| 20260313 | 891,000 | 910,000 | 929,000 | 884,000 |
| 20260312 | 938,000 | 930,000 | 963,000 | 928,000 |
| 20260311 | 954,000 | 955,000 | 985,000 | 941,000 |
| 20260310 | 915,000 | 938,000 | 950,000 | 899,000 |
| 20260309 | 851,000 | 836,000 | 864,000 | 808,000 |
| 20260306 | 912,000 | 924,000 | 938,000 | 885,000 |
| 20260305 | 976,000 | 941,000 | 992,000 | 927,000 |
| 20260304 | 894,000 | 849,000 | 954,000 | 846,000 |
| 20260303 | 1,022,000 | 939,000 | 1,040,000 | 939,000 |
| 20260227 | 1,050,000 | 1,061,000 | 1,096,000 | 1,048,000 |
| 20260226 | 1,024,000 | 1,099,000 | 1,099,000 | 1,023,000 |
| 20260225 | 1,012,000 | 1,018,000 | 1,038,000 | 1,004,000 |
| 20260224 | 952,000 | 1,005,000 | 1,005,000 | 946,000 |
| 20260223 | 980,000 | 951,000 | 980,000 | 941,000 |
| 20260220 | 892,000 | 949,000 | 955,000 | 881,000 |
| 20260219 | 905,000 | 894,000 | 913,000 | 888,000 |
| 20260213 | 889,000 | 880,000 | 903,000 | 878,000 |
| 20260212 | 882,000 | 888,000 | 894,000 | 878,000 |
| 20260211 | 860,000 | 860,000 | 874,000 | 848,000 |
| 20260210 | 894,000 | 876,000 | 905,000 | 876,000 |
| 20260209 | 898,000 | 887,000 | 899,000 | 873,000 |
| 20260206 | 805,000 | 839,000 | 850,000 | 791,000 |
| 20260205 | 851,000 | 842,000 | 877,000 | 838,000 |
| 20260204 | 884,000 | 900,000 | 906,000 | 883,000 |
| 20260203 | 874,000 | 907,000 | 907,000 | 871,000 |
| 20260202 | 870,000 | 830,000 | 888,000 | 830,000 |
| 20260130 | 854,000 | 909,000 | 931,000 | 853,000 |
| 20260129 | 879,000 | 861,000 | 884,000 | 819,000 |
| 20260128 | 810,000 | 841,000 | 854,000 | 803,000 |
| 20260127 | 738,000 | 800,000 | 800,000 | 733,000 |
| 20260126 | 753,000 | 736,000 | 754,000 | 736,000 |
| 20260123 | 754,000 | 767,000 | 776,000 | 744,000 |
| 20260122 | 766,000 | 755,000 | 773,000 | 751,000 |
| 20260121 | 729,000 | 740,000 | 756,000 | 728,000 |
| 20260120 | 764,000 | 743,000 | 764,000 | 737,000 |
| 20260119 | 755,000 | 764,000 | 774,000 | 750,000 |
| 20260116 | 751,000 | 756,000 | 763,000 | 747,000 |
| 20260115 | 732,000 | 749,000 | 750,000 | 727,000 |
| 20260114 | 733,000 | 742,000 | 750,000 | 728,000 |
| 20260113 | 753,000 | 738,000 | 754,000 | 724,000 |
| 20260112 | 755,000 | 749,000 | 762,000 | 735,000 |
| 20260109 | 744,000 | 744,000 | 756,000 | 727,000 |
| 20260108 | 731,000 | 756,000 | 788,000 | 731,000 |
| 20260107 | 760,000 | 742,000 | 762,000 | 728,000 |
| 20260106 | 690,000 | 726,000 | 727,000 | 671,000 |
| 20260105 | 698,000 | 696,000 | 700,000 | 684,000 |
| 20260102 | 651,000 | 677,000 | 679,000 | 647,000 |
| 20251230 | 639,000 | 651,000 | 659,000 | 634,000 |
| 20251229 | 630,000 | 640,000 | 640,000 | 625,000 |
| 20251226 | 594,000 | 599,000 | 605,000 | 590,000 |
| 20251224 | 587,000 | 588,000 | 591,000 | 584,000 |
| 20251223 | 585,000 | 584,000 | 593,000 | 581,000 |
| 20251222 | 574,000 | 580,000 | 580,000 | 567,000 |
| 20251219 | 569,000 | 562,000 | 570,000 | 556,000 |
| 20251218 | 538,000 | 552,000 | 563,000 | 537,000 |
| 20251217 | 530,000 | 551,000 | 554,000 | 525,000 |
| 20251216 | 545,000 | 530,000 | 551,000 | 530,000 |
| 20251215 | 535,000 | 554,000 | 563,500 | 535,000 |
| 20251212 | 565,000 | 571,000 | 579,000 | 560,000 |
| 20251211 | 583,000 | 570,000 | 589,000 | 567,000 |
| 20251210 | 571,000 | 587,000 | 593,000 | 570,000 |
| 20251209 | 569,000 | 566,000 | 575,000 | 564,000 |
| 20251208 | 543,000 | 577,000 | 580,000 | 533,000 |
| 20251205 | 530,000 | 544,000 | 546,000 | 527,000 |
| 20251204 | 542,000 | 542,000 | 543,000 | 532,000 |
| 20251203 | 550,000 | 552,000 | 559,000 | 544,000 |
| 20251202 | 548,000 | 558,000 | 559,000 | 542,000 |
| 20251201 | 542,000 | 538,000 | 545,000 | 525,000 |
| 20251128 | 551,000 | 530,000 | 552,000 | 530,000 |
| 20251127 | 535,000 | 544,000 | 556,000 | 533,000 |
| 20251126 | 513,000 | 524,000 | 528,000 | 501,000 |
| 20251125 | 546,000 | 519,000 | 550,000 | 518,000 |
| 20251124 | 531,000 | 520,000 | 542,000 | 517,000 |
| 20251121 | 518,000 | 521,000 | 531,000 | 514,000 |
| 20251120 | 595,000 | 571,000 | 597,000 | 570,000 |
| 20251119 | 563,000 | 562,000 | 570,000 | 546,000 |
| 20251118 | 583,000 | 570,000 | 591,000 | 570,000 |
| 20251117 | 588,000 | 606,000 | 606,000 | 584,000 |
| 20251114 | 579,000 | 560,000 | 585,000 | 560,000 |
| 20251113 | 607,000 | 612,000 | 622,000 | 607,000 |
| 20251112 | 605,000 | 617,000 | 620,000 | 601,000 |
| 20251111 | 622,000 | 619,000 | 646,000 | 604,000 |
| 20251110 | 584,000 | 606,000 | 615,000 | 581,000 |
| 20251107 | 577,000 | 580,000 | 599,000 | 565,000 |
| 20251106 | 602,000 | 593,000 | 607,000 | 583,000 |
| 20251105 | 563,000 | 579,000 | 587,000 | 532,000 |
| 20251104 | 611,000 | 586,000 | 614,000 | 583,000 |
| 20251103 | 557,000 | 620,000 | 624,000 | 555,000 |
| 20251031 | 557,000 | 559,000 | 566,000 | 552,000 |
| 20251030 | 558,000 | 567,000 | 579,000 | 552,000 |
| 20251029 | 538,000 | 558,000 | 559,000 | 523,000 |
| 20251028 | 521,000 | 521,000 | 527,000 | 509,000 |
| 20251027 | 533,000 | 535,000 | 537,000 | 523,000 |
| 20251024 | 493,000 | 510,000 | 513,000 | 491,500 |
| 20251023 | 470,000 | 478,500 | 488,500 | 468,000 |
| 20251022 | 475,000 | 481,500 | 482,000 | 469,000 |
| 20251021 | 497,000 | 479,000 | 502,000 | 478,000 |
| 20251020 | 477,500 | 485,500 | 485,500 | 465,500 |
| 20251017 | 451,500 | 465,500 | 475,000 | 449,500 |
| 20251016 | 421,000 | 450,500 | 455,000 | 420,500 |
| 20251015 | 410,500 | 422,500 | 424,000 | 407,000 |
| 20251014 | 425,000 | 411,500 | 436,500 | 406,500 |
| 20251013 | 405,500 | 415,000 | 415,500 | 403,000 |
| 20251010 | 426,000 | 428,000 | 439,250 | 416,500 |
| 20251002 | 388,500 | 399,500 | 404,500 | 384,000 |
| 20251001 | 351,000 | 360,000 | 362,000 | 351,000 |
| 20250930 | 353,000 | 347,500 | 356,500 | 347,500 |
| 20250929 | 339,500 | 349,000 | 351,000 | 339,000 |
| 20250926 | 347,500 | 336,500 | 349,000 | 333,000 |
| 20250925 | 352,000 | 356,500 | 359,000 | 349,500 |
| 20250924 | 359,000 | 357,500 | 364,000 | 348,500 |
| 20250923 | 355,500 | 361,000 | 363,000 | 353,000 |
| 20250922 | 349,000 | 351,000 | 359,000 | 345,250 |
| 20250919 | 351,500 | 353,000 | 360,000 | 348,000 |
| 20250918 | 338,500 | 353,000 | 357,000 | 336,500 |
| 20250917 | 341,000 | 333,500 | 342,500 | 333,500 |
| 20250916 | 331,500 | 348,000 | 354,000 | 331,500 |
| 20250915 | 339,500 | 331,000 | 341,500 | 325,000 |
| 20250912 | 322,000 | 328,500 | 329,500 | 319,000 |
| 20250911 | 310,000 | 307,000 | 315,000 | 305,500 |
| 20250910 | 294,500 | 304,000 | 305,000 | 293,000 |
| 20250909 | 278,000 | 288,000 | 288,500 | 277,000 |
| 20250908 | 278,500 | 277,000 | 279,000 | 274,000 |
| 20250905 | 273,000 | 273,500 | 275,000 | 272,000 |
| 20250904 | 267,000 | 265,500 | 271,000 | 264,500 |
| 20250903 | 259,500 | 262,500 | 265,500 | 257,750 |
| 20250902 | 256,000 | 260,500 | 261,500 | 256,000 |
| 20250901 | 259,500 | 256,000 | 261,000 | 255,000 |
| 20250829 | 268,000 | 269,000 | 270,000 | 266,000 |
| 20250828 | 254,000 | 268,500 | 268,500 | 253,000 |
| 20250827 | 259,000 | 260,000 | 261,000 | 256,000 |
| 20250826 | 259,500 | 261,500 | 262,500 | 257,000 |
| 20250825 | 256,000 | 259,500 | 261,500 | 254,000 |
| 20250822 | 245,500 | 251,000 | 252,500 | 245,500 |
| 20250821 | 246,500 | 245,000 | 251,000 | 245,000 |
| 20250820 | 254,500 | 255,500 | 257,000 | 251,000 |
| 20250819 | 268,500 | 263,000 | 270,000 | 261,500 |
| 20250818 | 272,000 | 267,500 | 272,000 | 267,000 |
| 20250814 | 277,500 | 276,500 | 277,500 | 270,500 |
| 20250813 | 278,000 | 278,000 | 279,000 | 274,000 |
| 20250812 | 268,000 | 269,000 | 276,000 | 267,500 |
| 20250811 | 260,500 | 267,000 | 267,500 | 260,000 |
| 20250808 | 262,000 | 256,500 | 266,000 | 255,500 |
| 20250807 | 258,000 | 262,000 | 263,000 | 250,000 |
| 20250806 | 260,500 | 258,500 | 260,500 | 257,500 |
| 20250805 | 264,000 | 263,500 | 264,500 | 260,500 |
| 20250804 | 254,500 | 258,000 | 260,000 | 254,000 |
| 20250801 | 266,000 | 258,000 | 267,000 | 257,000 |
| 20250731 | 271,000 | 273,500 | 274,000 | 265,500 |
| 20250730 | 263,000 | 263,500 | 266,000 | 260,500 |
| 20250729 | 254,500 | 262,500 | 265,000 | 254,500 |
| 20250728 | 261,000 | 262,000 | 265,500 | 258,500 |
| 20250725 | 273,000 | 266,000 | 275,000 | 265,500 |
| 20250724 | 277,000 | 269,500 | 279,000 | 269,000 |
| 20250723 | 267,500 | 269,000 | 271,000 | 264,500 |
| 20250722 | 273,000 | 268,500 | 273,500 | 267,000 |
| 20250721 | 267,500 | 272,500 | 274,500 | 266,500 |
| 20250718 | 270,000 | 269,000 | 275,000 | 267,000 |
| 20250717 | 283,500 | 269,500 | 289,500 | 268,000 |
| 20250716 | 298,500 | 296,000 | 299,500 | 292,500 |
| 20250715 | 296,000 | 298,500 | 298,500 | 290,000 |
| 20250714 | 292,500 | 300,000 | 302,500 | 292,500 |
| 20250711 | 299,500 | 294,500 | 306,500 | 292,000 |
| 20250710 | 284,000 | 297,000 | 297,000 | 283,500 |
| 20250709 | 282,500 | 281,000 | 284,000 | 277,500 |
| 20250708 | 271,000 | 282,000 | 285,000 | 268,500 |
| 20250707 | 266,000 | 271,000 | 272,000 | 264,500 |
| 20250704 | 279,500 | 270,500 | 281,500 | 269,000 |
| 20250703 | 281,000 | 278,500 | 284,000 | 277,000 |
| 20250702 | 283,500 | 279,000 | 283,500 | 274,500 |
| 20250701 | 291,000 | 285,500 | 294,500 | 285,500 |
| 20250630 | 288,500 | 292,000 | 294,500 | 286,000 |
| 20250627 | 288,000 | 284,000 | 294,500 | 281,000 |
| 20250626 | 294,500 | 293,000 | 298,500 | 287,000 |
| 20250625 | 289,000 | 286,000 | 291,500 | 284,000 |
| 20250624 | 270,000 | 278,500 | 283,000 | 269,500 |
| 20250623 | 252,500 | 259,500 | 263,000 | 248,500 |
| 20250620 | 249,000 | 257,000 | 257,000 | 247,500 |
| 20250619 | 247,000 | 246,000 | 250,000 | 242,000 |
| 20250618 | 245,500 | 246,500 | 252,000 | 245,000 |
| 20250617 | 253,000 | 249,000 | 260,000 | 248,000 |
| 20250616 | 238,000 | 248,000 | 248,500 | 238,000 |
| 20250613 | 240,500 | 235,500 | 243,000 | 233,750 |
| 20250612 | 242,500 | 235,500 | 246,500 | 235,000 |
| 20250611 | 236,000 | 240,000 | 241,000 | 235,000 |
| 20250610 | 231,000 | 230,500 | 232,500 | 227,500 |
| 20250609 | 233,000 | 229,000 | 233,500 | 228,000 |
| 20250605 | 225,500 | 224,500 | 230,000 | 222,000 |
| 20250604 | 218,000 | 217,500 | 223,000 | 216,500 |
| 20250602 | 205,000 | 207,500 | 208,500 | 203,000 |
| 20250530 | 210,000 | 204,500 | 210,000 | 203,000 |
| 20250529 | 214,500 | 212,000 | 214,500 | 207,500 |
| 20250528 | 206,500 | 208,000 | 209,500 | 206,000 |
| 20250527 | 200,500 | 202,500 | 203,500 | 200,000 |
| 20250526 | 200,000 | 203,000 | 203,500 | 196,900 |
| 20250523 | 199,900 | 200,000 | 201,500 | 198,700 |
| 20250522 | 199,900 | 196,900 | 201,500 | 196,500 |
| 20250521 | 204,500 | 200,500 | 205,000 | 199,900 |
| 20250520 | 202,500 | 202,000 | 208,000 | 201,500 |
| 20250519 | 203,000 | 199,400 | 203,000 | 197,500 |
| 20250516 | 206,000 | 204,500 | 206,750 | 203,500 |
| 20250515 | 207,500 | 200,500 | 208,000 | 199,500 |
| 20250514 | 207,000 | 206,000 | 207,000 | 204,000 |
| 20250513 | 200,500 | 198,500 | 201,500 | 197,300 |
| 20250512 | 193,600 | 195,000 | 195,200 | 193,500 |
| 20250509 | 192,000 | 190,100 | 192,800 | 186,800 |
| 20250508 | 196,000 | 190,300 | 196,000 | 189,400 |
| 20250507 | 187,700 | 190,800 | 191,500 | 185,900 |
| 20250502 | 179,400 | 186,000 | 186,200 | 178,400 |
| 20250430 | 179,100 | 177,500 | 180,000 | 176,700 |
| 20250429 | 182,000 | 180,800 | 182,900 | 179,100 |
| 20250428 | 183,500 | 182,000 | 183,900 | 179,700 |
| 20250425 | 182,500 | 184,400 | 184,900 | 182,100 |
| 20250424 | 182,800 | 178,300 | 183,400 | 177,600 |
| 20250423 | 179,100 | 181,000 | 181,600 | 178,100 |
| 20250422 | 175,000 | 173,800 | 175,500 | 173,300 |
| 20250421 | 174,800 | 176,600 | 180,000 | 174,500 |
| 20250418 | 174,000 | 175,000 | 175,500 | 172,800 |
| 20250417 | 172,100 | 175,000 | 175,400 | 171,800 |
| 20250416 | 176,500 | 174,000 | 177,500 | 173,500 |
| 20250415 | 180,200 | 180,600 | 182,400 | 179,700 |
| 20250414 | 182,900 | 180,200 | 184,400 | 178,000 |
| 20250411 | 177,800 | 180,800 | 181,800 | 176,100 |
| 20250410 | 189,700 | 183,200 | 189,900 | 180,000 |
| 20250409 | 170,000 | 165,000 | 170,000 | 162,700 |
| 20250408 | 172,000 | 169,500 | 173,100 | 168,200 |
| 20250407 | 168,000 | 164,800 | 172,800 | 164,800 |
| 20250404 | 187,900 | 182,200 | 189,600 | 178,400 |
| 20250403 | 189,600 | 194,600 | 194,600 | 188,200 |
| 20250402 | 198,800 | 197,900 | 201,500 | 197,300 |
| 20250401 | 193,600 | 197,000 | 198,500 | 192,000 |
| 20250331 | 193,500 | 190,700 | 195,500 | 190,500 |
| 20250328 | 203,000 | 199,300 | 204,500 | 198,900 |
| 20250327 | 208,000 | 207,000 | 212,000 | 206,500 |
| 20250326 | 209,000 | 214,000 | 215,500 | 208,500 |
| 20250325 | 214,500 | 208,000 | 215,500 | 208,000 |
| 20250324 | 211,500 | 211,500 | 214,500 | 209,500 |
| 20250321 | 213,500 | 215,500 | 219,500 | 212,000 |
| 20250320 | 207,000 | 210,000 | 211,000 | 205,500 |
| 20250319 | 202,000 | 205,500 | 209,500 | 201,000 |
| 20250318 | 208,500 | 203,000 | 209,000 | 201,000 |
| 20250317 | 207,000 | 206,000 | 209,500 | 203,500 |
| 20250314 | 198,500 | 204,500 | 206,000 | 198,500 |
| 20250313 | 202,500 | 199,700 | 204,500 | 195,500 |
| 20250312 | 192,400 | 198,900 | 199,350 | 189,700 |
| 20250311 | 182,100 | 187,800 | 189,000 | 181,300 |
| 20250310 | 187,500 | 187,900 | 191,500 | 187,300 |
| 20250307 | 191,000 | 192,400 | 192,800 | 187,900 |
| 20250306 | 193,500 | 192,400 | 194,000 | 190,300 |
| 20250305 | 188,200 | 193,100 | 194,400 | 186,600 |
| 20250304 | 184,800 | 186,100 | 187,500 | 184,000 |
| 20250228 | 191,600 | 190,200 | 193,000 | 188,700 |
| 20250227 | 204,500 | 199,200 | 205,000 | 198,100 |
| 20250226 | 199,000 | 203,000 | 206,000 | 198,600 |
| 20250225 | 199,800 | 200,500 | 202,000 | 199,200 |
| 20250224 | 202,500 | 205,000 | 205,000 | 201,000 |
| 20250221 | 209,500 | 209,500 | 211,000 | 205,500 |
| 20250220 | 217,000 | 212,000 | 218,500 | 211,000 |
| 20250219 | 216,000 | 218,500 | 219,500 | 214,000 |
| 20250218 | 212,000 | 210,000 | 215,000 | 207,000 |
| 20250217 | 211,500 | 212,000 | 216,000 | 211,000 |
| 20250214 | 209,000 | 210,000 | 212,000 | 206,500 |
| 20250213 | 198,800 | 208,500 | 208,500 | 198,100 |
| 20250212 | 196,500 | 198,900 | 199,900 | 196,000 |
| 20250211 | 201,000 | 199,700 | 201,500 | 198,000 |
| 20250210 | 197,800 | 198,100 | 203,000 | 197,000 |
| 20250207 | 205,000 | 203,000 | 206,000 | 200,500 |
| 20250206 | 202,000 | 203,500 | 205,000 | 200,500 |
| 20250205 | 191,900 | 198,800 | 199,400 | 191,900 |
| 20250204 | 192,900 | 191,100 | 194,300 | 190,100 |
| 20250203 | 191,500 | 190,900 | 193,200 | 186,900 |
| 20250131 | 197,000 | 199,200 | 204,500 | 194,800 |
| 20250124 | 220,500 | 221,000 | 227,000 | 217,500 |
| 20250123 | 221,000 | 219,500 | 225,500 | 215,000 |
| 20250122 | 221,500 | 225,500 | 227,000 | 217,000 |
| 20250121 | 216,500 | 218,000 | 220,000 | 214,000 |
| 20250120 | 219,000 | 212,000 | 219,000 | 210,500 |
| 20250117 | 209,500 | 214,500 | 217,500 | 209,000 |
| 20250116 | 208,500 | 210,000 | 210,000 | 206,500 |
| 20250115 | 198,000 | 198,200 | 201,000 | 197,700 |
| 20250114 | 194,300 | 195,000 | 197,900 | 193,600 |
| 20250113 | 203,000 | 194,300 | 203,000 | 193,900 |
| 20250110 | 208,000 | 203,500 | 212,500 | 202,500 |
| 20250109 | 201,000 | 205,000 | 206,000 | 199,800 |
| 20250108 | 193,100 | 194,700 | 198,100 | 191,000 |
| 20250107 | 205,000 | 195,000 | 206,500 | 194,800 |
| 20250106 | 184,400 | 199,800 | 199,800 | 184,400 |
| 20250103 | 174,500 | 181,900 | 182,700 | 173,100 |
| 20250102 | 170,500 | 171,200 | 172,200 | 170,000 |