Stock Ticker
- (002020) 코오롱보통주
- Description: 기업개요
동사는 1957년 국내 최초 나일론 섬유 생산기업으로 설립되어 2009년 인적분할을 통해 지주회사로 전환함.
현재 코오롱글로벌, 코오롱모빌리티그룹, 코오롱티슈진, 코오롱모터스, 코오롱오토모티브, 코오롱베니트, 코오롱제약, 코오롱스페이스웍스 등 8개 주요 종속회사를 보유하고 있음.
지주회사로서 자회사 제반 사업내용 지배/경영지도, 코오롱 브랜드 라이센스, 부동산 임대업 등을 영위하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 21,800 | 21,200 | 21,900 | 20,800 |
| 20261019 | 21,200 | 21,800 | 21,800 | 21,000 |
| 20261016 | 20,650 | 21,700 | 22,050 | 20,650 |
| 20261015 | 20,600 | 20,650 | 20,900 | 20,100 |
| 20261014 | 20,900 | 21,500 | 22,100 | 20,900 |
| 20261013 | 21,500 | 21,400 | 21,550 | 20,350 |
| 20261012 | 22,350 | 21,900 | 22,450 | 21,900 |
| 20261008 | 22,900 | 22,650 | 23,000 |
| 20261007 | 23,900 | 23,000 | 23,900 | 22,900 |
| 20261006 | 23,850 | 23,700 | 24,000 | 23,500 |
| 20261002 | 24,000 | 23,550 | 24,150 | 23,400 |
| 20261001 | 23,300 | 24,150 | 24,300 | 22,800 |
| 20260930 | 23,500 | 23,300 | 23,800 | 23,200 |
| 20260929 | 24,150 | 23,500 | 24,150 | 23,300 |
| 20260928 | 24,000 | 24,200 | 24,550 | 23,800 |
| 20260923 | 24,150 | 23,900 | 24,400 | 23,500 |
| 20260922 | 24,500 | 23,900 | 24,600 | 23,800 |
| 20260921 | 25,000 | 24,350 | 25,000 | 23,800 |
| 20260918 | 24,950 | 25,100 | 25,100 | 24,450 |
| 20260917 | 24,500 | 24,800 | 24,950 | 24,300 |
| 20260916 | 24,600 | 24,500 | 24,650 | 24,250 |
| 20260915 | 24,750 | 24,400 | 24,950 | 24,350 |
| 20260914 | 25,350 | 24,900 | 25,350 | 24,550 |
| 20260911 | 25,400 | 25,400 | 25,400 | 25,050 |
| 20260910 | 25,900 | 25,600 | 25,950 | 25,050 |
| 20260909 | 25,550 | 25,950 | 26,000 | 25,250 |
| 20260908 | 25,800 | 25,450 | 26,300 | 25,300 |
| 20260907 | 25,600 | 25,650 | 25,800 | 25,350 |
| 20260904 | 25,300 | 25,400 | 25,550 | 24,950 |
| 20260903 | 25,500 | 25,250 | 25,500 | 24,500 |
| 20260902 | 26,000 | 25,100 | 26,000 | 24,850 |
| 20260901 | 26,200 | 26,350 | 26,450 | 25,600 |
| 20260831 | 25,700 | 25,850 | 25,900 | 24,800 |
| 20260828 | 25,950 | 25,950 | 26,600 | 25,200 |
| 20260827 | 25,950 | 25,850 | 26,300 | 25,550 |
| 20260826 | 25,750 | 25,850 | 25,950 | 24,850 |
| 20260825 | 24,650 | 25,500 | 25,700 | 23,750 |
| 20260824 | 23,850 | 24,400 | 24,800 | 23,650 |
| 20260821 | 25,000 | 24,100 | 25,000 | 23,550 |
| 20260820 | 26,700 | 25,250 | 26,800 | 24,650 |
| 20260819 | 27,200 | 26,150 | 27,450 | 25,900 |
| 20260818 | 29,300 | 28,150 | 29,950 | 27,700 |
| 20260814 | 28,800 | 28,250 | 29,350 | 27,950 |
| 20260813 | 28,100 | 28,400 | 29,300 | 27,750 |
| 20260812 | 27,350 | 27,850 | 28,400 | 26,750 |
| 20260811 | 27,000 | 27,000 | 28,200 | 26,450 |
| 20260810 | 25,950 | 27,000 | 27,300 | 25,600 |
| 20260807 | 26,200 | 25,750 | 26,650 | 25,000 |
| 20260806 | 25,600 | 25,900 | 26,200 | 24,850 |
| 20260805 | 26,100 | 25,950 | 27,750 | 25,650 |
| 20260804 | 24,350 | 25,350 | 25,800 | 24,350 |
| 20260803 | 23,100 | 24,000 | 24,750 | 22,500 |
| 20260731 | 22,250 | 23,100 | 23,350 | 21,950 |
| 20260730 | 21,550 | 21,300 | 22,400 | 21,000 |
| 20260729 | 23,300 | 21,850 | 23,650 | 20,200 |
| 20260728 | 24,600 | 23,250 | 24,650 | 22,700 |
| 20260727 | 26,350 | 25,500 | 26,850 | 25,100 |
| 20260724 | 27,000 | 25,900 | 27,050 | 25,450 |
| 20260723 | 24,300 | 26,800 | 27,100 | 24,300 |
| 20260722 | 23,300 | 24,100 | 25,350 | 23,300 |
| 20260721 | 23,400 | 23,600 | 23,800 | 23,050 |
| 20260720 | 33,500 | 32,900 | 35,300 | 32,000 |
| 20260716 | 39,500 | 33,850 | 40,000 | 31,700 |
| 20260715 | 39,150 | 39,650 | 41,200 | 39,150 |
| 20260714 | 39,400 | 38,250 | 39,500 | 35,500 |
| 20260713 | 44,600 | 40,200 | 45,150 | 39,700 |
| 20260710 | 42,350 | 43,900 | 45,350 | 40,550 |
| 20260709 | 44,000 | 43,100 | 44,500 | 42,100 |
| 20260708 | 46,200 | 43,500 | 46,850 | 42,450 |
| 20260707 | 45,000 | 46,750 | 48,450 | 44,900 |
| 20260706 | 48,300 | 46,800 | 50,600 | 45,350 |
| 20260703 | 46,500 | 48,000 | 48,300 | 45,150 |
| 20260702 | 47,500 | 46,350 | 48,300 | 45,200 |
| 20260701 | 46,300 | 48,200 | 50,800 | 46,000 |
| 20260630 | 46,750 | 46,350 | 47,900 | 45,200 |
| 20260629 | 45,100 | 46,850 | 47,450 | 44,900 |
| 20260626 | 48,050 | 44,600 | 48,400 | 43,800 |
| 20260625 | 48,200 | 48,100 | 50,000 | 47,700 |
| 20260624 | 47,050 | 48,000 | 48,850 | 46,150 |
| 20260623 | 47,300 | 47,000 | 50,500 | 47,000 |
| 20260622 | 53,300 | 47,950 | 53,700 | 46,350 |
| 20260619 | 54,000 | 52,000 | 54,400 | 50,900 |
| 20260618 | 55,200 | 55,000 | 56,000 | 53,200 |
| 20260617 | 54,700 | 55,100 | 56,900 | 53,400 |
| 20260616 | 54,000 | 54,700 | 56,000 | 53,500 |
| 20260615 | 52,800 | 53,500 | 54,200 | 52,500 |
| 20260612 | 52,500 | 51,400 | 53,700 | 50,500 |
| 20260611 | 47,300 | 51,600 | 53,400 | 46,500 |
| 20260610 | 46,100 | 48,100 | 49,000 | 46,100 |
| 20260609 | 44,550 | 47,600 | 48,100 | 43,050 |
| 20260608 | 45,400 | 44,150 | 46,600 | 43,450 |
| 20260605 | 56,300 | 51,000 | 56,300 | 50,700 |
| 20260604 | 55,300 | 56,600 | 57,300 | 54,200 |
| 20260602 | 54,900 | 55,300 | 56,300 | 51,400 |
| 20260601 | 57,200 | 54,900 | 57,600 | 54,100 |
| 20260529 | 61,400 | 57,600 | 61,400 | 55,400 |
| 20260528 | 64,900 | 60,300 | 64,900 | 59,200 |
| 20260527 | 66,600 | 64,300 | 68,300 | 64,000 |
| 20260526 | 68,000 | 67,000 | 70,800 | 66,300 |
| 20260522 | 65,900 | 66,300 | 70,400 | 65,700 |
| 20260521 | 65,900 | 64,400 | 67,000 | 63,300 |
| 20260520 | 66,700 | 63,500 | 66,700 | 62,300 |
| 20260519 | 67,300 | 66,500 | 68,000 | 64,500 |
| 20260518 | 67,000 | 66,100 | 69,100 | 63,000 |
| 20260515 | 70,500 | 64,700 | 72,300 | 64,200 |
| 20260514 | 71,900 | 70,300 | 71,900 | 69,300 |
| 20260513 | 77,800 | 70,200 | 79,500 | 70,000 |
| 20260512 | 81,500 | 78,800 | 88,200 | 78,200 |
| 20260511 | 82,300 | 80,600 | 84,200 | 79,600 |
| 20260508 | 72,500 | 83,600 | 85,000 | 72,300 |
| 20260507 | 70,300 | 72,000 | 75,000 | 70,300 |
| 20260506 | 69,000 | 71,000 | 71,300 | 64,400 |
| 20260504 | 73,200 | 69,900 | 74,200 | 68,900 |
| 20260430 | 74,700 | 72,000 | 74,900 | 71,300 |
| 20260429 | 65,400 | 75,000 | 75,000 | 64,700 |
| 20260428 | 61,600 | 66,000 | 66,700 | 61,200 |
| 20260427 | 60,600 | 60,800 | 61,500 | 58,600 |
| 20260424 | 58,800 | 60,300 | 61,100 | 58,200 |
| 20260423 | 59,700 | 58,700 | 60,200 | 57,500 |
| 20260422 | 59,900 | 58,800 | 59,900 | 58,000 |
| 20260421 | 60,900 | 59,900 | 61,200 | 58,700 |
| 20260420 | 63,300 | 60,900 | 63,800 | 60,800 |
| 20260417 | 62,500 | 63,300 | 64,600 | 62,400 |
| 20260416 | 61,600 | 62,500 | 62,700 | 61,100 |
| 20260415 | 60,600 | 61,200 | 63,200 | 59,600 |
| 20260414 | 60,200 | 59,300 | 60,300 | 58,800 |
| 20260413 | 61,200 | 59,100 | 61,900 | 58,100 |
| 20260410 | 64,500 | 62,700 | 65,100 | 62,300 |
| 20260409 | 65,700 | 64,200 | 67,000 | 63,900 |
| 20260408 | 67,600 | 65,500 | 68,400 | 64,100 |
| 20260407 | 64,800 | 65,500 | 71,400 | 64,300 |
| 20260406 | 61,100 | 63,000 | 64,200 | 61,100 |
| 20260403 | 63,300 | 61,800 | 64,200 | 61,100 |
| 20260402 | 65,700 | 62,800 | 67,700 | 61,900 |
| 20260401 | 64,900 | 65,300 | 67,000 | 63,100 |
| 20260331 | 65,400 | 63,000 | 66,900 | 61,900 |
| 20260330 | 65,400 | 66,800 | 67,800 | 61,800 |
| 20260327 | 63,500 | 69,800 | 69,800 | 62,100 |
| 20260326 | 56,300 | 63,000 | 67,800 | 56,000 |
| 20260325 | 53,300 | 56,200 | 58,000 | 53,000 |
| 20260324 | 51,800 | 51,400 | 52,900 | 49,950 |
| 20260323 | 53,200 | 50,600 | 53,200 | 50,100 |
| 20260320 | 53,700 | 54,900 | 58,100 | 53,600 |
| 20260319 | 54,200 | 53,300 | 55,300 | 52,500 |
| 20260318 | 57,700 | 55,900 | 58,100 | 55,400 |
| 20260317 | 56,800 | 57,000 | 59,800 | 56,300 |
| 20260316 | 55,200 | 55,900 | 56,500 | 54,100 |
| 20260313 | 56,200 | 55,600 | 57,000 | 54,800 |
| 20260312 | 57,700 | 57,500 | 59,200 | 56,700 |
| 20260311 | 57,900 | 58,700 | 60,600 | 56,900 |
| 20260310 | 60,000 | 56,200 | 60,600 | 55,000 |
| 20260309 | 58,200 | 56,600 | 59,600 | 54,200 |
| 20260306 | 56,700 | 59,000 | 59,300 | 55,000 |
| 20260305 | 57,600 | 56,700 | 60,000 | 55,200 |
| 20260304 | 61,100 | 52,100 | 62,600 | 51,900 |
| 20260303 | 65,900 | 64,500 | 67,200 | 64,200 |
| 20260227 | 70,300 | 68,900 | 71,500 | 68,000 |
| 20260226 | 66,300 | 70,700 | 72,800 | 65,900 |
| 20260225 | 65,800 | 65,900 | 67,400 | 64,000 |
| 20260224 | 64,500 | 65,100 | 67,100 | 63,500 |
| 20260223 | 66,600 | 65,200 | 66,800 | 64,200 |
| 20260220 | 64,900 | 64,100 | 65,100 | 63,600 |
| 20260219 | 64,200 | 65,100 | 66,600 | 62,000 |
| 20260213 | 65,500 | 63,600 | 65,500 | 62,800 |
| 20260212 | 65,600 | 66,500 | 68,000 | 64,100 |
| 20260211 | 63,600 | 64,200 | 64,600 | 62,800 |
| 20260210 | 64,400 | 63,600 | 65,000 | 62,200 |
| 20260209 | 63,500 | 64,500 | 66,500 | 62,700 |
| 20260206 | 63,800 | 62,600 | 65,700 | 61,700 |
| 20260205 | 67,600 | 66,400 | 69,000 | 65,000 |
| 20260204 | 70,000 | 67,400 | 71,800 | 65,300 |
| 20260203 | 63,800 | 69,900 | 70,200 | 61,400 |
| 20260202 | 58,100 | 62,300 | 64,400 | 57,700 |
| 20260130 | 57,900 | 60,400 | 62,800 | 57,300 |
| 20260129 | 54,400 | 57,900 | 58,500 | 53,100 |
| 20260128 | 53,500 | 54,400 | 54,700 | 52,400 |
| 20260127 | 51,500 | 52,900 | 53,700 | 51,500 |
| 20260126 | 49,150 | 51,300 | 52,100 | 48,800 |
| 20260123 | 45,500 | 49,150 | 50,200 | 45,150 |
| 20260122 | 43,600 | 44,550 | 45,000 | 43,000 |
| 20260121 | 44,000 | 43,300 | 44,200 | 42,450 |
| 20260120 | 44,200 | 45,000 | 45,900 | 43,700 |
| 20260119 | 44,450 | 44,550 | 45,900 | 44,400 |
| 20260116 | 45,250 | 44,400 | 45,650 | 43,800 |
| 20260115 | 45,500 | 45,500 | 48,250 | 45,000 |
| 20260114 | 44,100 | 44,600 | 45,100 | 42,950 |
| 20260113 | 43,250 | 43,550 | 44,350 | 42,800 |
| 20260112 | 43,150 | 42,600 | 43,250 | 42,100 |
| 20260109 | 43,000 | 42,600 | 43,800 | 42,400 |
| 20260108 | 44,500 | 43,400 | 44,550 | 42,500 |
| 20260107 | 45,450 | 44,600 | 45,900 | 43,600 |
| 20260106 | 45,550 | 45,000 | 46,600 | 44,350 |
| 20260105 | 45,200 | 45,000 | 45,600 | 44,150 |
| 20260102 | 50,400 | 45,650 | 50,900 | 44,200 |
| 20251230 | 50,500 | 50,000 | 51,000 | 49,400 |
| 20251229 | 50,800 | 50,500 | 51,700 | 50,000 |
| 20251226 | 50,500 | 50,800 | 51,100 | 49,700 |
| 20251224 | 51,800 | 50,300 | 52,000 | 49,650 |
| 20251223 | 52,100 | 51,600 | 53,200 | 51,400 |
| 20251222 | 51,500 | 51,900 | 54,100 | 51,300 |
| 20251219 | 52,100 | 51,300 | 53,600 | 51,200 |
| 20251218 | 50,300 | 51,600 | 52,100 | 50,100 |
| 20251217 | 52,900 | 51,000 | 53,800 | 50,700 |
| 20251216 | 54,500 | 53,000 | 55,300 | 52,300 |
| 20251215 | 55,600 | 54,200 | 55,700 | 54,000 |
| 20251212 | 50,800 | 55,700 | 56,400 | 50,800 |
| 20251211 | 50,400 | 50,000 | 52,300 | 49,800 |
| 20251210 | 50,000 | 50,100 | 50,800 | 48,750 |
| 20251209 | 48,700 | 49,650 | 50,400 | 47,400 |
| 20251208 | 51,900 | 48,700 | 52,300 | 47,700 |
| 20251205 | 55,000 | 51,100 | 56,200 | 51,000 |
| 20251204 | 53,000 | 54,700 | 55,000 | 52,400 |
| 20251203 | 53,900 | 53,900 | 54,450 | 51,000 |
| 20251202 | 54,000 | 53,500 | 54,500 | 52,900 |
| 20251201 | 55,500 | 54,100 | 55,800 | 53,000 |
| 20251128 | 50,900 | 55,500 | 57,000 | 50,900 |
| 20251127 | 51,400 | 50,900 | 52,300 | 50,500 |
| 20251126 | 47,950 | 51,400 | 52,100 | 47,400 |
| 20251125 | 50,900 | 47,950 | 50,900 | 47,550 |
| 20251124 | 51,300 | 49,950 | 51,600 | 49,100 |
| 20251121 | 48,700 | 51,300 | 52,700 | 48,500 |
| 20251120 | 49,000 | 51,800 | 53,200 | 48,800 |
| 20251119 | 49,800 | 48,450 | 50,500 | 48,150 |
| 20251118 | 47,700 | 49,200 | 51,000 | 47,700 |
| 20251117 | 48,000 | 48,700 | 49,900 | 47,300 |
| 20251114 | 47,650 | 46,900 | 48,750 | 46,300 |
| 20251113 | 47,900 | 49,550 | 50,200 | 47,200 |
| 20251112 | 47,350 | 48,000 | 50,400 | 45,450 |
| 20251111 | 48,100 | 46,750 | 49,300 | 45,900 |
| 20251110 | 45,250 | 47,400 | 51,200 | 45,200 |
| 20251107 | 47,800 | 44,300 | 48,000 | 43,600 |
| 20251106 | 45,650 | 48,500 | 49,900 | 44,250 |
| 20251105 | 46,300 | 45,000 | 46,400 | 43,400 |
| 20251104 | 45,900 | 46,500 | 47,400 | 44,700 |
| 20251103 | 43,600 | 45,950 | 46,400 | 43,400 |
| 20251031 | 43,450 | 43,600 | 44,450 | 42,950 |
| 20251030 | 45,300 | 43,500 | 45,300 | 43,250 |
| 20251029 | 46,000 | 45,150 | 46,700 | 44,850 |
| 20251028 | 46,800 | 46,000 | 47,000 | 45,000 |
| 20251027 | 45,700 | 47,000 | 47,150 | 44,850 |
| 20251024 | 47,000 | 45,450 | 47,250 | 45,150 |
| 20251023 | 49,000 | 46,500 | 49,150 | 46,450 |
| 20251022 | 47,000 | 49,000 | 50,700 | 45,450 |
| 20251021 | 47,650 | 46,750 | 48,450 | 45,900 |
| 20251020 | 43,500 | 47,650 | 47,900 | 43,450 |
| 20251017 | 44,050 | 43,550 | 45,350 | 43,450 |
| 20251016 | 43,600 | 44,900 | 45,750 | 43,150 |
| 20251015 | 41,100 | 43,600 | 44,100 | 41,050 |
| 20251014 | 40,850 | 40,950 | 42,550 | 40,200 |
| 20251013 | 40,700 | 40,850 | 42,550 | 40,700 |
| 20251010 | 42,200 | 41,750 | 42,400 | 40,450 |
| 20251002 | 41,500 | 42,100 | 43,100 | 41,000 |
| 20251001 | 41,150 | 41,200 | 41,200 | 40,100 |
| 20250930 | 43,200 | 41,100 | 43,550 | 40,700 |
| 20250929 | 39,850 | 43,200 | 43,950 | 39,850 |
| 20250926 | 42,000 | 40,000 | 42,000 | 39,250 |
| 20250925 | 42,500 | 41,550 | 42,800 | 41,200 |
| 20250924 | 43,750 | 42,800 | 44,950 | 42,700 |
| 20250923 | 41,200 | 43,750 | 44,200 | 40,600 |
| 20250922 | 41,100 | 41,850 | 42,050 | 40,350 |
| 20250919 | 42,100 | 41,100 | 42,100 | 41,000 |
| 20250918 | 42,300 | 42,100 | 42,800 | 41,650 |
| 20250917 | 43,700 | 41,900 | 43,700 | 41,500 |
| 20250916 | 43,850 | 43,700 | 43,950 | 42,800 |
| 20250915 | 42,700 | 43,600 | 45,500 | 42,650 |
| 20250912 | 43,000 | 42,450 | 43,350 | 42,050 |
| 20250911 | 45,100 | 42,500 | 45,300 | 42,350 |
| 20250910 | 45,850 | 45,550 | 46,200 | 44,250 |
| 20250909 | 44,100 | 45,850 | 46,300 | 44,050 |
| 20250908 | 44,500 | 44,100 | 44,900 | 41,850 |
| 20250905 | 45,000 | 45,550 | 46,550 | 44,550 |
| 20250904 | 44,300 | 45,000 | 45,000 | 43,600 |
| 20250903 | 43,900 | 44,600 | 45,050 | 42,900 |
| 20250902 | 44,350 | 43,950 | 44,550 | 42,350 |
| 20250901 | 44,600 | 44,550 | 46,500 | 43,600 |
| 20250829 | 45,200 | 44,000 | 45,550 | 43,600 |
| 20250828 | 39,900 | 44,250 | 44,500 | 39,350 |
| 20250827 | 40,550 | 39,700 | 41,000 | 39,550 |
| 20250826 | 40,000 | 40,850 | 41,000 | 39,300 |
| 20250825 | 38,200 | 40,150 | 40,250 | 37,700 |
| 20250822 | 37,700 | 37,400 | 38,100 | 37,000 |
| 20250821 | 36,900 | 37,750 | 37,950 | 36,650 |
| 20250820 | 36,500 | 36,650 | 36,900 | 35,300 |
| 20250819 | 38,250 | 37,350 | 38,300 | 37,050 |
| 20250818 | 39,550 | 38,450 | 39,550 | 38,150 |
| 20250814 | 39,050 | 39,600 | 40,200 | 38,750 |
| 20250813 | 40,150 | 39,250 | 40,650 | 38,400 |
| 20250812 | 40,250 | 40,100 | 41,500 | 39,700 |
| 20250811 | 44,200 | 40,250 | 44,200 | 39,150 |
| 20250808 | 45,500 | 44,450 | 47,350 | 43,600 |
| 20250807 | 46,500 | 44,750 | 46,500 | 44,000 |
| 20250806 | 45,450 | 45,800 | 46,000 | 44,750 |
| 20250805 | 45,500 | 45,450 | 47,750 | 44,600 |
| 20250804 | 44,400 | 44,750 | 45,600 | 43,650 |
| 20250801 | 48,000 | 44,400 | 48,150 | 44,150 |
| 20250731 | 47,350 | 49,250 | 49,900 | 47,150 |
| 20250730 | 48,300 | 47,300 | 49,300 | 46,950 |
| 20250729 | 48,550 | 48,000 | 49,100 | 47,300 |
| 20250728 | 53,100 | 49,400 | 53,200 | 48,800 |
| 20250725 | 51,100 | 53,700 | 54,300 | 50,900 |
| 20250724 | 53,700 | 50,600 | 55,400 | 50,000 |
| 20250723 | 54,500 | 52,900 | 55,300 | 52,300 |
| 20250722 | 57,000 | 55,000 | 57,600 | 54,200 |
| 20250721 | 56,000 | 56,000 | 57,900 | 55,600 |
| 20250718 | 59,700 | 57,300 | 60,000 | 56,000 |
| 20250717 | 60,500 | 61,000 | 63,800 | 57,000 |
| 20250716 | 57,000 | 58,800 | 62,100 | 56,600 |
| 20250715 | 58,000 | 57,600 | 58,800 | 55,800 |
| 20250714 | 54,500 | 58,800 | 60,400 | 54,000 |
| 20250711 | 54,200 | 54,900 | 55,800 | 51,900 |
| 20250710 | 49,450 | 54,400 | 56,000 | 47,950 |
| 20250709 | 48,100 | 48,750 | 49,100 | 46,900 |
| 20250708 | 43,150 | 47,250 | 47,450 | 43,150 |
| 20250707 | 42,000 | 43,600 | 44,050 | 41,700 |
| 20250704 | 48,800 | 43,400 | 49,700 | 42,150 |
| 20250703 | 49,750 | 49,600 | 50,400 | 48,700 |
| 20250702 | 53,200 | 50,200 | 54,300 | 49,650 |
| 20250701 | 51,500 | 53,500 | 57,100 | 50,500 |
| 20250630 | 50,200 | 50,900 | 51,500 | 48,300 |
| 20250627 | 44,400 | 53,500 | 54,200 | 44,350 |
| 20250626 | 43,050 | 44,850 | 45,600 | 41,550 |
| 20250625 | 43,800 | 42,900 | 43,850 | 40,850 |
| 20250624 | 41,050 | 43,300 | 44,550 | 40,650 |
| 20250623 | 38,350 | 39,800 | 40,250 | 38,350 |
| 20250620 | 41,200 | 39,450 | 42,100 | 39,350 |
| 20250619 | 40,350 | 41,900 | 47,850 | 37,900 |
| 20250618 | 40,850 | 40,150 | 41,900 | 39,400 |
| 20250617 | 40,950 | 41,050 | 43,050 | 39,350 |
| 20250616 | 33,650 | 39,600 | 39,750 | 33,650 |
| 20250613 | 35,000 | 34,300 | 35,050 | 33,350 |
| 20250612 | 35,600 | 35,200 | 35,650 | 34,700 |
| 20250611 | 34,700 | 35,500 | 35,700 | 34,500 |
| 20250610 | 35,800 | 34,950 | 36,625 | 34,250 |
| 20250609 | 36,000 | 35,400 | 37,600 | 34,950 |
| 20250605 | 37,150 | 35,400 | 37,250 | 34,550 |
| 20250604 | 35,100 | 36,100 | 38,000 | 34,600 |
| 20250602 | 34,400 | 34,000 | 35,550 | 33,050 |
| 20250530 | 34,200 | 34,900 | 35,100 | 32,800 |
| 20250529 | 31,250 | 34,450 | 36,650 | 30,200 |
| 20250528 | 26,400 | 29,250 | 33,000 | 26,150 |
| 20250527 | 24,450 | 25,400 | 25,700 | 24,300 |
| 20250526 | 24,250 | 24,400 | 24,550 | 24,100 |
| 20250523 | 24,000 | 24,100 | 24,350 | 23,250 |
| 20250522 | 23,550 | 23,900 | 24,100 | 22,200 |
| 20250521 | 23,850 | 23,500 | 24,150 | 23,350 |
| 20250520 | 22,700 | 23,850 | 24,050 | 22,600 |
| 20250519 | 22,200 | 22,500 | 22,950 | 21,350 |
| 20250516 | 22,950 | 22,200 | 23,150 | 21,900 |
| 20250515 | 22,850 | 22,950 | 23,550 | 22,750 |
| 20250514 | 22,400 | 22,850 | 22,900 | 22,150 |
| 20250513 | 22,500 | 22,450 | 22,800 | 22,150 |
| 20250512 | 22,300 | 22,550 | 22,800 | 22,000 |
| 20250509 | 22,500 | 21,850 | 22,500 | 21,800 |
| 20250508 | 22,000 | 22,450 | 22,450 | 21,950 |
| 20250507 | 21,350 | 22,250 | 22,400 | 21,350 |
| 20250502 | 23,300 | 21,850 | 23,350 | 21,200 |
| 20250430 | 23,050 | 23,350 | 23,500 | 22,750 |
| 20250429 | 23,250 | 23,100 | 23,500 | 22,350 |
| 20250428 | 24,350 | 23,350 | 24,600 | 22,950 |
| 20250425 | 23,900 | 23,750 | 24,050 | 23,450 |
| 20250424 | 25,400 | 24,050 | 25,400 | 23,750 |
| 20250423 | 24,800 | 25,350 | 25,550 | 24,500 |
| 20250422 | 21,950 | 25,100 | 25,450 | 21,950 |
| 20250421 | 22,700 | 21,950 | 22,900 | 21,700 |
| 20250418 | 23,950 | 22,900 | 23,950 | 22,600 |
| 20250417 | 23,400 | 23,800 | 24,150 | 23,150 |
| 20250416 | 24,050 | 23,950 | 24,550 | 23,400 |
| 20250415 | 23,450 | 23,800 | 23,950 | 23,350 |
| 20250414 | 23,650 | 23,600 | 23,800 | 23,200 |
| 20250411 | 22,600 | 23,650 | 23,650 | 22,350 |
| 20250410 | 22,200 | 22,950 | 23,000 | 21,650 |
| 20250409 | 21,200 | 21,200 | 21,650 | 20,450 |
| 20250408 | 20,850 | 21,400 | 21,550 | 20,500 |
| 20250407 | 20,650 | 20,500 | 21,300 | 20,050 |
| 20250404 | 20,250 | 21,350 | 21,400 | 20,250 |
| 20250403 | 20,200 | 20,800 | 20,950 | 19,940 |
| 20250402 | 21,200 | 20,750 | 21,400 | 20,400 |
| 20250401 | 21,900 | 21,200 | 22,150 | 21,000 |
| 20250331 | 22,100 | 21,550 | 22,100 | 21,000 |
| 20250328 | 22,850 | 22,550 | 22,850 | 22,000 |
| 20250327 | 23,700 | 22,750 | 24,100 | 22,550 |
| 20250326 | 23,850 | 23,700 | 24,400 | 23,600 |
| 20250325 | 24,800 | 23,650 | 25,000 | 23,500 |
| 20250324 | 26,100 | 24,950 | 26,100 | 24,200 |
| 20250321 | 25,050 | 25,800 | 27,000 | 24,950 |
| 20250320 | 29,650 | 25,050 | 31,000 | 24,600 |
| 20250319 | 27,350 | 29,900 | 30,550 | 25,950 |
| 20250318 | 25,500 | 27,200 | 27,200 | 25,350 |
| 20250317 | 25,300 | 25,500 | 26,400 | 24,600 |
| 20250314 | 21,800 | 24,950 | 26,900 | 21,800 |
| 20250313 | 19,950 | 21,500 | 21,850 | 19,820 |
| 20250312 | 18,950 | 19,600 | 19,900 | 18,690 |
| 20250311 | 18,420 | 18,960 | 19,030 | 18,100 |
| 20250310 | 18,600 | 18,680 | 18,930 | 18,400 |
| 20250307 | 18,030 | 18,600 | 18,930 | 18,030 |
| 20250306 | 17,910 | 18,010 | 18,270 | 17,690 |
| 20250305 | 17,150 | 17,870 | 18,050 | 17,140 |
| 20250304 | 16,640 | 17,180 | 17,180 | 16,610 |
| 20250228 | 17,240 | 16,770 | 17,240 | 16,600 |
| 20250227 | 17,400 | 17,300 | 17,540 | 17,140 |
| 20250226 | 17,090 | 17,400 | 17,430 | 17,060 |
| 20250225 | 16,920 | 17,160 | 17,170 | 16,750 |
| 20250224 | 17,050 | 16,920 | 17,250 | 16,830 |
| 20250221 | 17,410 | 17,190 | 17,430 | 17,100 |
| 20250220 | 17,010 | 17,400 | 17,530 | 17,000 |
| 20250219 | 17,450 | 17,140 | 17,700 | 16,900 |
| 20250218 | 16,710 | 17,490 | 17,580 | 16,710 |
| 20250217 | 15,550 | 16,700 | 16,770 | 15,550 |
| 20250214 | 15,660 | 15,500 | 15,990 | 15,420 |
| 20250213 | 14,910 | 15,590 | 15,690 | 14,910 |
| 20250212 | 14,750 | 14,910 | 15,010 | 14,650 |
| 20250211 | 14,380 | 14,760 | 14,840 | 14,380 |
| 20250210 | 14,310 | 14,380 | 14,500 | 14,300 |
| 20250207 | 14,020 | 14,350 | 14,450 | 14,000 |
| 20250206 | 14,190 | 14,080 | 14,200 | 14,080 |
| 20250205 | 14,070 | 14,120 | 14,220 | 14,010 |
| 20250204 | 14,200 | 14,000 | 14,200 | 13,970 |
| 20250203 | 14,020 | 14,200 | 14,230 | 13,650 |
| 20250131 | 14,140 | 14,060 | 14,180 | 14,000 |
| 20250124 | 14,230 | 14,140 | 14,230 | 14,100 |
| 20250123 | 14,270 | 14,240 | 14,270 | 14,090 |
| 20250122 | 14,250 | 14,270 | 14,340 | 14,110 |
| 20250121 | 14,520 | 14,210 | 14,520 | 14,160 |
| 20250120 | 14,660 | 14,390 | 14,660 | 14,390 |
| 20250117 | 14,670 | 14,650 | 14,740 | 14,550 |
| 20250116 | 14,780 | 14,690 | 14,820 | 14,650 |
| 20250115 | 14,750 | 14,760 | 14,920 | 14,590 |
| 20250114 | 14,540 | 14,650 | 14,700 | 14,370 |
| 20250113 | 14,650 | 14,590 | 14,700 | 14,530 |
| 20250110 | 14,850 | 14,690 | 14,940 | 14,680 |
| 20250109 | 14,730 | 14,900 | 15,140 | 14,680 |
| 20250108 | 14,600 | 14,720 | 14,760 | 14,580 |
| 20250107 | 14,400 | 14,580 | 14,740 | 14,330 |
| 20250106 | 14,340 | 14,400 | 14,440 | 14,190 |
| 20250103 | 13,970 | 14,140 | 14,370 | 13,910 |
| 20250102 | 14,030 | 14,060 | 14,170 | 13,910 |