Stock Ticker
- (003350) 한국화장품제조보통주
- Description: 기업개요
동사는 1962년 설립, 1978년 상장 후 2010년 인적분할로 화장품판매·부동산임대 사업을 한국화장품으로 이관하고 화장품제조 사업을 진행함.
기초·색조화장품 등 1,600여 종류를 생산하는 화장품제조 전문회사로 CGMP와 ISO 22716 인증을 받은 OEM·ODM 기업임.
국내 95건, 해외 9건의 특허권과 식약처 기능성 화장품 인증 585여 품목을 보유하며 기술력 강화와 거래처 확대로 성장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 15,280 | 15,440 | 15,730 | 14,580 |
| 20261019 | 15,270 | 15,360 | 15,830 | 14,420 |
| 20261016 | 14,960 | 15,560 | 16,350 | 14,900 |
| 20261015 | 14,500 | 14,950 | 15,420 | 14,350 |
| 20261014 | 15,440 | 15,020 | 15,800 | 14,850 |
| 20261013 | 15,090 | 15,440 | 15,660 | 14,530 |
| 20261012 | 16,150 | 15,460 | 16,450 | 15,300 |
| 20261008 | 16,390 | 16,240 | 16,740 |
| 20261007 | 15,050 | 16,830 | 17,910 | 15,050 |
| 20261006 | 15,400 | 15,040 | 15,590 | 14,110 |
| 20261002 | 16,700 | 15,510 | 16,880 | 15,210 |
| 20261001 | 15,080 | 16,930 | 16,940 | 14,870 |
| 20260930 | 15,280 | 15,030 | 15,570 | 15,010 |
| 20260929 | 15,480 | 15,280 | 15,480 | 14,820 |
| 20260928 | 15,850 | 15,480 | 16,240 | 15,320 |
| 20260923 | 14,920 | 15,850 | 16,100 | 14,610 |
| 20260922 | 15,300 | 15,060 | 16,120 | 14,830 |
| 20260921 | 15,470 | 15,260 | 15,590 | 14,600 |
| 20260918 | 14,870 | 15,770 | 16,700 | 14,350 |
| 20260917 | 14,700 | 14,830 | 15,250 | 14,700 |
| 20260916 | 14,680 | 14,950 | 15,800 | 14,510 |
| 20260915 | 14,670 | 14,810 | 15,300 | 14,470 |
| 20260914 | 16,100 | 14,970 | 17,910 | 14,970 |
| 20260911 | 12,910 | 15,710 | 16,920 | 12,910 |
| 20260910 | 13,460 | 13,160 | 13,480 | 12,490 |
| 20260909 | 13,010 | 13,340 | 13,460 | 12,690 |
| 20260908 | 13,090 | 13,010 | 13,140 | 12,550 |
| 20260907 | 12,690 | 12,990 | 13,070 | 12,350 |
| 20260904 | 12,850 | 12,750 | 12,920 | 12,260 |
| 20260903 | 13,220 | 12,760 | 13,620 | 12,550 |
| 20260902 | 13,640 | 13,300 | 14,180 | 13,240 |
| 20260901 | 14,970 | 13,940 | 15,160 | 13,640 |
| 20260831 | 14,700 | 14,970 | 15,690 | 14,250 |
| 20260828 | 13,470 | 14,440 | 15,280 | 13,470 |
| 20260827 | 14,040 | 13,420 | 14,200 | 13,040 |
| 20260826 | 14,260 | 14,410 | 14,660 | 13,830 |
| 20260825 | 11,570 | 14,410 | 14,940 | 11,400 |
| 20260824 | 10,810 | 11,720 | 11,990 | 10,600 |
| 20260821 | 10,510 | 10,800 | 11,180 | 10,330 |
| 20260820 | 10,440 | 10,510 | 10,800 | 10,300 |
| 20260819 | 10,970 | 10,590 | 11,300 | 10,500 |
| 20260818 | 11,400 | 11,050 | 11,420 | 10,600 |
| 20260814 | 11,490 | 11,520 | 11,860 | 11,080 |
| 20260813 | 11,850 | 11,490 | 13,210 | 11,020 |
| 20260812 | 10,650 | 11,850 | 12,650 | 10,590 |
| 20260811 | 9,040 | 10,340 | 11,240 | 8,980 |
| 20260810 | 8,590 | 9,020 | 9,100 | 8,420 |
| 20260807 | 8,510 | 8,590 | 8,760 | 8,350 |
| 20260806 | 8,440 | 8,570 | 8,660 | 8,330 |
| 20260805 | 8,450 | 8,440 | 8,620 | 8,390 |
| 20260804 | 8,030 | 8,510 | 8,510 | 8,030 |
| 20260803 | 7,830 | 8,030 | 8,130 | 7,640 |
| 20260731 | 7,630 | 7,860 | 7,890 | 7,380 |
| 20260730 | 6,760 | 7,750 | 7,970 | 6,750 |
| 20260729 | 7,950 | 7,300 | 8,030 | 7,130 |
| 20260728 | 8,190 | 7,920 | 8,520 | 7,640 |
| 20260727 | 7,740 | 8,260 | 8,390 | 7,700 |
| 20260724 | 7,600 | 7,750 | 7,820 | 7,530 |
| 20260723 | 7,250 | 7,660 | 7,690 | 7,200 |
| 20260722 | 7,580 | 7,250 | 7,600 | 7,140 |
| 20260721 | 7,450 | 7,530 | 7,570 | 7,150 |
| 20260720 | 7,850 | 7,480 | 7,850 | 7,370 |
| 20260716 | 7,960 | 7,880 | 8,060 | 7,720 |
| 20260715 | 7,760 | 7,960 | 8,000 | 7,470 |
| 20260714 | 7,830 | 7,680 | 7,890 | 7,500 |
| 20260713 | 8,070 | 7,790 | 8,540 | 7,790 |
| 20260710 | 7,650 | 8,030 | 8,180 | 7,650 |
| 20260709 | 8,050 | 7,620 | 8,180 | 7,600 |
| 20260708 | 8,600 | 8,120 | 8,900 | 7,750 |
| 20260707 | 8,480 | 8,480 | 8,800 | 8,350 |
| 20260706 | 8,570 | 8,480 | 9,090 | 8,200 |
| 20260703 | 8,250 | 8,520 | 8,550 | 8,050 |
| 20260702 | 8,100 | 8,210 | 8,500 | 8,100 |
| 20260701 | 8,190 | 8,160 | 8,290 | 7,960 |
| 20260630 | 8,100 | 8,190 | 8,320 | 7,870 |
| 20260629 | 7,190 | 8,160 | 8,180 | 7,180 |
| 20260626 | 7,010 | 7,290 | 7,350 | 6,750 |
| 20260625 | 7,450 | 7,080 | 7,570 | 7,050 |
| 20260624 | 7,010 | 7,470 | 7,650 | 6,970 |
| 20260623 | 7,500 | 7,190 | 7,730 | 7,150 |
| 20260622 | 7,960 | 7,750 | 7,960 | 7,640 |
| 20260619 | 8,000 | 7,960 | 8,070 | 7,590 |
| 20260618 | 8,300 | 8,070 | 8,300 | 8,000 |
| 20260617 | 8,300 | 8,290 | 8,360 | 8,120 |
| 20260616 | 8,280 | 8,200 | 8,390 | 8,150 |
| 20260615 | 8,450 | 8,270 | 8,470 | 8,210 |
| 20260612 | 8,350 | 8,290 | 8,530 | 8,220 |
| 20260611 | 8,250 | 8,220 | 8,250 | 8,000 |
| 20260610 | 8,340 | 8,330 | 8,380 | 7,990 |
| 20260609 | 7,730 | 8,340 | 8,410 | 7,730 |
| 20260608 | 7,660 | 7,730 | 7,900 | 7,600 |
| 20260605 | 8,390 | 8,210 | 8,420 | 8,070 |
| 20260604 | 8,200 | 8,390 | 8,480 | 8,120 |
| 20260602 | 8,320 | 8,210 | 8,320 | 8,110 |
| 20260601 | 8,600 | 8,420 | 8,860 | 8,240 |
| 20260529 | 8,840 | 8,740 | 8,890 | 8,490 |
| 20260528 | 8,930 | 8,840 | 8,940 | 8,510 |
| 20260527 | 9,410 | 8,920 | 9,420 | 8,850 |
| 20260526 | 9,630 | 9,470 | 9,640 | 9,350 |
| 20260522 | 9,050 | 9,630 | 9,660 | 9,050 |
| 20260521 | 9,100 | 9,050 | 9,280 | 8,990 |
| 20260520 | 9,500 | 8,900 | 9,500 | 8,830 |
| 20260519 | 9,560 | 9,500 | 9,760 | 9,260 |
| 20260518 | 10,290 | 9,560 | 10,300 | 9,350 |
| 20260515 | 9,830 | 10,290 | 10,950 | 9,590 |
| 20260514 | 9,330 | 10,040 | 10,040 | 9,270 |
| 20260513 | 9,650 | 9,360 | 9,650 | 9,200 |
| 20260512 | 9,810 | 9,600 | 10,080 | 9,350 |
| 20260511 | 9,850 | 9,800 | 10,240 | 9,700 |
| 20260508 | 9,640 | 9,660 | 9,910 | 9,580 |
| 20260507 | 9,980 | 9,630 | 10,050 | 9,400 |
| 20260506 | 10,110 | 9,990 | 10,110 | 9,840 |
| 20260504 | 10,260 | 10,090 | 10,260 | 10,000 |
| 20260430 | 9,980 | 10,100 | 10,110 | 9,790 |
| 20260429 | 10,710 | 9,980 | 10,780 | 9,910 |
| 20260428 | 10,650 | 10,280 | 10,700 | 10,150 |
| 20260427 | 10,400 | 10,660 | 10,770 | 10,340 |
| 20260424 | 10,100 | 10,280 | 11,100 | 9,990 |
| 20260423 | 9,440 | 9,720 | 9,750 | 9,240 |
| 20260422 | 9,300 | 9,360 | 9,420 | 9,160 |
| 20260421 | 9,440 | 9,200 | 9,520 | 9,140 |
| 20260420 | 10,100 | 9,400 | 10,110 | 9,380 |
| 20260417 | 48,200 | 48,200 | 48,200 | 48,200 |
| 20260416 | 48,200 | 48,200 | 48,200 | 48,200 |
| 20260415 | 48,200 | 48,200 | 48,200 | 48,200 |
| 20260414 | 48,200 | 48,200 | 48,200 | 48,200 |
| 20260413 | 48,200 | 48,200 | 48,200 | 48,200 |
| 20260410 | 44,700 | 48,200 | 48,600 | 44,700 |
| 20260409 | 44,150 | 44,700 | 45,400 | 44,050 |
| 20260408 | 43,950 | 44,400 | 44,450 | 42,900 |
| 20260407 | 43,750 | 42,950 | 43,800 | 42,450 |
| 20260406 | 44,000 | 43,150 | 44,000 | 42,350 |
| 20260403 | 44,650 | 43,400 | 44,650 | 42,950 |
| 20260402 | 45,600 | 44,600 | 45,750 | 42,850 |
| 20260401 | 44,800 | 45,600 | 45,650 | 44,200 |
| 20260331 | 42,800 | 43,850 | 44,450 | 42,750 |
| 20260330 | 44,600 | 43,700 | 44,700 | 43,350 |
| 20260327 | 44,700 | 45,900 | 46,100 | 43,200 |
| 20260326 | 45,000 | 44,800 | 45,450 | 44,300 |
| 20260325 | 44,700 | 45,200 | 45,300 | 44,600 |
| 20260324 | 44,400 | 44,450 | 44,800 | 43,000 |
| 20260323 | 44,500 | 43,450 | 45,200 | 43,450 |
| 20260320 | 44,000 | 46,100 | 46,300 | 44,000 |
| 20260319 | 44,900 | 43,800 | 44,900 | 43,800 |
| 20260318 | 46,600 | 45,350 | 47,250 | 45,050 |
| 20260317 | 46,800 | 46,300 | 47,200 | 45,800 |
| 20260316 | 48,300 | 45,900 | 48,300 | 45,500 |
| 20260313 | 48,000 | 48,300 | 48,800 | 46,000 |
| 20260312 | 47,500 | 48,350 | 48,400 | 47,250 |
| 20260311 | 49,100 | 47,500 | 49,600 | 47,500 |
| 20260310 | 49,400 | 49,150 | 49,500 | 47,600 |
| 20260309 | 49,500 | 47,400 | 49,500 | 45,950 |
| 20260306 | 47,750 | 52,100 | 52,200 | 47,500 |
| 20260305 | 46,500 | 48,300 | 48,500 | 46,500 |
| 20260304 | 49,000 | 45,200 | 49,500 | 43,550 |
| 20260303 | 52,000 | 49,900 | 52,000 | 49,500 |
| 20260227 | 53,800 | 53,000 | 53,800 | 52,000 |
| 20260226 | 53,400 | 53,900 | 55,800 | 52,700 |
| 20260225 | 54,000 | 53,400 | 54,200 | 52,800 |
| 20260224 | 55,300 | 54,300 | 55,300 | 53,600 |
| 20260223 | 53,000 | 54,100 | 54,800 | 51,900 |
| 20260220 | 52,600 | 52,300 | 53,100 | 51,600 |
| 20260219 | 52,400 | 52,900 | 53,000 | 51,500 |
| 20260213 | 52,100 | 52,400 | 52,500 | 51,400 |
| 20260212 | 52,600 | 52,500 | 52,600 | 51,600 |
| 20260211 | 54,000 | 52,300 | 54,000 | 51,900 |
| 20260210 | 52,600 | 53,500 | 53,900 | 51,600 |
| 20260209 | 50,700 | 52,400 | 52,500 | 50,600 |
| 20260206 | 50,900 | 50,500 | 50,900 | 48,200 |
| 20260205 | 51,000 | 51,000 | 51,900 | 49,900 |
| 20260204 | 49,200 | 51,000 | 51,200 | 49,050 |
| 20260203 | 49,400 | 49,300 | 49,600 | 48,350 |
| 20260202 | 49,650 | 49,200 | 50,100 | 48,800 |
| 20260130 | 49,650 | 49,650 | 49,950 | 48,050 |
| 20260129 | 49,750 | 49,650 | 50,400 | 48,850 |
| 20260128 | 49,400 | 49,800 | 50,300 | 49,350 |
| 20260127 | 49,350 | 49,500 | 49,950 | 49,050 |
| 20260126 | 49,350 | 49,400 | 49,650 | 48,800 |
| 20260123 | 48,650 | 49,200 | 49,400 | 47,900 |
| 20260122 | 46,950 | 48,650 | 49,250 | 46,800 |
| 20260121 | 47,000 | 46,950 | 47,050 | 46,050 |
| 20260120 | 46,650 | 47,350 | 47,450 | 46,100 |
| 20260119 | 47,100 | 46,750 | 47,400 | 46,350 |
| 20260116 | 47,700 | 47,750 | 47,750 | 47,000 |
| 20260115 | 47,800 | 47,700 | 48,100 | 47,150 |
| 20260114 | 47,800 | 48,200 | 48,650 | 47,800 |
| 20260113 | 48,550 | 47,900 | 49,000 | 47,650 |
| 20260112 | 49,400 | 48,800 | 49,500 | 48,250 |
| 20260109 | 48,550 | 49,400 | 49,600 | 48,500 |
| 20260108 | 49,800 | 49,400 | 49,800 | 48,450 |
| 20260107 | 49,200 | 49,900 | 51,900 | 46,750 |
| 20260106 | 50,200 | 49,200 | 50,200 | 48,500 |
| 20260105 | 51,600 | 50,300 | 51,800 | 49,750 |
| 20260102 | 51,900 | 51,800 | 52,700 | 50,300 |
| 20251230 | 48,200 | 48,900 | 49,400 | 48,200 |
| 20251229 | 48,750 | 49,000 | 49,300 | 48,400 |
| 20251226 | 49,200 | 49,200 | 49,350 | 47,000 |
| 20251224 | 49,800 | 49,400 | 49,800 | 49,050 |
| 20251223 | 49,650 | 49,700 | 50,200 | 49,300 |
| 20251222 | 49,600 | 49,800 | 50,000 | 49,500 |
| 20251219 | 48,950 | 49,100 | 49,450 | 48,850 |
| 20251218 | 49,400 | 49,250 | 49,400 | 48,550 |
| 20251217 | 50,100 | 49,450 | 50,100 | 49,300 |
| 20251216 | 49,100 | 50,100 | 50,300 | 49,050 |
| 20251215 | 49,400 | 49,300 | 49,550 | 49,150 |
| 20251212 | 49,800 | 49,850 | 49,950 | 49,550 |
| 20251211 | 49,750 | 49,750 | 50,000 | 49,450 |
| 20251210 | 49,050 | 49,800 | 50,000 | 48,950 |
| 20251209 | 50,200 | 50,000 | 50,200 | 49,600 |
| 20251208 | 49,950 | 50,000 | 50,600 | 49,750 |
| 20251205 | 49,450 | 50,000 | 50,000 | 49,300 |
| 20251204 | 50,800 | 49,800 | 50,900 | 49,400 |
| 20251203 | 50,800 | 50,900 | 51,200 | 50,450 |
| 20251202 | 51,900 | 51,100 | 52,000 | 50,800 |
| 20251201 | 52,200 | 51,900 | 52,500 | 51,400 |
| 20251128 | 51,000 | 52,300 | 52,400 | 50,800 |
| 20251127 | 51,200 | 51,100 | 51,300 | 50,400 |
| 20251126 | 50,900 | 51,000 | 51,000 | 50,200 |
| 20251125 | 52,000 | 50,600 | 52,400 | 50,000 |
| 20251124 | 53,500 | 52,400 | 53,600 | 51,500 |
| 20251121 | 55,400 | 53,200 | 55,500 | 52,800 |
| 20251120 | 51,800 | 53,900 | 54,100 | 51,100 |
| 20251119 | 50,600 | 52,000 | 52,300 | 49,700 |
| 20251118 | 52,500 | 50,600 | 52,500 | 49,700 |
| 20251117 | 53,700 | 52,600 | 53,800 | 51,100 |
| 20251114 | 51,900 | 53,000 | 54,800 | 51,300 |
| 20251113 | 49,500 | 50,200 | 50,300 | 49,500 |
| 20251112 | 49,450 | 50,000 | 50,300 | 49,450 |
| 20251111 | 51,300 | 49,700 | 51,400 | 49,450 |
| 20251110 | 52,700 | 51,100 | 52,700 | 48,300 |
| 20251107 | 50,400 | 51,600 | 52,900 | 50,300 |
| 20251106 | 52,500 | 51,300 | 52,700 | 50,800 |
| 20251105 | 53,100 | 52,300 | 53,300 | 50,900 |
| 20251104 | 53,700 | 54,100 | 54,100 | 52,900 |
| 20251103 | 55,400 | 54,500 | 55,500 | 52,100 |
| 20251031 | 55,000 | 54,000 | 55,000 | 53,000 |
| 20251030 | 54,000 | 56,200 | 60,700 | 53,900 |
| 20251029 | 54,400 | 52,700 | 54,400 | 52,300 |
| 20251028 | 54,000 | 53,800 | 55,000 | 53,500 |
| 20251027 | 53,500 | 54,000 | 54,100 | 53,000 |
| 20251024 | 54,100 | 53,500 | 54,100 | 51,500 |
| 20251023 | 53,700 | 53,600 | 54,200 | 52,600 |
| 20251022 | 52,400 | 53,000 | 53,300 | 51,800 |
| 20251021 | 53,900 | 52,800 | 53,900 | 51,800 |
| 20251020 | 52,400 | 53,400 | 53,500 | 51,100 |
| 20251017 | 52,400 | 52,100 | 52,500 | 51,000 |
| 20251016 | 52,700 | 52,300 | 53,400 | 52,000 |
| 20251015 | 52,000 | 52,900 | 53,000 | 52,000 |
| 20251014 | 53,800 | 52,000 | 54,000 | 50,900 |
| 20251013 | 52,900 | 53,700 | 53,700 | 52,100 |
| 20251010 | 55,200 | 54,000 | 55,400 | 53,200 |
| 20251002 | 56,400 | 55,400 | 56,400 | 54,600 |
| 20251001 | 58,000 | 57,700 | 58,000 | 57,300 |
| 20250930 | 59,000 | 57,900 | 59,000 | 57,300 |
| 20250929 | 58,000 | 58,100 | 58,400 | 57,300 |
| 20250926 | 58,100 | 58,100 | 58,100 | 56,900 |
| 20250925 | 58,000 | 58,400 | 58,600 | 57,400 |
| 20250924 | 59,600 | 58,800 | 59,600 | 57,800 |
| 20250923 | 60,300 | 58,700 | 60,300 | 58,100 |
| 20250922 | 60,400 | 60,200 | 60,900 | 59,700 |
| 20250919 | 59,500 | 59,300 | 60,000 | 58,700 |
| 20250918 | 61,400 | 59,900 | 61,700 | 58,900 |
| 20250917 | 57,800 | 58,600 | 58,600 | 57,400 |
| 20250916 | 58,700 | 57,100 | 58,800 | 56,700 |
| 20250915 | 59,800 | 58,400 | 59,900 | 57,700 |
| 20250912 | 60,600 | 59,800 | 61,500 | 59,500 |
| 20250911 | 60,500 | 60,600 | 61,000 | 59,800 |
| 20250910 | 59,900 | 60,400 | 60,500 | 59,200 |
| 20250909 | 59,600 | 59,900 | 60,500 | 58,400 |
| 20250908 | 59,400 | 59,300 | 59,900 | 58,700 |
| 20250905 | 59,900 | 59,400 | 59,900 | 58,500 |
| 20250904 | 59,900 | 59,500 | 60,200 | 58,800 |
| 20250903 | 59,000 | 60,000 | 60,000 | 57,600 |
| 20250902 | 58,800 | 58,800 | 59,500 | 56,800 |
| 20250901 | 57,300 | 58,700 | 59,100 | 56,600 |
| 20250829 | 57,200 | 57,500 | 58,100 | 56,800 |
| 20250828 | 56,600 | 57,300 | 57,500 | 56,300 |
| 20250827 | 58,800 | 56,800 | 58,900 | 56,500 |
| 20250826 | 58,700 | 58,600 | 58,900 | 56,700 |
| 20250825 | 59,000 | 58,300 | 59,300 | 58,200 |
| 20250822 | 59,600 | 58,500 | 59,600 | 58,000 |
| 20250821 | 60,200 | 59,100 | 61,200 | 58,800 |
| 20250820 | 59,200 | 60,300 | 60,300 | 58,000 |
| 20250819 | 62,000 | 60,300 | 62,300 | 59,500 |
| 20250818 | 63,100 | 62,200 | 63,400 | 61,100 |
| 20250814 | 63,200 | 63,600 | 64,200 | 62,750 |
| 20250813 | 65,100 | 62,600 | 65,500 | 61,800 |
| 20250812 | 65,800 | 64,300 | 67,000 | 63,600 |
| 20250811 | 66,800 | 64,200 | 67,000 | 63,600 |
| 20250808 | 70,500 | 67,000 | 70,500 | 66,600 |
| 20250807 | 68,000 | 69,900 | 70,600 | 67,400 |
| 20250806 | 66,000 | 67,500 | 69,600 | 65,400 |
| 20250805 | 66,500 | 65,200 | 66,500 | 63,700 |
| 20250804 | 63,200 | 65,000 | 65,400 | 62,500 |
| 20250801 | 62,400 | 63,000 | 63,400 | 61,200 |
| 20250731 | 61,400 | 64,000 | 65,500 | 61,000 |
| 20250730 | 61,800 | 60,900 | 62,300 | 60,900 |
| 20250729 | 60,600 | 62,000 | 62,400 | 60,200 |
| 20250728 | 61,400 | 61,100 | 61,700 | 59,900 |
| 20250725 | 62,900 | 62,400 | 63,900 | 61,600 |
| 20250724 | 64,900 | 61,800 | 64,900 | 60,800 |
| 20250723 | 64,000 | 64,900 | 65,700 | 63,100 |
| 20250722 | 61,600 | 61,400 | 62,700 | 60,100 |
| 20250721 | 59,800 | 60,500 | 60,600 | 59,000 |
| 20250718 | 63,400 | 60,000 | 63,400 | 59,100 |
| 20250717 | 64,600 | 63,700 | 64,700 | 62,400 |
| 20250716 | 66,600 | 64,600 | 68,700 | 64,500 |
| 20250715 | 66,900 | 64,700 | 67,000 | 64,000 |
| 20250714 | 70,100 | 65,800 | 71,300 | 64,200 |
| 20250711 | 60,600 | 65,900 | 66,500 | 58,500 |
| 20250710 | 58,500 | 59,200 | 59,800 | 57,900 |
| 20250709 | 56,000 | 59,000 | 60,400 | 55,600 |
| 20250708 | 54,500 | 55,300 | 55,300 | 53,400 |
| 20250707 | 53,500 | 53,800 | 54,800 | 53,100 |
| 20250704 | 56,300 | 53,800 | 56,300 | 53,000 |
| 20250703 | 55,700 | 55,800 | 55,900 | 55,100 |
| 20250702 | 57,100 | 55,700 | 58,000 | 55,000 |
| 20250701 | 57,100 | 56,800 | 57,200 | 55,500 |
| 20250630 | 55,700 | 56,400 | 57,700 | 55,100 |
| 20250627 | 55,800 | 55,200 | 56,100 | 54,500 |
| 20250626 | 56,300 | 55,600 | 56,800 | 54,500 |
| 20250625 | 58,100 | 55,900 | 58,400 | 55,300 |
| 20250624 | 58,400 | 58,600 | 59,000 | 56,900 |
| 20250623 | 56,600 | 57,700 | 58,600 | 55,700 |
| 20250620 | 53,200 | 59,000 | 64,000 | 52,900 |
| 20250619 | 52,800 | 52,600 | 53,500 | 52,100 |
| 20250618 | 51,700 | 52,500 | 52,500 | 51,300 |
| 20250617 | 52,200 | 52,200 | 52,600 | 51,100 |
| 20250616 | 50,800 | 51,600 | 52,400 | 50,500 |
| 20250613 | 54,300 | 51,800 | 54,900 | 51,600 |
| 20250612 | 55,000 | 54,000 | 55,000 | 53,200 |
| 20250611 | 53,800 | 55,100 | 55,600 | 52,600 |
| 20250610 | 53,000 | 53,200 | 53,700 | 51,900 |
| 20250609 | 51,600 | 52,500 | 53,000 | 51,000 |
| 20250605 | 51,300 | 50,900 | 51,900 | 50,500 |
| 20250604 | 51,000 | 50,900 | 51,300 | 49,950 |
| 20250602 | 49,950 | 50,200 | 51,000 | 49,600 |
| 20250530 | 50,000 | 49,550 | 51,100 | 49,400 |
| 20250529 | 49,950 | 50,200 | 50,500 | 49,550 |
| 20250528 | 50,700 | 49,650 | 50,700 | 49,400 |
| 20250527 | 49,350 | 49,950 | 51,200 | 49,050 |
| 20250526 | 49,900 | 49,400 | 49,950 | 48,200 |
| 20250523 | 48,000 | 49,450 | 50,400 | 47,600 |
| 20250522 | 49,100 | 47,750 | 49,350 | 47,750 |
| 20250521 | 49,150 | 49,250 | 49,600 | 48,700 |
| 20250520 | 49,350 | 49,000 | 50,000 | 48,700 |
| 20250519 | 50,600 | 48,750 | 50,800 | 48,450 |
| 20250516 | 54,600 | 51,400 | 54,800 | 51,100 |
| 20250515 | 54,500 | 56,300 | 56,300 | 53,600 |
| 20250514 | 54,200 | 54,500 | 55,000 | 52,200 |
| 20250513 | 55,000 | 54,700 | 55,500 | 53,800 |
| 20250512 | 56,900 | 54,900 | 59,100 | 54,700 |
| 20250509 | 55,700 | 56,000 | 58,200 | 54,200 |
| 20250508 | 53,900 | 55,000 | 56,000 | 53,000 |
| 20250507 | 54,800 | 53,600 | 54,900 | 51,300 |
| 20250502 | 56,600 | 55,400 | 57,100 | 54,800 |
| 20250430 | 52,400 | 55,600 | 57,100 | 51,900 |
| 20250429 | 50,800 | 51,800 | 51,900 | 50,600 |
| 20250428 | 51,300 | 50,800 | 51,500 | 50,500 |
| 20250425 | 50,500 | 51,200 | 51,500 | 49,350 |
| 20250424 | 50,200 | 50,400 | 51,000 | 50,000 |
| 20250423 | 50,400 | 50,000 | 50,500 | 49,500 |
| 20250422 | 50,700 | 49,900 | 50,800 | 49,850 |
| 20250421 | 52,200 | 51,000 | 52,700 | 50,500 |
| 20250418 | 53,800 | 52,800 | 54,300 | 52,200 |
| 20250417 | 53,000 | 53,100 | 54,000 | 52,500 |
| 20250416 | 52,600 | 52,300 | 54,700 | 52,000 |
| 20250415 | 53,500 | 52,800 | 53,500 | 52,000 |
| 20250414 | 54,600 | 53,400 | 54,700 | 52,800 |
| 20250411 | 51,500 | 54,200 | 54,300 | 51,500 |
| 20250410 | 52,400 | 52,500 | 52,800 | 51,600 |
| 20250409 | 51,900 | 50,000 | 52,300 | 49,250 |
| 20250408 | 54,000 | 52,200 | 54,000 | 50,600 |
| 20250407 | 52,100 | 50,400 | 53,400 | 50,300 |
| 20250404 | 52,200 | 54,000 | 54,000 | 51,500 |
| 20250403 | 52,700 | 53,100 | 54,500 | 52,100 |
| 20250402 | 55,400 | 54,000 | 55,400 | 53,400 |
| 20250401 | 51,700 | 54,300 | 54,300 | 51,200 |
| 20250331 | 51,600 | 50,800 | 53,000 | 50,300 |
| 20250328 | 52,000 | 52,600 | 54,000 | 49,950 |
| 20250327 | 51,000 | 52,000 | 52,300 | 50,200 |
| 20250326 | 51,800 | 51,000 | 52,900 | 50,900 |
| 20250325 | 52,100 | 51,700 | 52,400 | 50,900 |
| 20250324 | 50,500 | 52,400 | 52,600 | 50,000 |
| 20250321 | 51,500 | 50,500 | 51,600 | 47,700 |
| 20250320 | 49,150 | 50,100 | 51,000 | 48,800 |
| 20250319 | 49,500 | 49,000 | 49,900 | 48,650 |
| 20250318 | 50,700 | 49,550 | 50,800 | 49,400 |
| 20250317 | 49,550 | 49,900 | 51,100 | 48,750 |
| 20250314 | 49,250 | 49,450 | 50,000 | 48,600 |
| 20250313 | 50,600 | 49,250 | 50,700 | 48,550 |
| 20250312 | 47,100 | 49,950 | 50,600 | 46,400 |
| 20250311 | 46,400 | 46,800 | 47,350 | 44,500 |
| 20250310 | 48,550 | 47,600 | 48,550 | 46,800 |
| 20250307 | 48,250 | 47,550 | 49,250 | 47,500 |
| 20250306 | 47,850 | 48,700 | 49,850 | 47,500 |
| 20250305 | 47,050 | 47,850 | 48,350 | 47,050 |
| 20250304 | 48,050 | 47,050 | 48,750 | 46,800 |
| 20250228 | 48,850 | 49,350 | 51,200 | 48,100 |
| 20250227 | 48,600 | 49,850 | 51,000 | 48,100 |
| 20250226 | 49,500 | 48,000 | 49,500 | 47,500 |
| 20250225 | 48,100 | 49,500 | 51,000 | 47,550 |
| 20250224 | 47,550 | 47,450 | 47,900 | 46,500 |
| 20250221 | 49,300 | 48,700 | 49,900 | 47,700 |
| 20250220 | 51,600 | 49,750 | 53,400 | 47,700 |
| 20250219 | 45,150 | 45,600 | 45,600 | 44,750 |
| 20250218 | 45,950 | 45,000 | 45,950 | 44,600 |
| 20250217 | 44,700 | 45,350 | 45,600 | 44,450 |
| 20250214 | 44,200 | 44,650 | 45,900 | 44,050 |
| 20250213 | 43,050 | 43,900 | 44,050 | 42,700 |
| 20250212 | 43,700 | 43,050 | 44,150 | 43,000 |
| 20250211 | 44,000 | 43,900 | 44,450 | 43,200 |
| 20250210 | 43,550 | 43,850 | 44,350 | 42,250 |
| 20250207 | 46,000 | 45,100 | 46,100 | 44,300 |
| 20250206 | 44,900 | 45,950 | 46,000 | 44,650 |
| 20250205 | 45,650 | 44,600 | 45,950 | 44,300 |
| 20250204 | 43,950 | 45,600 | 45,850 | 43,950 |
| 20250203 | 45,300 | 43,500 | 45,300 | 43,500 |
| 20250131 | 46,250 | 46,150 | 47,150 | 45,750 |
| 20250124 | 46,500 | 46,250 | 47,100 | 45,900 |
| 20250123 | 47,750 | 46,500 | 47,800 | 46,150 |
| 20250122 | 47,700 | 47,550 | 48,350 | 47,000 |
| 20250121 | 47,900 | 47,600 | 49,600 | 47,200 |
| 20250120 | 48,250 | 47,850 | 48,450 | 47,300 |
| 20250117 | 49,500 | 48,250 | 49,650 | 48,000 |
| 20250116 | 48,400 | 49,500 | 49,750 | 48,200 |
| 20250115 | 50,000 | 47,850 | 50,000 | 47,650 |
| 20250114 | 51,000 | 49,600 | 51,300 | 49,250 |
| 20250113 | 51,400 | 51,100 | 53,100 | 50,500 |
| 20250110 | 52,800 | 51,400 | 53,400 | 51,300 |
| 20250109 | 51,900 | 52,800 | 54,100 | 51,600 |
| 20250108 | 51,500 | 51,800 | 52,700 | 51,500 |
| 20250107 | 53,200 | 52,300 | 53,900 | 52,100 |
| 20250106 | 54,100 | 53,500 | 55,300 | 52,200 |
| 20250103 | 51,500 | 52,300 | 52,600 | 51,000 |
| 20250102 | 51,800 | 51,500 | 53,100 | 50,900 |