Stock Ticker
- (005380) 현대자동차보통주
- Description: 기업개요
동사는 1967년 설립되어 자동차와 자동차부품 제조·판매, 차량정비의 차량부문, 차량할부금융과 결제대행의 금융부문, 철도차량 제작의 기타부문으로 구성됨.
2025년 1분기 차량부문 매출 35조원을 기록하며 글로벌 3위 제조사로 성장함.
2030 전략을 통해 스마트 모빌리티 솔루션 프로바이더로 전환을 목표로 모빌리티 게임 체인저, 에너지 모빌라이저, 현대 다이내믹 케이퍼빌리티를 중심으로 수익성을 제고하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 317,500 | 310,000 | 326,000 | 305,500 |
| 20261019 | 304,500 | 326,000 | 326,000 | 302,500 |
| 20261016 | 297,000 | 312,000 | 320,500 | 295,500 |
| 20261015 | 300,000 | 295,500 | 302,500 | 289,000 |
| 20261014 | 310,000 | 313,500 | 321,500 | 307,500 |
| 20261013 | 307,500 | 315,000 | 315,500 | 299,000 |
| 20261012 | 320,000 | 320,000 | 334,000 | 318,500 |
| 20261008 | 335,000 | 324,500 |
| 20261007 | 346,500 | 336,000 | 346,500 | 335,000 |
| 20261006 | 349,500 | 348,000 | 353,000 | 345,000 |
| 20261002 | 346,500 | 346,500 | 348,000 | 343,500 |
| 20261001 | 348,500 | 349,000 | 349,000 | 343,500 |
| 20260930 | 350,000 | 345,000 | 353,500 | 344,500 |
| 20260929 | 351,500 | 350,000 | 352,000 | 344,500 |
| 20260928 | 357,000 | 354,500 | 358,000 | 353,500 |
| 20260923 | 364,000 | 353,500 | 365,500 | 352,000 |
| 20260922 | 364,000 | 360,500 | 370,000 | 360,000 |
| 20260921 | 365,500 | 359,000 | 365,500 | 358,500 |
| 20260918 | 369,000 | 365,000 | 372,000 | 365,000 |
| 20260917 | 364,500 | 363,000 | 365,000 | 358,000 |
| 20260916 | 365,000 | 362,000 | 367,000 | 359,000 |
| 20260915 | 366,500 | 367,000 | 374,500 | 366,000 |
| 20260914 | 375,000 | 371,500 | 375,000 | 365,500 |
| 20260911 | 381,000 | 382,500 | 384,000 | 378,000 |
| 20260910 | 384,500 | 389,000 | 392,000 | 381,500 |
| 20260909 | 385,000 | 388,000 | 390,000 | 383,000 |
| 20260908 | 393,500 | 385,000 | 394,000 | 384,000 |
| 20260907 | 389,500 | 393,000 | 395,000 | 386,500 |
| 20260904 | 389,000 | 383,500 | 393,500 | 381,000 |
| 20260903 | 381,500 | 383,500 | 387,000 | 374,500 |
| 20260902 | 389,000 | 378,000 | 391,000 | 376,000 |
| 20260901 | 404,000 | 400,500 | 408,000 | 396,500 |
| 20260831 | 391,500 | 403,500 | 405,500 | 387,000 |
| 20260828 | 399,000 | 399,500 | 404,750 | 397,500 |
| 20260827 | 411,000 | 398,000 | 414,000 | 395,000 |
| 20260826 | 427,000 | 408,000 | 434,000 | 406,500 |
| 20260825 | 422,000 | 421,000 | 427,250 | 406,000 |
| 20260824 | 416,000 | 414,000 | 420,000 | 408,000 |
| 20260821 | 406,500 | 415,000 | 420,500 | 405,000 |
| 20260820 | 417,000 | 417,500 | 425,000 | 408,000 |
| 20260819 | 416,000 | 414,000 | 422,500 | 406,500 |
| 20260818 | 459,500 | 435,000 | 459,500 | 427,000 |
| 20260814 | 424,000 | 453,000 | 456,000 | 421,500 |
| 20260813 | 419,500 | 418,500 | 431,500 | 415,000 |
| 20260812 | 403,000 | 409,500 | 413,000 | 400,500 |
| 20260811 | 406,000 | 403,000 | 411,000 | 400,500 |
| 20260810 | 396,000 | 408,000 | 410,500 | 392,500 |
| 20260807 | 401,000 | 395,500 | 406,000 | 387,000 |
| 20260806 | 401,000 | 400,000 | 415,000 | 390,000 |
| 20260805 | 401,500 | 404,500 | 411,000 | 400,500 |
| 20260804 | 395,500 | 392,500 | 396,500 | 376,000 |
| 20260803 | 383,000 | 393,000 | 401,500 | 376,000 |
| 20260731 | 370,000 | 388,000 | 391,500 | 366,000 |
| 20260730 | 346,000 | 351,000 | 369,000 | 343,500 |
| 20260729 | 369,500 | 353,500 | 382,000 | 338,500 |
| 20260728 | 386,500 | 364,000 | 390,500 | 359,000 |
| 20260727 | 410,000 | 403,000 | 411,000 | 393,500 |
| 20260724 | 418,500 | 401,000 | 418,500 | 390,000 |
| 20260723 | 419,500 | 432,000 | 433,000 | 416,500 |
| 20260722 | 413,500 | 418,000 | 433,000 | 411,500 |
| 20260721 | 393,000 | 399,000 | 404,000 | 381,000 |
| 20260720 | 408,000 | 399,000 | 410,000 | 394,500 |
| 20260716 | 423,000 | 425,000 | 431,000 | 412,000 |
| 20260715 | 433,000 | 434,000 | 439,500 | 424,000 |
| 20260714 | 433,500 | 424,500 | 434,000 | 403,250 |
| 20260713 | 456,500 | 444,000 | 482,000 | 440,500 |
| 20260710 | 448,000 | 457,500 | 468,000 | 447,500 |
| 20260709 | 460,000 | 440,500 | 463,500 | 433,500 |
| 20260708 | 469,000 | 462,500 | 484,500 | 453,500 |
| 20260707 | 494,000 | 479,500 | 495,500 | 460,500 |
| 20260706 | 492,500 | 502,000 | 513,000 | 485,000 |
| 20260703 | 477,000 | 492,000 | 493,500 | 458,000 |
| 20260702 | 474,000 | 482,000 | 501,000 | 457,000 |
| 20260701 | 502,000 | 487,500 | 514,000 | 474,500 |
| 20260630 | 505,000 | 495,000 | 506,000 | 485,250 |
| 20260629 | 480,000 | 497,000 | 504,000 | 463,000 |
| 20260626 | 496,500 | 480,500 | 502,000 | 460,500 |
| 20260625 | 520,000 | 503,000 | 524,000 | 501,000 |
| 20260624 | 513,000 | 509,000 | 522,000 | 493,500 |
| 20260623 | 582,000 | 511,000 | 583,000 | 508,000 |
| 20260622 | 599,000 | 581,000 | 600,000 | 581,000 |
| 20260619 | 606,000 | 613,000 | 631,000 | 590,000 |
| 20260618 | 619,000 | 601,000 | 620,000 | 600,000 |
| 20260617 | 633,000 | 618,000 | 633,000 | 613,000 |
| 20260616 | 648,000 | 640,000 | 654,000 | 627,000 |
| 20260615 | 638,000 | 647,000 | 659,000 | 633,000 |
| 20260612 | 635,000 | 607,000 | 644,000 | 604,000 |
| 20260611 | 570,000 | 597,000 | 598,000 | 561,000 |
| 20260610 | 637,000 | 602,000 | 653,000 | 583,000 |
| 20260609 | 660,000 | 639,000 | 667,000 | 620,000 |
| 20260608 | 621,000 | 639,000 | 664,000 | 620,000 |
| 20260605 | 691,000 | 700,000 | 715,000 | 650,000 |
| 20260604 | 708,000 | 700,000 | 727,000 | 692,000 |
| 20260602 | 770,000 | 729,000 | 772,000 | 697,000 |
| 20260601 | 736,000 | 750,000 | 783,000 | 727,000 |
| 20260529 | 704,000 | 723,000 | 739,000 | 701,000 |
| 20260528 | 709,000 | 677,000 | 714,000 | 651,000 |
| 20260527 | 691,000 | 681,000 | 693,000 | 666,000 |
| 20260526 | 679,000 | 689,000 | 694,000 | 667,000 |
| 20260522 | 666,000 | 655,000 | 667,000 | 642,000 |
| 20260521 | 614,000 | 666,000 | 672,000 | 607,000 |
| 20260520 | 601,000 | 592,000 | 605,000 | 570,000 |
| 20260519 | 661,000 | 604,000 | 661,000 | 596,000 |
| 20260518 | 688,000 | 663,000 | 697,000 | 638,000 |
| 20260515 | 725,000 | 700,000 | 774,500 | 678,000 |
| 20260514 | 724,000 | 712,000 | 730,000 | 692,000 |
| 20260513 | 642,000 | 710,000 | 710,000 | 642,000 |
| 20260512 | 673,000 | 646,000 | 702,500 | 606,000 |
| 20260511 | 631,000 | 646,000 | 654,000 | 610,000 |
| 20260508 | 590,000 | 613,000 | 647,000 | 581,000 |
| 20260507 | 579,000 | 572,000 | 596,000 | 558,000 |
| 20260506 | 545,000 | 550,000 | 564,000 | 541,000 |
| 20260504 | 545,000 | 539,000 | 547,000 | 532,000 |
| 20260430 | 556,000 | 531,000 | 560,000 | 531,000 |
| 20260429 | 565,000 | 556,000 | 565,000 | 546,000 |
| 20260428 | 533,000 | 555,000 | 574,000 | 525,000 |
| 20260427 | 520,000 | 524,000 | 533,000 | 515,000 |
| 20260424 | 525,000 | 513,000 | 526,000 | 510,000 |
| 20260423 | 547,000 | 532,000 | 551,000 | 525,000 |
| 20260422 | 540,000 | 541,000 | 542,000 | 531,000 |
| 20260421 | 534,000 | 546,000 | 548,000 | 530,000 |
| 20260420 | 533,000 | 527,000 | 541,000 | 526,000 |
| 20260417 | 547,000 | 538,000 | 548,000 | 531,000 |
| 20260416 | 530,000 | 534,000 | 544,000 | 527,000 |
| 20260415 | 510,000 | 508,000 | 519,000 | 502,000 |
| 20260414 | 492,500 | 491,500 | 501,500 | 489,000 |
| 20260413 | 476,500 | 478,500 | 486,500 | 474,500 |
| 20260410 | 498,000 | 489,500 | 499,500 | 489,500 |
| 20260409 | 510,000 | 489,500 | 514,000 | 487,000 |
| 20260408 | 500,000 | 508,000 | 510,000 | 490,000 |
| 20260407 | 477,000 | 473,000 | 481,500 | 465,500 |
| 20260406 | 469,500 | 469,000 | 477,500 | 465,000 |
| 20260403 | 475,500 | 471,000 | 485,000 | 467,000 |
| 20260402 | 499,000 | 465,500 | 499,500 | 457,000 |
| 20260401 | 472,000 | 488,000 | 492,500 | 466,000 |
| 20260331 | 459,500 | 445,500 | 464,000 | 445,000 |
| 20260330 | 468,500 | 469,500 | 472,500 | 461,000 |
| 20260327 | 472,500 | 495,000 | 498,500 | 467,000 |
| 20260326 | 496,000 | 490,000 | 499,500 | 486,000 |
| 20260325 | 509,000 | 501,000 | 518,000 | 498,500 |
| 20260324 | 508,000 | 492,000 | 509,000 | 484,000 |
| 20260323 | 500,000 | 485,000 | 501,000 | 485,000 |
| 20260320 | 527,000 | 517,000 | 528,000 | 517,000 |
| 20260319 | 521,000 | 522,000 | 530,000 | 521,000 |
| 20260318 | 536,000 | 545,000 | 545,000 | 530,000 |
| 20260317 | 528,000 | 522,000 | 544,000 | 520,000 |
| 20260316 | 511,000 | 506,000 | 520,000 | 499,000 |
| 20260313 | 502,000 | 517,000 | 529,500 | 501,000 |
| 20260312 | 524,000 | 521,000 | 528,000 | 513,000 |
| 20260311 | 550,000 | 530,000 | 561,000 | 523,000 |
| 20260310 | 538,000 | 525,000 | 541,000 | 519,000 |
| 20260309 | 504,000 | 507,000 | 511,000 | 491,000 |
| 20260306 | 532,000 | 553,000 | 564,000 | 530,000 |
| 20260305 | 565,000 | 548,000 | 582,000 | 540,000 |
| 20260304 | 560,000 | 501,000 | 593,000 | 497,500 |
| 20260303 | 654,000 | 595,000 | 658,000 | 594,000 |
| 20260227 | 592,000 | 674,000 | 687,000 | 590,000 |
| 20260226 | 574,000 | 609,000 | 618,000 | 563,000 |
| 20260225 | 535,000 | 572,000 | 584,000 | 532,000 |
| 20260224 | 522,000 | 524,000 | 530,000 | 505,000 |
| 20260223 | 524,000 | 523,000 | 541,000 | 517,000 |
| 20260220 | 516,000 | 509,000 | 516,000 | 504,000 |
| 20260219 | 504,000 | 513,000 | 523,000 | 495,500 |
| 20260213 | 499,500 | 499,000 | 509,500 | 497,500 |
| 20260212 | 512,000 | 506,000 | 512,000 | 498,000 |
| 20260211 | 480,500 | 509,000 | 515,000 | 477,000 |
| 20260210 | 499,000 | 480,500 | 505,000 | 479,000 |
| 20260209 | 484,000 | 478,000 | 485,000 | 473,000 |
| 20260206 | 469,500 | 467,500 | 473,000 | 452,000 |
| 20260205 | 492,500 | 488,500 | 508,000 | 483,500 |
| 20260204 | 502,000 | 504,000 | 518,000 | 497,500 |
| 20260203 | 487,000 | 491,500 | 495,000 | 473,000 |
| 20260202 | 486,000 | 478,000 | 507,000 | 473,000 |
| 20260130 | 516,000 | 500,000 | 517,000 | 500,000 |
| 20260129 | 501,000 | 528,000 | 529,000 | 494,000 |
| 20260128 | 505,000 | 492,500 | 506,000 | 490,500 |
| 20260127 | 473,000 | 488,500 | 499,000 | 469,000 |
| 20260126 | 499,000 | 492,500 | 515,000 | 490,000 |
| 20260123 | 530,000 | 510,000 | 543,000 | 500,000 |
| 20260122 | 586,000 | 529,000 | 590,000 | 525,000 |
| 20260121 | 468,000 | 549,000 | 551,000 | 467,500 |
| 20260120 | 494,000 | 479,000 | 496,500 | 460,500 |
| 20260119 | 420,000 | 480,000 | 487,000 | 419,500 |
| 20260116 | 426,500 | 413,000 | 426,500 | 408,000 |
| 20260115 | 409,500 | 422,000 | 425,000 | 405,000 |
| 20260114 | 406,500 | 411,500 | 413,500 | 398,000 |
| 20260113 | 380,500 | 406,000 | 413,500 | 378,000 |
| 20260112 | 383,000 | 367,000 | 383,500 | 358,500 |
| 20260109 | 349,000 | 366,000 | 369,000 | 340,000 |
| 20260108 | 361,000 | 340,500 | 361,000 | 338,000 |
| 20260107 | 314,000 | 350,500 | 362,000 | 313,000 |
| 20260106 | 318,000 | 308,000 | 330,000 | 304,000 |
| 20260105 | 302,500 | 304,500 | 310,000 | 302,000 |
| 20260102 | 299,500 | 298,500 | 302,000 | 293,000 |
| 20251230 | 291,000 | 296,500 | 297,500 | 289,500 |
| 20251229 | 284,500 | 293,500 | 294,000 | 282,500 |
| 20251226 | 292,000 | 286,000 | 292,000 | 285,000 |
| 20251224 | 289,000 | 289,000 | 300,000 | 287,000 |
| 20251223 | 290,500 | 287,000 | 292,500 | 285,500 |
| 20251222 | 290,500 | 289,000 | 290,500 | 285,000 |
| 20251219 | 285,500 | 288,500 | 288,500 | 278,500 |
| 20251218 | 280,500 | 282,500 | 285,000 | 280,000 |
| 20251217 | 288,000 | 286,000 | 288,500 | 284,000 |
| 20251216 | 296,500 | 286,000 | 301,500 | 284,500 |
| 20251215 | 296,500 | 293,500 | 297,500 | 293,500 |
| 20251212 | 299,000 | 301,500 | 303,000 | 295,500 |
| 20251211 | 304,000 | 295,500 | 306,500 | 295,500 |
| 20251210 | 304,500 | 302,500 | 306,000 | 297,500 |
| 20251209 | 308,000 | 307,000 | 312,000 | 301,500 |
| 20251208 | 321,000 | 315,500 | 321,000 | 308,500 |
| 20251205 | 282,000 | 315,000 | 316,500 | 280,000 |
| 20251204 | 273,000 | 283,500 | 284,500 | 270,000 |
| 20251203 | 266,500 | 266,500 | 267,500 | 263,000 |
| 20251202 | 257,500 | 266,000 | 267,500 | 257,000 |
| 20251201 | 261,000 | 254,500 | 261,500 | 253,500 |
| 20251128 | 261,500 | 261,500 | 265,500 | 259,000 |
| 20251127 | 261,500 | 261,500 | 262,500 | 259,500 |
| 20251126 | 260,500 | 261,500 | 262,000 | 259,500 |
| 20251125 | 261,000 | 257,500 | 262,000 | 256,500 |
| 20251124 | 262,000 | 257,500 | 262,000 | 257,500 |
| 20251121 | 255,000 | 259,500 | 261,000 | 254,500 |
| 20251120 | 267,000 | 262,000 | 267,500 | 262,000 |
| 20251119 | 272,000 | 264,000 | 272,000 | 261,500 |
| 20251118 | 269,000 | 264,500 | 271,500 | 263,500 |
| 20251117 | 275,500 | 271,500 | 275,500 | 271,500 |
| 20251114 | 272,500 | 272,500 | 278,000 | 272,000 |
| 20251113 | 273,000 | 278,500 | 279,000 | 272,500 |
| 20251112 | 271,500 | 275,500 | 278,500 | 269,500 |
| 20251111 | 272,500 | 269,000 | 274,000 | 267,500 |
| 20251110 | 266,500 | 270,500 | 274,000 | 265,000 |
| 20251107 | 261,000 | 264,000 | 267,000 | 259,500 |
| 20251106 | 274,500 | 269,000 | 275,000 | 264,500 |
| 20251105 | 270,000 | 268,500 | 271,500 | 259,000 |
| 20251104 | 286,500 | 276,000 | 288,500 | 276,000 |
| 20251103 | 297,500 | 291,500 | 298,000 | 288,000 |
| 20251031 | 273,500 | 290,000 | 294,000 | 270,500 |
| 20251030 | 287,500 | 265,000 | 289,500 | 263,000 |
| 20251029 | 254,500 | 258,000 | 259,500 | 251,000 |
| 20251028 | 253,500 | 250,500 | 253,500 | 249,000 |
| 20251027 | 253,500 | 254,500 | 259,500 | 253,000 |
| 20251024 | 253,500 | 252,500 | 254,000 | 248,000 |
| 20251023 | 256,500 | 252,000 | 258,500 | 251,000 |
| 20251022 | 265,000 | 261,500 | 265,000 | 254,500 |
| 20251021 | 252,000 | 256,500 | 267,000 | 251,500 |
| 20251020 | 251,500 | 248,000 | 252,000 | 241,500 |
| 20251017 | 241,000 | 243,000 | 246,000 | 239,500 |
| 20251016 | 237,000 | 242,000 | 245,000 | 234,000 |
| 20251015 | 223,000 | 223,500 | 224,000 | 220,000 |
| 20251014 | 218,500 | 223,000 | 225,000 | 218,000 |
| 20251013 | 214,500 | 218,500 | 219,500 | 214,000 |
| 20251010 | 219,000 | 217,000 | 220,250 | 216,500 |
| 20251002 | 216,500 | 220,000 | 223,000 | 216,500 |
| 20251001 | 215,500 | 215,500 | 217,000 | 215,000 |
| 20250930 | 214,000 | 215,000 | 216,000 | 214,000 |
| 20250929 | 215,500 | 215,000 | 216,500 | 214,000 |
| 20250926 | 215,000 | 214,500 | 215,500 | 213,000 |
| 20250925 | 217,000 | 217,000 | 217,500 | 215,500 |
| 20250924 | 218,000 | 217,500 | 219,500 | 216,500 |
| 20250923 | 217,500 | 219,000 | 220,000 | 217,500 |
| 20250922 | 215,000 | 218,000 | 219,000 | 214,500 |
| 20250919 | 218,000 | 214,000 | 218,500 | 212,000 |
| 20250918 | 216,500 | 218,500 | 218,500 | 215,000 |
| 20250917 | 216,000 | 216,000 | 216,500 | 215,000 |
| 20250916 | 216,000 | 215,000 | 216,500 | 215,000 |
| 20250915 | 221,500 | 215,000 | 221,500 | 215,000 |
| 20250912 | 222,500 | 223,500 | 224,000 | 220,500 |
| 20250911 | 221,500 | 223,000 | 223,000 | 219,000 |
| 20250910 | 219,500 | 220,500 | 222,000 | 219,000 |
| 20250909 | 219,500 | 219,000 | 220,500 | 218,500 |
| 20250908 | 218,000 | 218,500 | 218,500 | 215,500 |
| 20250905 | 222,000 | 220,000 | 222,500 | 219,500 |
| 20250904 | 221,000 | 221,500 | 221,500 | 219,500 |
| 20250903 | 218,500 | 221,500 | 223,500 | 218,500 |
| 20250902 | 221,000 | 220,000 | 221,000 | 217,000 |
| 20250901 | 220,500 | 220,500 | 223,000 | 219,000 |
| 20250829 | 223,000 | 220,000 | 224,500 | 218,500 |
| 20250828 | 218,500 | 222,000 | 225,000 | 218,000 |
| 20250827 | 219,000 | 220,000 | 221,000 | 218,500 |
| 20250826 | 220,500 | 218,500 | 222,000 | 217,500 |
| 20250825 | 221,500 | 222,000 | 222,000 | 217,500 |
| 20250822 | 222,000 | 220,000 | 223,500 | 219,500 |
| 20250821 | 221,000 | 221,500 | 224,500 | 220,500 |
| 20250820 | 218,500 | 220,500 | 222,000 | 217,500 |
| 20250819 | 216,500 | 219,000 | 219,000 | 215,000 |
| 20250818 | 217,500 | 216,500 | 218,000 | 215,000 |
| 20250814 | 216,000 | 217,500 | 219,000 | 216,000 |
| 20250813 | 215,500 | 216,000 | 216,000 | 214,000 |
| 20250812 | 212,000 | 213,000 | 216,000 | 211,500 |
| 20250811 | 213,000 | 212,500 | 213,500 | 211,500 |
| 20250808 | 212,500 | 212,500 | 214,000 | 211,500 |
| 20250807 | 213,500 | 212,500 | 215,000 | 211,000 |
| 20250806 | 209,000 | 210,500 | 211,500 | 208,500 |
| 20250805 | 213,000 | 210,500 | 215,000 | 209,500 |
| 20250804 | 210,000 | 211,000 | 212,500 | 207,000 |
| 20250801 | 211,000 | 210,000 | 215,500 | 210,000 |
| 20250731 | 233,000 | 213,000 | 233,000 | 212,000 |
| 20250730 | 215,500 | 223,000 | 228,000 | 215,500 |
| 20250729 | 217,500 | 218,000 | 218,500 | 214,000 |
| 20250728 | 221,500 | 218,500 | 222,500 | 216,000 |
| 20250725 | 215,000 | 216,500 | 221,000 | 214,000 |
| 20250724 | 221,000 | 217,500 | 225,500 | 214,500 |
| 20250723 | 213,000 | 222,000 | 223,000 | 213,000 |
| 20250722 | 209,000 | 206,500 | 209,500 | 204,500 |
| 20250721 | 209,500 | 209,000 | 210,500 | 208,000 |
| 20250718 | 210,000 | 210,500 | 212,500 | 208,500 |
| 20250717 | 208,500 | 210,000 | 212,000 | 205,500 |
| 20250716 | 211,000 | 207,500 | 211,000 | 207,500 |
| 20250715 | 217,000 | 211,000 | 217,500 | 209,500 |
| 20250714 | 208,500 | 217,000 | 218,000 | 208,000 |
| 20250711 | 209,000 | 208,000 | 211,500 | 207,500 |
| 20250710 | 210,000 | 208,000 | 211,500 | 205,500 |
| 20250709 | 208,500 | 209,500 | 209,500 | 205,500 |
| 20250708 | 207,000 | 211,000 | 211,500 | 205,500 |
| 20250707 | 210,000 | 208,500 | 210,500 | 207,000 |
| 20250704 | 214,500 | 210,500 | 216,500 | 210,000 |
| 20250703 | 215,000 | 214,500 | 217,000 | 211,500 |
| 20250702 | 215,000 | 213,500 | 218,000 | 210,000 |
| 20250701 | 204,000 | 210,000 | 214,500 | 203,500 |
| 20250630 | 204,500 | 203,500 | 207,000 | 203,500 |
| 20250627 | 211,000 | 205,000 | 211,000 | 203,000 |
| 20250626 | 214,500 | 209,500 | 215,000 | 208,000 |
| 20250625 | 206,500 | 217,000 | 221,500 | 206,000 |
| 20250624 | 206,500 | 206,000 | 208,000 | 203,000 |
| 20250623 | 205,500 | 201,500 | 206,000 | 200,500 |
| 20250620 | 208,000 | 210,000 | 210,500 | 205,500 |
| 20250619 | 209,500 | 207,000 | 211,500 | 205,500 |
| 20250618 | 202,500 | 206,000 | 207,000 | 200,500 |
| 20250617 | 202,500 | 205,000 | 208,000 | 200,500 |
| 20250616 | 198,300 | 201,500 | 202,000 | 196,200 |
| 20250613 | 199,400 | 199,000 | 199,800 | 196,800 |
| 20250612 | 201,500 | 201,500 | 204,500 | 200,500 |
| 20250611 | 199,100 | 201,000 | 201,500 | 199,000 |
| 20250610 | 201,000 | 197,000 | 201,500 | 195,800 |
| 20250609 | 192,900 | 197,800 | 198,400 | 192,300 |
| 20250605 | 186,000 | 189,600 | 193,000 | 186,000 |
| 20250604 | 185,100 | 186,000 | 186,500 | 184,100 |
| 20250602 | 184,600 | 184,000 | 185,500 | 183,100 |
| 20250530 | 187,400 | 185,300 | 187,500 | 185,300 |
| 20250529 | 189,600 | 191,000 | 193,000 | 186,300 |
| 20250528 | 182,400 | 185,900 | 186,300 | 182,400 |
| 20250527 | 180,700 | 181,900 | 181,900 | 180,300 |
| 20250526 | 180,100 | 181,900 | 183,000 | 179,700 |
| 20250523 | 182,400 | 179,900 | 182,500 | 179,300 |
| 20250522 | 187,000 | 182,400 | 187,000 | 181,900 |
| 20250521 | 189,500 | 188,000 | 190,350 | 187,400 |
| 20250520 | 192,800 | 189,500 | 194,100 | 189,500 |
| 20250519 | 193,000 | 191,000 | 193,000 | 190,000 |
| 20250516 | 193,300 | 193,800 | 194,700 | 193,000 |
| 20250515 | 195,200 | 192,900 | 196,900 | 192,200 |
| 20250514 | 197,200 | 197,100 | 198,300 | 194,300 |
| 20250513 | 197,400 | 196,700 | 198,000 | 195,100 |
| 20250512 | 191,900 | 195,800 | 195,800 | 191,400 |
| 20250509 | 191,200 | 189,900 | 193,400 | 189,500 |
| 20250508 | 187,600 | 187,100 | 188,900 | 187,100 |
| 20250507 | 191,400 | 187,600 | 191,400 | 186,500 |
| 20250502 | 190,200 | 189,400 | 190,500 | 188,200 |
| 20250430 | 192,700 | 190,600 | 193,300 | 190,200 |
| 20250429 | 192,700 | 192,800 | 194,000 | 189,700 |
| 20250428 | 188,100 | 189,000 | 190,100 | 187,000 |
| 20250425 | 191,000 | 188,800 | 191,000 | 188,600 |
| 20250424 | 191,100 | 188,900 | 191,200 | 186,500 |
| 20250423 | 188,900 | 190,000 | 190,400 | 187,400 |
| 20250422 | 186,100 | 185,600 | 187,700 | 185,200 |
| 20250421 | 187,500 | 187,300 | 188,800 | 185,500 |
| 20250418 | 182,800 | 187,200 | 188,300 | 181,200 |
| 20250417 | 182,600 | 181,700 | 184,600 | 181,500 |
| 20250416 | 185,200 | 181,700 | 186,400 | 181,300 |
| 20250415 | 185,400 | 187,000 | 189,200 | 183,700 |
| 20250414 | 178,400 | 179,300 | 180,300 | 177,500 |
| 20250411 | 181,800 | 177,500 | 183,000 | 175,800 |
| 20250410 | 191,700 | 187,000 | 192,900 | 186,500 |
| 20250409 | 177,500 | 178,000 | 180,900 | 177,300 |
| 20250408 | 181,400 | 179,200 | 183,800 | 177,500 |
| 20250407 | 184,700 | 179,100 | 185,300 | 178,900 |
| 20250404 | 191,300 | 191,800 | 196,500 | 189,600 |
| 20250403 | 191,000 | 193,800 | 194,500 | 189,100 |
| 20250402 | 198,800 | 196,300 | 199,100 | 195,800 |
| 20250401 | 199,000 | 198,600 | 200,500 | 196,100 |
| 20250331 | 199,900 | 197,200 | 201,000 | 196,800 |
| 20250328 | 208,000 | 205,000 | 209,500 | 202,500 |
| 20250327 | 215,000 | 212,500 | 216,500 | 212,000 |
| 20250326 | 224,000 | 222,000 | 227,500 | 220,500 |
| 20250325 | 228,500 | 220,000 | 229,000 | 218,500 |
| 20250324 | 204,500 | 213,000 | 216,000 | 203,500 |
| 20250321 | 201,500 | 205,000 | 205,000 | 201,000 |
| 20250320 | 204,500 | 202,500 | 205,000 | 201,500 |
| 20250319 | 201,000 | 204,000 | 204,000 | 199,000 |
| 20250318 | 199,500 | 200,500 | 202,000 | 199,300 |
| 20250317 | 198,400 | 199,000 | 199,000 | 195,300 |
| 20250314 | 199,800 | 198,500 | 200,500 | 197,500 |
| 20250313 | 199,300 | 201,000 | 201,000 | 196,200 |
| 20250312 | 195,800 | 198,200 | 198,200 | 195,000 |
| 20250311 | 194,500 | 195,600 | 196,000 | 192,700 |
| 20250310 | 196,600 | 197,400 | 198,600 | 195,200 |
| 20250307 | 194,800 | 196,600 | 197,200 | 194,100 |
| 20250306 | 199,200 | 197,600 | 201,000 | 196,500 |
| 20250305 | 191,800 | 194,700 | 197,000 | 191,800 |
| 20250304 | 190,000 | 190,300 | 195,100 | 189,200 |
| 20250228 | 198,600 | 193,000 | 198,800 | 193,000 |
| 20250227 | 200,500 | 200,500 | 201,000 | 199,300 |
| 20250226 | 203,500 | 205,000 | 207,000 | 203,000 |
| 20250225 | 205,000 | 202,500 | 205,000 | 202,000 |
| 20250224 | 204,000 | 207,000 | 207,000 | 203,500 |
| 20250221 | 209,000 | 206,000 | 211,000 | 204,000 |
| 20250220 | 202,500 | 203,000 | 204,000 | 201,500 |
| 20250219 | 198,900 | 204,000 | 204,500 | 198,800 |
| 20250218 | 200,000 | 200,500 | 201,500 | 198,900 |
| 20250217 | 201,000 | 199,800 | 202,500 | 199,500 |
| 20250214 | 208,000 | 206,000 | 210,000 | 205,500 |
| 20250213 | 202,500 | 208,500 | 210,000 | 202,000 |
| 20250212 | 199,000 | 198,100 | 200,500 | 198,100 |
| 20250211 | 199,500 | 199,400 | 202,500 | 198,500 |
| 20250210 | 199,500 | 199,400 | 201,000 | 197,700 |
| 20250207 | 203,500 | 200,500 | 204,500 | 200,000 |
| 20250206 | 206,000 | 203,500 | 207,000 | 203,000 |
| 20250205 | 201,500 | 204,500 | 206,500 | 201,000 |
| 20250204 | 205,000 | 201,000 | 208,500 | 201,000 |
| 20250203 | 201,000 | 202,000 | 203,500 | 200,000 |
| 20250131 | 204,500 | 206,000 | 207,500 | 200,000 |
| 20250124 | 208,000 | 205,000 | 208,500 | 203,000 |
| 20250123 | 208,000 | 209,000 | 213,500 | 205,500 |
| 20250122 | 207,500 | 208,500 | 210,000 | 206,500 |
| 20250121 | 210,500 | 206,500 | 213,000 | 206,500 |
| 20250120 | 211,000 | 208,500 | 212,000 | 207,500 |
| 20250117 | 217,500 | 211,500 | 218,000 | 211,000 |
| 20250116 | 223,000 | 219,000 | 224,000 | 218,000 |
| 20250115 | 222,000 | 220,500 | 224,000 | 220,500 |
| 20250114 | 221,000 | 222,000 | 224,500 | 219,500 |
| 20250113 | 225,500 | 220,000 | 226,000 | 218,500 |
| 20250110 | 215,000 | 226,000 | 227,000 | 215,000 |
| 20250109 | 215,000 | 213,000 | 219,500 | 213,000 |
| 20250108 | 209,500 | 213,500 | 215,500 | 209,000 |
| 20250107 | 211,500 | 211,000 | 214,000 | 210,500 |
| 20250106 | 213,000 | 211,500 | 213,500 | 207,000 |
| 20250103 | 211,500 | 213,000 | 215,000 | 211,000 |
| 20250102 | 212,000 | 211,500 | 216,000 | 210,500 |