Stock Ticker
- (005430) 한국공항보통주
- Description: 기업개요
동사는 1968년 설립, 1976년 상장된 항공운수보조 전문기업이며, 1999년 한국항공과 합병 후 지상조업과 급유업 등으로 확장함.
인천, 김포, 김해, 제주공항에서 대한항공, 진에어 및 외국 항공사의 항공기 지상조업, 급유조업과 항공화물조업을 하고 생수·축산, 세탁, 지게차렌탈 사업을 영위함.
2025년 지게차 및 배터리 판매·중개 렌탈 플랫폼 런칭과 대한항공과 일본 진출을 통한 사업다각화를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 88,000 | 86,400 | 88,100 | 85,300 |
| 20261019 | 88,000 | 88,000 | 88,500 | 86,600 |
| 20261016 | 88,700 | 88,700 | 91,100 | 87,900 |
| 20261015 | 91,200 | 88,500 | 93,400 | 86,000 |
| 20261014 | 94,500 | 91,300 | 95,200 | 90,100 |
| 20261013 | 94,800 | 94,500 | 95,600 | 90,100 |
| 20261012 | 96,000 | 93,900 | 96,200 | 93,600 |
| 20261008 | 96,100 | 95,100 | 96,800 |
| 20261007 | 96,800 | 95,600 | 97,600 | 94,600 |
| 20261006 | 97,600 | 96,800 | 99,600 | 94,300 |
| 20261002 | 100,700 | 97,600 | 100,700 | 97,000 |
| 20261001 | 90,100 | 99,700 | 102,600 | 89,800 |
| 20260930 | 89,200 | 90,100 | 91,600 | 87,300 |
| 20260929 | 87,900 | 87,400 | 89,200 | 86,100 |
| 20260928 | 84,800 | 87,400 | 89,100 | 84,200 |
| 20260923 | 82,500 | 84,500 | 84,800 | 80,100 |
| 20260922 | 81,100 | 82,500 | 83,200 | 80,300 |
| 20260921 | 79,800 | 80,800 | 81,700 | 79,400 |
| 20260918 | 81,300 | 79,800 | 81,300 | 79,300 |
| 20260917 | 81,300 | 80,000 | 81,300 | 79,800 |
| 20260916 | 78,600 | 80,100 | 80,400 | 77,800 |
| 20260915 | 78,000 | 77,900 | 78,700 | 77,300 |
| 20260914 | 80,500 | 78,000 | 80,500 | 77,100 |
| 20260911 | 80,000 | 80,300 | 80,700 | 78,800 |
| 20260910 | 79,800 | 80,000 | 80,900 | 78,100 |
| 20260909 | 80,900 | 79,900 | 80,900 | 78,500 |
| 20260908 | 80,100 | 80,000 | 82,000 | 79,800 |
| 20260907 | 79,000 | 79,900 | 83,500 | 78,100 |
| 20260904 | 78,700 | 79,000 | 82,800 | 78,200 |
| 20260903 | 81,300 | 77,400 | 81,700 | 77,400 |
| 20260902 | 80,400 | 81,200 | 81,500 | 76,600 |
| 20260901 | 80,700 | 80,400 | 82,000 | 79,400 |
| 20260831 | 83,300 | 80,700 | 83,600 | 80,100 |
| 20260828 | 83,500 | 83,200 | 84,500 | 81,700 |
| 20260827 | 85,000 | 83,300 | 86,000 | 82,200 |
| 20260826 | 82,100 | 84,300 | 85,100 | 81,500 |
| 20260825 | 81,500 | 82,100 | 83,500 | 79,100 |
| 20260824 | 79,800 | 81,500 | 82,300 | 79,800 |
| 20260821 | 81,000 | 80,800 | 81,800 | 78,100 |
| 20260820 | 83,300 | 81,000 | 83,900 | 80,600 |
| 20260819 | 85,600 | 83,900 | 87,000 | 82,500 |
| 20260818 | 85,400 | 86,200 | 88,500 | 81,700 |
| 20260814 | 83,400 | 86,200 | 89,000 | 83,400 |
| 20260813 | 87,000 | 82,900 | 88,900 | 82,800 |
| 20260812 | 93,200 | 86,800 | 93,200 | 85,800 |
| 20260811 | 91,900 | 93,200 | 93,300 | 83,400 |
| 20260810 | 92,900 | 92,400 | 95,000 | 89,600 |
| 20260807 | 90,700 | 89,800 | 92,800 | 88,400 |
| 20260806 | 91,800 | 90,700 | 93,700 | 88,700 |
| 20260805 | 93,000 | 91,800 | 95,600 | 90,200 |
| 20260804 | 88,900 | 91,200 | 92,700 | 86,000 |
| 20260803 | 90,600 | 88,800 | 90,600 | 84,600 |
| 20260731 | 85,800 | 90,700 | 92,000 | 82,400 |
| 20260730 | 80,000 | 85,200 | 85,800 | 80,000 |
| 20260729 | 79,600 | 78,000 | 93,700 | 74,900 |
| 20260728 | 80,600 | 79,600 | 80,600 | 76,500 |
| 20260727 | 79,800 | 80,800 | 82,300 | 78,700 |
| 20260724 | 82,000 | 79,000 | 83,900 | 78,200 |
| 20260723 | 81,100 | 81,700 | 83,400 | 80,100 |
| 20260722 | 79,100 | 79,800 | 82,300 | 79,100 |
| 20260721 | 82,400 | 79,300 | 82,900 | 78,100 |
| 20260720 | 86,000 | 82,400 | 86,000 | 78,700 |
| 20260716 | 84,100 | 85,700 | 86,900 | 82,200 |
| 20260715 | 80,000 | 85,800 | 88,800 | 80,000 |
| 20260714 | 80,000 | 79,700 | 81,900 | 77,500 |
| 20260713 | 81,700 | 81,500 | 82,100 | 76,300 |
| 20260710 | 80,900 | 81,700 | 82,000 | 78,300 |
| 20260709 | 81,000 | 79,400 | 83,500 | 77,900 |
| 20260708 | 85,700 | 80,100 | 86,300 | 78,700 |
| 20260707 | 85,200 | 85,700 | 86,600 | 79,100 |
| 20260706 | 89,800 | 86,000 | 95,900 | 84,300 |
| 20260703 | 83,200 | 89,600 | 92,000 | 79,200 |
| 20260702 | 86,800 | 83,200 | 88,500 | 83,200 |
| 20260701 | 82,000 | 87,500 | 88,500 | 81,500 |
| 20260630 | 78,000 | 81,500 | 81,500 | 75,700 |
| 20260629 | 77,300 | 78,000 | 79,900 | 75,300 |
| 20260626 | 83,100 | 77,300 | 83,100 | 77,200 |
| 20260625 | 79,900 | 81,200 | 84,900 | 77,100 |
| 20260624 | 79,900 | 79,800 | 81,300 | 76,800 |
| 20260623 | 84,400 | 80,700 | 84,400 | 77,500 |
| 20260622 | 79,900 | 82,400 | 83,300 | 79,800 |
| 20260619 | 81,500 | 80,600 | 83,400 | 79,100 |
| 20260618 | 86,000 | 82,900 | 88,900 | 82,400 |
| 20260617 | 84,200 | 86,100 | 86,500 | 80,100 |
| 20260616 | 84,700 | 85,000 | 86,000 | 81,800 |
| 20260615 | 88,800 | 84,200 | 90,000 | 83,900 |
| 20260612 | 80,700 | 87,900 | 90,000 | 80,600 |
| 20260611 | 73,500 | 79,200 | 79,900 | 73,400 |
| 20260610 | 69,800 | 73,500 | 75,600 | 69,600 |
| 20260609 | 70,000 | 71,200 | 74,000 | 67,900 |
| 20260608 | 72,300 | 68,900 | 73,400 | 68,400 |
| 20260605 | 79,000 | 75,200 | 79,000 | 74,400 |
| 20260604 | 79,200 | 78,200 | 80,400 | 75,100 |
| 20260602 | 77,200 | 80,000 | 81,500 | 77,200 |
| 20260601 | 82,300 | 81,600 | 82,300 | 76,300 |
| 20260529 | 87,000 | 82,500 | 87,100 | 79,100 |
| 20260528 | 86,700 | 89,700 | 90,300 | 83,300 |
| 20260527 | 80,500 | 88,300 | 93,100 | 79,800 |
| 20260526 | 76,000 | 80,500 | 81,800 | 73,900 |
| 20260522 | 72,000 | 75,800 | 76,300 | 72,000 |
| 20260521 | 74,400 | 73,400 | 75,800 | 71,600 |
| 20260520 | 74,900 | 74,400 | 76,000 | 72,100 |
| 20260519 | 70,400 | 74,800 | 75,800 | 70,400 |
| 20260518 | 68,800 | 70,400 | 75,500 | 66,600 |
| 20260515 | 72,000 | 68,800 | 72,000 | 68,000 |
| 20260514 | 62,100 | 72,400 | 74,900 | 61,900 |
| 20260513 | 61,500 | 61,300 | 61,900 | 59,900 |
| 20260512 | 62,500 | 61,800 | 63,000 | 59,900 |
| 20260511 | 64,900 | 63,100 | 64,900 | 62,900 |
| 20260508 | 63,900 | 65,200 | 65,600 | 62,500 |
| 20260507 | 64,000 | 63,900 | 65,800 | 62,500 |
| 20260506 | 59,300 | 63,600 | 64,500 | 58,700 |
| 20260504 | 58,800 | 58,700 | 59,400 | 58,200 |
| 20260430 | 59,500 | 58,800 | 59,500 | 58,300 |
| 20260429 | 59,400 | 59,500 | 59,700 | 58,800 |
| 20260428 | 58,800 | 59,400 | 60,400 | 58,800 |
| 20260427 | 59,400 | 58,600 | 59,400 | 58,000 |
| 20260424 | 58,200 | 58,900 | 59,100 | 57,900 |
| 20260423 | 57,900 | 58,300 | 60,000 | 57,600 |
| 20260422 | 58,200 | 57,600 | 58,200 | 57,000 |
| 20260421 | 58,300 | 57,900 | 58,500 | 57,500 |
| 20260420 | 58,900 | 58,000 | 59,200 | 57,700 |
| 20260417 | 59,300 | 58,600 | 59,300 | 58,000 |
| 20260416 | 58,400 | 58,600 | 59,700 | 58,400 |
| 20260415 | 59,100 | 58,600 | 59,400 | 58,300 |
| 20260414 | 58,200 | 58,600 | 59,600 | 58,100 |
| 20260413 | 58,500 | 58,200 | 58,500 | 57,300 |
| 20260410 | 57,600 | 58,500 | 60,100 | 57,400 |
| 20260409 | 58,000 | 57,600 | 58,000 | 57,100 |
| 20260408 | 57,300 | 58,600 | 58,900 | 56,300 |
| 20260407 | 57,300 | 55,000 | 57,300 | 55,000 |
| 20260406 | 59,300 | 56,800 | 59,300 | 56,600 |
| 20260403 | 56,400 | 57,900 | 58,800 | 56,400 |
| 20260402 | 59,200 | 56,400 | 60,100 | 56,400 |
| 20260401 | 57,000 | 59,100 | 59,900 | 57,000 |
| 20260331 | 58,800 | 56,800 | 59,600 | 56,800 |
| 20260330 | 56,600 | 58,900 | 59,900 | 54,600 |
| 20260327 | 56,500 | 56,700 | 56,700 | 54,200 |
| 20260326 | 57,500 | 56,500 | 57,500 | 56,200 |
| 20260325 | 56,100 | 57,400 | 58,000 | 56,100 |
| 20260324 | 57,100 | 56,300 | 57,100 | 55,400 |
| 20260323 | 57,700 | 55,700 | 57,700 | 55,400 |
| 20260320 | 57,800 | 57,800 | 59,500 | 57,700 |
| 20260319 | 58,700 | 57,800 | 59,100 | 56,900 |
| 20260318 | 59,700 | 58,700 | 60,400 | 58,700 |
| 20260317 | 58,600 | 58,800 | 59,500 | 58,400 |
| 20260316 | 59,000 | 58,600 | 59,600 | 58,000 |
| 20260313 | 59,300 | 59,000 | 60,000 | 57,000 |
| 20260312 | 59,500 | 59,700 | 60,000 | 58,600 |
| 20260311 | 59,900 | 59,500 | 62,100 | 58,600 |
| 20260310 | 59,100 | 59,700 | 60,300 | 58,200 |
| 20260309 | 55,600 | 56,700 | 58,200 | 55,600 |
| 20260306 | 59,800 | 60,000 | 60,200 | 58,300 |
| 20260305 | 59,100 | 60,200 | 61,400 | 58,500 |
| 20260304 | 63,100 | 56,100 | 63,200 | 56,000 |
| 20260303 | 65,100 | 63,800 | 66,500 | 63,800 |
| 20260227 | 68,000 | 67,000 | 68,000 | 66,400 |
| 20260226 | 68,300 | 68,000 | 68,400 | 66,400 |
| 20260225 | 68,800 | 68,300 | 69,500 | 68,000 |
| 20260224 | 69,900 | 68,600 | 70,600 | 68,000 |
| 20260223 | 69,000 | 70,300 | 71,500 | 68,900 |
| 20260220 | 70,100 | 68,800 | 70,100 | 68,500 |
| 20260219 | 69,500 | 70,100 | 71,300 | 69,500 |
| 20260213 | 70,200 | 69,400 | 70,800 | 69,200 |
| 20260212 | 72,600 | 70,700 | 72,700 | 69,700 |
| 20260211 | 69,600 | 72,600 | 72,700 | 69,600 |
| 20260210 | 67,700 | 69,600 | 70,500 | 67,400 |
| 20260209 | 67,800 | 67,400 | 68,600 | 67,100 |
| 20260206 | 68,500 | 68,000 | 68,500 | 65,800 |
| 20260205 | 69,200 | 68,600 | 70,400 | 68,000 |
| 20260204 | 68,400 | 69,700 | 69,900 | 68,400 |
| 20260203 | 68,000 | 68,700 | 68,700 | 66,800 |
| 20260202 | 68,700 | 68,000 | 69,500 | 66,100 |
| 20260130 | 69,500 | 68,700 | 69,500 | 67,500 |
| 20260129 | 66,700 | 68,800 | 69,400 | 65,000 |
| 20260128 | 67,400 | 66,700 | 68,800 | 66,400 |
| 20260127 | 67,100 | 67,400 | 68,000 | 65,900 |
| 20260126 | 67,900 | 67,300 | 69,500 | 66,500 |
| 20260123 | 66,400 | 67,900 | 68,500 | 65,500 |
| 20260122 | 67,200 | 66,500 | 68,200 | 66,000 |
| 20260121 | 66,300 | 67,200 | 67,900 | 65,300 |
| 20260120 | 66,300 | 66,700 | 68,600 | 65,000 |
| 20260119 | 66,000 | 66,300 | 66,800 | 65,000 |
| 20260116 | 64,800 | 66,300 | 66,700 | 64,100 |
| 20260115 | 66,600 | 64,700 | 66,600 | 64,200 |
| 20260114 | 66,300 | 66,600 | 66,800 | 64,000 |
| 20260113 | 67,000 | 66,800 | 68,400 | 63,900 |
| 20260112 | 61,200 | 66,100 | 66,400 | 61,200 |
| 20260109 | 61,100 | 61,200 | 62,800 | 61,100 |
| 20260108 | 62,800 | 61,500 | 63,100 | 61,200 |
| 20260107 | 63,900 | 62,800 | 64,000 | 62,300 |
| 20260106 | 63,100 | 64,000 | 64,800 | 62,600 |
| 20260105 | 64,100 | 63,100 | 64,300 | 62,000 |
| 20260102 | 64,800 | 64,100 | 65,500 | 60,100 |
| 20251230 | 64,200 | 65,000 | 65,800 | 62,700 |
| 20251229 | 63,000 | 64,200 | 64,200 | 62,200 |
| 20251226 | 64,800 | 63,400 | 65,500 | 62,500 |
| 20251224 | 64,700 | 64,800 | 65,700 | 63,900 |
| 20251223 | 66,300 | 64,700 | 66,800 | 64,200 |
| 20251222 | 64,700 | 66,900 | 67,200 | 63,700 |
| 20251219 | 62,900 | 64,700 | 65,700 | 62,900 |
| 20251218 | 62,000 | 62,500 | 63,200 | 60,500 |
| 20251217 | 62,600 | 63,000 | 63,300 | 60,900 |
| 20251216 | 61,300 | 62,600 | 63,100 | 61,300 |
| 20251215 | 61,300 | 60,800 | 61,900 | 59,900 |
| 20251212 | 60,200 | 61,400 | 61,900 | 60,200 |
| 20251211 | 61,900 | 60,500 | 61,900 | 60,100 |
| 20251210 | 60,800 | 60,500 | 62,100 | 60,500 |
| 20251209 | 61,400 | 61,400 | 61,800 | 60,600 |
| 20251208 | 62,700 | 61,500 | 63,300 | 61,100 |
| 20251205 | 61,800 | 62,700 | 62,900 | 60,100 |
| 20251204 | 61,900 | 62,400 | 63,500 | 61,800 |
| 20251203 | 60,600 | 63,000 | 63,000 | 59,800 |
| 20251202 | 60,000 | 60,000 | 61,500 | 59,000 |
| 20251201 | 61,000 | 59,900 | 61,400 | 59,000 |
| 20251128 | 59,100 | 60,900 | 61,400 | 57,900 |
| 20251127 | 57,600 | 58,800 | 59,200 | 57,600 |
| 20251126 | 57,200 | 58,000 | 58,000 | 56,500 |
| 20251125 | 57,000 | 57,200 | 57,500 | 56,000 |
| 20251124 | 57,300 | 57,200 | 57,900 | 56,600 |
| 20251121 | 57,500 | 57,000 | 57,500 | 56,300 |
| 20251120 | 58,300 | 58,000 | 58,300 | 55,000 |
| 20251119 | 57,500 | 57,500 | 58,500 | 56,800 |
| 20251118 | 59,800 | 57,300 | 60,000 | 57,000 |
| 20251117 | 58,900 | 59,900 | 60,900 | 58,000 |
| 20251114 | 58,300 | 58,500 | 59,500 | 58,300 |
| 20251113 | 59,500 | 59,200 | 60,300 | 59,000 |
| 20251112 | 60,200 | 59,900 | 60,900 | 58,500 |
| 20251111 | 59,800 | 60,200 | 61,000 | 59,500 |
| 20251110 | 58,200 | 59,400 | 60,300 | 58,200 |
| 20251107 | 58,200 | 58,200 | 59,700 | 57,200 |
| 20251106 | 58,600 | 59,300 | 59,800 | 55,100 |
| 20251105 | 60,000 | 57,700 | 60,000 | 56,600 |
| 20251104 | 60,400 | 59,200 | 60,800 | 59,200 |
| 20251103 | 61,100 | 60,400 | 61,400 | 59,900 |
| 20251031 | 60,000 | 59,800 | 60,400 | 59,600 |
| 20251030 | 61,600 | 60,100 | 63,100 | 59,800 |
| 20251029 | 60,400 | 61,700 | 62,000 | 59,500 |
| 20251028 | 60,000 | 60,300 | 61,600 | 59,900 |
| 20251027 | 61,500 | 60,800 | 62,100 | 60,500 |
| 20251024 | 61,200 | 61,900 | 63,000 | 60,600 |
| 20251023 | 62,500 | 62,200 | 65,600 | 61,500 |
| 20251022 | 61,000 | 62,800 | 63,000 | 61,000 |
| 20251021 | 61,900 | 60,900 | 62,700 | 60,600 |
| 20251020 | 63,400 | 61,900 | 63,400 | 61,700 |
| 20251017 | 63,600 | 63,000 | 64,700 | 62,600 |
| 20251016 | 62,900 | 64,300 | 64,800 | 62,900 |
| 20251015 | 63,500 | 62,800 | 64,800 | 61,800 |
| 20251014 | 64,700 | 63,500 | 64,900 | 63,000 |
| 20251013 | 65,100 | 63,600 | 65,900 | 63,600 |
| 20251010 | 65,900 | 66,400 | 68,400 | 65,300 |
| 20251002 | 67,000 | 66,900 | 67,900 | 66,000 |
| 20251001 | 68,300 | 67,000 | 69,500 | 66,200 |
| 20250930 | 69,300 | 68,300 | 70,500 | 68,300 |
| 20250929 | 68,300 | 70,400 | 70,500 | 68,000 |
| 20250926 | 67,500 | 68,300 | 69,700 | 67,100 |
| 20250925 | 69,500 | 68,300 | 70,000 | 68,200 |
| 20250924 | 67,500 | 69,500 | 70,000 | 67,500 |
| 20250923 | 67,500 | 67,400 | 69,800 | 67,200 |
| 20250922 | 68,800 | 68,100 | 70,300 | 68,000 |
| 20250919 | 69,800 | 68,700 | 71,000 | 67,900 |
| 20250918 | 71,200 | 69,700 | 71,300 | 69,500 |
| 20250917 | 70,000 | 71,300 | 71,700 | 69,900 |
| 20250916 | 69,900 | 69,900 | 70,600 | 69,700 |
| 20250915 | 69,800 | 69,900 | 70,700 | 69,500 |
| 20250912 | 70,200 | 70,200 | 70,800 | 69,500 |
| 20250911 | 71,900 | 70,800 | 71,900 | 70,200 |
| 20250910 | 71,500 | 71,100 | 72,300 | 69,600 |
| 20250909 | 70,700 | 71,500 | 73,500 | 69,800 |
| 20250908 | 69,700 | 70,800 | 71,400 | 69,700 |
| 20250905 | 71,300 | 70,500 | 71,600 | 69,100 |
| 20250904 | 68,400 | 70,500 | 70,600 | 68,400 |
| 20250903 | 65,800 | 68,500 | 68,500 | 65,000 |
| 20250902 | 63,700 | 65,400 | 66,400 | 63,500 |
| 20250901 | 64,600 | 63,400 | 64,600 | 63,000 |
| 20250829 | 62,300 | 63,900 | 64,800 | 62,200 |
| 20250828 | 61,000 | 62,300 | 62,700 | 60,800 |
| 20250827 | 63,200 | 62,100 | 63,400 | 61,300 |
| 20250826 | 63,600 | 62,500 | 63,600 | 62,100 |
| 20250825 | 62,000 | 63,500 | 63,500 | 61,100 |
| 20250822 | 59,100 | 61,200 | 61,300 | 55,800 |
| 20250821 | 59,400 | 60,000 | 60,200 | 59,400 |
| 20250820 | 59,500 | 59,300 | 59,700 | 58,100 |
| 20250819 | 59,500 | 60,100 | 60,400 | 59,000 |
| 20250818 | 60,400 | 59,200 | 60,700 | 58,200 |
| 20250814 | 59,400 | 59,000 | 61,000 | 58,900 |
| 20250813 | 61,100 | 59,800 | 61,300 | 58,900 |
| 20250812 | 64,000 | 62,400 | 64,500 | 61,700 |
| 20250811 | 63,700 | 63,800 | 65,800 | 62,100 |
| 20250808 | 63,900 | 64,300 | 64,500 | 62,900 |
| 20250807 | 65,100 | 63,900 | 65,100 | 63,100 |
| 20250806 | 64,800 | 63,700 | 64,800 | 62,200 |
| 20250805 | 63,400 | 63,500 | 63,500 | 61,200 |
| 20250804 | 62,300 | 61,900 | 63,300 | 60,600 |
| 20250801 | 65,300 | 62,600 | 67,500 | 62,200 |
| 20250731 | 63,200 | 66,300 | 66,500 | 62,400 |
| 20250730 | 61,700 | 63,600 | 64,700 | 60,700 |
| 20250729 | 63,000 | 61,400 | 63,700 | 60,100 |
| 20250728 | 66,800 | 62,100 | 66,800 | 62,100 |
| 20250725 | 67,100 | 67,100 | 67,700 | 65,800 |
| 20250724 | 68,000 | 67,200 | 68,000 | 65,100 |
| 20250723 | 63,800 | 67,000 | 67,000 | 63,600 |
| 20250722 | 66,200 | 64,500 | 66,300 | 64,200 |
| 20250721 | 65,700 | 66,200 | 67,100 | 64,200 |
| 20250718 | 66,300 | 66,200 | 66,400 | 64,300 |
| 20250717 | 67,400 | 66,300 | 67,400 | 64,700 |
| 20250716 | 64,500 | 66,700 | 67,800 | 64,500 |
| 20250715 | 66,000 | 64,500 | 66,000 | 63,200 |
| 20250714 | 59,800 | 63,700 | 64,300 | 59,800 |
| 20250711 | 62,200 | 59,800 | 62,200 | 59,100 |
| 20250710 | 55,200 | 60,800 | 61,000 | 55,200 |
| 20250709 | 54,700 | 55,500 | 56,000 | 53,900 |
| 20250708 | 52,900 | 54,200 | 55,000 | 52,900 |
| 20250707 | 53,400 | 53,100 | 53,400 | 52,400 |
| 20250704 | 53,500 | 53,400 | 54,000 | 52,900 |
| 20250703 | 53,200 | 53,500 | 54,400 | 52,700 |
| 20250702 | 52,900 | 52,800 | 53,100 | 52,000 |
| 20250701 | 52,600 | 52,700 | 53,600 | 52,500 |
| 20250630 | 52,700 | 52,200 | 53,200 | 51,800 |
| 20250627 | 53,200 | 52,700 | 53,200 | 52,300 |
| 20250626 | 53,600 | 53,100 | 53,700 | 52,300 |
| 20250625 | 54,700 | 53,500 | 54,900 | 53,100 |
| 20250624 | 53,000 | 54,300 | 55,200 | 52,700 |
| 20250623 | 52,800 | 52,400 | 53,000 | 51,600 |
| 20250620 | 52,800 | 53,300 | 53,500 | 52,600 |
| 20250619 | 53,500 | 52,800 | 53,500 | 52,600 |
| 20250618 | 52,600 | 53,500 | 53,500 | 52,100 |
| 20250617 | 54,200 | 53,100 | 54,800 | 52,800 |
| 20250616 | 52,800 | 54,100 | 55,100 | 51,900 |
| 20250613 | 56,000 | 53,300 | 56,400 | 52,800 |
| 20250612 | 55,500 | 55,700 | 56,800 | 55,300 |
| 20250611 | 55,600 | 55,500 | 56,200 | 54,700 |
| 20250610 | 56,000 | 55,700 | 57,300 | 55,200 |
| 20250609 | 53,300 | 56,400 | 56,600 | 53,300 |
| 20250605 | 53,200 | 53,300 | 54,300 | 53,100 |
| 20250604 | 53,200 | 53,500 | 53,600 | 52,700 |
| 20250602 | 53,300 | 53,200 | 53,700 | 52,500 |
| 20250530 | 54,300 | 53,300 | 54,300 | 52,100 |
| 20250529 | 54,000 | 53,800 | 54,200 | 52,800 |
| 20250528 | 53,200 | 53,300 | 54,000 | 52,900 |
| 20250527 | 52,300 | 53,500 | 53,500 | 52,100 |
| 20250526 | 52,600 | 52,100 | 52,600 | 51,500 |
| 20250523 | 51,700 | 52,600 | 52,600 | 51,000 |
| 20250522 | 52,600 | 51,800 | 53,500 | 51,800 |
| 20250521 | 52,700 | 52,600 | 53,600 | 51,900 |
| 20250520 | 51,600 | 52,800 | 52,900 | 51,100 |
| 20250519 | 50,900 | 50,900 | 52,500 | 50,600 |
| 20250516 | 53,500 | 51,400 | 53,500 | 50,600 |
| 20250515 | 54,300 | 52,800 | 54,400 | 52,800 |
| 20250514 | 52,300 | 54,200 | 55,100 | 52,300 |
| 20250513 | 52,200 | 51,100 | 52,300 | 51,000 |
| 20250512 | 50,900 | 51,700 | 52,000 | 50,900 |
| 20250509 | 49,400 | 50,500 | 50,700 | 49,400 |
| 20250508 | 49,450 | 49,200 | 49,500 | 48,700 |
| 20250507 | 47,400 | 49,100 | 49,100 | 47,350 |
| 20250502 | 47,200 | 47,050 | 47,300 | 46,600 |
| 20250430 | 47,950 | 46,950 | 47,950 | 46,850 |
| 20250429 | 47,500 | 47,800 | 47,850 | 47,100 |
| 20250428 | 47,550 | 47,150 | 47,550 | 47,100 |
| 20250425 | 46,700 | 47,300 | 47,500 | 46,700 |
| 20250424 | 46,400 | 46,550 | 46,600 | 46,150 |
| 20250423 | 46,500 | 46,400 | 46,600 | 46,300 |
| 20250422 | 46,200 | 46,200 | 46,300 | 45,750 |
| 20250421 | 46,400 | 46,200 | 46,400 | 45,600 |
| 20250418 | 46,250 | 46,250 | 46,600 | 46,100 |
| 20250417 | 45,200 | 46,200 | 46,300 | 45,000 |
| 20250416 | 47,100 | 45,150 | 47,100 | 44,950 |
| 20250415 | 47,000 | 47,150 | 47,450 | 46,750 |
| 20250414 | 46,700 | 46,800 | 47,050 | 46,500 |
| 20250411 | 45,500 | 46,300 | 46,650 | 45,100 |
| 20250410 | 45,100 | 45,800 | 46,000 | 45,100 |
| 20250409 | 44,550 | 44,100 | 44,600 | 43,500 |
| 20250408 | 44,900 | 44,950 | 45,150 | 44,500 |
| 20250407 | 47,200 | 44,200 | 47,200 | 44,200 |
| 20250404 | 46,550 | 47,500 | 48,200 | 46,150 |
| 20250403 | 46,850 | 47,150 | 47,500 | 46,550 |
| 20250402 | 47,850 | 47,500 | 48,450 | 47,400 |
| 20250401 | 48,500 | 48,400 | 48,600 | 47,500 |
| 20250331 | 49,450 | 47,900 | 49,450 | 47,150 |
| 20250328 | 50,200 | 49,500 | 50,200 | 48,900 |
| 20250327 | 50,500 | 50,200 | 50,500 | 49,400 |
| 20250326 | 50,400 | 50,500 | 50,700 | 50,100 |
| 20250325 | 50,300 | 50,500 | 50,700 | 49,950 |
| 20250324 | 50,700 | 50,500 | 50,800 | 50,000 |
| 20250321 | 50,600 | 50,700 | 50,800 | 50,000 |
| 20250320 | 51,100 | 50,600 | 51,200 | 50,500 |
| 20250319 | 50,900 | 51,000 | 51,100 | 50,400 |
| 20250318 | 51,300 | 50,900 | 51,300 | 50,700 |
| 20250317 | 51,500 | 51,100 | 52,000 | 50,900 |
| 20250314 | 50,700 | 51,500 | 52,400 | 50,500 |
| 20250313 | 51,000 | 51,000 | 51,100 | 50,300 |
| 20250312 | 50,500 | 50,600 | 51,300 | 50,500 |
| 20250311 | 50,400 | 50,600 | 50,900 | 49,850 |
| 20250310 | 51,000 | 51,300 | 51,400 | 50,800 |
| 20250307 | 51,600 | 51,600 | 51,900 | 50,900 |
| 20250306 | 51,600 | 51,800 | 53,400 | 51,500 |
| 20250305 | 51,000 | 51,600 | 52,000 | 51,000 |
| 20250304 | 51,100 | 51,500 | 51,800 | 50,000 |
| 20250228 | 52,500 | 50,900 | 52,600 | 50,900 |
| 20250227 | 52,700 | 52,800 | 53,100 | 52,000 |
| 20250226 | 52,500 | 52,700 | 52,800 | 52,300 |
| 20250225 | 53,400 | 52,600 | 53,400 | 52,500 |
| 20250224 | 53,500 | 53,400 | 53,700 | 52,600 |
| 20250221 | 52,000 | 53,500 | 53,700 | 52,000 |
| 20250220 | 52,000 | 52,000 | 52,900 | 51,500 |
| 20250219 | 51,300 | 52,000 | 52,000 | 51,000 |
| 20250218 | 50,800 | 51,300 | 51,400 | 50,500 |
| 20250217 | 51,300 | 51,000 | 51,300 | 50,700 |
| 20250214 | 51,400 | 51,100 | 51,400 | 50,800 |
| 20250213 | 50,600 | 51,200 | 51,500 | 50,300 |
| 20250212 | 50,500 | 50,500 | 50,600 | 49,950 |
| 20250211 | 51,100 | 50,500 | 51,100 | 50,400 |
| 20250210 | 51,100 | 51,100 | 51,400 | 50,700 |
| 20250207 | 51,800 | 51,100 | 51,900 | 50,600 |
| 20250206 | 50,800 | 51,600 | 52,000 | 50,600 |
| 20250205 | 50,700 | 50,800 | 51,200 | 50,400 |
| 20250204 | 50,100 | 50,700 | 51,500 | 50,100 |
| 20250203 | 52,000 | 50,600 | 52,200 | 50,100 |
| 20250131 | 54,400 | 52,700 | 54,400 | 52,400 |
| 20250124 | 53,400 | 54,000 | 54,200 | 52,000 |
| 20250123 | 55,100 | 54,000 | 55,100 | 51,000 |
| 20250122 | 56,200 | 56,700 | 57,200 | 55,500 |
| 20250121 | 57,000 | 56,100 | 57,000 | 55,400 |
| 20250120 | 57,300 | 56,400 | 57,500 | 56,300 |
| 20250117 | 55,400 | 57,300 | 57,600 | 55,100 |
| 20250116 | 54,400 | 55,400 | 55,600 | 54,200 |
| 20250115 | 55,600 | 54,300 | 55,600 | 54,200 |
| 20250114 | 55,700 | 55,000 | 56,300 | 54,400 |
| 20250113 | 55,000 | 54,900 | 55,200 | 54,100 |
| 20250110 | 54,400 | 54,100 | 55,100 | 53,900 |
| 20250109 | 54,200 | 54,400 | 54,900 | 53,700 |
| 20250108 | 54,600 | 54,400 | 54,800 | 54,100 |
| 20250107 | 55,500 | 54,800 | 55,500 | 54,300 |
| 20250106 | 56,900 | 54,800 | 56,900 | 54,400 |
| 20250103 | 55,800 | 56,000 | 56,300 | 55,100 |
| 20250102 | 56,500 | 55,800 | 57,800 | 54,500 |