Stock Ticker
- (006800) 미래에셋증권보통주
- Description: 기업개요
동사는 1970년에 설립되어 투자매매, 투자중개, 투자자문, 투자일임, 신탁업을 주요 사업으로 하고 있음.
연결기준 총자산 132조 7,733억원, 자기자본 12조 3,339억원의 글로벌 금융투자기업으로 미국, 영국, 홍콩, 베트남, 인도네시아, 인도, 브라질에 해외법인을 운영하고 있음.
글로벌 분산투자를 추구하고 고객과의 동반 성장을 위한 고객 보호 선언 및 철저한 위험관리를 통해 상품과 투자 포트폴리오를 제공함.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 26,050 | 24,900 | 26,550 | 24,750 |
| 20261019 | 24,850 | 26,350 | 26,400 | 24,800 |
| 20261016 | 25,050 | 25,650 | 26,300 | 25,050 |
| 20261015 | 25,600 | 24,600 | 25,650 | 24,050 |
| 20261014 | 27,150 | 27,050 | 27,850 | 26,650 |
| 20261013 | 27,450 | 27,400 | 27,750 | 26,350 |
| 20261012 | 29,100 | 28,400 | 29,200 | 28,100 |
| 20261008 | 30,150 | 29,850 | 30,200 |
| 20261007 | 31,700 | 30,500 | 31,700 | 30,500 |
| 20261006 | 32,400 | 31,950 | 33,400 | 31,650 |
| 20261002 | 31,750 | 31,650 | 31,750 | 31,050 |
| 20261001 | 30,750 | 32,150 | 32,150 | 30,300 |
| 20260930 | 31,250 | 30,950 | 31,550 | 30,900 |
| 20260929 | 31,550 | 31,150 | 31,800 | 30,650 |
| 20260928 | 32,100 | 31,800 | 32,150 | 31,450 |
| 20260923 | 33,250 | 32,250 | 33,250 | 31,900 |
| 20260922 | 32,650 | 32,850 | 34,750 | 32,500 |
| 20260921 | 31,700 | 31,950 | 32,200 | 31,400 |
| 20260918 | 32,400 | 31,650 | 32,550 | 31,450 |
| 20260917 | 32,000 | 31,800 | 32,500 | 31,600 |
| 20260916 | 31,850 | 31,750 | 32,100 | 31,450 |
| 20260915 | 32,750 | 32,050 | 33,000 | 31,850 |
| 20260914 | 33,100 | 33,150 | 33,400 | 32,450 |
| 20260911 | 33,700 | 33,450 | 33,850 | 33,250 |
| 20260910 | 34,400 | 34,750 | 34,750 | 33,800 |
| 20260909 | 35,100 | 35,050 | 35,350 | 34,750 |
| 20260908 | 34,900 | 35,050 | 36,350 | 34,650 |
| 20260907 | 34,750 | 34,700 | 35,000 | 34,000 |
| 20260904 | 33,350 | 34,450 | 34,800 | 33,350 |
| 20260903 | 33,250 | 33,200 | 33,650 | 32,350 |
| 20260902 | 33,800 | 33,000 | 34,000 | 33,000 |
| 20260901 | 34,700 | 34,900 | 35,000 | 34,000 |
| 20260831 | 35,050 | 34,700 | 35,150 | 34,100 |
| 20260828 | 35,800 | 36,150 | 36,250 | 35,400 |
| 20260827 | 37,000 | 36,100 | 37,500 | 35,600 |
| 20260826 | 36,000 | 36,300 | 36,450 | 35,400 |
| 20260825 | 34,150 | 35,800 | 35,900 | 33,450 |
| 20260824 | 34,550 | 34,750 | 35,100 | 34,050 |
| 20260821 | 35,250 | 34,500 | 35,400 | 34,150 |
| 20260820 | 35,200 | 36,100 | 36,700 | 35,200 |
| 20260819 | 34,500 | 34,700 | 35,250 | 33,550 |
| 20260818 | 37,850 | 36,350 | 37,900 | 35,750 |
| 20260814 | 38,000 | 37,650 | 38,050 | 36,800 |
| 20260813 | 38,400 | 38,050 | 40,400 | 37,550 |
| 20260812 | 35,950 | 36,500 | 37,150 | 35,250 |
| 20260811 | 36,700 | 35,500 | 36,700 | 35,050 |
| 20260810 | 34,300 | 36,400 | 36,700 | 34,050 |
| 20260807 | 34,650 | 33,900 | 35,000 | 33,150 |
| 20260806 | 34,500 | 34,550 | 35,300 | 33,700 |
| 20260805 | 35,550 | 35,200 | 35,550 | 34,500 |
| 20260804 | 33,550 | 34,050 | 34,050 | 32,500 |
| 20260803 | 33,650 | 33,250 | 33,700 | 32,550 |
| 20260731 | 32,100 | 34,550 | 34,850 | 31,725 |
| 20260730 | 29,500 | 30,200 | 32,050 | 29,500 |
| 20260729 | 33,150 | 30,700 | 33,750 | 28,900 |
| 20260728 | 35,250 | 33,050 | 35,350 | 32,500 |
| 20260727 | 37,500 | 37,050 | 37,500 | 36,200 |
| 20260724 | 39,100 | 36,900 | 39,200 | 36,150 |
| 20260723 | 37,650 | 39,200 | 39,200 | 37,250 |
| 20260722 | 38,200 | 37,600 | 39,150 | 37,350 |
| 20260721 | 36,500 | 37,250 | 37,800 | 35,600 |
| 20260720 | 38,400 | 37,050 | 39,350 | 36,650 |
| 20260716 | 40,750 | 39,500 | 41,150 | 38,700 |
| 20260715 | 40,350 | 41,750 | 42,450 | 40,350 |
| 20260714 | 39,500 | 38,750 | 40,100 | 37,200 |
| 20260713 | 41,850 | 39,600 | 43,600 | 39,300 |
| 20260710 | 40,800 | 42,200 | 43,500 | 40,800 |
| 20260709 | 40,150 | 39,500 | 41,100 | 38,300 |
| 20260708 | 41,300 | 40,500 | 43,400 | 39,700 |
| 20260707 | 43,900 | 42,600 | 44,350 | 40,800 |
| 20260706 | 45,000 | 44,750 | 46,800 | 43,000 |
| 20260703 | 40,100 | 42,750 | 42,750 | 39,250 |
| 20260702 | 42,100 | 40,150 | 42,100 | 39,600 |
| 20260701 | 43,650 | 43,650 | 45,850 | 43,100 |
| 20260630 | 43,550 | 42,750 | 44,400 | 42,700 |
| 20260629 | 40,250 | 43,550 | 43,850 | 39,350 |
| 20260626 | 42,500 | 40,250 | 42,700 | 38,750 |
| 20260625 | 42,700 | 43,450 | 45,500 | 42,250 |
| 20260624 | 40,350 | 41,750 | 42,950 | 40,350 |
| 20260623 | 45,800 | 42,150 | 46,500 | 42,000 |
| 20260622 | 46,400 | 46,100 | 47,150 | 45,100 |
| 20260619 | 50,100 | 48,750 | 50,300 | 47,600 |
| 20260618 | 52,200 | 50,700 | 52,700 | 50,100 |
| 20260617 | 51,500 | 50,400 | 51,600 | 50,100 |
| 20260616 | 52,800 | 51,300 | 55,400 | 50,900 |
| 20260615 | 50,500 | 51,600 | 53,700 | 50,300 |
| 20260612 | 54,200 | 52,300 | 55,900 | 52,100 |
| 20260611 | 49,200 | 51,100 | 51,100 | 45,650 |
| 20260610 | 52,200 | 51,200 | 52,700 | 49,100 |
| 20260609 | 51,100 | 51,500 | 51,800 | 49,300 |
| 20260608 | 50,100 | 49,750 | 52,500 | 48,800 |
| 20260605 | 59,800 | 56,400 | 60,200 | 55,500 |
| 20260604 | 59,200 | 58,300 | 60,500 | 57,000 |
| 20260602 | 60,300 | 57,800 | 60,300 | 56,900 |
| 20260601 | 60,200 | 60,900 | 64,300 | 59,400 |
| 20260529 | 62,300 | 61,400 | 62,800 | 59,600 |
| 20260528 | 64,200 | 62,000 | 64,400 | 59,000 |
| 20260527 | 69,000 | 64,500 | 69,100 | 64,300 |
| 20260526 | 70,100 | 66,900 | 70,700 | 66,800 |
| 20260522 | 68,700 | 67,500 | 69,000 | 66,700 |
| 20260521 | 65,100 | 66,500 | 67,600 | 64,000 |
| 20260520 | 66,300 | 62,000 | 66,600 | 60,700 |
| 20260519 | 70,500 | 66,400 | 70,900 | 65,100 |
| 20260518 | 72,000 | 70,500 | 73,400 | 68,400 |
| 20260515 | 75,000 | 69,900 | 77,400 | 67,600 |
| 20260514 | 73,700 | 72,300 | 74,100 | 71,200 |
| 20260513 | 73,300 | 72,900 | 74,500 | 70,700 |
| 20260512 | 81,600 | 74,300 | 82,700 | 69,200 |
| 20260511 | 83,500 | 79,400 | 85,500 | 79,400 |
| 20260508 | 76,700 | 79,600 | 82,700 | 76,500 |
| 20260507 | 82,800 | 79,000 | 82,800 | 75,700 |
| 20260506 | 75,500 | 83,800 | 87,800 | 73,200 |
| 20260504 | 66,500 | 70,300 | 71,700 | 65,900 |
| 20260430 | 67,800 | 64,800 | 68,600 | 64,700 |
| 20260429 | 68,100 | 67,700 | 68,200 | 66,900 |
| 20260428 | 68,700 | 68,500 | 70,800 | 67,900 |
| 20260427 | 67,600 | 68,700 | 70,400 | 66,100 |
| 20260424 | 67,900 | 66,900 | 68,000 | 66,600 |
| 20260423 | 70,400 | 67,700 | 71,000 | 65,700 |
| 20260422 | 68,800 | 69,100 | 71,000 | 68,200 |
| 20260421 | 69,900 | 68,800 | 70,200 | 68,000 |
| 20260420 | 70,000 | 69,000 | 70,300 | 68,700 |
| 20260417 | 71,300 | 70,400 | 72,600 | 70,000 |
| 20260416 | 71,800 | 71,300 | 72,300 | 70,000 |
| 20260415 | 73,400 | 69,700 | 73,500 | 69,600 |
| 20260414 | 67,400 | 72,400 | 74,100 | 67,100 |
| 20260413 | 64,900 | 65,300 | 66,500 | 64,400 |
| 20260410 | 68,500 | 66,500 | 68,600 | 66,500 |
| 20260409 | 66,900 | 67,700 | 68,300 | 65,900 |
| 20260408 | 66,600 | 67,700 | 68,000 | 65,300 |
| 20260407 | 64,200 | 61,500 | 65,000 | 61,100 |
| 20260406 | 63,400 | 63,200 | 64,500 | 61,700 |
| 20260403 | 64,000 | 63,100 | 65,100 | 62,300 |
| 20260402 | 67,700 | 61,600 | 68,000 | 60,800 |
| 20260401 | 65,000 | 66,600 | 68,300 | 64,300 |
| 20260331 | 60,900 | 61,600 | 63,500 | 60,700 |
| 20260330 | 63,100 | 62,700 | 63,800 | 62,100 |
| 20260327 | 63,200 | 67,100 | 67,200 | 62,400 |
| 20260326 | 69,700 | 65,300 | 69,800 | 65,100 |
| 20260325 | 63,700 | 67,300 | 68,800 | 62,900 |
| 20260324 | 65,200 | 61,100 | 65,200 | 59,600 |
| 20260323 | 65,000 | 61,900 | 65,000 | 61,600 |
| 20260320 | 67,700 | 67,700 | 69,400 | 67,500 |
| 20260319 | 67,600 | 66,700 | 68,500 | 66,600 |
| 20260318 | 71,000 | 69,900 | 71,300 | 69,300 |
| 20260317 | 72,600 | 69,100 | 72,700 | 69,000 |
| 20260316 | 70,700 | 70,900 | 73,000 | 69,200 |
| 20260313 | 67,300 | 69,500 | 71,400 | 66,500 |
| 20260312 | 71,500 | 70,400 | 72,100 | 69,000 |
| 20260311 | 68,100 | 71,400 | 74,500 | 67,600 |
| 20260310 | 68,400 | 64,600 | 68,500 | 63,900 |
| 20260309 | 61,400 | 64,200 | 64,200 | 59,000 |
| 20260306 | 65,400 | 67,100 | 68,200 | 63,000 |
| 20260305 | 65,100 | 65,200 | 69,000 | 64,200 |
| 20260304 | 62,500 | 56,500 | 65,900 | 56,000 |
| 20260303 | 69,800 | 66,600 | 71,100 | 66,600 |
| 20260227 | 72,600 | 72,000 | 77,300 | 71,700 |
| 20260226 | 72,400 | 73,600 | 73,800 | 70,500 |
| 20260225 | 71,100 | 72,900 | 75,900 | 68,400 |
| 20260224 | 66,600 | 67,100 | 68,900 | 63,100 |
| 20260223 | 71,500 | 68,300 | 71,800 | 67,000 |
| 20260220 | 74,300 | 70,900 | 74,400 | 69,300 |
| 20260219 | 68,800 | 70,500 | 72,700 | 67,500 |
| 20260213 | 56,200 | 61,600 | 64,600 | 54,700 |
| 20260212 | 53,400 | 53,400 | 54,000 | 51,900 |
| 20260211 | 51,500 | 51,300 | 52,200 | 50,300 |
| 20260210 | 54,400 | 51,900 | 54,500 | 51,800 |
| 20260209 | 52,000 | 53,400 | 56,200 | 49,650 |
| 20260206 | 47,000 | 48,000 | 48,850 | 44,100 |
| 20260205 | 49,250 | 49,600 | 50,900 | 49,200 |
| 20260204 | 51,500 | 51,200 | 51,950 | 49,000 |
| 20260203 | 43,050 | 49,950 | 50,800 | 42,450 |
| 20260202 | 43,100 | 40,050 | 43,300 | 39,400 |
| 20260130 | 39,900 | 42,750 | 44,600 | 39,600 |
| 20260129 | 35,300 | 40,850 | 41,300 | 34,700 |
| 20260128 | 34,800 | 34,800 | 35,150 | 34,200 |
| 20260127 | 34,150 | 34,800 | 35,400 | 32,750 |
| 20260126 | 33,700 | 33,300 | 33,750 | 32,200 |
| 20260123 | 31,450 | 34,800 | 35,500 | 31,050 |
| 20260122 | 30,500 | 29,850 | 30,850 | 29,750 |
| 20260121 | 29,150 | 29,750 | 30,075 | 29,050 |
| 20260120 | 31,450 | 30,700 | 31,500 | 30,400 |
| 20260119 | 31,450 | 31,950 | 32,450 | 31,150 |
| 20260116 | 31,000 | 31,200 | 32,600 | 30,400 |
| 20260115 | 30,000 | 30,750 | 31,400 | 29,800 |
| 20260114 | 28,400 | 29,500 | 29,550 | 27,900 |
| 20260113 | 29,250 | 28,450 | 29,250 | 28,050 |
| 20260112 | 28,350 | 28,650 | 30,400 | 27,900 |
| 20260109 | 27,950 | 27,100 | 27,950 | 26,500 |
| 20260108 | 28,000 | 27,650 | 28,150 | 27,250 |
| 20260107 | 28,700 | 28,000 | 28,950 | 27,200 |
| 20260106 | 25,400 | 28,700 | 28,950 | 25,300 |
| 20260105 | 25,050 | 25,500 | 25,900 | 24,700 |
| 20260102 | 23,300 | 24,650 | 24,750 | 22,600 |
| 20251230 | 23,550 | 23,350 | 23,600 | 22,950 |
| 20251229 | 22,650 | 23,700 | 23,950 | 22,550 |
| 20251226 | 23,250 | 22,900 | 23,800 | 22,700 |
| 20251224 | 24,100 | 23,150 | 24,450 | 23,100 |
| 20251223 | 24,800 | 23,900 | 24,800 | 23,150 |
| 20251222 | 22,950 | 23,000 | 23,950 | 22,650 |
| 20251219 | 22,400 | 22,700 | 24,250 | 22,050 |
| 20251218 | 20,000 | 22,100 | 22,400 | 19,850 |
| 20251217 | 21,550 | 20,450 | 21,550 | 20,150 |
| 20251216 | 21,400 | 21,400 | 21,950 | 21,300 |
| 20251215 | 21,650 | 21,450 | 21,825 | 21,350 |
| 20251212 | 21,700 | 22,200 | 22,300 | 21,400 |
| 20251211 | 21,650 | 21,400 | 22,100 | 21,350 |
| 20251210 | 21,650 | 21,400 | 21,650 | 21,400 |
| 20251209 | 21,900 | 21,650 | 21,900 | 21,500 |
| 20251208 | 21,950 | 21,900 | 22,450 | 21,650 |
| 20251205 | 21,800 | 21,850 | 21,950 | 21,450 |
| 20251204 | 22,250 | 21,800 | 22,250 | 21,550 |
| 20251203 | 21,850 | 22,250 | 22,900 | 21,700 |
| 20251202 | 22,000 | 21,750 | 22,550 | 21,600 |
| 20251201 | 22,050 | 21,900 | 22,550 | 21,550 |
| 20251128 | 22,350 | 21,850 | 22,400 | 21,750 |
| 20251127 | 22,500 | 22,200 | 22,600 | 22,000 |
| 20251126 | 21,400 | 22,500 | 22,500 | 21,400 |
| 20251125 | 21,500 | 21,000 | 21,950 | 20,700 |
| 20251124 | 21,550 | 21,200 | 22,150 | 21,000 |
| 20251121 | 21,250 | 21,150 | 21,600 | 21,050 |
| 20251120 | 22,800 | 22,250 | 23,050 | 22,250 |
| 20251119 | 22,200 | 22,150 | 22,450 | 21,450 |
| 20251118 | 22,650 | 21,900 | 22,900 | 21,650 |
| 20251117 | 23,650 | 23,050 | 23,700 | 22,700 |
| 20251114 | 23,800 | 23,400 | 24,300 | 23,250 |
| 20251113 | 24,600 | 24,550 | 24,900 | 24,000 |
| 20251112 | 23,300 | 24,550 | 24,900 | 22,900 |
| 20251111 | 24,000 | 22,950 | 24,150 | 22,700 |
| 20251110 | 23,750 | 23,900 | 24,600 | 23,650 |
| 20251107 | 23,150 | 23,100 | 24,050 | 22,550 |
| 20251106 | 25,500 | 23,700 | 25,550 | 22,100 |
| 20251105 | 25,300 | 24,750 | 25,500 | 23,800 |
| 20251104 | 27,100 | 25,650 | 27,150 | 25,600 |
| 20251103 | 26,800 | 27,450 | 27,800 | 26,350 |
| 20251031 | 25,700 | 26,300 | 27,350 | 25,550 |
| 20251030 | 26,650 | 25,700 | 27,350 | 25,650 |
| 20251029 | 26,200 | 25,850 | 26,200 | 25,200 |
| 20251028 | 25,200 | 25,950 | 26,125 | 24,850 |
| 20251027 | 25,300 | 25,800 | 27,300 | 24,900 |
| 20251024 | 23,750 | 24,300 | 24,700 | 23,550 |
| 20251023 | 23,250 | 22,950 | 23,550 | 22,650 |
| 20251022 | 23,950 | 23,750 | 24,100 | 23,100 |
| 20251021 | 25,450 | 24,000 | 25,450 | 23,850 |
| 20251020 | 21,950 | 25,250 | 25,475 | 21,400 |
| 20251017 | 21,800 | 21,550 | 22,150 | 21,350 |
| 20251016 | 21,900 | 22,200 | 22,750 | 21,700 |
| 20251015 | 20,700 | 21,450 | 21,500 | 20,550 |
| 20251014 | 21,500 | 20,550 | 21,600 | 20,400 |
| 20251013 | 21,400 | 21,400 | 21,400 | 20,950 |
| 20251010 | 22,300 | 21,950 | 22,650 | 21,800 |
| 20251002 | 21,350 | 21,700 | 22,850 | 21,150 |
| 20251001 | 21,450 | 21,000 | 21,500 | 20,750 |
| 20250930 | 22,050 | 21,350 | 22,100 | 21,300 |
| 20250929 | 21,350 | 22,000 | 22,650 | 21,250 |
| 20250926 | 21,150 | 20,600 | 21,200 | 20,400 |
| 20250925 | 20,350 | 20,400 | 20,900 | 19,990 |
| 20250924 | 21,150 | 20,500 | 21,400 | 20,050 |
| 20250923 | 22,100 | 21,300 | 22,250 | 21,250 |
| 20250922 | 21,950 | 22,150 | 22,500 | 21,800 |
| 20250919 | 22,350 | 22,050 | 22,700 | 22,000 |
| 20250918 | 22,550 | 22,600 | 22,600 | 21,850 |
| 20250917 | 22,350 | 22,000 | 22,400 | 21,600 |
| 20250916 | 23,050 | 22,650 | 23,100 | 22,400 |
| 20250915 | 22,900 | 22,850 | 23,650 | 22,450 |
| 20250912 | 22,650 | 22,100 | 22,650 | 21,850 |
| 20250911 | 22,300 | 21,750 | 22,900 | 21,300 |
| 20250910 | 22,700 | 22,700 | 23,000 | 22,000 |
| 20250909 | 20,050 | 22,000 | 22,050 | 19,800 |
| 20250908 | 19,020 | 19,700 | 19,830 | 18,890 |
| 20250905 | 19,100 | 19,010 | 19,270 | 18,830 |
| 20250904 | 18,560 | 19,110 | 19,110 | 18,420 |
| 20250903 | 18,550 | 18,520 | 18,700 | 18,370 |
| 20250902 | 18,870 | 18,720 | 18,990 | 18,640 |
| 20250901 | 19,110 | 18,840 | 19,330 | 18,790 |
| 20250829 | 19,380 | 19,150 | 19,440 | 19,080 |
| 20250828 | 17,900 | 19,090 | 19,450 | 17,830 |
| 20250827 | 17,930 | 18,040 | 18,150 | 17,580 |
| 20250826 | 18,330 | 17,830 | 18,330 | 17,800 |
| 20250825 | 18,060 | 18,300 | 18,830 | 18,060 |
| 20250822 | 17,810 | 17,790 | 18,140 | 17,700 |
| 20250821 | 17,790 | 17,890 | 18,070 | 17,770 |
| 20250820 | 17,810 | 17,790 | 17,980 | 17,100 |
| 20250819 | 18,310 | 18,200 | 18,480 | 17,970 |
| 20250818 | 18,630 | 18,270 | 18,650 | 18,180 |
| 20250814 | 18,960 | 18,810 | 19,020 | 18,700 |
| 20250813 | 19,080 | 18,870 | 19,130 | 18,570 |
| 20250812 | 18,320 | 18,720 | 19,360 | 18,310 |
| 20250811 | 18,890 | 18,360 | 18,890 | 17,950 |
| 20250808 | 18,840 | 18,900 | 19,100 | 18,650 |
| 20250807 | 19,230 | 18,900 | 19,480 | 18,500 |
| 20250806 | 18,170 | 18,720 | 18,850 | 18,110 |
| 20250805 | 18,380 | 18,260 | 18,690 | 18,090 |
| 20250804 | 17,920 | 18,120 | 18,290 | 17,750 |
| 20250801 | 18,680 | 17,920 | 18,750 | 17,900 |
| 20250731 | 19,160 | 19,090 | 19,480 | 18,940 |
| 20250730 | 19,630 | 19,100 | 19,910 | 18,980 |
| 20250729 | 19,200 | 19,360 | 19,460 | 18,800 |
| 20250728 | 19,960 | 19,280 | 20,150 | 18,570 |
| 20250725 | 19,490 | 20,100 | 20,250 | 19,490 |
| 20250724 | 20,200 | 19,660 | 20,550 | 19,500 |
| 20250723 | 20,300 | 20,150 | 20,400 | 19,600 |
| 20250722 | 20,800 | 20,200 | 21,050 | 20,000 |
| 20250721 | 20,250 | 20,400 | 20,750 | 20,100 |
| 20250718 | 21,150 | 20,700 | 21,250 | 20,200 |
| 20250717 | 21,100 | 21,050 | 21,350 | 20,700 |
| 20250716 | 22,150 | 20,950 | 22,200 | 20,900 |
| 20250715 | 22,150 | 22,550 | 22,950 | 21,750 |
| 20250714 | 21,550 | 22,150 | 22,200 | 21,350 |
| 20250711 | 22,400 | 21,950 | 22,600 | 21,700 |
| 20250710 | 21,950 | 22,150 | 22,600 | 21,300 |
| 20250709 | 21,600 | 22,100 | 23,050 | 21,150 |
| 20250708 | 19,380 | 20,700 | 20,750 | 19,340 |
| 20250707 | 18,610 | 19,490 | 19,880 | 18,580 |
| 20250704 | 21,450 | 19,380 | 21,500 | 19,330 |
| 20250703 | 21,350 | 21,550 | 22,250 | 21,100 |
| 20250702 | 22,000 | 21,300 | 22,200 | 20,750 |
| 20250701 | 22,100 | 21,650 | 22,950 | 21,550 |
| 20250630 | 21,750 | 21,450 | 22,200 | 21,100 |
| 20250627 | 21,900 | 21,350 | 21,950 | 21,050 |
| 20250626 | 22,750 | 21,850 | 22,850 | 20,950 |
| 20250625 | 22,900 | 23,450 | 23,800 | 22,200 |
| 20250624 | 22,850 | 22,550 | 24,100 | 22,050 |
| 20250623 | 19,010 | 21,550 | 25,350 | 18,950 |
| 20250620 | 19,940 | 19,530 | 20,150 | 19,370 |
| 20250619 | 20,500 | 19,940 | 20,500 | 19,460 |
| 20250618 | 19,960 | 20,150 | 21,050 | 19,810 |
| 20250617 | 20,300 | 20,100 | 21,400 | 19,660 |
| 20250616 | 19,000 | 19,870 | 19,870 | 18,720 |
| 20250613 | 19,600 | 19,060 | 19,720 | 18,530 |
| 20250612 | 19,290 | 19,250 | 19,900 | 19,000 |
| 20250611 | 18,040 | 19,440 | 19,780 | 17,790 |
| 20250610 | 18,350 | 18,170 | 18,580 | 17,790 |
| 20250609 | 18,100 | 18,010 | 19,560 | 17,760 |
| 20250605 | 17,690 | 17,820 | 17,900 | 17,090 |
| 20250604 | 16,000 | 17,690 | 18,100 | 15,960 |
| 20250602 | 15,770 | 15,620 | 16,150 | 15,030 |
| 20250530 | 16,540 | 15,550 | 16,590 | 15,400 |
| 20250529 | 14,500 | 16,560 | 17,470 | 13,530 |
| 20250528 | 13,410 | 13,440 | 13,820 | 13,330 |
| 20250527 | 13,570 | 13,400 | 13,580 | 13,100 |
| 20250526 | 13,780 | 13,670 | 13,780 | 13,430 |
| 20250523 | 13,530 | 13,590 | 13,890 | 13,320 |
| 20250522 | 13,490 | 13,430 | 13,550 | 13,280 |
| 20250521 | 13,000 | 13,560 | 13,560 | 12,990 |
| 20250520 | 12,970 | 12,870 | 13,300 | 12,800 |
| 20250519 | 13,060 | 12,780 | 13,070 | 12,450 |
| 20250516 | 12,830 | 13,060 | 13,140 | 12,500 |
| 20250515 | 12,840 | 12,770 | 13,030 | 12,580 |
| 20250514 | 12,930 | 12,840 | 13,200 | 12,780 |
| 20250513 | 12,550 | 12,850 | 12,900 | 12,360 |
| 20250512 | 11,990 | 12,600 | 12,840 | 11,950 |
| 20250509 | 12,190 | 11,880 | 12,300 | 11,800 |
| 20250508 | 11,930 | 12,170 | 12,230 | 11,830 |
| 20250507 | 12,080 | 11,980 | 12,290 | 11,900 |
| 20250502 | 11,830 | 11,970 | 12,060 | 11,710 |
| 20250430 | 10,880 | 11,850 | 11,850 | 10,880 |
| 20250429 | 10,450 | 10,870 | 10,940 | 10,420 |
| 20250428 | 10,300 | 10,420 | 10,550 | 10,290 |
| 20250425 | 10,390 | 10,400 | 10,500 | 10,240 |
| 20250424 | 10,300 | 10,280 | 10,380 | 10,220 |
| 20250423 | 10,150 | 10,290 | 10,380 | 10,080 |
| 20250422 | 9,850 | 9,960 | 10,020 | 9,800 |
| 20250421 | 9,440 | 9,850 | 9,860 | 9,390 |
| 20250418 | 9,330 | 9,400 | 9,490 | 9,310 |
| 20250417 | 9,410 | 9,360 | 9,470 | 9,330 |
| 20250416 | 9,300 | 9,360 | 9,420 | 9,230 |
| 20250415 | 9,070 | 9,250 | 9,320 | 9,070 |
| 20250414 | 9,130 | 9,060 | 9,170 | 9,050 |
| 20250411 | 9,110 | 9,120 | 9,160 | 9,030 |
| 20250410 | 8,900 | 9,260 | 9,260 | 8,810 |
| 20250409 | 8,670 | 8,500 | 8,730 | 8,410 |
| 20250408 | 8,910 | 8,680 | 8,940 | 8,630 |
| 20250407 | 9,000 | 8,770 | 9,000 | 8,620 |
| 20250404 | 9,210 | 9,350 | 9,420 | 9,140 |
| 20250403 | 9,110 | 9,340 | 9,350 | 9,010 |
| 20250402 | 9,340 | 9,440 | 9,490 | 9,250 |
| 20250401 | 9,170 | 9,350 | 9,470 | 9,170 |
| 20250331 | 9,370 | 9,170 | 9,370 | 9,150 |
| 20250328 | 9,820 | 9,540 | 9,830 | 9,430 |
| 20250327 | 10,040 | 9,950 | 10,110 | 9,900 |
| 20250326 | 9,960 | 10,100 | 10,200 | 9,910 |
| 20250325 | 9,760 | 9,920 | 9,960 | 9,760 |
| 20250324 | 9,720 | 9,760 | 9,930 | 9,720 |
| 20250321 | 9,700 | 9,790 | 9,940 | 9,700 |
| 20250320 | 9,700 | 9,740 | 9,990 | 9,700 |
| 20250319 | 9,870 | 9,700 | 9,940 | 9,630 |
| 20250318 | 9,920 | 9,870 | 9,950 | 9,810 |
| 20250317 | 9,560 | 9,920 | 9,920 | 9,560 |
| 20250314 | 9,560 | 9,550 | 9,650 | 9,440 |
| 20250313 | 9,430 | 9,630 | 9,750 | 9,380 |
| 20250312 | 9,130 | 9,390 | 9,470 | 9,130 |
| 20250311 | 9,070 | 9,130 | 9,280 | 9,070 |
| 20250310 | 9,170 | 9,290 | 9,340 | 9,080 |
| 20250307 | 9,100 | 9,180 | 9,200 | 9,010 |
| 20250306 | 8,500 | 9,120 | 9,190 | 8,490 |
| 20250305 | 8,510 | 8,480 | 8,660 | 8,360 |
| 20250304 | 8,660 | 8,510 | 8,760 | 8,510 |
| 20250228 | 8,800 | 8,740 | 8,830 | 8,620 |
| 20250227 | 8,950 | 8,920 | 9,010 | 8,790 |
| 20250226 | 8,800 | 9,000 | 9,000 | 8,760 |
| 20250225 | 8,550 | 8,770 | 8,850 | 8,530 |
| 20250224 | 8,610 | 8,600 | 8,650 | 8,510 |
| 20250221 | 8,860 | 8,660 | 8,860 | 8,630 |
| 20250220 | 8,760 | 8,860 | 8,880 | 8,720 |
| 20250219 | 8,550 | 8,840 | 8,870 | 8,550 |
| 20250218 | 8,570 | 8,560 | 8,650 | 8,530 |
| 20250217 | 8,470 | 8,620 | 8,690 | 8,430 |
| 20250214 | 8,390 | 8,460 | 8,470 | 8,330 |
| 20250213 | 8,370 | 8,370 | 8,370 | 8,210 |
| 20250212 | 8,240 | 8,360 | 8,440 | 8,210 |
| 20250211 | 8,200 | 8,190 | 8,280 | 8,140 |
| 20250210 | 8,220 | 8,140 | 8,310 | 8,140 |
| 20250207 | 8,330 | 8,270 | 8,440 | 8,270 |
| 20250206 | 8,430 | 8,400 | 8,470 | 8,290 |
| 20250205 | 8,370 | 8,380 | 8,450 | 8,330 |
| 20250204 | 8,250 | 8,350 | 8,390 | 8,230 |
| 20250203 | 8,310 | 8,200 | 8,310 | 8,120 |
| 20250131 | 8,310 | 8,430 | 8,450 | 8,240 |
| 20250124 | 8,170 | 8,220 | 8,250 | 8,150 |
| 20250123 | 8,250 | 8,130 | 8,310 | 8,130 |
| 20250122 | 8,260 | 8,220 | 8,290 | 8,200 |
| 20250121 | 8,250 | 8,180 | 8,270 | 8,130 |
| 20250120 | 8,130 | 8,160 | 8,250 | 8,130 |
| 20250117 | 8,140 | 8,120 | 8,210 | 8,080 |
| 20250116 | 8,100 | 8,180 | 8,250 | 8,070 |
| 20250115 | 8,010 | 8,000 | 8,130 | 7,980 |
| 20250114 | 8,050 | 7,980 | 8,060 | 7,920 |
| 20250113 | 8,070 | 8,010 | 8,160 | 7,980 |
| 20250110 | 8,050 | 8,150 | 8,190 | 7,980 |
| 20250109 | 8,070 | 8,050 | 8,160 | 8,050 |
| 20250108 | 8,060 | 8,100 | 8,220 | 8,050 |
| 20250107 | 8,180 | 8,120 | 8,280 | 8,110 |
| 20250106 | 8,100 | 8,170 | 8,210 | 8,080 |
| 20250103 | 7,980 | 8,140 | 8,340 | 7,980 |
| 20250102 | 8,010 | 8,030 | 8,140 | 7,950 |