Stock Ticker
- (007310) 오뚜기보통주
- Description: 기업개요
동사는 1969년 설립되어 1994년 유가증권시장에 상장하였으며, 국내외 26개 사업장에서 건조식품, 양념소스, 유지, 면류, 농수산 가공식품을 제조·판매하고 있음.
안양, 대풍, 삼남, 포승에 제조시설을 갖추고 있으며, 종속기업들은 평택, 파주, 음성, 고성, 안산 등에서 사업을 영위하고 있음.
오뚜기 중앙연구소를 통한 꾸준한 연구개발활동으로 간편하고 좋은 품질의 식품을 소비자에게 제공하기 위해 노력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 322,500 | 327,500 | 332,000 | 321,500 |
| 20261019 | 322,000 | 325,500 | 328,500 | 318,000 |
| 20261016 | 316,500 | 317,000 | 325,500 | 315,000 |
| 20261015 | 316,500 | 316,500 | 318,000 | 310,000 |
| 20261014 | 314,500 | 314,000 | 319,000 | 312,000 |
| 20261013 | 318,500 | 313,000 | 318,500 | 306,000 |
| 20261012 | 311,500 | 319,000 | 319,000 | 311,000 |
| 20261008 | 313,000 | 314,000 |
| 20261007 | 314,000 | 315,000 | 317,000 | 312,500 |
| 20261006 | 319,000 | 315,500 | 320,000 | 313,000 |
| 20261002 | 314,500 | 316,000 | 328,000 | 312,500 |
| 20261001 | 318,000 | 313,000 | 318,500 | 311,500 |
| 20260930 | 317,000 | 315,000 | 319,000 | 314,000 |
| 20260929 | 321,000 | 315,500 | 321,000 | 315,000 |
| 20260928 | 312,000 | 321,000 | 322,000 | 312,000 |
| 20260923 | 315,500 | 311,500 | 315,500 | 310,500 |
| 20260922 | 317,500 | 312,500 | 317,500 | 311,500 |
| 20260921 | 313,500 | 314,000 | 318,000 | 312,500 |
| 20260918 | 323,000 | 313,000 | 324,500 | 311,500 |
| 20260917 | 324,000 | 320,000 | 324,500 | 319,000 |
| 20260916 | 325,500 | 321,500 | 326,000 | 318,500 |
| 20260915 | 329,500 | 323,500 | 330,000 | 323,500 |
| 20260914 | 330,500 | 331,500 | 333,000 | 329,500 |
| 20260911 | 331,000 | 332,500 | 337,000 | 328,500 |
| 20260910 | 333,500 | 336,500 | 336,500 | 331,500 |
| 20260909 | 332,000 | 334,000 | 334,500 | 329,500 |
| 20260908 | 336,000 | 332,500 | 336,000 | 331,000 |
| 20260907 | 336,000 | 332,000 | 338,000 | 329,000 |
| 20260904 | 336,500 | 334,000 | 337,000 | 331,000 |
| 20260903 | 336,000 | 336,000 | 341,000 | 330,000 |
| 20260902 | 336,500 | 336,000 | 340,500 | 329,000 |
| 20260901 | 335,000 | 336,500 | 340,000 | 332,000 |
| 20260831 | 338,500 | 336,500 | 340,000 | 330,500 |
| 20260828 | 327,000 | 339,000 | 339,000 | 326,000 |
| 20260827 | 339,500 | 326,000 | 339,500 | 325,000 |
| 20260826 | 330,000 | 337,500 | 339,500 | 330,000 |
| 20260825 | 333,000 | 331,500 | 337,000 | 329,500 |
| 20260824 | 320,500 | 333,000 | 333,500 | 319,000 |
| 20260821 | 320,000 | 323,000 | 325,000 | 318,000 |
| 20260820 | 318,000 | 323,500 | 333,500 | 318,000 |
| 20260819 | 322,000 | 320,000 | 322,500 | 316,000 |
| 20260818 | 335,000 | 326,000 | 336,000 | 322,500 |
| 20260814 | 324,500 | 337,000 | 341,000 | 324,000 |
| 20260813 | 325,000 | 326,500 | 328,000 | 321,500 |
| 20260812 | 330,000 | 325,000 | 335,000 | 323,500 |
| 20260811 | 336,500 | 333,000 | 342,000 | 330,000 |
| 20260810 | 340,000 | 335,500 | 342,000 | 332,500 |
| 20260807 | 332,500 | 341,500 | 342,000 | 324,000 |
| 20260806 | 324,500 | 334,500 | 335,000 | 324,500 |
| 20260805 | 317,000 | 323,500 | 327,500 | 317,000 |
| 20260804 | 317,000 | 322,500 | 326,500 | 317,000 |
| 20260803 | 320,500 | 320,500 | 328,000 | 319,000 |
| 20260731 | 326,000 | 323,500 | 327,500 | 316,500 |
| 20260730 | 322,000 | 329,000 | 334,500 | 318,000 |
| 20260729 | 317,000 | 319,000 | 336,500 | 317,000 |
| 20260728 | 319,000 | 316,000 | 323,000 | 309,000 |
| 20260727 | 318,500 | 317,500 | 325,500 | 317,000 |
| 20260724 | 307,000 | 319,000 | 319,500 | 307,000 |
| 20260723 | 309,500 | 314,000 | 314,000 | 308,500 |
| 20260722 | 307,000 | 309,500 | 314,500 | 307,000 |
| 20260721 | 304,500 | 306,000 | 312,500 | 300,000 |
| 20260720 | 313,000 | 306,500 | 314,000 | 304,000 |
| 20260716 | 308,000 | 313,000 | 316,000 | 306,500 |
| 20260715 | 310,000 | 305,000 | 313,500 | 305,000 |
| 20260714 | 314,500 | 306,500 | 315,500 | 306,000 |
| 20260713 | 313,500 | 312,500 | 320,000 | 303,000 |
| 20260710 | 327,500 | 312,500 | 327,500 | 312,500 |
| 20260709 | 313,000 | 331,500 | 331,500 | 310,000 |
| 20260708 | 323,000 | 317,500 | 324,000 | 312,500 |
| 20260707 | 320,000 | 323,000 | 324,000 | 311,000 |
| 20260706 | 319,500 | 317,000 | 321,000 | 312,500 |
| 20260703 | 320,500 | 319,000 | 324,000 | 311,500 |
| 20260702 | 307,500 | 319,000 | 334,500 | 304,000 |
| 20260701 | 311,500 | 308,500 | 313,500 | 305,500 |
| 20260630 | 311,500 | 303,000 | 311,500 | 301,500 |
| 20260629 | 297,000 | 310,500 | 312,000 | 295,000 |
| 20260626 | 298,000 | 295,000 | 299,500 | 290,500 |
| 20260625 | 300,000 | 300,000 | 305,000 | 298,000 |
| 20260624 | 306,000 | 301,500 | 306,000 | 298,000 |
| 20260623 | 307,000 | 303,000 | 311,500 | 301,000 |
| 20260622 | 314,000 | 306,000 | 316,500 | 306,000 |
| 20260619 | 322,000 | 314,000 | 322,500 | 312,000 |
| 20260618 | 330,500 | 319,500 | 331,500 | 319,500 |
| 20260617 | 334,500 | 331,000 | 336,500 | 330,500 |
| 20260616 | 333,500 | 333,500 | 336,000 | 330,500 |
| 20260615 | 329,000 | 335,500 | 335,500 | 328,500 |
| 20260612 | 337,500 | 329,500 | 337,500 | 329,000 |
| 20260611 | 312,500 | 340,000 | 340,000 | 310,500 |
| 20260610 | 319,000 | 316,500 | 320,500 | 308,500 |
| 20260609 | 311,500 | 319,000 | 329,500 | 311,500 |
| 20260608 | 323,000 | 320,000 | 323,000 | 315,500 |
| 20260605 | 332,000 | 328,500 | 335,000 | 325,000 |
| 20260604 | 330,500 | 332,000 | 335,500 | 326,000 |
| 20260602 | 333,000 | 330,500 | 334,500 | 320,000 |
| 20260601 | 332,500 | 332,500 | 336,000 | 330,000 |
| 20260529 | 334,500 | 334,000 | 342,000 | 334,000 |
| 20260528 | 339,500 | 339,000 | 339,500 | 330,500 |
| 20260527 | 342,500 | 340,500 | 342,500 | 336,500 |
| 20260526 | 353,500 | 342,000 | 354,000 | 341,500 |
| 20260522 | 347,000 | 350,000 | 351,500 | 343,000 |
| 20260521 | 346,000 | 342,000 | 347,000 | 341,500 |
| 20260520 | 352,500 | 343,000 | 354,500 | 341,000 |
| 20260519 | 354,000 | 352,000 | 354,500 | 348,500 |
| 20260518 | 363,000 | 353,500 | 363,000 | 349,000 |
| 20260515 | 360,000 | 360,000 | 369,000 | 355,500 |
| 20260514 | 346,000 | 364,000 | 364,000 | 345,500 |
| 20260513 | 351,500 | 344,500 | 352,000 | 344,500 |
| 20260512 | 355,500 | 347,500 | 355,500 | 347,500 |
| 20260511 | 359,000 | 355,000 | 361,500 | 355,000 |
| 20260508 | 356,000 | 360,000 | 363,500 | 354,000 |
| 20260507 | 359,500 | 356,000 | 359,500 | 356,000 |
| 20260506 | 363,000 | 357,000 | 364,000 | 357,000 |
| 20260504 | 366,500 | 364,000 | 368,500 | 363,000 |
| 20260430 | 365,500 | 365,500 | 367,500 | 364,000 |
| 20260429 | 364,500 | 365,500 | 367,000 | 363,500 |
| 20260428 | 363,500 | 364,000 | 367,500 | 363,500 |
| 20260427 | 368,500 | 365,500 | 369,500 | 365,500 |
| 20260424 | 366,000 | 368,500 | 370,000 | 365,000 |
| 20260423 | 365,500 | 365,500 | 368,500 | 364,000 |
| 20260422 | 364,000 | 364,500 | 365,000 | 362,500 |
| 20260421 | 368,000 | 365,000 | 370,000 | 365,000 |
| 20260420 | 372,000 | 365,500 | 372,000 | 365,500 |
| 20260417 | 372,000 | 369,000 | 373,500 | 367,500 |
| 20260416 | 368,500 | 371,500 | 372,500 | 368,000 |
| 20260415 | 367,500 | 367,500 | 368,500 | 364,500 |
| 20260414 | 363,500 | 367,500 | 367,500 | 361,500 |
| 20260413 | 363,000 | 362,500 | 367,000 | 360,500 |
| 20260410 | 366,500 | 367,000 | 369,500 | 364,500 |
| 20260409 | 360,000 | 370,000 | 370,000 | 360,000 |
| 20260408 | 363,500 | 357,500 | 364,000 | 357,500 |
| 20260407 | 355,000 | 355,000 | 361,500 | 351,500 |
| 20260406 | 356,500 | 355,000 | 357,500 | 354,000 |
| 20260403 | 357,500 | 355,500 | 362,500 | 355,500 |
| 20260402 | 366,000 | 355,500 | 368,000 | 354,000 |
| 20260401 | 362,000 | 366,000 | 366,000 | 360,500 |
| 20260331 | 352,500 | 359,500 | 364,000 | 352,500 |
| 20260330 | 356,500 | 358,000 | 359,500 | 352,500 |
| 20260327 | 360,000 | 359,500 | 360,000 | 355,500 |
| 20260326 | 368,500 | 362,500 | 368,500 | 362,000 |
| 20260325 | 372,500 | 370,500 | 372,500 | 368,500 |
| 20260324 | 367,500 | 368,000 | 368,500 | 362,000 |
| 20260323 | 364,000 | 360,000 | 368,000 | 359,000 |
| 20260320 | 365,500 | 368,000 | 374,500 | 365,500 |
| 20260319 | 370,000 | 368,500 | 370,000 | 367,000 |
| 20260318 | 373,500 | 373,500 | 374,000 | 370,500 |
| 20260317 | 366,500 | 370,000 | 371,500 | 366,500 |
| 20260316 | 367,500 | 366,000 | 370,500 | 364,000 |
| 20260313 | 369,500 | 365,500 | 371,500 | 365,000 |
| 20260312 | 371,000 | 376,500 | 376,500 | 368,500 |
| 20260311 | 365,000 | 370,000 | 376,500 | 362,000 |
| 20260310 | 362,000 | 360,000 | 365,000 | 359,000 |
| 20260309 | 360,000 | 357,500 | 360,500 | 351,500 |
| 20260306 | 370,000 | 367,000 | 372,500 | 364,000 |
| 20260305 | 378,000 | 372,500 | 380,000 | 369,500 |
| 20260304 | 379,500 | 362,500 | 384,500 | 362,000 |
| 20260303 | 397,500 | 388,500 | 397,500 | 387,500 |
| 20260227 | 400,500 | 397,500 | 400,500 | 393,000 |
| 20260226 | 408,000 | 399,000 | 408,000 | 395,500 |
| 20260225 | 410,000 | 407,000 | 411,000 | 404,500 |
| 20260224 | 412,500 | 411,000 | 413,000 | 406,000 |
| 20260223 | 404,500 | 413,500 | 414,000 | 403,500 |
| 20260220 | 399,500 | 400,500 | 401,000 | 397,500 |
| 20260219 | 404,500 | 400,000 | 404,500 | 396,500 |
| 20260213 | 401,500 | 402,500 | 406,000 | 400,000 |
| 20260212 | 398,000 | 405,000 | 406,000 | 397,000 |
| 20260211 | 397,000 | 395,000 | 399,000 | 394,500 |
| 20260210 | 392,000 | 394,000 | 396,000 | 391,000 |
| 20260209 | 390,000 | 391,000 | 393,500 | 388,500 |
| 20260206 | 387,500 | 388,500 | 389,000 | 382,000 |
| 20260205 | 390,000 | 391,000 | 393,500 | 388,000 |
| 20260204 | 382,000 | 390,000 | 391,000 | 381,000 |
| 20260203 | 379,500 | 382,000 | 384,000 | 378,000 |
| 20260202 | 387,000 | 379,000 | 387,500 | 378,000 |
| 20260130 | 386,000 | 386,000 | 389,000 | 382,500 |
| 20260129 | 386,000 | 387,500 | 388,500 | 381,000 |
| 20260128 | 390,000 | 387,000 | 390,500 | 386,000 |
| 20260127 | 388,500 | 389,500 | 390,500 | 387,500 |
| 20260126 | 391,000 | 387,500 | 392,500 | 387,500 |
| 20260123 | 389,000 | 391,000 | 391,000 | 388,000 |
| 20260122 | 382,000 | 387,500 | 389,000 | 382,000 |
| 20260121 | 388,000 | 384,000 | 388,500 | 381,500 |
| 20260120 | 381,500 | 388,000 | 389,000 | 381,500 |
| 20260119 | 382,500 | 381,500 | 384,500 | 381,000 |
| 20260116 | 384,500 | 384,000 | 386,000 | 382,500 |
| 20260115 | 384,500 | 383,000 | 385,500 | 380,500 |
| 20260114 | 380,000 | 382,500 | 385,000 | 379,000 |
| 20260113 | 375,000 | 378,000 | 380,500 | 374,000 |
| 20260112 | 376,000 | 374,000 | 376,000 | 370,500 |
| 20260109 | 377,000 | 376,000 | 379,250 | 375,000 |
| 20260108 | 376,000 | 375,000 | 376,500 | 372,500 |
| 20260107 | 380,500 | 375,000 | 380,500 | 373,500 |
| 20260106 | 383,500 | 380,500 | 383,500 | 380,000 |
| 20260105 | 383,500 | 381,500 | 384,000 | 380,500 |
| 20260102 | 385,500 | 383,000 | 385,500 | 382,500 |
| 20251230 | 387,000 | 385,000 | 387,000 | 384,000 |
| 20251229 | 387,000 | 385,000 | 387,500 | 383,500 |
| 20251226 | 389,000 | 388,500 | 389,500 | 387,000 |
| 20251224 | 388,000 | 389,000 | 390,000 | 387,500 |
| 20251223 | 389,000 | 388,000 | 390,500 | 387,000 |
| 20251222 | 389,000 | 389,500 | 391,000 | 388,000 |
| 20251219 | 390,000 | 389,000 | 390,000 | 387,000 |
| 20251218 | 390,000 | 387,500 | 390,500 | 387,000 |
| 20251217 | 392,500 | 390,000 | 393,000 | 388,500 |
| 20251216 | 389,500 | 389,000 | 393,000 | 387,000 |
| 20251215 | 391,000 | 389,500 | 395,000 | 389,500 |
| 20251212 | 393,000 | 391,000 | 395,000 | 389,000 |
| 20251211 | 390,500 | 390,000 | 394,000 | 388,500 |
| 20251210 | 388,000 | 389,000 | 390,000 | 387,500 |
| 20251209 | 390,500 | 387,500 | 390,500 | 387,500 |
| 20251208 | 390,500 | 388,500 | 391,500 | 388,000 |
| 20251205 | 388,500 | 390,000 | 391,500 | 388,500 |
| 20251204 | 390,000 | 390,000 | 391,500 | 388,500 |
| 20251203 | 389,000 | 391,500 | 392,000 | 389,000 |
| 20251202 | 390,000 | 389,000 | 392,000 | 388,000 |
| 20251201 | 391,000 | 389,000 | 393,000 | 388,000 |
| 20251128 | 388,500 | 389,000 | 391,500 | 386,500 |
| 20251127 | 387,000 | 387,500 | 390,000 | 386,500 |
| 20251126 | 387,500 | 388,000 | 388,500 | 384,500 |
| 20251125 | 388,500 | 384,000 | 388,500 | 382,500 |
| 20251124 | 391,000 | 387,500 | 392,000 | 387,500 |
| 20251121 | 384,000 | 391,000 | 391,500 | 384,000 |
| 20251120 | 388,000 | 389,000 | 391,500 | 387,000 |
| 20251119 | 386,000 | 387,500 | 389,000 | 383,000 |
| 20251118 | 390,500 | 384,500 | 390,500 | 384,500 |
| 20251117 | 388,000 | 390,000 | 394,500 | 387,000 |
| 20251114 | 390,500 | 386,000 | 391,000 | 385,500 |
| 20251113 | 388,000 | 390,000 | 390,500 | 387,500 |
| 20251112 | 388,500 | 389,500 | 390,500 | 385,000 |
| 20251111 | 389,000 | 388,000 | 390,000 | 386,000 |
| 20251110 | 389,500 | 389,500 | 391,500 | 386,000 |
| 20251107 | 388,000 | 386,000 | 389,000 | 384,000 |
| 20251106 | 388,000 | 388,000 | 389,000 | 384,000 |
| 20251105 | 390,000 | 385,500 | 390,000 | 383,000 |
| 20251104 | 387,000 | 388,000 | 390,000 | 385,000 |
| 20251103 | 388,000 | 386,500 | 389,500 | 386,000 |
| 20251031 | 388,000 | 388,500 | 389,000 | 387,500 |
| 20251030 | 389,500 | 388,000 | 391,000 | 387,500 |
| 20251029 | 392,500 | 390,000 | 392,500 | 388,500 |
| 20251028 | 391,000 | 391,500 | 393,000 | 389,500 |
| 20251027 | 388,500 | 391,000 | 392,000 | 388,000 |
| 20251024 | 390,000 | 388,500 | 390,500 | 388,000 |
| 20251023 | 391,000 | 390,000 | 393,500 | 389,000 |
| 20251022 | 390,500 | 392,500 | 393,000 | 388,500 |
| 20251021 | 393,000 | 390,000 | 393,500 | 389,000 |
| 20251020 | 392,500 | 392,500 | 394,000 | 388,500 |
| 20251017 | 392,000 | 393,500 | 395,500 | 391,000 |
| 20251016 | 393,000 | 394,500 | 395,500 | 392,000 |
| 20251015 | 395,500 | 393,000 | 399,500 | 392,000 |
| 20251014 | 391,500 | 391,000 | 393,500 | 390,000 |
| 20251013 | 396,000 | 393,500 | 397,000 | 391,500 |
| 20251010 | 402,500 | 399,000 | 405,500 | 397,000 |
| 20251002 | 402,500 | 405,500 | 410,500 | 402,500 |
| 20251001 | 410,000 | 409,500 | 414,000 | 408,000 |
| 20250930 | 411,000 | 410,500 | 414,000 | 409,250 |
| 20250929 | 415,000 | 410,500 | 415,500 | 410,500 |
| 20250926 | 419,000 | 414,000 | 419,500 | 410,500 |
| 20250925 | 414,000 | 412,000 | 414,000 | 409,000 |
| 20250924 | 419,000 | 412,500 | 419,500 | 408,000 |
| 20250923 | 418,000 | 416,000 | 420,000 | 414,000 |
| 20250922 | 425,500 | 419,000 | 430,000 | 419,000 |
| 20250919 | 430,500 | 425,500 | 431,000 | 424,500 |
| 20250918 | 429,500 | 429,500 | 433,000 | 423,500 |
| 20250917 | 438,500 | 429,000 | 443,750 | 425,500 |
| 20250916 | 431,500 | 424,000 | 431,500 | 423,000 |
| 20250915 | 433,000 | 429,000 | 435,500 | 423,000 |
| 20250912 | 468,500 | 433,000 | 470,000 | 427,000 |
| 20250911 | 393,000 | 409,000 | 412,000 | 393,000 |
| 20250910 | 391,000 | 394,500 | 395,000 | 391,000 |
| 20250909 | 392,000 | 391,000 | 392,000 | 389,000 |
| 20250908 | 395,000 | 390,000 | 395,000 | 389,000 |
| 20250905 | 393,000 | 395,000 | 395,000 | 392,500 |
| 20250904 | 393,500 | 394,000 | 396,000 | 391,500 |
| 20250903 | 391,000 | 394,000 | 395,000 | 388,000 |
| 20250902 | 394,500 | 392,000 | 394,500 | 389,000 |
| 20250901 | 394,500 | 394,000 | 397,500 | 388,500 |
| 20250829 | 389,000 | 383,500 | 389,000 | 383,000 |
| 20250828 | 384,000 | 386,000 | 391,000 | 383,500 |
| 20250827 | 387,000 | 383,500 | 387,000 | 383,000 |
| 20250826 | 383,000 | 384,500 | 388,500 | 383,000 |
| 20250825 | 384,500 | 383,000 | 385,000 | 382,000 |
| 20250822 | 386,500 | 382,500 | 388,500 | 381,500 |
| 20250821 | 384,500 | 383,500 | 386,500 | 383,500 |
| 20250820 | 386,000 | 383,500 | 386,500 | 380,000 |
| 20250819 | 386,000 | 382,500 | 389,500 | 382,500 |
| 20250818 | 390,000 | 385,500 | 390,500 | 384,000 |
| 20250814 | 392,000 | 390,500 | 393,500 | 390,000 |
| 20250813 | 395,000 | 392,000 | 395,000 | 390,500 |
| 20250812 | 394,500 | 394,000 | 396,500 | 394,000 |
| 20250811 | 399,000 | 396,000 | 399,000 | 394,500 |
| 20250808 | 398,500 | 399,000 | 402,500 | 397,000 |
| 20250807 | 399,000 | 401,000 | 404,000 | 397,250 |
| 20250806 | 396,000 | 399,500 | 400,000 | 394,000 |
| 20250805 | 398,500 | 396,000 | 400,500 | 394,000 |
| 20250804 | 391,000 | 398,500 | 401,500 | 389,000 |
| 20250801 | 396,500 | 391,500 | 397,000 | 391,500 |
| 20250731 | 399,000 | 398,500 | 400,500 | 397,500 |
| 20250730 | 396,500 | 399,500 | 400,000 | 396,000 |
| 20250729 | 395,000 | 396,500 | 396,500 | 393,500 |
| 20250728 | 399,500 | 395,500 | 399,500 | 395,000 |
| 20250725 | 399,000 | 398,000 | 400,000 | 398,000 |
| 20250724 | 402,500 | 399,500 | 403,500 | 399,000 |
| 20250723 | 405,500 | 403,000 | 406,500 | 401,000 |
| 20250722 | 403,500 | 404,000 | 406,000 | 401,500 |
| 20250721 | 406,000 | 403,500 | 408,500 | 402,000 |
| 20250718 | 404,000 | 408,000 | 408,500 | 400,000 |
| 20250717 | 403,500 | 404,000 | 404,500 | 399,500 |
| 20250716 | 409,000 | 403,500 | 409,500 | 403,000 |
| 20250715 | 411,500 | 408,000 | 414,000 | 406,500 |
| 20250714 | 408,000 | 411,000 | 413,000 | 407,500 |
| 20250711 | 406,500 | 409,500 | 410,500 | 404,500 |
| 20250710 | 409,000 | 406,500 | 409,500 | 403,000 |
| 20250709 | 400,500 | 405,000 | 405,500 | 400,500 |
| 20250708 | 405,500 | 399,500 | 406,000 | 399,000 |
| 20250707 | 401,000 | 405,500 | 410,000 | 399,000 |
| 20250704 | 408,000 | 400,500 | 408,000 | 400,000 |
| 20250703 | 409,000 | 407,500 | 409,500 | 403,500 |
| 20250702 | 397,000 | 408,500 | 409,000 | 397,000 |
| 20250701 | 395,500 | 399,500 | 401,500 | 393,000 |
| 20250630 | 391,500 | 394,000 | 395,000 | 390,500 |
| 20250627 | 395,000 | 391,000 | 395,500 | 390,000 |
| 20250626 | 397,000 | 394,500 | 397,000 | 391,500 |
| 20250625 | 398,000 | 397,000 | 399,000 | 394,500 |
| 20250624 | 395,000 | 395,500 | 397,000 | 390,500 |
| 20250623 | 395,000 | 389,000 | 396,000 | 389,000 |
| 20250620 | 390,500 | 397,500 | 400,500 | 389,500 |
| 20250619 | 390,500 | 391,000 | 394,000 | 389,000 |
| 20250618 | 389,000 | 390,500 | 392,500 | 388,000 |
| 20250617 | 393,500 | 391,500 | 395,000 | 389,000 |
| 20250616 | 396,500 | 394,000 | 396,500 | 390,000 |
| 20250613 | 397,500 | 395,000 | 399,500 | 391,500 |
| 20250612 | 399,000 | 397,500 | 401,500 | 395,500 |
| 20250611 | 401,500 | 400,000 | 402,000 | 398,000 |
| 20250610 | 404,000 | 401,500 | 404,000 | 397,500 |
| 20250609 | 400,000 | 404,000 | 408,000 | 400,000 |
| 20250605 | 398,000 | 401,500 | 403,500 | 396,500 |
| 20250604 | 391,500 | 399,500 | 401,000 | 391,500 |
| 20250602 | 395,000 | 391,000 | 396,500 | 391,000 |
| 20250530 | 394,500 | 398,000 | 399,500 | 394,000 |
| 20250529 | 392,000 | 395,000 | 397,500 | 391,000 |
| 20250528 | 389,500 | 390,500 | 393,000 | 389,000 |
| 20250527 | 391,500 | 393,000 | 394,000 | 389,500 |
| 20250526 | 386,000 | 395,500 | 395,500 | 384,000 |
| 20250523 | 385,000 | 386,000 | 387,000 | 383,500 |
| 20250522 | 383,000 | 386,000 | 386,000 | 383,000 |
| 20250521 | 390,000 | 383,500 | 390,000 | 383,000 |
| 20250520 | 395,000 | 387,000 | 395,000 | 386,500 |
| 20250519 | 400,000 | 391,500 | 402,000 | 391,500 |
| 20250516 | 394,000 | 403,000 | 405,500 | 394,000 |
| 20250515 | 396,500 | 393,500 | 398,500 | 393,000 |
| 20250514 | 397,500 | 396,500 | 397,500 | 392,500 |
| 20250513 | 396,500 | 396,000 | 399,000 | 393,000 |
| 20250512 | 402,500 | 397,000 | 402,500 | 396,500 |
| 20250509 | 399,000 | 402,500 | 402,500 | 396,000 |
| 20250508 | 400,000 | 398,500 | 402,500 | 398,000 |
| 20250507 | 408,000 | 400,000 | 410,000 | 400,000 |
| 20250502 | 399,000 | 402,000 | 403,000 | 398,500 |
| 20250430 | 400,000 | 400,500 | 404,000 | 399,000 |
| 20250429 | 398,500 | 404,500 | 405,000 | 398,500 |
| 20250428 | 399,500 | 398,500 | 402,500 | 397,500 |
| 20250425 | 401,000 | 401,500 | 402,000 | 399,500 |
| 20250424 | 401,000 | 399,000 | 402,500 | 399,000 |
| 20250423 | 400,500 | 401,000 | 403,000 | 399,500 |
| 20250422 | 405,500 | 402,000 | 405,500 | 400,500 |
| 20250421 | 404,500 | 404,000 | 406,000 | 401,000 |
| 20250418 | 402,500 | 404,500 | 407,000 | 401,000 |
| 20250417 | 408,000 | 402,500 | 408,000 | 400,000 |
| 20250416 | 400,500 | 404,000 | 408,000 | 400,000 |
| 20250415 | 394,000 | 400,000 | 402,000 | 393,000 |
| 20250414 | 394,000 | 394,000 | 395,000 | 391,500 |
| 20250411 | 391,000 | 396,500 | 397,000 | 389,000 |
| 20250410 | 389,500 | 395,000 | 395,000 | 386,500 |
| 20250409 | 389,000 | 382,000 | 390,000 | 380,000 |
| 20250408 | 396,000 | 392,000 | 397,000 | 391,000 |
| 20250407 | 396,000 | 396,500 | 396,500 | 388,500 |
| 20250404 | 404,000 | 405,500 | 405,500 | 399,000 |
| 20250403 | 405,000 | 405,500 | 406,500 | 398,000 |
| 20250402 | 408,500 | 409,500 | 411,500 | 406,000 |
| 20250401 | 413,500 | 408,000 | 414,000 | 407,000 |
| 20250331 | 416,000 | 413,500 | 416,000 | 406,000 |
| 20250328 | 411,000 | 415,500 | 415,500 | 405,500 |
| 20250327 | 410,000 | 410,500 | 416,500 | 405,500 |
| 20250326 | 417,000 | 410,500 | 418,500 | 410,500 |
| 20250325 | 413,000 | 414,000 | 420,500 | 412,000 |
| 20250324 | 424,000 | 415,500 | 426,000 | 415,500 |
| 20250321 | 425,500 | 426,500 | 429,500 | 416,500 |
| 20250320 | 412,000 | 423,500 | 427,000 | 412,000 |
| 20250319 | 403,000 | 409,500 | 418,000 | 401,000 |
| 20250318 | 402,500 | 402,500 | 404,000 | 400,500 |
| 20250317 | 395,000 | 399,500 | 399,500 | 393,000 |
| 20250314 | 395,500 | 394,500 | 395,500 | 389,500 |
| 20250313 | 400,500 | 397,500 | 401,500 | 395,500 |
| 20250312 | 397,000 | 400,500 | 400,500 | 397,000 |
| 20250311 | 403,000 | 398,000 | 405,500 | 396,500 |
| 20250310 | 405,500 | 404,500 | 410,500 | 402,500 |
| 20250307 | 410,000 | 407,000 | 414,500 | 405,000 |
| 20250306 | 397,000 | 409,000 | 412,500 | 395,500 |
| 20250305 | 388,000 | 393,500 | 398,500 | 387,500 |
| 20250304 | 387,000 | 387,500 | 388,500 | 384,000 |
| 20250228 | 393,000 | 387,000 | 393,000 | 386,000 |
| 20250227 | 392,500 | 393,000 | 393,000 | 389,000 |
| 20250226 | 390,000 | 392,500 | 392,500 | 388,500 |
| 20250225 | 393,500 | 388,000 | 393,500 | 388,000 |
| 20250224 | 395,500 | 395,000 | 395,500 | 391,000 |
| 20250221 | 395,000 | 392,500 | 395,000 | 390,000 |
| 20250220 | 387,000 | 394,500 | 395,000 | 386,500 |
| 20250219 | 383,500 | 388,500 | 389,000 | 383,500 |
| 20250218 | 385,500 | 384,500 | 387,500 | 381,500 |
| 20250217 | 388,000 | 387,500 | 388,000 | 384,000 |
| 20250214 | 383,000 | 383,500 | 386,000 | 379,000 |
| 20250213 | 380,000 | 383,000 | 383,000 | 377,000 |
| 20250212 | 384,500 | 381,500 | 386,500 | 381,500 |
| 20250211 | 383,000 | 383,000 | 384,500 | 380,500 |
| 20250210 | 381,500 | 381,500 | 385,500 | 380,000 |
| 20250207 | 384,500 | 381,500 | 387,500 | 381,500 |
| 20250206 | 383,500 | 385,500 | 389,000 | 383,000 |
| 20250205 | 382,000 | 380,500 | 384,500 | 380,500 |
| 20250204 | 378,000 | 379,500 | 381,000 | 378,000 |
| 20250203 | 383,000 | 380,000 | 383,000 | 376,500 |
| 20250131 | 388,500 | 384,000 | 389,000 | 382,000 |
| 20250124 | 383,500 | 381,500 | 383,500 | 381,000 |
| 20250123 | 386,000 | 381,000 | 386,500 | 381,000 |
| 20250122 | 387,000 | 384,500 | 387,500 | 383,500 |
| 20250121 | 387,000 | 384,500 | 387,500 | 380,500 |
| 20250120 | 382,000 | 385,000 | 386,000 | 382,000 |
| 20250117 | 380,000 | 382,000 | 383,500 | 380,000 |
| 20250116 | 381,500 | 379,500 | 382,000 | 377,500 |
| 20250115 | 384,000 | 378,500 | 384,500 | 378,000 |
| 20250114 | 387,500 | 383,000 | 387,500 | 380,000 |
| 20250113 | 387,500 | 387,000 | 388,500 | 381,000 |
| 20250110 | 394,000 | 389,000 | 397,000 | 388,000 |
| 20250109 | 391,500 | 395,500 | 395,500 | 389,000 |
| 20250108 | 390,000 | 391,500 | 393,500 | 390,000 |
| 20250107 | 393,500 | 390,000 | 393,500 | 388,500 |
| 20250106 | 389,500 | 390,500 | 394,500 | 389,500 |
| 20250103 | 391,000 | 389,500 | 396,000 | 389,500 |
| 20250102 | 395,500 | 390,500 | 398,500 | 389,500 |