Stock Ticker
- (009150) 삼성전기보통주
- Description: 기업개요
동사는 1973년 설립되어 1979년 한국거래소에 상장하였으며, 수원, 세종, 부산에 국내 생산기지와 중국, 필리핀, 베트남에 해외 생산기지를 보유한 글로벌 전자부품 기업임.
수동소자를 생산하는 컴포넌트 사업부문, 반도체패키지기판을 생산하는 패키지솔루션 사업부문, 카메라모듈을 생산하는 광학솔루션 사업부문을 영위하고 있음.
초소형/고용량 재료기술과 성형, 인쇄, 적층, 소성 등 핵심 공정기술을 바탕으로 시장 경쟁력을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,168,000 | 1,155,000 | 1,206,000 | 1,128,000 |
| 20261019 | 1,110,000 | 1,170,000 | 1,175,000 | 1,100,000 |
| 20261016 | 1,218,000 | 1,188,000 | 1,222,000 | 1,154,000 |
| 20261015 | 1,243,000 | 1,163,000 | 1,262,000 | 1,131,000 |
| 20261014 | 1,372,000 | 1,374,000 | 1,414,000 | 1,348,000 |
| 20261013 | 1,420,000 | 1,363,000 | 1,447,000 | 1,333,000 |
| 20261012 | 1,551,000 | 1,487,000 | 1,583,000 | 1,476,000 |
| 20261008 | 1,612,000 |
| 20261007 | 1,675,000 | 1,604,000 | 1,699,000 | 1,601,000 |
| 20261006 | 1,628,000 | 1,675,000 | 1,685,000 | 1,616,000 |
| 20261002 | 1,545,000 | 1,581,000 | 1,582,000 | 1,532,000 |
| 20261001 | 1,495,000 | 1,561,000 | 1,563,000 | 1,462,000 |
| 20260930 | 1,560,000 | 1,513,000 | 1,579,000 | 1,508,000 |
| 20260929 | 1,525,000 | 1,528,000 | 1,560,000 | 1,493,000 |
| 20260928 | 1,552,000 | 1,499,000 | 1,587,000 | 1,475,000 |
| 20260923 | 1,543,000 | 1,507,000 | 1,544,000 | 1,472,000 |
| 20260922 | 1,491,000 | 1,486,000 | 1,548,000 | 1,464,000 |
| 20260921 | 1,432,000 | 1,429,000 | 1,443,000 | 1,396,000 |
| 20260918 | 1,394,000 | 1,388,000 | 1,409,000 | 1,388,000 |
| 20260917 | 1,388,000 | 1,330,000 | 1,410,000 | 1,330,000 |
| 20260916 | 1,310,000 | 1,381,000 | 1,383,000 | 1,305,000 |
| 20260915 | 1,311,000 | 1,317,000 | 1,354,000 | 1,307,000 |
| 20260914 | 1,355,000 | 1,337,000 | 1,360,000 | 1,318,000 |
| 20260911 | 1,360,000 | 1,400,000 | 1,427,000 | 1,356,000 |
| 20260910 | 1,390,000 | 1,400,000 | 1,403,000 | 1,348,000 |
| 20260909 | 1,395,000 | 1,404,000 | 1,428,000 | 1,389,000 |
| 20260908 | 1,456,000 | 1,370,000 | 1,464,000 | 1,369,000 |
| 20260907 | 1,450,000 | 1,454,000 | 1,464,000 | 1,410,000 |
| 20260904 | 1,367,000 | 1,401,000 | 1,418,000 | 1,351,000 |
| 20260903 | 1,432,000 | 1,348,000 | 1,449,000 | 1,312,000 |
| 20260902 | 1,381,000 | 1,400,000 | 1,438,000 | 1,369,000 |
| 20260901 | 1,440,000 | 1,430,000 | 1,475,000 | 1,408,000 |
| 20260831 | 1,370,000 | 1,458,000 | 1,461,000 | 1,331,000 |
| 20260828 | 1,398,000 | 1,421,000 | 1,460,000 | 1,393,000 |
| 20260827 | 1,391,000 | 1,385,000 | 1,398,000 | 1,336,000 |
| 20260826 | 1,342,000 | 1,330,000 | 1,357,000 | 1,303,000 |
| 20260825 | 1,272,000 | 1,362,000 | 1,362,000 | 1,222,000 |
| 20260824 | 1,316,000 | 1,318,000 | 1,343,000 | 1,292,000 |
| 20260821 | 1,345,000 | 1,316,000 | 1,348,000 | 1,306,000 |
| 20260820 | 1,401,000 | 1,396,000 | 1,421,000 | 1,335,000 |
| 20260819 | 1,357,000 | 1,387,000 | 1,431,000 | 1,350,000 |
| 20260818 | 1,574,000 | 1,440,000 | 1,595,000 | 1,422,000 |
| 20260814 | 1,593,000 | 1,558,000 | 1,600,000 | 1,511,000 |
| 20260813 | 1,432,000 | 1,503,000 | 1,548,000 | 1,412,000 |
| 20260812 | 1,288,000 | 1,335,000 | 1,350,000 | 1,275,000 |
| 20260811 | 1,238,000 | 1,262,000 | 1,297,000 | 1,191,000 |
| 20260810 | 1,315,000 | 1,274,000 | 1,357,000 | 1,250,000 |
| 20260807 | 1,259,000 | 1,278,000 | 1,304,000 | 1,233,000 |
| 20260806 | 1,313,000 | 1,229,000 | 1,320,000 | 1,202,000 |
| 20260805 | 1,351,000 | 1,356,000 | 1,370,000 | 1,290,000 |
| 20260804 | 1,278,000 | 1,185,000 | 1,279,000 | 1,112,000 |
| 20260803 | 1,221,000 | 1,181,000 | 1,260,000 | 1,155,000 |
| 20260731 | 1,128,000 | 1,142,000 | 1,142,000 | 1,024,000 |
| 20260730 | 1,005,000 | 879,000 | 1,075,000 | 865,000 |
| 20260729 | 1,146,000 | 1,029,000 | 1,167,000 | 926,000 |
| 20260728 | 1,211,000 | 1,114,000 | 1,226,000 | 1,085,000 |
| 20260727 | 1,399,000 | 1,325,000 | 1,399,000 | 1,272,000 |
| 20260724 | 1,450,000 | 1,326,000 | 1,450,000 | 1,318,000 |
| 20260723 | 1,412,000 | 1,448,000 | 1,475,000 | 1,380,000 |
| 20260722 | 1,420,000 | 1,345,000 | 1,479,000 | 1,340,000 |
| 20260721 | 1,286,000 | 1,310,000 | 1,328,000 | 1,236,000 |
| 20260720 | 1,206,000 | 1,275,000 | 1,362,000 | 1,203,000 |
| 20260716 | 1,316,000 | 1,277,000 | 1,326,000 | 1,257,000 |
| 20260715 | 1,353,000 | 1,413,000 | 1,446,000 | 1,342,000 |
| 20260714 | 1,270,000 | 1,260,000 | 1,330,000 | 1,163,000 |
| 20260713 | 1,564,000 | 1,289,000 | 1,564,000 | 1,261,000 |
| 20260710 | 1,599,000 | 1,584,000 | 1,638,000 | 1,531,000 |
| 20260709 | 1,552,000 | 1,493,000 | 1,586,000 | 1,418,000 |
| 20260708 | 1,544,000 | 1,479,000 | 1,673,000 | 1,462,000 |
| 20260707 | 1,791,000 | 1,648,000 | 1,852,000 | 1,602,000 |
| 20260706 | 1,989,000 | 1,828,000 | 1,997,000 | 1,778,000 |
| 20260703 | 1,896,000 | 1,989,000 | 1,989,000 | 1,734,000 |
| 20260702 | 2,081,000 | 1,926,000 | 2,086,000 | 1,904,000 |
| 20260701 | 2,250,000 | 2,205,000 | 2,292,000 | 2,129,000 |
| 20260630 | 2,075,000 | 2,184,000 | 2,237,000 | 2,056,000 |
| 20260629 | 2,059,000 | 2,038,000 | 2,129,000 | 1,984,000 |
| 20260626 | 2,000,000 | 1,993,000 | 2,149,000 | 1,910,000 |
| 20260625 | 2,075,000 | 1,997,000 | 2,092,000 | 1,965,000 |
| 20260624 | 1,980,000 | 1,964,000 | 2,090,000 | 1,901,000 |
| 20260623 | 2,219,000 | 1,990,000 | 2,219,000 | 1,974,000 |
| 20260622 | 2,215,000 | 2,228,000 | 2,320,000 | 2,185,000 |
| 20260619 | 2,280,000 | 2,270,000 | 2,417,000 | 2,169,000 |
| 20260618 | 2,013,000 | 2,200,000 | 2,277,000 | 2,007,000 |
| 20260617 | 1,987,000 | 2,032,000 | 2,065,000 | 1,972,000 |
| 20260616 | 2,042,000 | 2,048,000 | 2,071,000 | 1,970,000 |
| 20260615 | 1,840,000 | 1,999,000 | 1,999,000 | 1,835,000 |
| 20260612 | 1,965,000 | 1,714,000 | 1,991,000 | 1,694,000 |
| 20260611 | 1,725,000 | 1,805,000 | 1,844,000 | 1,691,000 |
| 20260610 | 1,914,000 | 1,805,000 | 1,945,000 | 1,746,000 |
| 20260609 | 1,762,000 | 1,970,000 | 1,972,000 | 1,719,000 |
| 20260608 | 1,556,000 | 1,664,000 | 1,742,000 | 1,552,000 |
| 20260605 | 1,621,000 | 1,757,000 | 1,845,000 | 1,615,000 |
| 20260604 | 1,790,000 | 1,716,000 | 1,844,000 | 1,707,000 |
| 20260602 | 1,839,000 | 1,813,000 | 1,886,000 | 1,659,000 |
| 20260601 | 2,021,000 | 2,005,000 | 2,086,000 | 1,989,000 |
| 20260529 | 1,945,000 | 2,127,000 | 2,192,000 | 1,912,000 |
| 20260528 | 1,589,000 | 1,849,000 | 1,880,000 | 1,554,000 |
| 20260527 | 1,722,000 | 1,630,000 | 1,734,000 | 1,580,000 |
| 20260526 | 1,466,000 | 1,572,000 | 1,610,000 | 1,447,000 |
| 20260522 | 1,240,000 | 1,340,000 | 1,363,000 | 1,204,000 |
| 20260521 | 1,135,000 | 1,204,000 | 1,219,000 | 1,120,000 |
| 20260520 | 968,000 | 1,061,000 | 1,106,000 | 924,000 |
| 20260519 | 1,031,000 | 987,000 | 1,040,000 | 957,000 |
| 20260518 | 990,000 | 1,031,000 | 1,084,000 | 926,000 |
| 20260515 | 1,061,000 | 1,010,000 | 1,133,000 | 980,000 |
| 20260514 | 1,024,000 | 1,024,000 | 1,060,000 | 1,000,000 |
| 20260513 | 923,000 | 1,029,000 | 1,060,000 | 921,000 |
| 20260512 | 912,000 | 958,000 | 995,000 | 899,000 |
| 20260511 | 896,000 | 900,000 | 908,000 | 858,000 |
| 20260508 | 906,000 | 914,000 | 920,000 | 893,000 |
| 20260507 | 926,000 | 917,000 | 934,000 | 880,000 |
| 20260506 | 971,000 | 912,000 | 971,000 | 898,500 |
| 20260504 | 859,000 | 918,000 | 925,000 | 855,000 |
| 20260430 | 829,000 | 832,000 | 877,000 | 818,000 |
| 20260429 | 818,000 | 827,000 | 834,000 | 808,000 |
| 20260428 | 811,000 | 839,000 | 845,000 | 802,000 |
| 20260427 | 792,000 | 794,000 | 796,000 | 771,000 |
| 20260424 | 782,000 | 788,000 | 789,000 | 767,000 |
| 20260423 | 796,000 | 774,000 | 796,000 | 753,000 |
| 20260422 | 798,000 | 812,000 | 816,000 | 776,000 |
| 20260421 | 687,000 | 772,000 | 779,000 | 686,000 |
| 20260420 | 691,000 | 680,000 | 698,000 | 669,000 |
| 20260417 | 642,000 | 679,000 | 693,000 | 642,000 |
| 20260416 | 622,000 | 639,000 | 643,000 | 619,000 |
| 20260415 | 613,000 | 614,000 | 634,000 | 607,000 |
| 20260414 | 596,000 | 584,000 | 603,000 | 577,000 |
| 20260413 | 555,000 | 568,000 | 579,000 | 554,000 |
| 20260410 | 530,000 | 565,000 | 583,000 | 530,000 |
| 20260409 | 512,000 | 516,000 | 525,000 | 505,000 |
| 20260408 | 490,000 | 514,000 | 523,000 | 488,500 |
| 20260407 | 475,000 | 457,000 | 476,500 | 450,000 |
| 20260406 | 455,500 | 462,000 | 465,500 | 451,000 |
| 20260403 | 440,000 | 456,000 | 462,500 | 432,500 |
| 20260402 | 444,000 | 417,000 | 450,500 | 410,000 |
| 20260401 | 435,000 | 444,500 | 451,000 | 430,000 |
| 20260331 | 412,500 | 407,500 | 426,000 | 396,500 |
| 20260330 | 406,000 | 429,000 | 436,500 | 401,000 |
| 20260327 | 436,500 | 434,000 | 438,500 | 418,000 |
| 20260326 | 450,500 | 457,000 | 466,000 | 448,000 |
| 20260325 | 456,000 | 454,500 | 466,500 | 450,000 |
| 20260324 | 452,000 | 437,000 | 457,000 | 422,000 |
| 20260323 | 440,500 | 427,500 | 444,500 | 425,500 |
| 20260320 | 487,500 | 464,500 | 488,500 | 455,500 |
| 20260319 | 448,000 | 479,500 | 485,500 | 445,000 |
| 20260318 | 462,500 | 464,000 | 465,000 | 450,000 |
| 20260317 | 428,500 | 446,500 | 453,500 | 422,000 |
| 20260316 | 402,000 | 413,000 | 424,000 | 402,000 |
| 20260313 | 385,000 | 400,500 | 405,000 | 384,000 |
| 20260312 | 403,000 | 399,500 | 411,000 | 397,000 |
| 20260311 | 415,000 | 406,000 | 427,500 | 400,500 |
| 20260310 | 403,000 | 402,000 | 409,000 | 390,000 |
| 20260309 | 373,500 | 382,000 | 387,000 | 360,000 |
| 20260306 | 405,000 | 404,500 | 415,000 | 389,000 |
| 20260305 | 430,000 | 401,500 | 436,000 | 396,500 |
| 20260304 | 387,000 | 362,500 | 404,000 | 350,500 |
| 20260303 | 430,000 | 409,000 | 443,500 | 408,000 |
| 20260227 | 455,500 | 448,500 | 466,000 | 444,000 |
| 20260226 | 461,000 | 466,500 | 474,000 | 458,500 |
| 20260225 | 469,000 | 465,000 | 471,500 | 452,000 |
| 20260224 | 425,500 | 446,000 | 449,000 | 410,000 |
| 20260223 | 396,500 | 426,500 | 436,500 | 392,000 |
| 20260220 | 357,000 | 377,000 | 386,000 | 354,000 |
| 20260219 | 328,000 | 358,000 | 363,000 | 321,000 |
| 20260213 | 314,000 | 309,500 | 319,500 | 309,000 |
| 20260212 | 316,000 | 319,500 | 322,000 | 314,000 |
| 20260211 | 311,000 | 309,500 | 312,500 | 301,750 |
| 20260210 | 306,500 | 313,500 | 323,000 | 304,500 |
| 20260209 | 296,000 | 304,000 | 305,500 | 291,000 |
| 20260206 | 279,500 | 284,000 | 290,000 | 274,000 |
| 20260205 | 298,000 | 290,000 | 300,500 | 285,500 |
| 20260204 | 303,000 | 305,000 | 305,500 | 295,500 |
| 20260203 | 294,000 | 307,500 | 309,500 | 292,000 |
| 20260202 | 289,000 | 283,000 | 300,000 | 280,000 |
| 20260130 | 277,000 | 279,000 | 288,000 | 272,500 |
| 20260129 | 280,000 | 279,500 | 281,000 | 273,500 |
| 20260128 | 280,000 | 280,000 | 284,000 | 276,000 |
| 20260127 | 275,500 | 277,000 | 277,000 | 266,000 |
| 20260126 | 274,000 | 275,000 | 276,000 | 268,500 |
| 20260123 | 288,500 | 272,000 | 291,500 | 267,500 |
| 20260122 | 286,000 | 283,000 | 286,500 | 281,000 |
| 20260121 | 272,500 | 280,000 | 283,500 | 272,000 |
| 20260120 | 289,000 | 282,000 | 289,000 | 276,000 |
| 20260119 | 288,000 | 292,000 | 295,500 | 286,000 |
| 20260116 | 291,500 | 289,500 | 291,500 | 279,500 |
| 20260115 | 282,000 | 289,500 | 290,000 | 280,000 |
| 20260114 | 289,000 | 284,500 | 292,000 | 280,500 |
| 20260113 | 284,000 | 289,000 | 290,000 | 277,500 |
| 20260112 | 270,500 | 279,000 | 282,000 | 268,000 |
| 20260109 | 275,000 | 266,000 | 275,500 | 264,000 |
| 20260108 | 265,500 | 272,000 | 289,000 | 263,500 |
| 20260107 | 270,000 | 267,500 | 273,000 | 261,500 |
| 20260106 | 267,000 | 268,000 | 268,000 | 257,500 |
| 20260105 | 274,000 | 270,000 | 274,500 | 264,000 |
| 20260102 | 256,500 | 270,000 | 273,000 | 253,000 |
| 20251230 | 256,000 | 255,000 | 256,500 | 251,000 |
| 20251229 | 261,000 | 257,500 | 262,000 | 254,500 |
| 20251226 | 257,500 | 259,000 | 264,500 | 255,000 |
| 20251224 | 253,000 | 253,500 | 257,000 | 250,000 |
| 20251223 | 256,000 | 251,500 | 256,000 | 250,000 |
| 20251222 | 259,500 | 254,500 | 260,000 | 252,500 |
| 20251219 | 260,000 | 253,000 | 264,000 | 251,000 |
| 20251218 | 251,000 | 254,000 | 257,500 | 249,000 |
| 20251217 | 258,000 | 258,500 | 260,000 | 249,000 |
| 20251216 | 263,000 | 255,000 | 263,500 | 253,500 |
| 20251215 | 261,000 | 263,500 | 265,500 | 259,000 |
| 20251212 | 272,000 | 272,000 | 273,500 | 264,000 |
| 20251211 | 272,000 | 269,500 | 282,500 | 269,500 |
| 20251210 | 275,000 | 268,500 | 281,000 | 265,500 |
| 20251209 | 263,500 | 269,500 | 274,000 | 262,500 |
| 20251208 | 265,000 | 262,000 | 267,500 | 257,500 |
| 20251205 | 261,500 | 263,000 | 263,500 | 256,500 |
| 20251204 | 259,000 | 265,000 | 266,000 | 256,500 |
| 20251203 | 255,000 | 261,000 | 266,000 | 251,500 |
| 20251202 | 251,500 | 252,000 | 258,500 | 248,250 |
| 20251201 | 255,000 | 250,000 | 259,000 | 243,500 |
| 20251128 | 253,000 | 251,000 | 254,500 | 247,500 |
| 20251127 | 252,500 | 255,000 | 259,250 | 250,000 |
| 20251126 | 250,000 | 257,000 | 258,000 | 242,000 |
| 20251125 | 239,500 | 241,500 | 245,000 | 236,000 |
| 20251124 | 223,500 | 226,000 | 231,500 | 219,000 |
| 20251121 | 208,000 | 217,500 | 221,500 | 207,000 |
| 20251120 | 224,000 | 218,500 | 228,000 | 218,500 |
| 20251119 | 208,000 | 215,000 | 222,500 | 201,000 |
| 20251118 | 210,500 | 204,000 | 212,000 | 202,500 |
| 20251117 | 216,000 | 215,500 | 217,000 | 208,500 |
| 20251114 | 213,500 | 213,000 | 216,500 | 212,000 |
| 20251113 | 225,000 | 221,500 | 226,250 | 220,500 |
| 20251112 | 226,500 | 226,500 | 229,500 | 223,500 |
| 20251111 | 228,500 | 227,500 | 233,500 | 224,500 |
| 20251110 | 224,500 | 224,000 | 226,500 | 218,000 |
| 20251107 | 220,000 | 222,500 | 231,500 | 215,000 |
| 20251106 | 236,500 | 232,000 | 237,000 | 227,500 |
| 20251105 | 230,500 | 229,500 | 232,000 | 219,500 |
| 20251104 | 246,000 | 239,000 | 250,500 | 236,000 |
| 20251103 | 242,000 | 243,000 | 247,000 | 236,000 |
| 20251031 | 226,000 | 245,000 | 248,000 | 225,000 |
| 20251030 | 229,500 | 225,000 | 230,000 | 221,500 |
| 20251029 | 238,000 | 232,000 | 240,000 | 224,000 |
| 20251028 | 229,000 | 232,000 | 233,500 | 226,000 |
| 20251027 | 223,500 | 228,500 | 228,500 | 220,500 |
| 20251024 | 223,000 | 222,000 | 223,500 | 218,500 |
| 20251023 | 207,500 | 222,000 | 223,500 | 206,500 |
| 20251022 | 214,000 | 211,500 | 216,000 | 207,000 |
| 20251021 | 215,000 | 216,000 | 221,000 | 214,000 |
| 20251020 | 208,000 | 212,500 | 214,500 | 204,500 |
| 20251017 | 200,000 | 207,000 | 208,000 | 199,000 |
| 20251016 | 199,000 | 201,500 | 203,000 | 197,500 |
| 20251015 | 198,900 | 200,000 | 200,500 | 195,400 |
| 20251014 | 206,000 | 198,200 | 208,000 | 197,000 |
| 20251013 | 202,000 | 203,500 | 204,500 | 198,500 |
| 20251010 | 202,000 | 210,500 | 211,000 | 199,600 |
| 20251002 | 197,800 | 195,800 | 199,400 | 195,200 |
| 20251001 | 195,800 | 193,300 | 196,300 | 190,800 |
| 20250930 | 197,100 | 193,500 | 198,100 | 193,300 |
| 20250929 | 193,100 | 197,600 | 198,700 | 192,600 |
| 20250926 | 197,700 | 191,700 | 198,100 | 188,600 |
| 20250925 | 199,000 | 200,000 | 200,500 | 197,100 |
| 20250924 | 201,500 | 201,500 | 203,000 | 197,000 |
| 20250923 | 209,000 | 204,000 | 209,500 | 200,000 |
| 20250922 | 198,300 | 207,000 | 208,000 | 197,800 |
| 20250919 | 194,000 | 197,700 | 197,700 | 192,900 |
| 20250918 | 192,400 | 194,500 | 195,000 | 192,000 |
| 20250917 | 191,800 | 192,100 | 195,900 | 190,600 |
| 20250916 | 189,500 | 192,900 | 195,000 | 189,500 |
| 20250915 | 191,300 | 189,000 | 191,700 | 187,000 |
| 20250912 | 190,100 | 190,400 | 193,900 | 188,300 |
| 20250911 | 183,200 | 188,000 | 190,000 | 183,000 |
| 20250910 | 179,000 | 180,500 | 181,300 | 178,500 |
| 20250909 | 181,200 | 180,300 | 182,500 | 178,100 |
| 20250908 | 176,200 | 178,700 | 178,900 | 175,800 |
| 20250905 | 180,200 | 178,200 | 180,500 | 176,500 |
| 20250904 | 175,100 | 178,400 | 179,500 | 173,700 |
| 20250903 | 172,500 | 174,200 | 176,500 | 171,600 |
| 20250902 | 164,400 | 169,900 | 170,000 | 163,200 |
| 20250901 | 158,800 | 162,200 | 166,600 | 158,000 |
| 20250829 | 162,500 | 160,500 | 163,400 | 159,600 |
| 20250828 | 160,700 | 161,900 | 164,400 | 160,100 |
| 20250827 | 161,000 | 161,300 | 162,200 | 159,300 |
| 20250826 | 158,100 | 159,500 | 161,500 | 158,100 |
| 20250825 | 156,300 | 157,600 | 158,000 | 155,000 |
| 20250822 | 155,300 | 154,700 | 156,200 | 154,400 |
| 20250821 | 156,800 | 154,800 | 156,900 | 153,800 |
| 20250820 | 156,000 | 156,500 | 157,600 | 153,800 |
| 20250819 | 158,900 | 159,000 | 159,900 | 157,100 |
| 20250818 | 161,200 | 158,200 | 161,200 | 158,200 |
| 20250814 | 162,800 | 162,600 | 163,500 | 161,300 |
| 20250813 | 160,000 | 162,900 | 163,500 | 159,100 |
| 20250812 | 158,200 | 157,800 | 160,500 | 157,800 |
| 20250811 | 160,700 | 159,800 | 162,700 | 159,100 |
| 20250808 | 156,400 | 160,100 | 162,400 | 154,500 |
| 20250807 | 161,100 | 155,300 | 163,600 | 154,500 |
| 20250806 | 153,600 | 155,600 | 156,600 | 153,200 |
| 20250805 | 155,300 | 155,700 | 157,400 | 153,200 |
| 20250804 | 143,500 | 150,300 | 153,400 | 142,600 |
| 20250801 | 146,600 | 143,300 | 150,200 | 142,800 |
| 20250731 | 150,300 | 148,700 | 151,800 | 147,200 |
| 20250730 | 137,600 | 151,900 | 156,700 | 137,500 |
| 20250729 | 138,000 | 137,400 | 138,100 | 134,900 |
| 20250728 | 135,900 | 138,500 | 138,800 | 134,600 |
| 20250725 | 134,500 | 134,900 | 135,500 | 134,300 |
| 20250724 | 135,600 | 135,100 | 136,700 | 134,900 |
| 20250723 | 135,300 | 135,900 | 137,000 | 132,500 |
| 20250722 | 137,400 | 134,500 | 138,100 | 133,800 |
| 20250721 | 138,200 | 137,300 | 140,000 | 136,800 |
| 20250718 | 137,800 | 138,700 | 139,400 | 137,200 |
| 20250717 | 138,700 | 137,800 | 138,700 | 135,300 |
| 20250716 | 138,700 | 138,000 | 139,600 | 137,600 |
| 20250715 | 137,600 | 139,400 | 139,500 | 136,800 |
| 20250714 | 136,700 | 137,500 | 137,800 | 136,100 |
| 20250711 | 136,000 | 137,100 | 138,100 | 135,800 |
| 20250710 | 136,300 | 137,100 | 137,300 | 135,500 |
| 20250709 | 137,500 | 135,400 | 138,900 | 134,700 |
| 20250708 | 137,800 | 136,700 | 139,200 | 136,200 |
| 20250707 | 138,600 | 138,900 | 139,800 | 137,100 |
| 20250704 | 141,500 | 138,600 | 141,700 | 138,200 |
| 20250703 | 136,700 | 142,300 | 142,700 | 136,500 |
| 20250702 | 133,900 | 134,500 | 134,800 | 132,900 |
| 20250701 | 136,000 | 135,200 | 137,200 | 134,500 |
| 20250630 | 136,000 | 134,700 | 136,500 | 133,700 |
| 20250627 | 138,500 | 135,500 | 138,500 | 134,700 |
| 20250626 | 143,900 | 138,900 | 144,000 | 136,900 |
| 20250625 | 139,300 | 139,100 | 140,400 | 136,300 |
| 20250624 | 132,900 | 136,700 | 138,200 | 132,900 |
| 20250623 | 131,000 | 130,300 | 131,000 | 129,200 |
| 20250620 | 132,200 | 133,300 | 134,800 | 132,100 |
| 20250619 | 134,300 | 130,300 | 134,600 | 129,800 |
| 20250618 | 130,000 | 133,000 | 133,700 | 129,200 |
| 20250617 | 128,200 | 130,700 | 132,800 | 127,500 |
| 20250616 | 127,200 | 126,900 | 127,300 | 124,000 |
| 20250613 | 132,100 | 127,400 | 132,900 | 126,500 |
| 20250612 | 132,800 | 131,400 | 132,900 | 130,800 |
| 20250611 | 130,900 | 132,400 | 133,400 | 130,400 |
| 20250610 | 131,100 | 129,800 | 131,400 | 129,200 |
| 20250609 | 132,600 | 130,000 | 132,600 | 129,500 |
| 20250605 | 123,100 | 132,000 | 133,300 | 122,800 |
| 20250604 | 121,700 | 121,700 | 123,000 | 121,000 |
| 20250602 | 121,500 | 120,800 | 123,500 | 120,200 |
| 20250530 | 122,800 | 122,200 | 125,600 | 122,000 |
| 20250529 | 125,000 | 124,000 | 125,000 | 122,300 |
| 20250528 | 119,600 | 123,300 | 124,100 | 119,400 |
| 20250527 | 120,300 | 118,800 | 120,300 | 118,000 |
| 20250526 | 116,900 | 121,100 | 121,400 | 116,200 |
| 20250523 | 118,900 | 117,300 | 119,600 | 117,100 |
| 20250522 | 120,300 | 118,800 | 122,000 | 118,300 |
| 20250521 | 119,800 | 120,700 | 121,800 | 119,800 |
| 20250520 | 121,600 | 119,400 | 122,000 | 119,200 |
| 20250519 | 121,100 | 120,700 | 121,900 | 119,700 |
| 20250516 | 122,300 | 122,600 | 123,200 | 121,500 |
| 20250515 | 125,000 | 122,200 | 125,400 | 121,900 |
| 20250514 | 126,600 | 126,300 | 127,300 | 125,100 |
| 20250513 | 127,100 | 126,000 | 127,100 | 124,800 |
| 20250512 | 118,100 | 125,800 | 125,800 | 117,900 |
| 20250509 | 117,900 | 117,200 | 118,200 | 117,000 |
| 20250508 | 118,600 | 117,800 | 118,800 | 117,100 |
| 20250507 | 118,500 | 118,300 | 119,600 | 117,800 |
| 20250502 | 117,700 | 117,600 | 118,200 | 117,200 |
| 20250430 | 121,700 | 117,700 | 122,100 | 116,700 |
| 20250429 | 121,600 | 121,800 | 123,100 | 120,500 |
| 20250428 | 122,200 | 121,300 | 123,200 | 121,000 |
| 20250425 | 123,100 | 123,000 | 123,400 | 121,700 |
| 20250424 | 122,800 | 122,000 | 123,200 | 120,900 |
| 20250423 | 121,500 | 122,400 | 122,700 | 120,700 |
| 20250422 | 120,000 | 119,400 | 121,200 | 119,200 |
| 20250421 | 120,600 | 121,200 | 121,600 | 120,200 |
| 20250418 | 121,500 | 121,000 | 121,900 | 120,400 |
| 20250417 | 120,200 | 120,800 | 121,600 | 119,400 |
| 20250416 | 128,100 | 120,600 | 128,400 | 120,500 |
| 20250415 | 119,200 | 119,700 | 120,000 | 118,300 |
| 20250414 | 120,200 | 119,700 | 122,800 | 119,400 |
| 20250411 | 116,800 | 117,800 | 118,100 | 115,600 |
| 20250410 | 118,800 | 119,000 | 119,300 | 116,200 |
| 20250409 | 114,200 | 109,500 | 114,200 | 108,800 |
| 20250408 | 117,600 | 112,800 | 117,700 | 111,700 |
| 20250407 | 116,200 | 114,700 | 117,900 | 114,400 |
| 20250404 | 117,500 | 121,200 | 122,500 | 117,000 |
| 20250403 | 125,200 | 120,500 | 126,900 | 120,300 |
| 20250402 | 129,500 | 131,700 | 133,000 | 128,000 |
| 20250401 | 129,500 | 128,700 | 130,200 | 127,600 |
| 20250331 | 132,200 | 129,100 | 133,800 | 127,300 |
| 20250328 | 137,400 | 135,900 | 137,500 | 134,500 |
| 20250327 | 137,700 | 137,100 | 138,700 | 136,900 |
| 20250326 | 137,900 | 139,200 | 140,900 | 137,500 |
| 20250325 | 139,000 | 137,600 | 140,300 | 136,800 |
| 20250324 | 138,500 | 137,600 | 140,900 | 137,600 |
| 20250321 | 139,200 | 138,500 | 141,100 | 138,300 |
| 20250320 | 138,500 | 139,500 | 140,800 | 137,700 |
| 20250319 | 136,600 | 138,000 | 138,800 | 136,400 |
| 20250318 | 140,600 | 137,100 | 140,800 | 136,500 |
| 20250317 | 138,100 | 139,800 | 142,400 | 138,100 |
| 20250314 | 139,500 | 137,400 | 140,700 | 136,600 |
| 20250313 | 138,500 | 138,100 | 141,200 | 136,950 |
| 20250312 | 137,000 | 137,300 | 138,700 | 135,000 |
| 20250311 | 130,000 | 135,800 | 138,600 | 128,700 |
| 20250310 | 133,800 | 132,900 | 134,900 | 132,600 |
| 20250307 | 135,000 | 134,900 | 137,800 | 134,400 |
| 20250306 | 136,100 | 135,900 | 137,800 | 134,600 |
| 20250305 | 137,700 | 135,700 | 139,300 | 135,300 |
| 20250304 | 133,000 | 136,800 | 137,900 | 133,000 |
| 20250228 | 139,000 | 135,000 | 139,800 | 134,600 |
| 20250227 | 141,900 | 142,500 | 144,600 | 141,500 |
| 20250226 | 141,500 | 141,100 | 142,100 | 140,100 |
| 20250225 | 142,200 | 142,100 | 144,000 | 140,400 |
| 20250224 | 141,700 | 143,700 | 143,800 | 141,600 |
| 20250221 | 144,200 | 143,200 | 144,500 | 141,000 |
| 20250220 | 143,800 | 143,900 | 144,400 | 140,700 |
| 20250219 | 144,900 | 144,700 | 146,100 | 144,200 |
| 20250218 | 147,100 | 145,300 | 147,100 | 143,500 |
| 20250217 | 149,700 | 147,400 | 149,800 | 145,400 |
| 20250214 | 145,900 | 148,200 | 149,100 | 144,200 |
| 20250213 | 144,700 | 145,200 | 146,500 | 142,600 |
| 20250212 | 144,800 | 144,500 | 146,900 | 141,200 |
| 20250211 | 145,200 | 144,700 | 146,000 | 143,000 |
| 20250210 | 137,600 | 144,100 | 146,500 | 137,100 |
| 20250207 | 136,300 | 138,500 | 139,200 | 135,400 |
| 20250206 | 132,100 | 134,600 | 134,600 | 130,200 |
| 20250205 | 133,300 | 131,000 | 134,100 | 131,000 |
| 20250204 | 132,400 | 131,800 | 134,200 | 130,700 |
| 20250203 | 131,800 | 131,100 | 132,200 | 129,200 |
| 20250131 | 130,800 | 134,100 | 135,600 | 129,300 |
| 20250124 | 127,800 | 128,100 | 129,700 | 126,100 |
| 20250123 | 130,800 | 127,500 | 131,600 | 127,500 |
| 20250122 | 127,700 | 130,500 | 130,800 | 126,000 |
| 20250121 | 127,200 | 126,500 | 129,200 | 124,200 |
| 20250120 | 128,600 | 126,600 | 128,700 | 126,300 |
| 20250117 | 123,600 | 128,200 | 128,500 | 123,400 |
| 20250116 | 124,500 | 123,600 | 126,400 | 123,200 |
| 20250115 | 127,100 | 123,100 | 129,000 | 123,000 |
| 20250114 | 127,200 | 126,100 | 129,700 | 125,900 |
| 20250113 | 128,100 | 126,600 | 129,300 | 126,500 |
| 20250110 | 131,100 | 129,300 | 131,500 | 128,600 |
| 20250109 | 131,500 | 129,200 | 133,400 | 129,200 |
| 20250108 | 125,200 | 131,200 | 132,300 | 125,100 |
| 20250107 | 132,100 | 126,800 | 132,200 | 125,900 |
| 20250106 | 124,800 | 130,900 | 133,000 | 124,600 |
| 20250103 | 122,000 | 122,300 | 124,400 | 121,400 |
| 20250102 | 124,000 | 122,400 | 125,000 | 120,500 |