Stock Ticker
- (009540) 에이치디한국조선해양보통주
- Description: 기업개요
동사는 1973년 설립되어 독점규제 및 공정거래법에 따른 지주회사로서 25개 종속기업을 보유하고 있음.
조선사업은 일반상선, 고부가가치 가스선, 해양관련 선박, 최신예 함정 등을 건조하며, 해양플랜트사업은 원유 생산·저장설비 공사를 수행하고, 엔진기계사업은 대형엔진, 중형엔진, 육상용 엔진발전 설비 등을 공급함.
친환경 제품 자체 개발과 수소·암모니아 추진운반선 개발을 통해 미래 기술 선도를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 265,000 | 254,500 | 266,000 | 252,000 |
| 20261019 | 260,000 | 271,500 | 271,500 | 254,500 |
| 20261016 | 263,000 | 265,000 | 273,000 | 262,500 |
| 20261015 | 269,000 | 263,000 | 271,000 | 257,000 |
| 20261014 | 279,000 | 276,000 | 288,000 | 272,500 |
| 20261013 | 275,000 | 278,000 | 278,000 | 262,000 |
| 20261012 | 291,000 | 282,000 | 291,500 | 276,500 |
| 20261008 | 296,500 | 291,500 |
| 20261007 | 316,500 | 301,500 | 316,500 | 300,000 |
| 20261006 | 327,000 | 318,500 | 328,000 | 315,000 |
| 20261002 | 324,500 | 326,000 | 326,500 | 317,000 |
| 20261001 | 325,500 | 325,500 | 328,500 | 318,500 |
| 20260930 | 325,000 | 323,500 | 331,000 | 322,000 |
| 20260929 | 332,500 | 323,500 | 333,000 | 320,000 |
| 20260928 | 338,000 | 332,000 | 341,000 | 331,500 |
| 20260923 | 342,000 | 332,500 | 342,500 | 330,500 |
| 20260922 | 341,000 | 339,500 | 346,000 | 338,500 |
| 20260921 | 338,500 | 339,000 | 344,750 | 334,000 |
| 20260918 | 350,500 | 337,500 | 351,000 | 337,500 |
| 20260917 | 338,000 | 348,500 | 354,500 | 336,000 |
| 20260916 | 339,500 | 332,500 | 341,500 | 330,000 |
| 20260915 | 355,000 | 339,000 | 356,000 | 333,500 |
| 20260914 | 360,500 | 363,500 | 367,000 | 358,000 |
| 20260911 | 341,500 | 365,500 | 370,500 | 341,500 |
| 20260910 | 356,500 | 351,500 | 364,000 | 347,000 |
| 20260909 | 351,000 | 356,000 | 359,500 | 348,000 |
| 20260908 | 353,000 | 346,500 | 360,750 | 345,000 |
| 20260907 | 350,000 | 351,500 | 354,500 | 341,500 |
| 20260904 | 343,500 | 348,500 | 349,000 | 340,000 |
| 20260903 | 335,000 | 344,000 | 349,000 | 326,000 |
| 20260902 | 344,500 | 329,500 | 344,500 | 327,000 |
| 20260901 | 352,000 | 353,500 | 356,000 | 343,000 |
| 20260831 | 348,000 | 348,500 | 352,000 | 342,500 |
| 20260828 | 359,500 | 354,500 | 364,500 | 350,000 |
| 20260827 | 365,500 | 360,500 | 369,000 | 357,500 |
| 20260826 | 363,000 | 360,500 | 364,000 | 355,500 |
| 20260825 | 355,000 | 362,500 | 365,000 | 344,000 |
| 20260824 | 347,000 | 353,500 | 359,000 | 344,500 |
| 20260821 | 355,000 | 348,500 | 355,000 | 345,000 |
| 20260820 | 367,500 | 360,500 | 371,000 | 359,000 |
| 20260819 | 364,500 | 367,000 | 367,000 | 350,000 |
| 20260818 | 380,000 | 374,500 | 383,500 | 370,500 |
| 20260814 | 378,000 | 386,000 | 387,000 | 378,000 |
| 20260813 | 384,000 | 371,500 | 392,500 | 371,500 |
| 20260812 | 394,000 | 380,500 | 394,000 | 378,500 |
| 20260811 | 405,500 | 398,000 | 412,500 | 398,000 |
| 20260810 | 398,500 | 404,000 | 411,000 | 397,000 |
| 20260807 | 394,000 | 398,500 | 400,500 | 388,000 |
| 20260806 | 391,000 | 400,000 | 403,000 | 390,000 |
| 20260805 | 380,000 | 396,000 | 401,750 | 378,000 |
| 20260804 | 364,000 | 374,000 | 380,500 | 363,500 |
| 20260803 | 382,000 | 368,500 | 382,000 | 365,000 |
| 20260731 | 372,000 | 384,500 | 387,000 | 362,500 |
| 20260730 | 334,000 | 368,500 | 376,500 | 333,500 |
| 20260729 | 355,000 | 335,000 | 359,000 | 314,000 |
| 20260728 | 365,500 | 354,000 | 374,000 | 351,500 |
| 20260727 | 377,000 | 378,500 | 388,500 | 368,000 |
| 20260724 | 373,500 | 372,000 | 389,000 | 367,000 |
| 20260723 | 352,000 | 381,000 | 383,000 | 352,000 |
| 20260722 | 346,000 | 353,500 | 366,500 | 346,000 |
| 20260721 | 337,000 | 338,000 | 346,000 | 332,000 |
| 20260720 | 360,000 | 340,000 | 361,500 | 336,500 |
| 20260716 | 341,500 | 354,000 | 355,500 | 335,000 |
| 20260715 | 338,000 | 335,000 | 344,000 | 327,000 |
| 20260714 | 343,000 | 327,000 | 344,000 | 323,000 |
| 20260713 | 343,500 | 341,500 | 351,500 | 336,500 |
| 20260710 | 329,500 | 340,500 | 349,500 | 328,000 |
| 20260709 | 347,500 | 327,500 | 349,500 | 324,500 |
| 20260708 | 361,000 | 340,000 | 361,000 | 333,000 |
| 20260707 | 358,500 | 360,500 | 362,500 | 342,500 |
| 20260706 | 366,500 | 365,000 | 374,500 | 349,000 |
| 20260703 | 369,000 | 359,500 | 370,000 | 345,000 |
| 20260702 | 359,500 | 362,500 | 370,000 | 350,000 |
| 20260701 | 355,000 | 358,500 | 369,500 | 350,500 |
| 20260630 | 366,500 | 350,000 | 369,500 | 346,500 |
| 20260629 | 348,500 | 363,500 | 368,000 | 342,000 |
| 20260626 | 361,000 | 345,500 | 364,000 | 338,000 |
| 20260625 | 375,500 | 366,000 | 381,000 | 366,000 |
| 20260624 | 365,000 | 368,000 | 375,000 | 358,500 |
| 20260623 | 399,000 | 364,500 | 403,500 | 364,500 |
| 20260622 | 420,000 | 397,500 | 422,000 | 397,500 |
| 20260619 | 418,500 | 419,000 | 422,000 | 406,000 |
| 20260618 | 430,000 | 421,000 | 434,500 | 415,500 |
| 20260617 | 440,500 | 434,000 | 446,000 | 428,500 |
| 20260616 | 434,500 | 438,500 | 451,500 | 423,500 |
| 20260615 | 412,500 | 422,000 | 425,000 | 403,500 |
| 20260612 | 388,000 | 398,000 | 401,000 | 381,000 |
| 20260611 | 377,000 | 375,500 | 382,500 | 360,000 |
| 20260610 | 359,000 | 385,500 | 385,500 | 356,000 |
| 20260609 | 360,000 | 362,500 | 371,000 | 352,500 |
| 20260608 | 362,000 | 358,500 | 374,500 | 353,000 |
| 20260605 | 379,500 | 379,000 | 385,000 | 368,000 |
| 20260604 | 393,000 | 379,500 | 398,500 | 376,500 |
| 20260602 | 404,000 | 383,500 | 404,500 | 378,000 |
| 20260601 | 419,000 | 404,500 | 427,500 | 404,500 |
| 20260529 | 426,000 | 423,000 | 426,000 | 405,000 |
| 20260528 | 440,000 | 415,000 | 446,000 | 407,000 |
| 20260527 | 445,500 | 440,500 | 460,000 | 436,500 |
| 20260526 | 425,000 | 445,000 | 455,000 | 420,500 |
| 20260522 | 423,000 | 421,000 | 424,000 | 412,500 |
| 20260521 | 404,500 | 415,000 | 416,500 | 402,000 |
| 20260520 | 400,500 | 399,000 | 403,000 | 384,500 |
| 20260519 | 409,000 | 400,000 | 422,500 | 392,000 |
| 20260518 | 406,000 | 410,000 | 413,500 | 392,000 |
| 20260515 | 438,500 | 416,000 | 440,000 | 406,000 |
| 20260514 | 461,500 | 437,500 | 462,000 | 437,500 |
| 20260513 | 474,500 | 460,500 | 482,000 | 452,000 |
| 20260512 | 479,000 | 464,500 | 482,500 | 444,000 |
| 20260511 | 456,000 | 474,000 | 488,000 | 456,000 |
| 20260508 | 470,000 | 452,000 | 473,000 | 444,000 |
| 20260507 | 457,000 | 467,500 | 468,500 | 449,000 |
| 20260506 | 466,500 | 452,500 | 469,500 | 451,000 |
| 20260504 | 470,500 | 469,500 | 473,000 | 461,500 |
| 20260430 | 467,000 | 461,500 | 477,000 | 461,500 |
| 20260429 | 467,000 | 472,000 | 477,000 | 459,000 |
| 20260428 | 470,500 | 468,500 | 474,000 | 463,500 |
| 20260427 | 482,000 | 479,000 | 486,000 | 474,500 |
| 20260424 | 464,000 | 476,000 | 477,500 | 458,000 |
| 20260423 | 462,000 | 461,000 | 464,000 | 445,000 |
| 20260422 | 429,000 | 463,000 | 463,500 | 426,000 |
| 20260421 | 413,500 | 427,500 | 430,000 | 412,500 |
| 20260420 | 422,500 | 413,000 | 423,000 | 413,000 |
| 20260417 | 411,500 | 419,500 | 422,000 | 402,500 |
| 20260416 | 405,000 | 408,000 | 413,000 | 403,000 |
| 20260415 | 402,000 | 401,500 | 412,000 | 400,500 |
| 20260414 | 395,000 | 396,500 | 399,000 | 390,000 |
| 20260413 | 385,000 | 388,500 | 395,000 | 383,500 |
| 20260410 | 392,000 | 394,000 | 401,000 | 390,000 |
| 20260409 | 392,500 | 391,000 | 396,000 | 389,500 |
| 20260408 | 393,000 | 389,500 | 399,000 | 385,000 |
| 20260407 | 372,000 | 376,000 | 387,000 | 371,000 |
| 20260406 | 375,000 | 371,500 | 381,000 | 370,500 |
| 20260403 | 355,000 | 375,000 | 383,500 | 355,000 |
| 20260402 | 376,000 | 350,500 | 377,500 | 347,500 |
| 20260401 | 368,500 | 372,500 | 378,500 | 351,000 |
| 20260331 | 351,000 | 344,000 | 354,500 | 340,500 |
| 20260330 | 350,000 | 347,000 | 352,500 | 340,500 |
| 20260327 | 364,000 | 367,000 | 369,500 | 354,000 |
| 20260326 | 390,000 | 375,000 | 390,500 | 373,500 |
| 20260325 | 388,000 | 385,000 | 389,000 | 374,000 |
| 20260324 | 380,000 | 379,500 | 385,000 | 365,500 |
| 20260323 | 392,000 | 366,000 | 394,500 | 365,500 |
| 20260320 | 416,000 | 404,500 | 422,500 | 404,000 |
| 20260319 | 416,500 | 413,500 | 422,500 | 412,000 |
| 20260318 | 421,000 | 425,000 | 434,500 | 419,500 |
| 20260317 | 413,000 | 420,000 | 422,000 | 410,500 |
| 20260316 | 413,500 | 409,500 | 421,000 | 404,000 |
| 20260313 | 414,000 | 416,000 | 418,500 | 410,000 |
| 20260312 | 416,000 | 425,000 | 432,000 | 413,000 |
| 20260311 | 410,000 | 420,000 | 439,000 | 409,500 |
| 20260310 | 405,500 | 404,000 | 411,500 | 390,000 |
| 20260309 | 390,000 | 400,000 | 411,000 | 379,500 |
| 20260306 | 395,500 | 402,000 | 415,500 | 395,000 |
| 20260305 | 409,500 | 407,000 | 415,000 | 399,000 |
| 20260304 | 414,500 | 379,000 | 423,500 | 374,000 |
| 20260303 | 451,000 | 441,500 | 465,500 | 440,000 |
| 20260227 | 452,500 | 450,000 | 457,000 | 445,000 |
| 20260226 | 460,000 | 452,000 | 461,000 | 450,000 |
| 20260225 | 458,000 | 467,500 | 473,000 | 456,000 |
| 20260224 | 460,000 | 457,500 | 461,000 | 443,000 |
| 20260223 | 453,000 | 472,000 | 474,000 | 447,500 |
| 20260220 | 423,000 | 452,000 | 452,000 | 416,500 |
| 20260219 | 404,000 | 422,500 | 422,500 | 404,000 |
| 20260213 | 395,000 | 397,500 | 405,500 | 393,500 |
| 20260212 | 392,000 | 397,000 | 402,500 | 391,000 |
| 20260211 | 385,500 | 390,000 | 391,500 | 384,000 |
| 20260210 | 394,000 | 382,000 | 397,000 | 378,000 |
| 20260209 | 410,000 | 390,000 | 412,000 | 375,000 |
| 20260206 | 403,000 | 395,500 | 403,500 | 384,000 |
| 20260205 | 424,000 | 409,000 | 429,500 | 407,000 |
| 20260204 | 425,000 | 424,500 | 430,000 | 414,000 |
| 20260203 | 413,500 | 417,500 | 417,500 | 406,500 |
| 20260202 | 414,500 | 401,500 | 424,000 | 395,500 |
| 20260130 | 422,000 | 413,500 | 425,000 | 413,000 |
| 20260129 | 420,000 | 421,000 | 422,000 | 410,000 |
| 20260128 | 428,000 | 422,500 | 431,500 | 418,500 |
| 20260127 | 430,000 | 426,500 | 430,500 | 414,000 |
| 20260126 | 433,500 | 424,000 | 436,000 | 423,000 |
| 20260123 | 428,000 | 436,000 | 436,500 | 426,500 |
| 20260122 | 430,000 | 424,500 | 433,000 | 419,500 |
| 20260121 | 440,000 | 428,500 | 440,000 | 425,000 |
| 20260120 | 439,000 | 443,000 | 444,500 | 428,500 |
| 20260119 | 442,500 | 444,500 | 447,500 | 437,000 |
| 20260116 | 439,000 | 438,500 | 441,000 | 427,000 |
| 20260115 | 432,500 | 440,000 | 440,000 | 426,500 |
| 20260114 | 458,500 | 427,500 | 458,500 | 424,500 |
| 20260113 | 452,000 | 462,500 | 463,000 | 449,000 |
| 20260112 | 445,000 | 450,500 | 453,000 | 433,000 |
| 20260109 | 426,500 | 447,000 | 447,000 | 422,500 |
| 20260108 | 417,500 | 424,500 | 429,500 | 417,500 |
| 20260107 | 412,000 | 418,000 | 423,000 | 408,500 |
| 20260106 | 403,500 | 414,000 | 415,000 | 395,500 |
| 20260105 | 385,000 | 401,000 | 402,500 | 385,000 |
| 20260102 | 407,000 | 393,500 | 407,000 | 392,000 |
| 20251230 | 406,000 | 407,000 | 408,000 | 404,000 |
| 20251229 | 398,500 | 410,500 | 410,500 | 398,000 |
| 20251226 | 415,000 | 403,000 | 417,500 | 401,500 |
| 20251224 | 436,500 | 416,000 | 436,500 | 414,000 |
| 20251223 | 423,000 | 432,000 | 432,000 | 417,000 |
| 20251222 | 425,000 | 418,500 | 426,500 | 415,000 |
| 20251219 | 414,000 | 421,000 | 426,000 | 412,000 |
| 20251218 | 413,000 | 409,000 | 417,000 | 405,500 |
| 20251217 | 424,000 | 421,500 | 428,500 | 416,000 |
| 20251216 | 436,000 | 422,500 | 438,500 | 421,500 |
| 20251215 | 444,000 | 437,000 | 444,500 | 436,500 |
| 20251212 | 448,000 | 449,500 | 450,000 | 443,000 |
| 20251211 | 448,500 | 445,500 | 452,500 | 441,000 |
| 20251210 | 444,500 | 442,000 | 450,500 | 442,000 |
| 20251209 | 437,000 | 447,500 | 451,500 | 433,000 |
| 20251208 | 428,000 | 439,000 | 440,000 | 420,500 |
| 20251205 | 418,500 | 432,000 | 432,000 | 416,000 |
| 20251204 | 419,000 | 419,000 | 424,000 | 412,500 |
| 20251203 | 415,000 | 423,000 | 425,000 | 413,500 |
| 20251202 | 405,500 | 413,000 | 416,000 | 404,500 |
| 20251201 | 410,000 | 403,000 | 414,000 | 396,000 |
| 20251128 | 426,500 | 410,000 | 427,000 | 405,000 |
| 20251127 | 427,000 | 427,000 | 435,000 | 423,000 |
| 20251126 | 425,000 | 427,500 | 432,500 | 421,500 |
| 20251125 | 439,500 | 420,000 | 444,000 | 420,000 |
| 20251124 | 424,000 | 434,000 | 435,500 | 415,000 |
| 20251121 | 425,500 | 420,000 | 427,000 | 416,500 |
| 20251120 | 422,500 | 433,500 | 439,000 | 422,500 |
| 20251119 | 430,500 | 418,000 | 430,500 | 406,000 |
| 20251118 | 432,500 | 426,000 | 445,500 | 425,500 |
| 20251117 | 435,500 | 436,500 | 438,000 | 423,000 |
| 20251114 | 427,500 | 432,000 | 450,000 | 427,000 |
| 20251113 | 421,500 | 439,000 | 442,500 | 417,000 |
| 20251112 | 422,000 | 426,000 | 431,000 | 419,500 |
| 20251111 | 428,000 | 418,500 | 434,500 | 413,500 |
| 20251110 | 419,000 | 424,500 | 430,000 | 416,000 |
| 20251107 | 413,000 | 415,500 | 430,000 | 398,500 |
| 20251106 | 435,500 | 418,500 | 444,000 | 415,500 |
| 20251105 | 455,500 | 428,500 | 456,000 | 424,500 |
| 20251104 | 483,000 | 457,500 | 483,500 | 457,500 |
| 20251103 | 476,500 | 479,500 | 494,500 | 474,000 |
| 20251031 | 456,500 | 474,000 | 484,000 | 453,000 |
| 20251030 | 472,000 | 461,500 | 479,000 | 459,000 |
| 20251029 | 467,000 | 462,000 | 468,500 | 445,500 |
| 20251028 | 474,500 | 460,000 | 474,500 | 458,000 |
| 20251027 | 457,500 | 473,000 | 474,000 | 457,000 |
| 20251024 | 447,500 | 447,000 | 452,000 | 438,000 |
| 20251023 | 455,000 | 446,000 | 457,000 | 446,000 |
| 20251022 | 448,500 | 462,000 | 463,000 | 438,500 |
| 20251021 | 424,000 | 438,500 | 442,000 | 424,000 |
| 20251020 | 418,500 | 423,500 | 427,500 | 416,000 |
| 20251017 | 426,000 | 420,500 | 434,500 | 419,500 |
| 20251016 | 430,000 | 421,500 | 435,500 | 419,000 |
| 20251015 | 412,000 | 427,500 | 428,500 | 408,000 |
| 20251014 | 415,500 | 408,000 | 436,000 | 403,500 |
| 20251013 | 416,000 | 420,000 | 428,500 | 412,000 |
| 20251010 | 425,000 | 415,000 | 425,000 | 409,000 |
| 20251002 | 416,000 | 412,500 | 419,000 | 405,000 |
| 20251001 | 414,500 | 414,500 | 423,500 | 411,000 |
| 20250930 | 397,000 | 411,000 | 414,000 | 395,500 |
| 20250929 | 396,000 | 400,000 | 403,000 | 394,500 |
| 20250926 | 405,000 | 397,500 | 408,000 | 390,000 |
| 20250925 | 409,500 | 403,000 | 417,000 | 402,000 |
| 20250924 | 400,000 | 407,500 | 408,500 | 400,000 |
| 20250923 | 398,500 | 399,500 | 404,500 | 394,500 |
| 20250922 | 408,000 | 403,000 | 413,000 | 399,000 |
| 20250919 | 409,500 | 407,500 | 411,000 | 405,000 |
| 20250918 | 415,000 | 412,000 | 420,500 | 409,500 |
| 20250917 | 421,000 | 416,000 | 421,500 | 412,500 |
| 20250916 | 414,500 | 416,000 | 421,500 | 414,000 |
| 20250915 | 408,000 | 411,500 | 415,000 | 405,000 |
| 20250912 | 423,000 | 416,500 | 423,000 | 410,500 |
| 20250911 | 418,000 | 423,000 | 425,000 | 417,000 |
| 20250910 | 406,500 | 414,500 | 419,000 | 405,000 |
| 20250909 | 425,000 | 414,000 | 427,500 | 414,000 |
| 20250908 | 428,000 | 424,500 | 429,000 | 417,500 |
| 20250905 | 423,000 | 428,500 | 438,000 | 417,000 |
| 20250904 | 407,000 | 422,000 | 429,500 | 403,000 |
| 20250903 | 414,500 | 411,000 | 418,500 | 405,500 |
| 20250902 | 412,500 | 414,500 | 420,000 | 410,500 |
| 20250901 | 411,500 | 415,000 | 426,000 | 407,000 |
| 20250829 | 404,000 | 406,500 | 415,500 | 402,000 |
| 20250828 | 384,000 | 408,500 | 415,000 | 378,500 |
| 20250827 | 348,000 | 369,500 | 372,500 | 348,000 |
| 20250826 | 370,000 | 347,000 | 375,000 | 346,500 |
| 20250825 | 367,500 | 368,000 | 370,500 | 353,000 |
| 20250822 | 360,000 | 360,500 | 364,500 | 357,500 |
| 20250821 | 352,000 | 355,500 | 358,500 | 349,500 |
| 20250820 | 354,500 | 349,500 | 354,500 | 333,500 |
| 20250819 | 372,500 | 355,000 | 373,000 | 354,500 |
| 20250818 | 377,500 | 369,500 | 382,500 | 369,000 |
| 20250814 | 377,000 | 378,500 | 381,000 | 370,500 |
| 20250813 | 362,500 | 379,500 | 389,500 | 362,000 |
| 20250812 | 363,000 | 356,000 | 372,000 | 354,500 |
| 20250811 | 365,000 | 363,500 | 370,000 | 356,500 |
| 20250808 | 369,000 | 365,000 | 370,000 | 358,500 |
| 20250807 | 351,000 | 364,000 | 364,500 | 350,500 |
| 20250806 | 353,500 | 350,000 | 359,000 | 347,500 |
| 20250805 | 340,500 | 356,500 | 358,500 | 340,500 |
| 20250804 | 339,000 | 337,500 | 341,000 | 329,000 |
| 20250801 | 361,500 | 343,000 | 362,000 | 335,000 |
| 20250731 | 362,500 | 359,000 | 370,000 | 352,500 |
| 20250730 | 352,500 | 354,500 | 359,500 | 349,000 |
| 20250729 | 353,000 | 346,000 | 354,500 | 338,000 |
| 20250728 | 368,500 | 353,500 | 370,000 | 353,000 |
| 20250725 | 338,000 | 354,000 | 354,000 | 335,500 |
| 20250724 | 337,000 | 337,500 | 342,000 | 335,500 |
| 20250723 | 341,000 | 334,500 | 341,500 | 327,000 |
| 20250722 | 341,500 | 337,500 | 345,000 | 331,000 |
| 20250721 | 334,500 | 341,000 | 341,500 | 330,500 |
| 20250718 | 332,500 | 331,500 | 335,250 | 326,000 |
| 20250717 | 330,500 | 332,000 | 333,000 | 323,500 |
| 20250716 | 327,500 | 330,500 | 337,500 | 323,250 |
| 20250715 | 322,500 | 328,000 | 329,500 | 322,000 |
| 20250714 | 317,000 | 325,000 | 327,000 | 317,000 |
| 20250711 | 326,500 | 321,000 | 330,500 | 317,000 |
| 20250710 | 328,000 | 329,000 | 335,000 | 326,500 |
| 20250709 | 325,000 | 327,500 | 331,500 | 321,500 |
| 20250708 | 324,000 | 320,500 | 324,000 | 314,000 |
| 20250707 | 305,000 | 315,000 | 318,000 | 305,000 |
| 20250704 | 322,000 | 307,000 | 324,000 | 304,500 |
| 20250703 | 341,000 | 330,500 | 343,000 | 325,500 |
| 20250702 | 361,000 | 344,000 | 364,500 | 337,000 |
| 20250701 | 366,000 | 365,000 | 373,000 | 360,500 |
| 20250630 | 368,000 | 366,000 | 375,500 | 365,000 |
| 20250627 | 365,500 | 364,000 | 373,000 | 361,000 |
| 20250626 | 361,000 | 362,500 | 370,000 | 352,000 |
| 20250625 | 393,500 | 364,000 | 398,500 | 363,000 |
| 20250624 | 380,500 | 392,000 | 398,000 | 375,000 |
| 20250623 | 371,000 | 375,500 | 377,000 | 368,000 |
| 20250620 | 384,000 | 375,500 | 386,000 | 367,500 |
| 20250619 | 376,500 | 379,000 | 380,000 | 366,000 |
| 20250618 | 363,500 | 368,500 | 374,500 | 359,000 |
| 20250617 | 372,000 | 365,000 | 376,500 | 361,500 |
| 20250616 | 350,500 | 367,500 | 367,500 | 350,500 |
| 20250613 | 343,500 | 350,500 | 356,000 | 343,500 |
| 20250612 | 332,000 | 340,500 | 345,000 | 331,500 |
| 20250611 | 339,000 | 336,500 | 341,000 | 332,500 |
| 20250610 | 318,500 | 335,500 | 339,500 | 318,500 |
| 20250609 | 325,500 | 321,500 | 329,500 | 310,000 |
| 20250605 | 331,500 | 319,000 | 335,000 | 319,000 |
| 20250604 | 312,500 | 327,500 | 331,500 | 305,000 |
| 20250602 | 313,500 | 312,500 | 318,000 | 309,500 |
| 20250530 | 310,000 | 316,500 | 317,500 | 305,000 |
| 20250529 | 294,500 | 310,500 | 315,000 | 292,000 |
| 20250528 | 298,000 | 289,500 | 303,000 | 287,500 |
| 20250527 | 297,000 | 296,000 | 299,250 | 293,000 |
| 20250526 | 286,500 | 296,500 | 297,000 | 284,000 |
| 20250523 | 289,000 | 288,500 | 290,000 | 282,500 |
| 20250522 | 288,000 | 288,000 | 291,500 | 285,500 |
| 20250521 | 282,500 | 291,500 | 295,000 | 282,000 |
| 20250520 | 290,000 | 279,000 | 290,500 | 277,500 |
| 20250519 | 284,000 | 288,000 | 292,000 | 283,000 |
| 20250516 | 289,000 | 287,000 | 291,500 | 285,500 |
| 20250515 | 284,500 | 289,000 | 290,000 | 280,500 |
| 20250514 | 282,000 | 288,000 | 291,000 | 281,000 |
| 20250513 | 264,500 | 283,000 | 283,000 | 260,500 |
| 20250512 | 285,000 | 273,000 | 287,500 | 268,000 |
| 20250509 | 288,000 | 283,500 | 288,000 | 281,500 |
| 20250508 | 278,500 | 287,000 | 289,000 | 276,500 |
| 20250507 | 282,500 | 280,000 | 288,000 | 278,000 |
| 20250502 | 272,000 | 277,500 | 278,500 | 271,000 |
| 20250430 | 268,000 | 272,000 | 272,000 | 263,500 |
| 20250429 | 269,500 | 269,500 | 275,000 | 262,000 |
| 20250428 | 272,000 | 266,500 | 273,750 | 261,500 |
| 20250425 | 258,500 | 265,500 | 265,500 | 255,000 |
| 20250424 | 233,500 | 249,500 | 251,000 | 230,500 |
| 20250423 | 233,000 | 233,500 | 236,500 | 229,000 |
| 20250422 | 222,000 | 230,500 | 232,000 | 222,000 |
| 20250421 | 224,500 | 222,000 | 227,500 | 217,500 |
| 20250418 | 232,000 | 226,000 | 233,000 | 223,000 |
| 20250417 | 226,000 | 230,000 | 231,000 | 225,000 |
| 20250416 | 228,500 | 226,000 | 230,000 | 224,500 |
| 20250415 | 224,000 | 226,000 | 226,500 | 222,000 |
| 20250414 | 225,500 | 226,000 | 228,000 | 222,000 |
| 20250411 | 218,000 | 221,000 | 221,500 | 215,500 |
| 20250410 | 207,000 | 213,000 | 213,500 | 203,500 |
| 20250409 | 197,000 | 195,500 | 204,000 | 192,000 |
| 20250408 | 191,300 | 191,900 | 195,300 | 190,500 |
| 20250407 | 191,100 | 186,200 | 196,000 | 185,700 |
| 20250404 | 203,500 | 204,000 | 210,500 | 199,900 |
| 20250403 | 200,000 | 207,500 | 207,500 | 200,000 |
| 20250402 | 205,500 | 206,000 | 208,500 | 200,500 |
| 20250401 | 202,500 | 203,500 | 205,500 | 201,000 |
| 20250331 | 195,100 | 201,000 | 202,000 | 195,100 |
| 20250328 | 196,200 | 201,000 | 201,000 | 194,400 |
| 20250327 | 209,000 | 196,400 | 209,000 | 196,000 |
| 20250326 | 209,000 | 207,500 | 211,000 | 202,000 |
| 20250325 | 212,000 | 207,000 | 214,000 | 206,000 |
| 20250324 | 211,500 | 211,000 | 213,500 | 209,000 |
| 20250321 | 206,500 | 213,500 | 213,500 | 205,000 |
| 20250320 | 219,500 | 209,500 | 220,000 | 207,500 |
| 20250319 | 221,000 | 219,000 | 223,000 | 217,500 |
| 20250318 | 218,500 | 220,500 | 224,500 | 218,000 |
| 20250317 | 214,500 | 216,500 | 218,000 | 213,000 |
| 20250314 | 213,000 | 214,000 | 217,500 | 211,000 |
| 20250313 | 215,500 | 214,500 | 221,000 | 213,000 |
| 20250312 | 218,000 | 212,500 | 224,500 | 210,000 |
| 20250311 | 226,000 | 217,000 | 229,000 | 213,000 |
| 20250310 | 233,500 | 233,000 | 239,500 | 228,000 |
| 20250307 | 247,500 | 233,500 | 248,500 | 233,000 |
| 20250306 | 248,000 | 246,500 | 251,000 | 245,000 |
| 20250305 | 233,000 | 251,000 | 253,500 | 226,500 |
| 20250304 | 217,000 | 235,500 | 235,500 | 215,500 |
| 20250228 | 213,000 | 214,000 | 215,000 | 208,000 |
| 20250227 | 219,500 | 216,500 | 220,500 | 213,500 |
| 20250226 | 224,000 | 222,500 | 236,500 | 220,000 |
| 20250225 | 209,000 | 223,500 | 224,500 | 209,000 |
| 20250224 | 217,000 | 211,500 | 218,000 | 206,500 |
| 20250221 | 213,500 | 214,000 | 217,000 | 209,500 |
| 20250220 | 234,500 | 217,500 | 235,000 | 216,500 |
| 20250219 | 233,500 | 239,000 | 244,500 | 232,500 |
| 20250218 | 228,000 | 232,500 | 233,000 | 223,500 |
| 20250217 | 229,000 | 225,500 | 229,500 | 222,500 |
| 20250214 | 235,000 | 225,500 | 235,500 | 222,500 |
| 20250213 | 237,000 | 236,500 | 241,500 | 231,500 |
| 20250212 | 224,500 | 234,000 | 234,500 | 224,500 |
| 20250211 | 219,500 | 221,500 | 223,000 | 218,000 |
| 20250210 | 223,000 | 218,500 | 230,000 | 217,500 |
| 20250207 | 230,000 | 225,500 | 230,500 | 222,500 |
| 20250206 | 227,500 | 228,000 | 237,500 | 225,000 |
| 20250205 | 234,000 | 225,500 | 234,000 | 224,500 |
| 20250204 | 229,000 | 232,000 | 234,000 | 225,500 |
| 20250203 | 223,500 | 226,000 | 232,500 | 223,000 |
| 20250131 | 230,500 | 232,000 | 237,000 | 229,500 |
| 20250124 | 228,500 | 228,500 | 231,000 | 226,000 |
| 20250123 | 241,000 | 226,000 | 241,000 | 225,000 |
| 20250122 | 249,000 | 241,000 | 249,500 | 240,000 |
| 20250121 | 246,500 | 248,500 | 251,500 | 246,000 |
| 20250120 | 243,000 | 244,000 | 249,000 | 242,000 |
| 20250117 | 243,500 | 243,500 | 244,500 | 238,500 |
| 20250116 | 245,500 | 243,500 | 245,500 | 240,000 |
| 20250115 | 236,000 | 243,500 | 247,000 | 233,500 |
| 20250114 | 235,500 | 236,000 | 239,000 | 234,000 |
| 20250113 | 239,500 | 235,000 | 239,500 | 229,000 |
| 20250110 | 238,000 | 240,000 | 242,500 | 235,000 |
| 20250109 | 236,500 | 240,000 | 243,000 | 232,500 |
| 20250108 | 232,000 | 235,000 | 236,000 | 230,000 |
| 20250107 | 228,000 | 231,000 | 233,000 | 226,000 |
| 20250106 | 223,000 | 225,000 | 226,000 | 218,000 |
| 20250103 | 230,500 | 223,000 | 237,500 | 220,500 |
| 20250102 | 227,000 | 231,000 | 235,000 | 227,000 |