Stock Ticker
- (010120) LS ELECTRIC보통주
- Description: 기업개요
동사는 1974년 설립되어 전기, 전자, 계측, 정보 및 자동화기기의 제조, 판매, 유지보수를 주요 사업으로 하며 충북 청주, 충남 천안, 부산에 공장을 보유함.
전력기기와 시스템, 자동화기기와 시스템, 그린에너지사업을 영위하며 42개의 종속회사를 보유하고 있음.
스마트 그리드, 신재생에너지, HVDC, 친환경 전력기기 등 그린에너지 사업을 신성장동력으로 육성하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 163,100 | 155,200 | 163,300 | 149,200 |
| 20261019 | 150,000 | 164,600 | 164,600 | 150,000 |
| 20261016 | 157,300 | 158,600 | 162,700 | 153,900 |
| 20261015 | 164,500 | 155,700 | 165,600 | 151,600 |
| 20261014 | 179,400 | 177,200 | 182,200 | 174,100 |
| 20261013 | 177,200 | 179,200 | 182,500 | 173,100 |
| 20261012 | 194,000 | 183,600 | 195,000 | 183,600 |
| 20261008 | 205,500 | 195,500 |
| 20261007 | 227,000 | 205,500 | 229,000 | 205,000 |
| 20261006 | 213,000 | 217,500 | 217,500 | 209,000 |
| 20261002 | 208,500 | 209,500 | 210,500 | 205,500 |
| 20261001 | 202,500 | 206,000 | 206,500 | 198,700 |
| 20260930 | 207,000 | 205,000 | 209,500 | 203,500 |
| 20260929 | 203,000 | 205,000 | 207,500 | 201,500 |
| 20260928 | 207,000 | 204,500 | 209,500 | 201,000 |
| 20260923 | 214,500 | 205,500 | 214,500 | 203,000 |
| 20260922 | 214,000 | 212,000 | 218,500 | 210,000 |
| 20260921 | 209,500 | 209,000 | 211,500 | 204,500 |
| 20260918 | 205,500 | 211,500 | 211,500 | 202,000 |
| 20260917 | 201,500 | 202,000 | 205,000 | 199,100 |
| 20260916 | 197,200 | 199,400 | 200,500 | 195,100 |
| 20260915 | 197,700 | 194,700 | 198,500 | 193,800 |
| 20260914 | 199,800 | 199,300 | 204,500 | 196,800 |
| 20260911 | 199,500 | 204,500 | 206,500 | 198,700 |
| 20260910 | 206,500 | 206,000 | 209,000 | 200,500 |
| 20260909 | 205,000 | 211,500 | 214,000 | 204,000 |
| 20260908 | 208,000 | 200,500 | 209,000 | 200,000 |
| 20260907 | 201,000 | 207,000 | 208,000 | 199,900 |
| 20260904 | 194,500 | 195,300 | 197,100 | 191,700 |
| 20260903 | 199,000 | 192,100 | 199,400 | 188,000 |
| 20260902 | 197,800 | 195,700 | 203,500 | 195,600 |
| 20260901 | 207,000 | 204,500 | 208,000 | 199,500 |
| 20260831 | 208,000 | 207,500 | 208,000 | 199,800 |
| 20260828 | 216,500 | 214,500 | 224,000 | 213,000 |
| 20260827 | 212,000 | 219,500 | 219,500 | 206,000 |
| 20260826 | 196,300 | 201,500 | 205,250 | 194,500 |
| 20260825 | 188,900 | 195,400 | 195,500 | 181,200 |
| 20260824 | 187,600 | 192,300 | 194,000 | 182,300 |
| 20260821 | 196,000 | 187,000 | 197,300 | 186,500 |
| 20260820 | 203,000 | 199,200 | 203,000 | 196,600 |
| 20260819 | 199,600 | 202,000 | 208,500 | 192,900 |
| 20260818 | 211,000 | 209,000 | 217,500 | 206,000 |
| 20260814 | 215,000 | 206,500 | 215,500 | 202,000 |
| 20260813 | 215,000 | 214,000 | 221,000 | 210,000 |
| 20260812 | 210,500 | 208,500 | 212,500 | 205,000 |
| 20260811 | 206,000 | 203,000 | 207,000 | 199,700 |
| 20260810 | 208,000 | 208,500 | 209,000 | 202,500 |
| 20260807 | 206,000 | 201,000 | 206,500 | 192,300 |
| 20260806 | 207,500 | 202,500 | 213,500 | 198,100 |
| 20260805 | 207,500 | 212,000 | 214,500 | 203,500 |
| 20260804 | 196,200 | 197,000 | 197,900 | 187,100 |
| 20260803 | 180,000 | 188,400 | 192,000 | 175,200 |
| 20260731 | 165,700 | 184,800 | 186,800 | 165,400 |
| 20260730 | 158,600 | 150,300 | 167,900 | 148,000 |
| 20260729 | 180,000 | 163,800 | 183,300 | 150,500 |
| 20260728 | 188,500 | 175,500 | 188,900 | 174,600 |
| 20260727 | 209,000 | 200,000 | 209,500 | 191,600 |
| 20260724 | 218,500 | 202,000 | 226,000 | 200,000 |
| 20260723 | 196,500 | 223,500 | 224,000 | 195,600 |
| 20260722 | 196,600 | 190,600 | 201,500 | 190,000 |
| 20260721 | 179,300 | 189,100 | 192,000 | 177,600 |
| 20260720 | 181,900 | 179,300 | 188,800 | 177,800 |
| 20260716 | 193,800 | 186,500 | 197,800 | 183,700 |
| 20260715 | 195,400 | 201,500 | 203,000 | 190,700 |
| 20260714 | 186,000 | 187,700 | 191,100 | 176,500 |
| 20260713 | 207,500 | 184,500 | 209,500 | 179,900 |
| 20260710 | 197,000 | 202,500 | 206,000 | 195,400 |
| 20260709 | 185,100 | 189,400 | 194,800 | 180,300 |
| 20260708 | 195,600 | 183,500 | 198,000 | 180,800 |
| 20260707 | 216,000 | 206,000 | 217,000 | 198,200 |
| 20260706 | 230,500 | 218,500 | 231,000 | 210,000 |
| 20260703 | 248,000 | 229,500 | 248,500 | 218,000 |
| 20260702 | 249,500 | 236,500 | 253,500 | 232,000 |
| 20260701 | 247,500 | 263,500 | 270,000 | 245,000 |
| 20260630 | 237,500 | 238,000 | 240,500 | 222,500 |
| 20260629 | 216,500 | 224,000 | 225,000 | 208,500 |
| 20260626 | 218,500 | 203,000 | 221,500 | 196,500 |
| 20260625 | 235,500 | 219,000 | 236,000 | 218,500 |
| 20260624 | 223,500 | 224,500 | 233,500 | 217,000 |
| 20260623 | 251,000 | 232,500 | 266,500 | 230,500 |
| 20260622 | 254,500 | 245,000 | 258,500 | 244,500 |
| 20260619 | 254,000 | 259,000 | 276,500 | 244,000 |
| 20260618 | 259,000 | 242,000 | 265,000 | 241,000 |
| 20260617 | 265,000 | 255,000 | 266,000 | 249,500 |
| 20260616 | 269,000 | 257,500 | 269,500 | 254,000 |
| 20260615 | 240,000 | 257,500 | 265,500 | 238,000 |
| 20260612 | 242,000 | 222,500 | 243,500 | 222,500 |
| 20260611 | 237,500 | 229,500 | 240,000 | 219,000 |
| 20260610 | 219,500 | 236,000 | 244,500 | 219,500 |
| 20260609 | 218,500 | 219,500 | 226,000 | 207,000 |
| 20260608 | 197,600 | 208,000 | 214,500 | 197,600 |
| 20260605 | 232,000 | 227,000 | 235,000 | 217,000 |
| 20260604 | 248,000 | 239,500 | 248,000 | 234,500 |
| 20260602 | 266,500 | 241,500 | 266,500 | 240,000 |
| 20260601 | 240,000 | 267,000 | 281,500 | 238,500 |
| 20260529 | 251,000 | 241,500 | 251,500 | 230,500 |
| 20260528 | 258,000 | 246,500 | 261,500 | 235,000 |
| 20260527 | 282,500 | 261,500 | 282,500 | 260,500 |
| 20260526 | 287,000 | 285,000 | 291,000 | 274,000 |
| 20260522 | 282,000 | 281,000 | 285,000 | 273,000 |
| 20260521 | 254,000 | 271,500 | 273,000 | 247,500 |
| 20260520 | 240,500 | 238,500 | 250,000 | 231,500 |
| 20260519 | 266,000 | 243,500 | 266,500 | 240,500 |
| 20260518 | 247,500 | 253,500 | 255,500 | 232,500 |
| 20260515 | 278,000 | 259,000 | 278,500 | 253,000 |
| 20260514 | 297,000 | 280,000 | 298,500 | 274,000 |
| 20260513 | 277,500 | 285,000 | 290,500 | 272,000 |
| 20260512 | 301,500 | 289,000 | 307,500 | 272,500 |
| 20260511 | 313,000 | 304,000 | 315,000 | 295,000 |
| 20260508 | 309,500 | 313,000 | 319,500 | 302,500 |
| 20260507 | 331,000 | 318,500 | 335,000 | 297,000 |
| 20260506 | 305,500 | 315,500 | 328,500 | 298,500 |
| 20260504 | 286,500 | 294,000 | 296,500 | 281,000 |
| 20260430 | 278,000 | 278,000 | 283,500 | 274,500 |
| 20260429 | 268,500 | 273,000 | 280,500 | 263,000 |
| 20260428 | 275,500 | 261,500 | 281,500 | 251,500 |
| 20260427 | 246,500 | 255,500 | 261,500 | 241,000 |
| 20260424 | 221,000 | 226,500 | 234,000 | 218,000 |
| 20260423 | 211,500 | 217,000 | 231,500 | 203,000 |
| 20260422 | 191,700 | 194,200 | 198,800 | 187,500 |
| 20260421 | 185,500 | 184,700 | 186,800 | 182,600 |
| 20260420 | 187,400 | 184,200 | 188,000 | 183,500 |
| 20260417 | 188,800 | 186,500 | 190,500 | 185,900 |
| 20260416 | 189,400 | 188,600 | 191,700 | 186,500 |
| 20260415 | 191,200 | 186,800 | 191,200 | 184,400 |
| 20260414 | 200,000 | 185,600 | 200,000 | 183,100 |
| 20260413 | 171,200 | 179,200 | 188,300 | 171,200 |
| 20260410 | 788,000 | 788,000 | 788,000 | 788,000 |
| 20260409 | 788,000 | 788,000 | 788,000 | 788,000 |
| 20260408 | 788,000 | 788,000 | 788,000 | 788,000 |
| 20260407 | 820,000 | 788,000 | 821,000 | 767,000 |
| 20260406 | 799,000 | 799,000 | 829,000 | 790,000 |
| 20260403 | 791,000 | 769,000 | 791,000 | 738,000 |
| 20260402 | 826,000 | 759,000 | 826,000 | 749,000 |
| 20260401 | 770,000 | 794,000 | 810,000 | 758,000 |
| 20260331 | 752,000 | 718,000 | 766,000 | 715,000 |
| 20260330 | 749,000 | 775,000 | 787,000 | 747,000 |
| 20260327 | 803,000 | 801,000 | 813,000 | 762,000 |
| 20260326 | 854,000 | 834,000 | 861,000 | 827,000 |
| 20260325 | 848,000 | 844,000 | 880,000 | 833,000 |
| 20260324 | 862,000 | 813,000 | 869,000 | 801,000 |
| 20260323 | 854,000 | 823,000 | 865,000 | 823,000 |
| 20260320 | 901,000 | 886,000 | 907,000 | 866,000 |
| 20260319 | 819,000 | 873,000 | 898,000 | 818,000 |
| 20260318 | 787,000 | 833,000 | 839,000 | 784,000 |
| 20260317 | 757,000 | 762,000 | 782,000 | 750,000 |
| 20260316 | 745,000 | 733,000 | 748,000 | 718,000 |
| 20260313 | 717,000 | 747,000 | 756,000 | 712,000 |
| 20260312 | 721,000 | 740,000 | 750,000 | 718,000 |
| 20260311 | 747,000 | 722,000 | 755,000 | 708,000 |
| 20260310 | 724,000 | 724,000 | 745,000 | 706,000 |
| 20260309 | 648,000 | 681,000 | 701,000 | 635,000 |
| 20260306 | 684,000 | 704,000 | 716,000 | 667,000 |
| 20260305 | 714,000 | 701,000 | 733,000 | 691,000 |
| 20260304 | 684,000 | 626,000 | 704,000 | 600,000 |
| 20260303 | 777,000 | 714,000 | 778,000 | 711,000 |
| 20260227 | 798,000 | 787,000 | 812,000 | 781,000 |
| 20260226 | 763,000 | 803,000 | 824,000 | 754,000 |
| 20260225 | 773,000 | 753,000 | 778,000 | 748,000 |
| 20260224 | 721,000 | 746,000 | 774,000 | 719,000 |
| 20260223 | 701,000 | 722,000 | 734,000 | 692,000 |
| 20260220 | 671,000 | 691,000 | 694,000 | 669,000 |
| 20260219 | 675,000 | 676,000 | 680,000 | 666,000 |
| 20260213 | 657,000 | 661,000 | 670,000 | 650,000 |
| 20260212 | 683,000 | 671,000 | 685,000 | 663,000 |
| 20260211 | 645,000 | 667,000 | 675,000 | 631,000 |
| 20260210 | 649,000 | 637,000 | 669,000 | 633,000 |
| 20260209 | 631,000 | 646,000 | 664,000 | 621,000 |
| 20260206 | 593,000 | 595,000 | 598,000 | 558,000 |
| 20260205 | 621,000 | 619,000 | 638,000 | 595,000 |
| 20260204 | 611,000 | 639,000 | 658,000 | 605,000 |
| 20260203 | 546,000 | 612,000 | 615,000 | 544,000 |
| 20260202 | 550,000 | 526,000 | 578,000 | 521,000 |
| 20260130 | 555,000 | 566,000 | 578,000 | 546,000 |
| 20260129 | 569,000 | 557,000 | 574,000 | 541,000 |
| 20260128 | 560,000 | 572,000 | 582,000 | 537,000 |
| 20260127 | 503,000 | 537,000 | 557,000 | 485,500 |
| 20260126 | 506,000 | 501,000 | 511,000 | 492,000 |
| 20260123 | 519,000 | 509,000 | 524,000 | 502,000 |
| 20260122 | 522,000 | 517,000 | 538,000 | 513,000 |
| 20260121 | 507,000 | 506,000 | 516,000 | 495,500 |
| 20260120 | 528,000 | 525,000 | 532,000 | 506,000 |
| 20260119 | 533,000 | 533,000 | 545,000 | 527,000 |
| 20260116 | 536,000 | 533,000 | 539,000 | 518,000 |
| 20260115 | 536,000 | 526,000 | 552,000 | 517,000 |
| 20260114 | 502,000 | 539,000 | 554,000 | 497,500 |
| 20260113 | 507,000 | 496,500 | 508,000 | 482,500 |
| 20260112 | 491,000 | 496,000 | 513,000 | 487,000 |
| 20260109 | 483,500 | 476,000 | 483,500 | 473,500 |
| 20260108 | 475,500 | 482,500 | 486,500 | 472,000 |
| 20260107 | 488,000 | 475,500 | 491,500 | 472,000 |
| 20260106 | 506,000 | 492,000 | 507,000 | 468,000 |
| 20260105 | 491,500 | 508,000 | 510,000 | 486,000 |
| 20260102 | 465,500 | 492,500 | 499,000 | 451,500 |
| 20251230 | 471,000 | 460,000 | 476,000 | 460,000 |
| 20251229 | 450,500 | 474,500 | 475,000 | 450,000 |
| 20251226 | 464,500 | 455,000 | 465,000 | 451,000 |
| 20251224 | 467,500 | 464,500 | 470,000 | 460,000 |
| 20251223 | 479,000 | 464,000 | 479,000 | 462,000 |
| 20251222 | 482,500 | 475,000 | 490,000 | 470,000 |
| 20251219 | 471,500 | 471,000 | 474,000 | 460,000 |
| 20251218 | 454,000 | 461,500 | 469,000 | 452,500 |
| 20251217 | 487,000 | 474,000 | 487,500 | 471,500 |
| 20251216 | 484,000 | 479,000 | 504,000 | 474,500 |
| 20251215 | 486,000 | 483,000 | 487,500 | 474,000 |
| 20251212 | 504,000 | 506,000 | 512,000 | 497,500 |
| 20251211 | 511,000 | 497,000 | 522,000 | 497,000 |
| 20251210 | 496,500 | 501,000 | 504,000 | 489,000 |
| 20251209 | 503,000 | 492,000 | 504,000 | 488,500 |
| 20251208 | 508,000 | 518,000 | 530,000 | 505,000 |
| 20251205 | 495,000 | 515,000 | 516,000 | 492,500 |
| 20251204 | 479,000 | 486,500 | 499,000 | 478,000 |
| 20251203 | 480,000 | 478,500 | 483,000 | 464,500 |
| 20251202 | 446,500 | 472,500 | 473,000 | 444,000 |
| 20251201 | 470,000 | 443,000 | 471,500 | 437,500 |
| 20251128 | 469,500 | 460,000 | 470,500 | 455,000 |
| 20251127 | 457,000 | 467,000 | 479,500 | 457,000 |
| 20251126 | 448,500 | 448,500 | 458,500 | 428,000 |
| 20251125 | 454,000 | 440,000 | 458,000 | 437,500 |
| 20251124 | 452,000 | 436,000 | 452,500 | 431,500 |
| 20251121 | 472,000 | 441,000 | 472,500 | 438,500 |
| 20251120 | 510,000 | 506,000 | 539,000 | 497,000 |
| 20251119 | 461,500 | 475,000 | 480,500 | 445,000 |
| 20251118 | 457,000 | 459,000 | 483,000 | 456,000 |
| 20251117 | 469,500 | 470,000 | 476,000 | 460,000 |
| 20251114 | 461,000 | 453,000 | 462,000 | 450,000 |
| 20251113 | 488,500 | 483,500 | 495,000 | 480,500 |
| 20251112 | 495,000 | 489,000 | 513,000 | 480,500 |
| 20251111 | 497,000 | 491,000 | 509,000 | 482,000 |
| 20251110 | 437,000 | 478,000 | 484,500 | 433,500 |
| 20251107 | 439,000 | 441,000 | 469,000 | 430,000 |
| 20251106 | 475,000 | 462,500 | 477,500 | 451,000 |
| 20251105 | 461,000 | 451,500 | 468,500 | 420,500 |
| 20251104 | 503,000 | 480,000 | 507,000 | 473,500 |
| 20251103 | 449,000 | 488,500 | 510,000 | 448,000 |
| 20251031 | 449,000 | 435,000 | 454,000 | 431,000 |
| 20251030 | 431,000 | 439,500 | 450,000 | 425,000 |
| 20251029 | 392,000 | 420,000 | 421,000 | 388,000 |
| 20251028 | 378,500 | 384,500 | 388,500 | 372,000 |
| 20251027 | 381,000 | 375,000 | 395,000 | 370,000 |
| 20251024 | 365,500 | 368,500 | 372,000 | 358,000 |
| 20251023 | 335,500 | 367,000 | 369,000 | 330,500 |
| 20251022 | 314,000 | 319,500 | 326,500 | 308,000 |
| 20251021 | 323,000 | 311,000 | 327,000 | 307,000 |
| 20251020 | 307,000 | 319,500 | 328,250 | 303,000 |
| 20251017 | 307,000 | 302,000 | 309,000 | 299,500 |
| 20251016 | 311,500 | 305,000 | 312,000 | 303,500 |
| 20251015 | 298,500 | 305,500 | 308,000 | 295,500 |
| 20251014 | 300,500 | 294,500 | 309,500 | 291,500 |
| 20251013 | 292,500 | 296,000 | 298,000 | 290,500 |
| 20251010 | 295,000 | 302,000 | 304,000 | 294,000 |
| 20251002 | 292,500 | 290,000 | 295,500 | 289,000 |
| 20251001 | 287,000 | 289,000 | 291,000 | 285,000 |
| 20250930 | 275,000 | 284,500 | 287,000 | 275,000 |
| 20250929 | 276,500 | 274,500 | 278,500 | 273,000 |
| 20250926 | 279,500 | 273,000 | 280,500 | 269,000 |
| 20250925 | 288,500 | 278,500 | 289,000 | 278,000 |
| 20250924 | 300,000 | 286,500 | 300,500 | 286,000 |
| 20250923 | 300,000 | 293,000 | 310,000 | 291,500 |
| 20250922 | 299,500 | 293,000 | 301,500 | 292,000 |
| 20250919 | 302,000 | 296,000 | 304,000 | 296,000 |
| 20250918 | 306,500 | 303,500 | 308,500 | 302,500 |
| 20250917 | 311,500 | 303,500 | 311,500 | 300,000 |
| 20250916 | 313,500 | 309,000 | 314,500 | 306,500 |
| 20250915 | 312,000 | 312,500 | 313,500 | 309,000 |
| 20250912 | 314,000 | 316,000 | 320,000 | 310,500 |
| 20250911 | 316,500 | 316,000 | 319,000 | 305,500 |
| 20250910 | 296,000 | 308,500 | 311,000 | 296,000 |
| 20250909 | 290,000 | 292,500 | 293,500 | 284,000 |
| 20250908 | 290,500 | 287,500 | 291,000 | 284,500 |
| 20250905 | 294,500 | 293,000 | 298,500 | 292,000 |
| 20250904 | 291,000 | 291,000 | 294,500 | 287,500 |
| 20250903 | 282,500 | 292,500 | 294,000 | 282,000 |
| 20250902 | 279,000 | 274,000 | 282,500 | 274,000 |
| 20250901 | 280,500 | 274,000 | 280,500 | 272,000 |
| 20250829 | 287,500 | 284,500 | 294,500 | 284,000 |
| 20250828 | 284,000 | 283,500 | 286,500 | 279,000 |
| 20250827 | 288,000 | 287,000 | 290,000 | 284,000 |
| 20250826 | 287,000 | 286,000 | 288,500 | 281,000 |
| 20250825 | 290,500 | 286,500 | 290,500 | 283,500 |
| 20250822 | 274,000 | 281,500 | 282,500 | 273,000 |
| 20250821 | 266,000 | 263,500 | 266,000 | 259,500 |
| 20250820 | 262,500 | 259,500 | 267,000 | 253,000 |
| 20250819 | 286,000 | 276,000 | 289,000 | 274,500 |
| 20250818 | 297,500 | 286,000 | 298,000 | 282,500 |
| 20250814 | 307,500 | 307,000 | 308,000 | 300,500 |
| 20250813 | 312,000 | 307,500 | 319,000 | 302,500 |
| 20250812 | 314,000 | 307,000 | 321,500 | 305,500 |
| 20250811 | 320,000 | 313,000 | 323,500 | 312,000 |
| 20250808 | 323,500 | 316,500 | 323,500 | 312,000 |
| 20250807 | 323,500 | 325,500 | 330,500 | 320,000 |
| 20250806 | 323,000 | 326,000 | 326,500 | 316,500 |
| 20250805 | 309,000 | 329,000 | 334,000 | 307,000 |
| 20250804 | 290,000 | 303,500 | 305,000 | 289,000 |
| 20250801 | 305,500 | 292,500 | 309,000 | 288,000 |
| 20250731 | 300,500 | 310,500 | 316,500 | 297,500 |
| 20250730 | 301,000 | 297,000 | 305,500 | 296,000 |
| 20250729 | 290,000 | 304,000 | 305,000 | 284,000 |
| 20250728 | 293,500 | 292,000 | 297,000 | 289,000 |
| 20250725 | 286,000 | 287,500 | 291,000 | 281,000 |
| 20250724 | 285,000 | 289,000 | 301,500 | 278,000 |
| 20250723 | 278,000 | 280,000 | 285,500 | 276,500 |
| 20250722 | 283,500 | 276,000 | 283,500 | 267,500 |
| 20250721 | 278,000 | 284,500 | 285,000 | 274,500 |
| 20250718 | 280,000 | 286,500 | 291,000 | 275,000 |
| 20250717 | 282,000 | 277,000 | 282,000 | 272,000 |
| 20250716 | 277,000 | 278,500 | 286,000 | 272,500 |
| 20250715 | 272,000 | 278,000 | 280,000 | 270,500 |
| 20250714 | 265,500 | 264,500 | 268,000 | 261,500 |
| 20250711 | 280,000 | 265,500 | 280,000 | 264,500 |
| 20250710 | 276,000 | 278,000 | 282,000 | 273,000 |
| 20250709 | 276,500 | 272,500 | 276,500 | 264,500 |
| 20250708 | 264,500 | 269,500 | 271,000 | 260,500 |
| 20250707 | 257,500 | 262,500 | 265,500 | 257,000 |
| 20250704 | 278,500 | 262,000 | 278,500 | 260,500 |
| 20250703 | 287,500 | 276,500 | 287,500 | 272,000 |
| 20250702 | 293,000 | 284,000 | 294,500 | 277,000 |
| 20250701 | 302,000 | 295,500 | 308,000 | 289,000 |
| 20250630 | 295,000 | 299,000 | 305,500 | 289,500 |
| 20250627 | 287,500 | 285,000 | 295,000 | 282,000 |
| 20250626 | 298,500 | 284,000 | 298,500 | 278,000 |
| 20250625 | 307,000 | 295,500 | 310,500 | 291,000 |
| 20250624 | 298,500 | 311,000 | 324,500 | 296,500 |
| 20250623 | 267,500 | 269,000 | 271,500 | 266,500 |
| 20250620 | 281,500 | 275,500 | 284,500 | 274,000 |
| 20250619 | 280,000 | 277,500 | 281,000 | 273,000 |
| 20250618 | 284,000 | 280,000 | 284,500 | 276,000 |
| 20250617 | 292,000 | 281,000 | 292,500 | 277,000 |
| 20250616 | 260,000 | 286,000 | 286,500 | 259,500 |
| 20250613 | 261,000 | 258,000 | 262,500 | 255,500 |
| 20250612 | 263,500 | 262,500 | 266,000 | 259,000 |
| 20250611 | 268,000 | 259,500 | 270,500 | 259,000 |
| 20250610 | 264,000 | 267,500 | 274,500 | 257,500 |
| 20250609 | 264,500 | 260,500 | 267,250 | 255,500 |
| 20250605 | 259,000 | 259,000 | 261,500 | 254,500 |
| 20250604 | 252,000 | 256,500 | 258,500 | 252,000 |
| 20250602 | 248,500 | 248,000 | 250,500 | 239,500 |
| 20250530 | 251,500 | 252,500 | 255,000 | 246,000 |
| 20250529 | 255,000 | 255,000 | 261,500 | 248,500 |
| 20250528 | 262,500 | 248,500 | 263,000 | 246,000 |
| 20250527 | 254,500 | 259,500 | 261,500 | 254,500 |
| 20250526 | 262,500 | 259,500 | 262,500 | 254,500 |
| 20250523 | 253,500 | 254,500 | 255,500 | 247,000 |
| 20250522 | 247,500 | 250,000 | 256,000 | 247,500 |
| 20250521 | 253,000 | 254,000 | 255,000 | 244,000 |
| 20250520 | 239,500 | 252,500 | 253,000 | 238,000 |
| 20250519 | 239,500 | 233,500 | 241,000 | 228,500 |
| 20250516 | 235,500 | 243,000 | 244,500 | 235,500 |
| 20250515 | 238,500 | 239,000 | 242,500 | 233,500 |
| 20250514 | 240,000 | 239,000 | 240,500 | 235,000 |
| 20250513 | 237,000 | 234,500 | 237,000 | 225,500 |
| 20250512 | 224,000 | 230,000 | 234,500 | 222,500 |
| 20250509 | 218,000 | 219,500 | 221,000 | 214,000 |
| 20250508 | 219,500 | 219,500 | 219,500 | 212,500 |
| 20250507 | 212,500 | 215,500 | 218,500 | 210,500 |
| 20250502 | 210,000 | 210,500 | 214,500 | 207,500 |
| 20250430 | 205,500 | 203,500 | 207,000 | 197,500 |
| 20250429 | 191,000 | 203,000 | 206,500 | 190,900 |
| 20250428 | 191,100 | 187,400 | 191,200 | 187,000 |
| 20250425 | 183,600 | 192,300 | 195,500 | 183,600 |
| 20250424 | 183,000 | 179,400 | 183,900 | 178,300 |
| 20250423 | 176,300 | 180,500 | 182,700 | 175,800 |
| 20250422 | 173,700 | 172,600 | 179,400 | 171,900 |
| 20250421 | 180,500 | 176,600 | 183,800 | 171,600 |
| 20250418 | 185,600 | 179,400 | 186,300 | 178,100 |
| 20250417 | 169,900 | 181,700 | 184,000 | 167,500 |
| 20250416 | 178,000 | 171,400 | 178,600 | 170,900 |
| 20250415 | 170,900 | 179,500 | 181,200 | 168,400 |
| 20250414 | 170,800 | 170,600 | 171,000 | 167,000 |
| 20250411 | 163,300 | 167,200 | 167,800 | 161,800 |
| 20250410 | 161,800 | 168,300 | 168,400 | 159,100 |
| 20250409 | 154,700 | 149,100 | 157,900 | 146,800 |
| 20250408 | 157,500 | 154,900 | 159,400 | 153,000 |
| 20250407 | 163,500 | 152,900 | 164,000 | 152,700 |
| 20250404 | 167,300 | 171,500 | 172,800 | 166,500 |
| 20250403 | 164,000 | 170,800 | 171,800 | 162,400 |
| 20250402 | 177,300 | 171,500 | 177,300 | 171,000 |
| 20250401 | 176,900 | 176,000 | 178,600 | 170,300 |
| 20250331 | 175,100 | 175,300 | 179,300 | 173,100 |
| 20250328 | 180,000 | 179,500 | 180,400 | 174,500 |
| 20250327 | 189,000 | 180,600 | 190,200 | 179,800 |
| 20250326 | 191,600 | 193,200 | 194,200 | 186,200 |
| 20250325 | 192,800 | 191,200 | 197,800 | 190,900 |
| 20250324 | 193,400 | 190,900 | 194,900 | 190,700 |
| 20250321 | 198,000 | 195,100 | 200,000 | 192,100 |
| 20250320 | 215,500 | 203,500 | 215,500 | 200,750 |
| 20250319 | 213,000 | 209,500 | 219,000 | 209,500 |
| 20250318 | 210,500 | 209,000 | 221,000 | 206,000 |
| 20250317 | 209,000 | 207,000 | 213,500 | 205,500 |
| 20250314 | 207,000 | 206,500 | 210,000 | 204,500 |
| 20250313 | 201,500 | 205,000 | 209,000 | 200,000 |
| 20250312 | 208,000 | 197,900 | 208,000 | 197,900 |
| 20250311 | 204,500 | 205,000 | 206,000 | 198,300 |
| 20250310 | 215,500 | 214,000 | 218,500 | 210,000 |
| 20250307 | 226,000 | 216,500 | 227,000 | 212,500 |
| 20250306 | 260,500 | 225,000 | 260,500 | 222,500 |
| 20250305 | 248,000 | 256,000 | 258,500 | 248,000 |
| 20250304 | 234,500 | 250,500 | 253,000 | 234,500 |
| 20250228 | 243,000 | 240,000 | 248,500 | 233,500 |
| 20250227 | 270,000 | 251,000 | 272,500 | 251,000 |
| 20250226 | 258,000 | 262,500 | 271,500 | 253,500 |
| 20250225 | 255,000 | 259,500 | 262,500 | 252,500 |
| 20250224 | 268,000 | 265,000 | 271,000 | 260,500 |
| 20250221 | 283,500 | 276,000 | 287,000 | 275,500 |
| 20250220 | 289,000 | 291,500 | 298,000 | 273,000 |
| 20250219 | 290,500 | 286,500 | 303,500 | 280,500 |
| 20250218 | 241,000 | 284,000 | 285,500 | 235,500 |
| 20250217 | 245,000 | 239,000 | 254,500 | 233,500 |
| 20250214 | 253,500 | 241,500 | 256,500 | 237,500 |
| 20250213 | 248,500 | 263,000 | 267,500 | 245,500 |
| 20250212 | 210,000 | 238,500 | 238,500 | 208,500 |
| 20250211 | 211,000 | 213,000 | 215,000 | 208,500 |
| 20250210 | 211,500 | 208,500 | 213,500 | 206,000 |
| 20250207 | 219,500 | 217,500 | 222,500 | 214,500 |
| 20250206 | 225,500 | 221,000 | 226,500 | 217,500 |
| 20250205 | 226,000 | 220,500 | 226,500 | 217,500 |
| 20250204 | 226,500 | 222,000 | 228,500 | 219,500 |
| 20250203 | 222,500 | 220,500 | 229,000 | 219,000 |
| 20250131 | 220,000 | 231,000 | 231,000 | 217,000 |
| 20250124 | 231,500 | 244,000 | 249,000 | 229,000 |
| 20250123 | 218,500 | 232,000 | 237,500 | 217,000 |
| 20250122 | 210,500 | 214,500 | 218,000 | 210,500 |
| 20250121 | 213,500 | 207,000 | 215,000 | 205,000 |
| 20250120 | 222,500 | 210,000 | 224,500 | 210,000 |
| 20250117 | 209,500 | 222,500 | 228,500 | 206,500 |
| 20250116 | 189,500 | 193,400 | 197,300 | 189,400 |
| 20250115 | 186,800 | 187,200 | 189,500 | 183,900 |
| 20250114 | 182,200 | 185,500 | 188,900 | 181,700 |
| 20250113 | 181,300 | 179,600 | 182,400 | 177,800 |
| 20250110 | 181,500 | 179,100 | 186,400 | 177,300 |
| 20250109 | 169,700 | 180,300 | 182,800 | 168,600 |
| 20250108 | 171,700 | 170,000 | 173,900 | 170,000 |
| 20250107 | 175,900 | 173,600 | 178,200 | 172,200 |
| 20250106 | 179,100 | 175,000 | 182,500 | 172,000 |
| 20250103 | 174,500 | 174,200 | 176,000 | 171,600 |
| 20250102 | 163,600 | 173,400 | 175,500 | 161,500 |