Stock Ticker
- (014680) 한솔케미칼보통주
- Description: 기업개요
동사는 1980년 설립되어 정밀화학 제품, 제지/환경 제품, 전자 및 이차전지소재 제품을 생산하는 화학기업임.
정밀화학의 과산화수소, 차아황산소다, BPO와 제지/환경의 라텍스, 고분자응집제, 전자소재의 반도체 박막소재, 디스플레이용 전자소재, 리튬이온 전지용 소재를 생산함.
반도체, 디스플레이, 이차전지 등 전자재료와 정밀화학 분야의 신규 사업을 발굴하며 IT소재 분야로의 진출 기반을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 233,500 | 226,000 | 233,500 | 221,000 |
| 20261019 | 231,000 | 235,500 | 237,000 | 222,500 |
| 20261016 | 232,000 | 232,500 | 239,000 | 224,500 |
| 20261015 | 239,000 | 231,500 | 246,500 | 225,500 |
| 20261014 | 264,500 | 248,500 | 265,000 | 243,000 |
| 20261013 | 255,500 | 261,500 | 262,500 | 245,000 |
| 20261012 | 264,500 | 263,500 | 272,000 | 260,500 |
| 20261008 | 265,500 | 271,000 |
| 20261007 | 272,500 | 269,000 | 278,500 | 264,500 |
| 20261006 | 276,000 | 277,500 | 284,000 | 269,500 |
| 20261002 | 276,000 | 274,000 | 284,000 | 269,000 |
| 20261001 | 256,000 | 279,000 | 280,000 | 255,000 |
| 20260930 | 251,000 | 258,500 | 267,000 | 251,000 |
| 20260929 | 239,500 | 247,000 | 250,000 | 237,000 |
| 20260928 | 237,000 | 237,000 | 241,000 | 232,000 |
| 20260923 | 226,000 | 236,500 | 240,000 | 222,000 |
| 20260922 | 220,500 | 225,000 | 228,000 | 219,500 |
| 20260921 | 214,000 | 215,500 | 218,000 | 211,000 |
| 20260918 | 219,000 | 215,000 | 221,000 | 211,500 |
| 20260917 | 215,000 | 215,000 | 218,000 | 211,500 |
| 20260916 | 203,000 | 214,500 | 214,500 | 200,000 |
| 20260915 | 194,000 | 203,000 | 207,500 | 193,500 |
| 20260914 | 195,900 | 198,000 | 202,500 | 192,000 |
| 20260911 | 196,700 | 200,000 | 200,500 | 195,300 |
| 20260910 | 198,600 | 202,000 | 205,000 | 197,100 |
| 20260909 | 199,700 | 203,000 | 205,000 | 198,100 |
| 20260908 | 203,500 | 198,000 | 204,500 | 198,000 |
| 20260907 | 198,500 | 202,000 | 203,500 | 195,200 |
| 20260904 | 194,600 | 193,100 | 194,900 | 190,200 |
| 20260903 | 194,900 | 192,500 | 197,000 | 189,600 |
| 20260902 | 199,200 | 193,800 | 200,000 | 193,400 |
| 20260901 | 203,000 | 205,500 | 207,000 | 201,500 |
| 20260831 | 200,000 | 207,000 | 207,000 | 195,800 |
| 20260828 | 204,000 | 203,000 | 205,000 | 200,000 |
| 20260827 | 207,000 | 206,000 | 208,000 | 202,000 |
| 20260826 | 205,000 | 202,500 | 205,000 | 198,700 |
| 20260825 | 205,500 | 205,000 | 206,000 | 194,600 |
| 20260824 | 202,500 | 205,000 | 207,000 | 199,700 |
| 20260821 | 200,000 | 201,000 | 202,500 | 196,300 |
| 20260820 | 205,500 | 203,000 | 208,000 | 201,000 |
| 20260819 | 202,500 | 202,500 | 212,000 | 199,500 |
| 20260818 | 216,000 | 210,500 | 221,000 | 208,000 |
| 20260814 | 231,500 | 218,500 | 238,000 | 209,500 |
| 20260813 | 234,000 | 232,500 | 237,500 | 228,500 |
| 20260812 | 234,000 | 233,500 | 241,500 | 232,500 |
| 20260811 | 230,000 | 233,500 | 240,000 | 226,000 |
| 20260810 | 220,500 | 232,000 | 233,500 | 220,500 |
| 20260807 | 223,500 | 222,500 | 228,000 | 214,500 |
| 20260806 | 224,500 | 223,500 | 228,000 | 216,000 |
| 20260805 | 220,500 | 225,500 | 228,500 | 218,000 |
| 20260804 | 205,500 | 214,500 | 215,000 | 203,500 |
| 20260803 | 203,000 | 206,500 | 212,000 | 200,500 |
| 20260731 | 205,000 | 208,000 | 209,500 | 199,300 |
| 20260730 | 184,100 | 190,700 | 199,000 | 183,100 |
| 20260729 | 199,300 | 186,800 | 205,000 | 175,000 |
| 20260728 | 215,000 | 198,800 | 215,500 | 194,200 |
| 20260727 | 228,000 | 225,500 | 231,000 | 224,000 |
| 20260724 | 230,000 | 225,500 | 233,000 | 219,500 |
| 20260723 | 225,500 | 236,000 | 239,000 | 225,500 |
| 20260722 | 235,500 | 225,000 | 242,500 | 224,500 |
| 20260721 | 239,500 | 229,000 | 245,000 | 228,000 |
| 20260720 | 242,500 | 244,000 | 256,000 | 232,500 |
| 20260716 | 246,500 | 244,500 | 250,500 | 234,500 |
| 20260715 | 254,500 | 248,500 | 254,500 | 244,500 |
| 20260714 | 267,500 | 239,500 | 270,500 | 236,500 |
| 20260713 | 250,500 | 260,000 | 290,000 | 250,500 |
| 20260710 | 245,000 | 248,500 | 258,000 | 239,500 |
| 20260709 | 245,500 | 243,000 | 248,500 | 230,000 |
| 20260708 | 244,000 | 238,000 | 252,000 | 237,000 |
| 20260707 | 249,000 | 251,000 | 257,000 | 242,500 |
| 20260706 | 263,000 | 248,500 | 266,000 | 236,500 |
| 20260703 | 280,500 | 262,500 | 280,500 | 252,500 |
| 20260702 | 303,000 | 275,000 | 303,000 | 273,500 |
| 20260701 | 305,000 | 304,000 | 319,000 | 300,000 |
| 20260630 | 278,000 | 291,000 | 307,000 | 275,500 |
| 20260629 | 280,500 | 278,500 | 301,500 | 255,000 |
| 20260626 | 253,500 | 260,000 | 270,500 | 250,000 |
| 20260625 | 268,500 | 257,000 | 274,000 | 256,000 |
| 20260624 | 264,000 | 261,500 | 271,500 | 253,000 |
| 20260623 | 286,500 | 256,000 | 288,500 | 253,000 |
| 20260622 | 280,000 | 283,500 | 290,000 | 271,500 |
| 20260619 | 298,000 | 280,500 | 300,000 | 271,000 |
| 20260618 | 296,000 | 302,000 | 303,000 | 291,000 |
| 20260617 | 295,000 | 301,000 | 310,500 | 294,000 |
| 20260616 | 308,000 | 299,000 | 310,000 | 298,000 |
| 20260615 | 289,000 | 303,500 | 306,500 | 283,500 |
| 20260612 | 294,000 | 282,500 | 294,000 | 282,000 |
| 20260611 | 260,500 | 296,000 | 284,500 | 247,000 |
| 20260610 | 235,500 | 262,000 | 266,500 | 235,500 |
| 20260609 | 232,500 | 246,500 | 254,000 | 230,500 |
| 20260608 | 223,000 | 230,000 | 245,000 | 223,000 |
| 20260605 | 270,500 | 256,500 | 270,500 | 252,000 |
| 20260604 | 249,000 | 276,000 | 278,500 | 249,000 |
| 20260602 | 256,000 | 250,000 | 261,000 | 246,000 |
| 20260601 | 265,000 | 260,500 | 270,000 | 260,500 |
| 20260529 | 285,000 | 270,000 | 285,000 | 267,000 |
| 20260528 | 281,000 | 281,000 | 285,000 | 268,000 |
| 20260527 | 307,500 | 280,500 | 311,500 | 274,000 |
| 20260526 | 309,500 | 305,500 | 325,000 | 302,000 |
| 20260522 | 291,500 | 297,500 | 304,500 | 289,000 |
| 20260521 | 287,500 | 286,500 | 291,000 | 282,000 |
| 20260520 | 310,000 | 276,500 | 318,500 | 265,500 |
| 20260519 | 319,500 | 308,500 | 324,000 | 297,000 |
| 20260518 | 309,500 | 319,500 | 321,000 | 281,000 |
| 20260515 | 326,500 | 326,000 | 330,000 | 310,000 |
| 20260514 | 330,000 | 336,000 | 336,000 | 316,500 |
| 20260513 | 295,000 | 336,000 | 338,500 | 293,000 |
| 20260512 | 279,500 | 300,000 | 306,000 | 265,000 |
| 20260511 | 286,500 | 279,000 | 288,000 | 277,000 |
| 20260508 | 285,500 | 286,000 | 290,000 | 278,000 |
| 20260507 | 292,500 | 288,500 | 293,000 | 279,500 |
| 20260506 | 290,000 | 293,000 | 301,500 | 285,000 |
| 20260504 | 291,500 | 286,500 | 294,500 | 282,500 |
| 20260430 | 292,500 | 285,000 | 293,500 | 282,500 |
| 20260429 | 291,500 | 295,000 | 296,500 | 289,500 |
| 20260428 | 303,500 | 295,500 | 306,500 | 295,000 |
| 20260427 | 304,000 | 303,000 | 308,000 | 297,500 |
| 20260424 | 287,500 | 293,000 | 295,000 | 286,000 |
| 20260423 | 293,500 | 288,000 | 293,500 | 275,500 |
| 20260422 | 289,500 | 288,000 | 291,000 | 280,000 |
| 20260421 | 289,000 | 288,000 | 292,000 | 286,500 |
| 20260420 | 291,500 | 287,000 | 295,000 | 281,500 |
| 20260417 | 289,000 | 288,000 | 294,000 | 284,000 |
| 20260416 | 289,000 | 285,000 | 289,000 | 273,000 |
| 20260415 | 278,000 | 281,000 | 293,000 | 272,500 |
| 20260414 | 266,500 | 265,500 | 268,500 | 263,500 |
| 20260413 | 267,500 | 260,000 | 271,500 | 252,500 |
| 20260410 | 270,500 | 277,000 | 281,000 | 270,500 |
| 20260409 | 273,000 | 267,500 | 274,500 | 263,000 |
| 20260408 | 279,000 | 272,500 | 280,500 | 266,500 |
| 20260407 | 268,500 | 260,500 | 271,500 | 256,500 |
| 20260406 | 268,000 | 265,500 | 275,500 | 261,000 |
| 20260403 | 272,500 | 264,500 | 279,000 | 258,000 |
| 20260402 | 284,000 | 269,500 | 292,000 | 266,000 |
| 20260401 | 270,000 | 284,000 | 286,000 | 264,500 |
| 20260331 | 257,500 | 252,500 | 259,500 | 248,500 |
| 20260330 | 262,000 | 264,500 | 268,500 | 259,000 |
| 20260327 | 277,500 | 273,000 | 284,000 | 265,000 |
| 20260326 | 289,500 | 282,500 | 293,000 | 278,000 |
| 20260325 | 291,000 | 282,500 | 293,000 | 280,000 |
| 20260324 | 282,500 | 279,000 | 286,000 | 272,000 |
| 20260323 | 278,500 | 270,500 | 283,500 | 267,500 |
| 20260320 | 286,500 | 294,000 | 300,000 | 286,000 |
| 20260319 | 279,500 | 283,500 | 288,500 | 272,000 |
| 20260318 | 292,500 | 291,500 | 294,000 | 287,000 |
| 20260317 | 289,500 | 285,500 | 293,500 | 285,000 |
| 20260316 | 274,500 | 284,000 | 288,000 | 274,000 |
| 20260313 | 271,500 | 275,000 | 276,000 | 267,000 |
| 20260312 | 285,500 | 284,000 | 291,000 | 278,000 |
| 20260311 | 301,000 | 292,000 | 303,500 | 286,000 |
| 20260310 | 303,000 | 296,500 | 303,000 | 288,000 |
| 20260309 | 286,500 | 284,000 | 297,000 | 271,500 |
| 20260306 | 295,000 | 310,000 | 320,000 | 294,000 |
| 20260305 | 311,000 | 293,500 | 313,000 | 288,500 |
| 20260304 | 310,500 | 283,500 | 314,500 | 275,500 |
| 20260303 | 335,000 | 314,500 | 346,500 | 312,500 |
| 20260227 | 332,000 | 338,000 | 342,000 | 321,500 |
| 20260226 | 323,500 | 330,000 | 341,000 | 322,000 |
| 20260225 | 317,500 | 319,000 | 325,000 | 315,500 |
| 20260224 | 300,000 | 316,000 | 316,500 | 300,000 |
| 20260223 | 303,000 | 302,500 | 310,000 | 300,000 |
| 20260220 | 318,000 | 308,500 | 318,000 | 305,000 |
| 20260219 | 310,000 | 316,500 | 325,000 | 310,000 |
| 20260213 | 302,000 | 302,500 | 313,000 | 299,500 |
| 20260212 | 292,500 | 305,000 | 307,000 | 291,000 |
| 20260211 | 287,500 | 283,000 | 289,000 | 282,000 |
| 20260210 | 295,000 | 287,500 | 295,500 | 283,000 |
| 20260209 | 285,500 | 295,000 | 296,500 | 285,500 |
| 20260206 | 269,500 | 279,500 | 283,500 | 261,000 |
| 20260205 | 278,000 | 278,000 | 284,500 | 274,500 |
| 20260204 | 291,000 | 285,000 | 291,500 | 279,500 |
| 20260203 | 281,500 | 297,500 | 297,500 | 277,500 |
| 20260202 | 279,500 | 273,500 | 288,500 | 265,500 |
| 20260130 | 279,500 | 282,500 | 298,000 | 277,500 |
| 20260129 | 282,500 | 275,500 | 282,500 | 262,500 |
| 20260128 | 273,500 | 273,000 | 275,000 | 262,500 |
| 20260127 | 265,000 | 264,000 | 268,500 | 254,000 |
| 20260126 | 274,000 | 265,000 | 274,500 | 260,000 |
| 20260123 | 282,500 | 269,000 | 288,000 | 267,500 |
| 20260122 | 264,000 | 276,000 | 288,000 | 262,000 |
| 20260121 | 257,000 | 261,500 | 263,500 | 253,000 |
| 20260120 | 248,000 | 261,000 | 265,500 | 243,500 |
| 20260119 | 245,000 | 245,500 | 246,500 | 242,000 |
| 20260116 | 245,500 | 246,500 | 249,500 | 243,500 |
| 20260115 | 237,500 | 246,500 | 247,000 | 236,000 |
| 20260114 | 239,500 | 240,000 | 244,000 | 235,500 |
| 20260113 | 234,000 | 239,500 | 239,500 | 232,000 |
| 20260112 | 230,000 | 231,000 | 234,500 | 228,000 |
| 20260109 | 233,000 | 228,500 | 234,000 | 225,000 |
| 20260108 | 246,000 | 236,500 | 252,500 | 234,000 |
| 20260107 | 245,000 | 252,000 | 257,000 | 236,500 |
| 20260106 | 245,500 | 246,500 | 246,500 | 238,000 |
| 20260105 | 249,500 | 248,500 | 259,000 | 241,000 |
| 20260102 | 228,000 | 240,000 | 240,000 | 223,000 |
| 20251230 | 219,500 | 227,500 | 227,500 | 218,500 |
| 20251229 | 220,000 | 223,000 | 223,500 | 218,500 |
| 20251226 | 221,000 | 221,500 | 224,500 | 219,500 |
| 20251224 | 226,000 | 221,000 | 227,000 | 220,000 |
| 20251223 | 225,000 | 224,000 | 226,000 | 222,500 |
| 20251222 | 224,000 | 224,000 | 225,500 | 220,000 |
| 20251219 | 223,000 | 219,500 | 224,000 | 216,500 |
| 20251218 | 220,500 | 218,000 | 220,500 | 214,000 |
| 20251217 | 225,000 | 224,500 | 225,000 | 219,500 |
| 20251216 | 223,500 | 223,000 | 226,000 | 220,000 |
| 20251215 | 225,500 | 223,500 | 225,500 | 218,500 |
| 20251212 | 233,000 | 230,000 | 233,000 | 224,000 |
| 20251211 | 236,000 | 230,500 | 237,000 | 227,500 |
| 20251210 | 238,000 | 234,000 | 242,000 | 233,500 |
| 20251209 | 233,500 | 240,000 | 243,000 | 232,000 |
| 20251208 | 235,000 | 233,500 | 236,500 | 229,500 |
| 20251205 | 230,000 | 231,500 | 232,500 | 229,000 |
| 20251204 | 240,500 | 232,500 | 242,000 | 229,500 |
| 20251203 | 246,000 | 246,000 | 250,000 | 241,500 |
| 20251202 | 251,000 | 245,500 | 255,000 | 243,000 |
| 20251201 | 247,500 | 248,000 | 250,500 | 236,000 |
| 20251128 | 241,500 | 238,000 | 246,000 | 233,000 |
| 20251127 | 232,000 | 239,000 | 241,000 | 232,000 |
| 20251126 | 230,000 | 232,000 | 232,500 | 226,500 |
| 20251125 | 217,000 | 231,000 | 232,500 | 213,500 |
| 20251124 | 211,500 | 210,000 | 219,000 | 204,500 |
| 20251121 | 219,000 | 207,000 | 224,000 | 205,000 |
| 20251120 | 226,500 | 224,500 | 230,000 | 220,000 |
| 20251119 | 227,500 | 221,500 | 229,500 | 218,000 |
| 20251118 | 233,000 | 225,000 | 236,500 | 224,000 |
| 20251117 | 222,000 | 236,500 | 238,500 | 222,000 |
| 20251114 | 216,500 | 222,000 | 229,500 | 211,500 |
| 20251113 | 222,000 | 226,500 | 230,000 | 218,000 |
| 20251112 | 222,500 | 225,000 | 225,000 | 219,500 |
| 20251111 | 221,500 | 223,000 | 234,500 | 219,500 |
| 20251110 | 214,500 | 221,000 | 221,000 | 211,000 |
| 20251107 | 222,000 | 215,000 | 224,000 | 210,500 |
| 20251106 | 224,000 | 222,500 | 227,000 | 218,000 |
| 20251105 | 225,500 | 220,000 | 225,500 | 206,000 |
| 20251104 | 232,000 | 229,000 | 232,000 | 223,000 |
| 20251103 | 232,500 | 231,000 | 237,000 | 228,000 |
| 20251031 | 228,000 | 232,500 | 236,000 | 228,000 |
| 20251030 | 222,500 | 231,000 | 235,500 | 220,000 |
| 20251029 | 211,500 | 227,000 | 228,000 | 206,000 |
| 20251028 | 208,000 | 210,000 | 217,500 | 205,000 |
| 20251027 | 215,000 | 208,000 | 215,000 | 207,000 |
| 20251024 | 208,500 | 212,500 | 215,000 | 205,500 |
| 20251023 | 201,500 | 203,000 | 208,500 | 198,200 |
| 20251022 | 204,500 | 205,000 | 207,500 | 201,000 |
| 20251021 | 210,000 | 206,500 | 212,000 | 205,000 |
| 20251020 | 217,000 | 209,000 | 217,000 | 206,000 |
| 20251017 | 209,000 | 206,000 | 212,500 | 204,500 |
| 20251016 | 211,500 | 211,500 | 214,000 | 209,500 |
| 20251015 | 214,000 | 213,500 | 217,000 | 209,500 |
| 20251014 | 223,000 | 214,000 | 227,500 | 209,000 |
| 20251013 | 213,000 | 221,500 | 227,000 | 210,000 |
| 20251010 | 221,000 | 223,000 | 226,500 | 219,000 |
| 20251002 | 219,000 | 218,000 | 222,500 | 213,000 |
| 20251001 | 209,500 | 213,500 | 218,000 | 209,000 |
| 20250930 | 209,500 | 209,000 | 211,000 | 204,000 |
| 20250929 | 205,000 | 207,000 | 210,000 | 203,000 |
| 20250926 | 208,500 | 205,000 | 208,500 | 200,000 |
| 20250925 | 213,000 | 212,500 | 214,500 | 208,000 |
| 20250924 | 208,000 | 217,500 | 218,500 | 201,500 |
| 20250923 | 204,500 | 207,000 | 209,500 | 203,250 |
| 20250922 | 209,500 | 204,000 | 211,500 | 202,000 |
| 20250919 | 208,000 | 205,500 | 208,000 | 199,600 |
| 20250918 | 198,000 | 203,500 | 204,000 | 196,100 |
| 20250917 | 194,000 | 197,500 | 198,400 | 192,900 |
| 20250916 | 194,800 | 199,400 | 201,000 | 192,000 |
| 20250915 | 189,500 | 191,900 | 194,500 | 187,600 |
| 20250912 | 176,600 | 186,400 | 187,000 | 176,500 |
| 20250911 | 174,200 | 173,700 | 175,400 | 168,500 |
| 20250910 | 171,400 | 173,500 | 176,800 | 171,400 |
| 20250909 | 169,900 | 172,500 | 172,700 | 166,700 |
| 20250908 | 169,800 | 169,100 | 170,900 | 167,600 |
| 20250905 | 166,000 | 169,300 | 169,400 | 166,000 |
| 20250904 | 162,500 | 165,500 | 166,200 | 162,500 |
| 20250903 | 160,300 | 162,300 | 164,000 | 159,700 |
| 20250902 | 160,000 | 161,200 | 162,900 | 159,300 |
| 20250901 | 175,000 | 159,500 | 175,400 | 158,600 |
| 20250829 | 178,700 | 177,300 | 180,100 | 176,000 |
| 20250828 | 173,900 | 177,000 | 179,400 | 172,100 |
| 20250827 | 172,300 | 173,900 | 177,300 | 170,100 |
| 20250826 | 170,600 | 172,300 | 172,900 | 168,300 |
| 20250825 | 167,400 | 171,500 | 171,500 | 167,400 |
| 20250822 | 170,000 | 167,100 | 172,000 | 166,200 |
| 20250821 | 171,800 | 170,000 | 171,800 | 167,400 |
| 20250820 | 173,600 | 168,500 | 175,200 | 166,100 |
| 20250819 | 172,000 | 173,600 | 177,900 | 171,400 |
| 20250818 | 171,500 | 169,200 | 172,900 | 168,700 |
| 20250814 | 178,600 | 171,600 | 178,700 | 166,600 |
| 20250813 | 174,800 | 176,000 | 178,400 | 173,100 |
| 20250812 | 175,000 | 174,000 | 178,800 | 172,600 |
| 20250811 | 173,800 | 176,700 | 177,700 | 168,500 |
| 20250808 | 173,700 | 173,800 | 176,300 | 173,100 |
| 20250807 | 174,300 | 174,700 | 175,200 | 171,900 |
| 20250806 | 173,100 | 173,300 | 174,900 | 171,700 |
| 20250805 | 174,500 | 175,100 | 175,100 | 172,300 |
| 20250804 | 171,000 | 172,300 | 173,900 | 170,000 |
| 20250801 | 178,500 | 170,500 | 179,900 | 170,500 |
| 20250731 | 182,300 | 182,100 | 183,800 | 179,000 |
| 20250730 | 182,600 | 183,400 | 187,300 | 182,100 |
| 20250729 | 183,700 | 184,400 | 185,500 | 181,800 |
| 20250728 | 179,000 | 183,700 | 184,000 | 175,100 |
| 20250725 | 172,300 | 176,900 | 177,300 | 171,300 |
| 20250724 | 169,800 | 174,000 | 174,700 | 168,700 |
| 20250723 | 180,800 | 170,300 | 180,800 | 164,000 |
| 20250722 | 180,300 | 180,800 | 182,800 | 178,900 |
| 20250721 | 179,000 | 181,300 | 182,300 | 178,400 |
| 20250718 | 180,900 | 180,700 | 181,700 | 178,100 |
| 20250717 | 174,000 | 182,400 | 182,400 | 174,000 |
| 20250716 | 173,100 | 173,500 | 175,800 | 171,800 |
| 20250715 | 172,600 | 174,700 | 175,100 | 170,200 |
| 20250714 | 177,800 | 174,300 | 179,300 | 173,500 |
| 20250711 | 168,400 | 179,500 | 183,300 | 168,100 |
| 20250710 | 168,800 | 170,000 | 170,800 | 167,100 |
| 20250709 | 168,500 | 168,800 | 173,600 | 167,000 |
| 20250708 | 168,500 | 170,000 | 171,300 | 165,100 |
| 20250707 | 164,800 | 168,500 | 168,800 | 162,500 |
| 20250704 | 169,200 | 164,800 | 170,100 | 164,600 |
| 20250703 | 165,000 | 170,600 | 170,600 | 164,200 |
| 20250702 | 165,000 | 164,500 | 166,800 | 160,100 |
| 20250701 | 170,000 | 167,000 | 173,000 | 166,400 |
| 20250630 | 166,600 | 171,700 | 171,700 | 165,400 |
| 20250627 | 170,000 | 167,000 | 172,400 | 165,000 |
| 20250626 | 164,000 | 165,600 | 170,700 | 163,600 |
| 20250625 | 164,100 | 162,000 | 165,000 | 158,700 |
| 20250624 | 158,000 | 163,700 | 164,100 | 158,000 |
| 20250623 | 159,000 | 158,900 | 161,900 | 157,400 |
| 20250620 | 158,300 | 162,900 | 163,900 | 156,300 |
| 20250619 | 153,600 | 158,000 | 158,500 | 153,600 |
| 20250618 | 150,600 | 152,400 | 155,500 | 150,000 |
| 20250617 | 151,100 | 153,900 | 159,800 | 146,000 |
| 20250616 | 148,500 | 149,400 | 149,400 | 144,300 |
| 20250613 | 153,200 | 148,800 | 153,700 | 146,200 |
| 20250612 | 155,000 | 152,800 | 155,800 | 150,500 |
| 20250611 | 146,500 | 158,200 | 158,400 | 144,100 |
| 20250610 | 138,000 | 139,700 | 140,700 | 136,600 |
| 20250609 | 140,700 | 137,300 | 144,400 | 136,900 |
| 20250605 | 131,600 | 139,300 | 141,300 | 131,200 |
| 20250604 | 132,300 | 131,000 | 134,500 | 129,700 |
| 20250602 | 131,800 | 132,200 | 136,700 | 130,100 |
| 20250530 | 123,000 | 133,000 | 133,000 | 122,100 |
| 20250529 | 125,300 | 124,200 | 125,300 | 121,500 |
| 20250528 | 120,600 | 123,900 | 125,200 | 120,200 |
| 20250527 | 120,900 | 120,500 | 121,500 | 119,300 |
| 20250526 | 117,200 | 122,100 | 122,100 | 116,200 |
| 20250523 | 119,800 | 118,200 | 120,400 | 117,700 |
| 20250522 | 121,000 | 119,200 | 121,100 | 118,000 |
| 20250521 | 124,700 | 122,300 | 125,400 | 121,300 |
| 20250520 | 128,500 | 125,000 | 128,700 | 124,100 |
| 20250519 | 126,300 | 128,100 | 128,400 | 124,100 |
| 20250516 | 127,400 | 124,000 | 127,500 | 121,800 |
| 20250515 | 120,100 | 126,500 | 129,600 | 118,100 |
| 20250514 | 117,700 | 119,900 | 121,800 | 117,300 |
| 20250513 | 117,300 | 116,200 | 119,000 | 113,500 |
| 20250512 | 114,000 | 117,100 | 117,500 | 111,700 |
| 20250509 | 115,100 | 112,100 | 115,900 | 111,500 |
| 20250508 | 112,500 | 114,400 | 116,700 | 112,400 |
| 20250507 | 116,300 | 112,400 | 116,400 | 112,100 |
| 20250502 | 114,200 | 115,200 | 116,500 | 114,100 |
| 20250430 | 116,100 | 115,700 | 117,300 | 113,500 |
| 20250429 | 117,500 | 116,900 | 119,300 | 115,800 |
| 20250428 | 119,600 | 117,500 | 121,100 | 116,400 |
| 20250425 | 120,300 | 120,400 | 121,800 | 119,500 |
| 20250424 | 119,700 | 119,000 | 120,300 | 116,200 |
| 20250423 | 116,900 | 118,400 | 120,000 | 115,300 |
| 20250422 | 114,100 | 113,700 | 116,200 | 113,100 |
| 20250421 | 111,000 | 115,600 | 117,600 | 110,200 |
| 20250418 | 111,000 | 111,000 | 111,400 | 109,100 |
| 20250417 | 110,400 | 110,800 | 112,000 | 109,300 |
| 20250416 | 113,600 | 110,900 | 114,900 | 110,400 |
| 20250415 | 112,800 | 115,100 | 116,500 | 112,800 |
| 20250414 | 112,100 | 112,800 | 115,800 | 110,300 |
| 20250411 | 102,000 | 108,800 | 109,600 | 101,400 |
| 20250410 | 103,000 | 104,700 | 106,300 | 101,800 |
| 20250409 | 98,000 | 95,100 | 98,600 | 93,600 |
| 20250408 | 104,200 | 99,100 | 104,700 | 98,100 |
| 20250407 | 106,200 | 100,400 | 107,400 | 99,200 |
| 20250404 | 116,000 | 112,000 | 118,000 | 108,800 |
| 20250403 | 113,600 | 118,400 | 119,200 | 111,600 |
| 20250402 | 120,300 | 118,600 | 123,500 | 117,900 |
| 20250401 | 120,000 | 120,000 | 120,900 | 116,300 |
| 20250331 | 117,500 | 118,300 | 120,600 | 116,600 |
| 20250328 | 125,000 | 121,300 | 125,000 | 119,000 |
| 20250327 | 124,700 | 124,200 | 127,400 | 123,800 |
| 20250326 | 127,900 | 128,200 | 130,400 | 126,200 |
| 20250325 | 130,700 | 126,700 | 132,000 | 125,500 |
| 20250324 | 132,000 | 130,700 | 134,000 | 129,800 |
| 20250321 | 133,100 | 133,900 | 137,900 | 131,200 |
| 20250320 | 141,000 | 134,000 | 141,700 | 132,600 |
| 20250319 | 136,300 | 141,000 | 144,400 | 136,100 |
| 20250318 | 145,300 | 139,000 | 148,100 | 134,000 |
| 20250317 | 140,300 | 143,700 | 143,900 | 138,000 |
| 20250314 | 131,400 | 137,500 | 139,400 | 131,000 |
| 20250313 | 133,400 | 131,000 | 139,100 | 128,500 |
| 20250312 | 123,500 | 132,500 | 133,600 | 121,500 |
| 20250311 | 119,000 | 123,200 | 126,900 | 118,300 |
| 20250310 | 121,100 | 125,300 | 126,300 | 119,000 |
| 20250307 | 119,000 | 121,100 | 124,900 | 119,000 |
| 20250306 | 115,900 | 121,000 | 125,000 | 115,600 |
| 20250305 | 108,700 | 115,400 | 118,200 | 108,700 |
| 20250304 | 107,100 | 107,100 | 109,500 | 105,500 |
| 20250228 | 116,000 | 109,800 | 117,000 | 109,800 |
| 20250227 | 118,400 | 118,300 | 121,500 | 116,600 |
| 20250226 | 118,000 | 118,300 | 120,000 | 114,000 |
| 20250225 | 115,000 | 115,900 | 119,300 | 114,600 |
| 20250224 | 116,900 | 116,100 | 119,800 | 115,800 |
| 20250221 | 120,200 | 118,200 | 120,200 | 114,700 |
| 20250220 | 121,500 | 119,200 | 126,500 | 117,900 |
| 20250219 | 113,800 | 117,000 | 119,200 | 113,000 |
| 20250218 | 108,000 | 112,900 | 113,800 | 107,700 |
| 20250217 | 107,000 | 107,500 | 111,500 | 106,500 |
| 20250214 | 103,100 | 106,200 | 107,800 | 102,100 |
| 20250213 | 98,900 | 102,700 | 104,900 | 98,800 |
| 20250212 | 98,800 | 97,700 | 100,100 | 96,800 |
| 20250211 | 99,200 | 98,100 | 100,400 | 97,100 |
| 20250210 | 94,500 | 99,200 | 100,800 | 91,200 |
| 20250207 | 91,800 | 94,000 | 95,900 | 91,200 |
| 20250206 | 90,500 | 91,800 | 92,000 | 89,500 |
| 20250205 | 89,400 | 90,500 | 92,600 | 89,400 |
| 20250204 | 88,300 | 89,400 | 91,000 | 88,100 |
| 20250203 | 90,400 | 88,000 | 90,900 | 87,000 |
| 20250131 | 96,900 | 92,700 | 97,100 | 92,200 |
| 20250124 | 98,400 | 96,000 | 98,500 | 95,600 |
| 20250123 | 99,900 | 96,500 | 99,900 | 95,300 |
| 20250122 | 100,400 | 99,000 | 100,400 | 97,100 |
| 20250121 | 102,000 | 99,000 | 102,800 | 97,400 |
| 20250120 | 100,000 | 101,500 | 102,700 | 99,400 |
| 20250117 | 98,800 | 99,400 | 101,400 | 98,700 |
| 20250116 | 100,300 | 99,000 | 101,600 | 98,700 |
| 20250115 | 103,000 | 99,300 | 104,600 | 99,100 |
| 20250114 | 103,100 | 101,700 | 103,100 | 99,900 |
| 20250113 | 101,600 | 101,500 | 103,200 | 100,800 |
| 20250110 | 103,000 | 102,600 | 104,400 | 101,800 |
| 20250109 | 106,100 | 103,200 | 106,700 | 102,300 |
| 20250108 | 103,500 | 106,700 | 107,400 | 103,100 |
| 20250107 | 103,300 | 104,600 | 107,100 | 103,300 |
| 20250106 | 102,600 | 103,300 | 104,400 | 101,300 |
| 20250103 | 93,400 | 102,500 | 103,500 | 93,400 |
| 20250102 | 97,200 | 94,000 | 97,300 | 93,300 |