Stock Ticker
- (017670) SK텔레콤보통주
- Description: 기업개요
동사는 1984년 설립되어 무선통신사업(이동전화, 무선데이터)과 유선통신사업(전화, 초고속인터넷, 통신망 임대서비스)을 영위하고 있음.
무선통신 74%, 유선통신 23%, 기타 3%의 매출 비중을 보유하며, SK브로드밴드 등 21개의 연결대상 종속회사를 보유하고 있음.
5G 시장에서 앞선 통신 기술력과 네트워크 운용 기술을 바탕으로 프리미엄 네트워크 사업자로서의 명성을 이어가고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 77,200 | 77,300 | 78,300 | 76,000 |
| 20261019 | 75,200 | 78,500 | 78,800 | 75,000 |
| 20261016 | 78,200 | 78,400 | 80,000 | 77,500 |
| 20261015 | 78,600 | 78,800 | 79,600 | 77,300 |
| 20261014 | 82,800 | 81,900 | 84,600 | 81,100 |
| 20261013 | 78,000 | 80,000 | 80,600 | 77,500 |
| 20261012 | 82,000 | 79,700 | 82,700 | 77,200 |
| 20261008 | 86,500 | 84,100 | 86,700 |
| 20261007 | 87,900 | 87,400 | 88,300 | 87,100 |
| 20261006 | 88,500 | 88,400 | 89,400 | 87,300 |
| 20261002 | 88,200 | 88,400 | 89,600 | 87,500 |
| 20261001 | 85,500 | 86,300 | 86,300 | 84,700 |
| 20260930 | 87,000 | 85,600 | 87,500 | 85,500 |
| 20260929 | 87,200 | 86,200 | 87,200 | 84,700 |
| 20260928 | 87,700 | 88,200 | 89,900 | 87,400 |
| 20260923 | 88,000 | 87,100 | 89,100 | 86,300 |
| 20260922 | 87,600 | 87,300 | 89,300 | 86,500 |
| 20260921 | 88,500 | 87,000 | 88,500 | 86,800 |
| 20260918 | 89,000 | 89,200 | 89,500 | 87,600 |
| 20260917 | 88,300 | 87,600 | 88,800 | 87,200 |
| 20260916 | 88,000 | 88,100 | 88,600 | 86,900 |
| 20260915 | 89,000 | 88,000 | 90,000 | 87,800 |
| 20260914 | 88,600 | 90,100 | 90,900 | 88,000 |
| 20260911 | 88,600 | 90,900 | 91,500 | 88,600 |
| 20260910 | 90,200 | 90,400 | 91,100 | 89,200 |
| 20260909 | 91,900 | 91,300 | 93,100 | 91,100 |
| 20260908 | 93,800 | 92,400 | 94,300 | 92,100 |
| 20260907 | 93,100 | 93,800 | 93,800 | 91,700 |
| 20260904 | 90,700 | 92,500 | 93,500 | 90,500 |
| 20260903 | 91,200 | 89,000 | 91,600 | 87,200 |
| 20260902 | 91,400 | 91,400 | 92,800 | 90,600 |
| 20260901 | 94,400 | 94,600 | 94,900 | 92,500 |
| 20260831 | 95,100 | 94,200 | 95,100 | 90,800 |
| 20260828 | 101,300 | 98,600 | 102,700 | 97,400 |
| 20260827 | 101,800 | 99,100 | 103,600 | 97,000 |
| 20260826 | 99,900 | 99,600 | 102,700 | 99,100 |
| 20260825 | 99,900 | 98,900 | 102,800 | 95,800 |
| 20260824 | 105,500 | 102,300 | 106,500 | 101,800 |
| 20260821 | 94,900 | 102,200 | 103,800 | 94,800 |
| 20260820 | 97,100 | 96,600 | 99,800 | 95,300 |
| 20260819 | 94,500 | 98,000 | 100,100 | 92,000 |
| 20260818 | 102,500 | 99,800 | 104,300 | 98,500 |
| 20260814 | 92,400 | 100,500 | 100,800 | 92,000 |
| 20260813 | 90,500 | 91,100 | 96,500 | 89,800 |
| 20260812 | 86,500 | 87,800 | 89,900 | 86,500 |
| 20260811 | 84,400 | 86,000 | 86,600 | 83,600 |
| 20260810 | 87,500 | 85,000 | 88,600 | 83,700 |
| 20260807 | 91,400 | 88,200 | 92,500 | 86,200 |
| 20260806 | 91,200 | 91,100 | 92,500 | 88,200 |
| 20260805 | 91,700 | 93,000 | 98,300 | 89,300 |
| 20260804 | 84,900 | 91,400 | 93,400 | 84,000 |
| 20260803 | 81,100 | 82,000 | 86,300 | 79,600 |
| 20260731 | 83,700 | 81,400 | 84,000 | 79,800 |
| 20260730 | 76,900 | 78,200 | 81,500 | 76,900 |
| 20260729 | 82,500 | 78,600 | 83,200 | 76,000 |
| 20260728 | 92,100 | 82,200 | 92,100 | 80,600 |
| 20260727 | 100,500 | 97,900 | 105,600 | 95,400 |
| 20260724 | 99,200 | 100,000 | 104,800 | 94,300 |
| 20260723 | 92,600 | 99,500 | 100,600 | 91,100 |
| 20260722 | 86,600 | 94,100 | 96,000 | 86,600 |
| 20260721 | 83,900 | 85,100 | 86,100 | 81,000 |
| 20260720 | 85,500 | 84,700 | 85,800 | 80,900 |
| 20260716 | 87,000 | 89,700 | 93,300 | 86,900 |
| 20260715 | 85,800 | 85,000 | 86,700 | 84,600 |
| 20260714 | 83,200 | 83,900 | 85,800 | 82,700 |
| 20260713 | 88,700 | 85,700 | 89,000 | 84,100 |
| 20260710 | 89,600 | 88,700 | 90,300 | 88,200 |
| 20260709 | 85,700 | 86,700 | 89,000 | 85,300 |
| 20260708 | 84,400 | 84,000 | 85,200 | 82,200 |
| 20260707 | 85,500 | 85,200 | 86,600 | 84,100 |
| 20260706 | 86,800 | 86,200 | 87,200 | 83,400 |
| 20260703 | 86,500 | 86,400 | 87,200 | 83,400 |
| 20260702 | 86,000 | 87,400 | 88,500 | 85,200 |
| 20260701 | 89,600 | 88,600 | 89,600 | 85,700 |
| 20260630 | 90,200 | 88,400 | 92,200 | 88,300 |
| 20260629 | 88,800 | 90,200 | 95,000 | 87,000 |
| 20260626 | 93,800 | 90,600 | 93,900 | 87,200 |
| 20260625 | 91,700 | 91,400 | 92,000 | 90,000 |
| 20260624 | 89,700 | 91,000 | 92,700 | 88,600 |
| 20260623 | 97,000 | 89,900 | 97,200 | 89,500 |
| 20260622 | 95,100 | 94,200 | 95,200 | 92,500 |
| 20260619 | 94,100 | 94,900 | 97,400 | 91,700 |
| 20260618 | 98,100 | 95,900 | 98,600 | 95,900 |
| 20260617 | 99,900 | 99,000 | 100,000 | 98,500 |
| 20260616 | 105,000 | 100,100 | 105,100 | 100,100 |
| 20260615 | 106,000 | 105,400 | 107,900 | 104,000 |
| 20260612 | 102,800 | 103,000 | 108,500 | 102,600 |
| 20260611 | 100,000 | 100,000 | 102,000 | 97,200 |
| 20260610 | 108,000 | 105,700 | 110,300 | 102,600 |
| 20260609 | 114,000 | 108,100 | 115,500 | 103,300 |
| 20260608 | 104,900 | 106,700 | 115,700 | 103,000 |
| 20260605 | 109,400 | 106,400 | 112,800 | 105,000 |
| 20260604 | 119,000 | 108,900 | 120,000 | 107,800 |
| 20260602 | 134,000 | 125,200 | 139,500 | 112,100 |
| 20260601 | 103,000 | 112,200 | 120,300 | 100,100 |
| 20260529 | 99,300 | 100,600 | 102,000 | 96,900 |
| 20260528 | 98,900 | 96,900 | 99,200 | 95,400 |
| 20260527 | 101,200 | 100,400 | 102,600 | 99,900 |
| 20260526 | 102,400 | 102,100 | 103,800 | 99,600 |
| 20260522 | 110,300 | 102,800 | 111,500 | 99,900 |
| 20260521 | 102,500 | 102,800 | 103,400 | 99,700 |
| 20260520 | 99,600 | 98,100 | 100,800 | 97,000 |
| 20260519 | 99,000 | 97,700 | 99,100 | 95,900 |
| 20260518 | 102,200 | 100,500 | 105,000 | 97,600 |
| 20260515 | 103,000 | 101,300 | 105,200 | 100,100 |
| 20260514 | 104,900 | 102,700 | 104,900 | 100,800 |
| 20260513 | 105,800 | 105,800 | 106,100 | 99,300 |
| 20260512 | 101,200 | 103,400 | 108,000 | 99,800 |
| 20260511 | 95,200 | 98,200 | 99,900 | 95,200 |
| 20260508 | 95,400 | 93,500 | 97,300 | 93,000 |
| 20260507 | 96,000 | 93,200 | 96,100 | 91,400 |
| 20260506 | 98,900 | 95,500 | 98,900 | 95,200 |
| 20260504 | 96,500 | 97,400 | 97,400 | 95,600 |
| 20260430 | 96,700 | 95,100 | 96,900 | 94,700 |
| 20260429 | 96,000 | 95,600 | 96,400 | 95,000 |
| 20260428 | 97,400 | 96,800 | 97,750 | 96,700 |
| 20260427 | 99,900 | 98,000 | 100,000 | 97,000 |
| 20260424 | 99,800 | 100,000 | 101,500 | 99,300 |
| 20260423 | 102,400 | 98,800 | 102,600 | 97,200 |
| 20260422 | 100,900 | 100,300 | 102,000 | 99,200 |
| 20260421 | 98,100 | 100,500 | 102,000 | 97,800 |
| 20260420 | 98,300 | 96,500 | 98,300 | 95,600 |
| 20260417 | 98,200 | 98,300 | 99,800 | 97,100 |
| 20260416 | 100,000 | 95,900 | 100,100 | 95,600 |
| 20260415 | 99,500 | 98,100 | 100,400 | 97,300 |
| 20260414 | 95,400 | 95,500 | 98,000 | 94,400 |
| 20260413 | 94,000 | 92,500 | 96,700 | 92,000 |
| 20260410 | 95,000 | 93,000 | 96,300 | 90,000 |
| 20260409 | 93,000 | 93,800 | 99,700 | 91,300 |
| 20260408 | 85,600 | 89,000 | 89,500 | 84,500 |
| 20260407 | 80,000 | 81,600 | 81,600 | 79,500 |
| 20260406 | 80,300 | 80,400 | 81,500 | 79,600 |
| 20260403 | 78,800 | 80,900 | 81,000 | 78,500 |
| 20260402 | 78,600 | 77,800 | 79,500 | 76,700 |
| 20260401 | 78,500 | 78,500 | 79,000 | 77,100 |
| 20260331 | 76,400 | 76,400 | 77,700 | 75,800 |
| 20260330 | 77,600 | 78,300 | 78,500 | 76,300 |
| 20260327 | 78,500 | 79,900 | 79,900 | 77,500 |
| 20260326 | 81,000 | 80,000 | 82,100 | 79,800 |
| 20260325 | 80,000 | 79,800 | 80,600 | 77,900 |
| 20260324 | 77,200 | 76,600 | 77,200 | 74,900 |
| 20260323 | 76,100 | 74,200 | 76,300 | 73,900 |
| 20260320 | 78,300 | 78,800 | 79,000 | 77,100 |
| 20260319 | 79,000 | 78,200 | 80,200 | 78,100 |
| 20260318 | 81,100 | 81,200 | 81,500 | 80,000 |
| 20260317 | 78,000 | 79,700 | 81,400 | 77,500 |
| 20260316 | 76,000 | 76,300 | 77,300 | 75,800 |
| 20260313 | 74,000 | 75,000 | 75,900 | 73,600 |
| 20260312 | 76,700 | 76,200 | 77,800 | 76,000 |
| 20260311 | 78,200 | 77,900 | 79,900 | 77,300 |
| 20260310 | 78,900 | 77,200 | 78,900 | 75,700 |
| 20260309 | 71,600 | 75,800 | 76,400 | 71,100 |
| 20260306 | 76,300 | 76,500 | 77,300 | 74,700 |
| 20260305 | 77,300 | 77,900 | 78,500 | 74,800 |
| 20260304 | 75,000 | 70,300 | 77,400 | 69,000 |
| 20260303 | 79,800 | 78,200 | 81,500 | 77,800 |
| 20260227 | 80,800 | 79,800 | 80,900 | 77,900 |
| 20260226 | 81,200 | 82,300 | 82,300 | 80,400 |
| 20260225 | 81,000 | 81,000 | 81,400 | 79,600 |
| 20260224 | 80,100 | 80,900 | 82,100 | 79,100 |
| 20260223 | 80,900 | 80,100 | 82,000 | 78,800 |
| 20260220 | 82,100 | 80,800 | 82,300 | 80,500 |
| 20260219 | 84,200 | 81,500 | 84,800 | 79,900 |
| 20260213 | 81,200 | 86,500 | 88,600 | 79,500 |
| 20260212 | 76,200 | 78,000 | 78,000 | 75,400 |
| 20260211 | 74,400 | 75,400 | 75,600 | 73,700 |
| 20260210 | 74,500 | 73,700 | 74,900 | 72,800 |
| 20260209 | 73,100 | 73,400 | 74,400 | 72,000 |
| 20260206 | 73,600 | 69,200 | 73,700 | 67,600 |
| 20260205 | 76,800 | 77,500 | 79,000 | 76,200 |
| 20260204 | 77,100 | 77,900 | 79,400 | 75,700 |
| 20260203 | 71,700 | 73,600 | 73,700 | 71,400 |
| 20260202 | 71,500 | 69,100 | 71,900 | 68,200 |
| 20260130 | 70,400 | 72,500 | 75,100 | 70,400 |
| 20260129 | 69,700 | 69,500 | 70,100 | 67,200 |
| 20260128 | 70,000 | 69,000 | 70,000 | 67,600 |
| 20260127 | 63,300 | 69,400 | 71,600 | 63,200 |
| 20260126 | 62,600 | 61,800 | 62,800 | 60,900 |
| 20260123 | 62,000 | 62,700 | 63,500 | 61,900 |
| 20260122 | 62,000 | 61,700 | 62,900 | 61,200 |
| 20260121 | 61,300 | 61,000 | 61,500 | 60,000 |
| 20260120 | 59,500 | 62,200 | 63,000 | 59,300 |
| 20260119 | 55,200 | 59,200 | 59,600 | 54,900 |
| 20260116 | 55,600 | 55,300 | 55,600 | 55,000 |
| 20260115 | 54,900 | 54,900 | 55,100 | 54,200 |
| 20260114 | 54,300 | 54,900 | 55,100 | 54,100 |
| 20260113 | 53,500 | 54,300 | 54,400 | 53,400 |
| 20260112 | 52,900 | 53,000 | 53,100 | 52,600 |
| 20260109 | 53,100 | 53,000 | 53,100 | 52,600 |
| 20260108 | 53,200 | 52,800 | 53,300 | 52,700 |
| 20260107 | 53,000 | 53,100 | 53,200 | 52,800 |
| 20260106 | 53,100 | 53,200 | 53,300 | 53,000 |
| 20260105 | 53,300 | 53,000 | 53,400 | 52,900 |
| 20260102 | 53,500 | 53,300 | 53,700 | 52,900 |
| 20251230 | 53,200 | 53,500 | 53,500 | 53,000 |
| 20251229 | 52,900 | 53,200 | 53,200 | 52,700 |
| 20251226 | 53,300 | 53,100 | 53,500 | 53,000 |
| 20251224 | 53,300 | 53,400 | 53,600 | 53,200 |
| 20251223 | 53,000 | 53,400 | 53,400 | 52,800 |
| 20251222 | 52,600 | 53,200 | 53,200 | 52,400 |
| 20251219 | 53,000 | 53,500 | 53,500 | 52,800 |
| 20251218 | 52,900 | 53,000 | 53,100 | 52,700 |
| 20251217 | 53,100 | 53,000 | 53,200 | 52,800 |
| 20251216 | 53,600 | 53,000 | 53,700 | 52,900 |
| 20251215 | 53,900 | 53,600 | 54,000 | 53,500 |
| 20251212 | 53,700 | 54,000 | 54,000 | 53,400 |
| 20251211 | 53,800 | 53,400 | 53,900 | 53,400 |
| 20251210 | 53,900 | 53,600 | 54,000 | 53,600 |
| 20251209 | 54,000 | 54,000 | 54,000 | 53,600 |
| 20251208 | 54,300 | 53,900 | 54,400 | 53,700 |
| 20251205 | 54,100 | 54,400 | 54,400 | 54,000 |
| 20251204 | 53,700 | 54,200 | 54,200 | 53,600 |
| 20251203 | 53,400 | 53,900 | 54,000 | 53,400 |
| 20251202 | 53,500 | 53,400 | 53,700 | 53,300 |
| 20251201 | 53,700 | 53,500 | 53,800 | 53,100 |
| 20251128 | 53,500 | 53,500 | 53,700 | 53,300 |
| 20251127 | 53,700 | 53,400 | 54,300 | 53,300 |
| 20251126 | 53,900 | 54,100 | 54,200 | 53,600 |
| 20251125 | 53,900 | 53,500 | 54,000 | 53,500 |
| 20251124 | 53,600 | 54,100 | 54,100 | 53,100 |
| 20251121 | 53,300 | 53,400 | 53,600 | 52,900 |
| 20251120 | 53,700 | 53,400 | 53,900 | 53,400 |
| 20251119 | 52,900 | 53,400 | 53,700 | 52,700 |
| 20251118 | 53,400 | 52,700 | 53,700 | 52,700 |
| 20251117 | 53,900 | 53,600 | 54,000 | 53,300 |
| 20251114 | 54,100 | 53,900 | 54,400 | 53,900 |
| 20251113 | 54,000 | 54,100 | 54,300 | 53,800 |
| 20251112 | 54,300 | 54,100 | 54,400 | 54,100 |
| 20251111 | 54,000 | 54,200 | 54,400 | 53,800 |
| 20251110 | 53,800 | 53,900 | 54,400 | 53,600 |
| 20251107 | 53,200 | 53,400 | 53,600 | 52,800 |
| 20251106 | 52,900 | 53,500 | 53,700 | 52,800 |
| 20251105 | 52,400 | 52,700 | 52,700 | 51,800 |
| 20251104 | 52,300 | 52,400 | 52,900 | 52,200 |
| 20251103 | 52,900 | 52,100 | 52,900 | 52,100 |
| 20251031 | 52,100 | 52,300 | 52,300 | 51,400 |
| 20251030 | 53,900 | 52,700 | 54,100 | 51,900 |
| 20251029 | 53,900 | 54,100 | 54,700 | 53,700 |
| 20251028 | 53,700 | 53,800 | 53,900 | 53,600 |
| 20251027 | 53,800 | 53,800 | 54,100 | 53,800 |
| 20251024 | 54,300 | 53,800 | 54,400 | 53,600 |
| 20251023 | 54,400 | 54,200 | 54,500 | 54,100 |
| 20251022 | 54,300 | 54,600 | 54,600 | 54,200 |
| 20251021 | 54,500 | 54,300 | 54,800 | 54,300 |
| 20251020 | 54,400 | 54,500 | 54,700 | 54,200 |
| 20251017 | 54,600 | 54,500 | 54,700 | 54,300 |
| 20251016 | 54,300 | 54,800 | 54,800 | 54,200 |
| 20251015 | 53,800 | 54,100 | 54,400 | 53,800 |
| 20251014 | 54,000 | 53,600 | 54,100 | 53,600 |
| 20251013 | 54,400 | 54,300 | 54,600 | 54,000 |
| 20251010 | 54,100 | 54,600 | 54,800 | 54,000 |
| 20251002 | 54,400 | 54,400 | 54,800 | 54,300 |
| 20251001 | 54,400 | 54,400 | 54,600 | 54,300 |
| 20250930 | 54,300 | 54,300 | 54,700 | 54,200 |
| 20250929 | 54,900 | 54,500 | 55,100 | 54,500 |
| 20250926 | 55,000 | 54,900 | 55,100 | 54,700 |
| 20250925 | 55,100 | 55,200 | 55,300 | 54,900 |
| 20250924 | 55,200 | 55,100 | 55,400 | 54,900 |
| 20250923 | 55,100 | 55,000 | 55,200 | 54,900 |
| 20250922 | 55,500 | 55,100 | 55,500 | 55,000 |
| 20250919 | 55,500 | 55,500 | 55,600 | 55,200 |
| 20250918 | 55,200 | 55,700 | 55,700 | 55,100 |
| 20250917 | 54,500 | 55,400 | 55,400 | 54,500 |
| 20250916 | 54,400 | 54,500 | 54,800 | 54,300 |
| 20250915 | 55,000 | 54,500 | 55,200 | 54,400 |
| 20250912 | 55,100 | 55,100 | 55,300 | 54,800 |
| 20250911 | 54,700 | 54,900 | 55,100 | 54,600 |
| 20250910 | 54,100 | 54,800 | 54,900 | 54,100 |
| 20250909 | 54,400 | 54,200 | 54,400 | 54,100 |
| 20250908 | 54,800 | 54,100 | 54,900 | 54,000 |
| 20250905 | 54,500 | 54,800 | 54,900 | 54,500 |
| 20250904 | 54,200 | 54,700 | 54,800 | 54,200 |
| 20250903 | 54,700 | 54,400 | 54,800 | 54,300 |
| 20250902 | 54,900 | 54,700 | 55,300 | 54,600 |
| 20250901 | 54,300 | 54,800 | 55,100 | 54,100 |
| 20250829 | 55,000 | 54,200 | 55,100 | 54,200 |
| 20250828 | 55,000 | 54,900 | 55,300 | 54,800 |
| 20250827 | 55,300 | 55,400 | 55,600 | 55,100 |
| 20250826 | 55,200 | 55,100 | 55,500 | 55,000 |
| 20250825 | 55,600 | 55,200 | 55,700 | 55,200 |
| 20250822 | 55,600 | 55,500 | 55,800 | 55,400 |
| 20250821 | 56,000 | 55,500 | 56,400 | 55,500 |
| 20250820 | 55,900 | 55,900 | 56,000 | 55,600 |
| 20250819 | 55,900 | 55,700 | 55,900 | 55,500 |
| 20250818 | 55,800 | 55,800 | 56,000 | 55,600 |
| 20250814 | 56,000 | 56,100 | 56,300 | 55,900 |
| 20250813 | 56,200 | 55,900 | 56,200 | 55,700 |
| 20250812 | 55,900 | 56,100 | 56,500 | 55,900 |
| 20250811 | 56,100 | 55,900 | 56,200 | 55,700 |
| 20250808 | 55,700 | 56,100 | 56,100 | 55,600 |
| 20250807 | 56,000 | 55,500 | 56,000 | 55,200 |
| 20250806 | 56,400 | 56,300 | 56,700 | 56,000 |
| 20250805 | 56,600 | 56,500 | 57,200 | 56,200 |
| 20250804 | 55,500 | 56,200 | 56,400 | 55,100 |
| 20250801 | 55,700 | 55,500 | 56,100 | 55,400 |
| 20250731 | 55,600 | 56,100 | 56,100 | 55,600 |
| 20250730 | 55,000 | 56,000 | 56,000 | 55,000 |
| 20250729 | 54,800 | 55,100 | 55,300 | 54,200 |
| 20250728 | 55,800 | 55,200 | 55,800 | 55,100 |
| 20250725 | 55,700 | 55,500 | 56,000 | 55,400 |
| 20250724 | 56,400 | 55,500 | 56,400 | 55,500 |
| 20250723 | 56,600 | 56,100 | 56,800 | 56,000 |
| 20250722 | 56,200 | 56,500 | 56,850 | 56,100 |
| 20250721 | 56,200 | 55,900 | 56,400 | 55,900 |
| 20250718 | 56,500 | 56,000 | 56,800 | 55,900 |
| 20250717 | 56,400 | 56,400 | 56,500 | 55,900 |
| 20250716 | 56,300 | 55,900 | 56,900 | 55,900 |
| 20250715 | 56,900 | 56,000 | 56,900 | 56,000 |
| 20250714 | 55,600 | 56,500 | 56,900 | 55,600 |
| 20250711 | 55,500 | 55,700 | 56,000 | 55,400 |
| 20250710 | 55,400 | 55,300 | 55,800 | 55,100 |
| 20250709 | 55,000 | 55,000 | 56,000 | 54,800 |
| 20250708 | 53,900 | 54,600 | 55,200 | 53,800 |
| 20250707 | 53,200 | 53,900 | 54,500 | 52,800 |
| 20250704 | 56,700 | 54,400 | 57,800 | 54,300 |
| 20250703 | 58,000 | 57,600 | 58,100 | 57,300 |
| 20250702 | 56,600 | 57,900 | 58,000 | 56,600 |
| 20250701 | 57,000 | 57,500 | 57,700 | 56,800 |
| 20250630 | 55,900 | 56,700 | 57,000 | 55,700 |
| 20250627 | 56,600 | 56,200 | 56,700 | 55,900 |
| 20250626 | 57,200 | 56,700 | 57,200 | 56,400 |
| 20250625 | 57,100 | 57,100 | 57,300 | 56,200 |
| 20250624 | 56,700 | 56,800 | 57,000 | 56,500 |
| 20250623 | 55,800 | 56,100 | 56,400 | 55,400 |
| 20250620 | 55,500 | 56,300 | 56,800 | 55,400 |
| 20250619 | 55,200 | 55,300 | 55,500 | 55,000 |
| 20250618 | 54,900 | 55,300 | 55,500 | 54,500 |
| 20250617 | 55,300 | 55,300 | 55,600 | 55,000 |
| 20250616 | 55,100 | 55,200 | 55,500 | 54,500 |
| 20250613 | 54,400 | 54,600 | 55,000 | 54,100 |
| 20250612 | 54,000 | 54,100 | 54,200 | 53,500 |
| 20250611 | 52,900 | 53,700 | 53,800 | 52,800 |
| 20250610 | 53,200 | 52,800 | 53,300 | 52,600 |
| 20250609 | 52,800 | 53,100 | 53,300 | 52,650 |
| 20250605 | 52,700 | 52,600 | 52,900 | 52,300 |
| 20250604 | 51,900 | 52,500 | 53,100 | 51,800 |
| 20250602 | 51,500 | 51,700 | 51,900 | 51,500 |
| 20250530 | 51,400 | 51,500 | 51,900 | 51,300 |
| 20250529 | 51,400 | 51,300 | 51,600 | 51,200 |
| 20250528 | 51,900 | 51,700 | 52,200 | 51,600 |
| 20250527 | 51,300 | 51,800 | 51,800 | 51,300 |
| 20250526 | 50,900 | 51,500 | 51,500 | 50,700 |
| 20250523 | 50,700 | 50,700 | 51,100 | 50,600 |
| 20250522 | 51,400 | 50,800 | 51,500 | 50,400 |
| 20250521 | 51,600 | 51,600 | 51,900 | 51,400 |
| 20250520 | 51,300 | 51,500 | 52,000 | 51,200 |
| 20250519 | 51,800 | 51,200 | 51,900 | 51,200 |
| 20250516 | 51,100 | 52,200 | 52,400 | 51,000 |
| 20250515 | 51,100 | 51,100 | 51,800 | 51,000 |
| 20250514 | 51,600 | 51,300 | 52,000 | 51,200 |
| 20250513 | 52,300 | 51,600 | 52,500 | 51,500 |
| 20250512 | 52,500 | 52,200 | 52,600 | 51,500 |
| 20250509 | 53,000 | 52,400 | 53,100 | 52,300 |
| 20250508 | 53,100 | 53,100 | 53,800 | 52,900 |
| 20250507 | 53,700 | 53,100 | 54,000 | 53,100 |
| 20250502 | 53,500 | 53,700 | 53,700 | 52,900 |
| 20250430 | 53,600 | 54,300 | 54,700 | 53,500 |
| 20250429 | 52,800 | 53,400 | 53,900 | 52,600 |
| 20250428 | 55,500 | 53,900 | 55,700 | 52,900 |
| 20250425 | 57,700 | 57,800 | 58,400 | 57,600 |
| 20250424 | 57,200 | 57,700 | 57,800 | 57,200 |
| 20250423 | 58,600 | 57,600 | 58,600 | 57,300 |
| 20250422 | 58,100 | 58,800 | 58,800 | 57,700 |
| 20250421 | 57,700 | 58,000 | 58,000 | 57,600 |
| 20250418 | 58,000 | 57,700 | 58,200 | 57,600 |
| 20250417 | 57,600 | 57,900 | 57,900 | 57,200 |
| 20250416 | 56,400 | 57,800 | 57,800 | 56,300 |
| 20250415 | 55,800 | 56,200 | 56,400 | 55,800 |
| 20250414 | 56,000 | 55,900 | 56,300 | 55,700 |
| 20250411 | 55,400 | 56,500 | 56,500 | 55,200 |
| 20250410 | 55,300 | 55,900 | 55,900 | 54,700 |
| 20250409 | 55,400 | 55,100 | 55,400 | 54,500 |
| 20250408 | 55,200 | 54,800 | 55,500 | 54,200 |
| 20250407 | 55,000 | 55,900 | 55,900 | 55,000 |
| 20250404 | 55,700 | 56,100 | 56,100 | 55,500 |
| 20250403 | 55,000 | 55,700 | 55,900 | 54,500 |
| 20250402 | 55,500 | 55,800 | 56,000 | 55,300 |
| 20250401 | 55,700 | 55,400 | 56,000 | 55,400 |
| 20250331 | 55,500 | 55,500 | 55,700 | 54,900 |
| 20250328 | 55,400 | 55,700 | 56,000 | 55,400 |
| 20250327 | 55,600 | 55,700 | 56,100 | 55,600 |
| 20250326 | 56,100 | 55,800 | 56,300 | 55,800 |
| 20250325 | 55,700 | 56,100 | 56,200 | 55,600 |
| 20250324 | 56,000 | 55,800 | 56,200 | 55,800 |
| 20250321 | 56,100 | 56,300 | 56,500 | 56,000 |
| 20250320 | 56,500 | 56,300 | 56,600 | 56,200 |
| 20250319 | 56,000 | 56,700 | 56,700 | 55,800 |
| 20250318 | 55,700 | 55,900 | 56,200 | 55,500 |
| 20250317 | 55,600 | 55,800 | 55,800 | 55,400 |
| 20250314 | 56,000 | 55,300 | 56,000 | 55,200 |
| 20250313 | 55,900 | 56,000 | 56,000 | 55,300 |
| 20250312 | 55,700 | 55,900 | 55,900 | 55,200 |
| 20250311 | 55,000 | 55,600 | 55,600 | 55,000 |
| 20250310 | 55,000 | 55,100 | 56,000 | 55,000 |
| 20250307 | 55,900 | 55,400 | 56,000 | 55,100 |
| 20250306 | 56,300 | 56,000 | 56,500 | 55,500 |
| 20250305 | 56,400 | 56,600 | 56,800 | 56,000 |
| 20250304 | 56,700 | 56,000 | 57,500 | 55,800 |
| 20250228 | 56,300 | 56,000 | 57,200 | 56,000 |
| 20250227 | 57,500 | 56,300 | 57,500 | 55,900 |
| 20250226 | 58,400 | 58,000 | 58,500 | 57,700 |
| 20250225 | 58,200 | 58,200 | 58,200 | 57,400 |
| 20250224 | 58,200 | 58,700 | 59,000 | 58,100 |
| 20250221 | 58,800 | 58,200 | 58,900 | 57,800 |
| 20250220 | 58,000 | 59,100 | 59,100 | 57,700 |
| 20250219 | 56,100 | 57,700 | 57,700 | 56,000 |
| 20250218 | 56,200 | 56,000 | 56,300 | 55,800 |
| 20250217 | 56,300 | 56,400 | 56,700 | 55,900 |
| 20250214 | 56,300 | 56,300 | 56,500 | 55,900 |
| 20250213 | 55,800 | 56,300 | 56,300 | 55,600 |
| 20250212 | 56,500 | 56,000 | 57,200 | 55,700 |
| 20250211 | 55,000 | 56,000 | 56,000 | 55,000 |
| 20250210 | 55,400 | 55,000 | 55,800 | 54,900 |
| 20250207 | 55,600 | 55,200 | 56,000 | 55,200 |
| 20250206 | 55,800 | 56,100 | 56,100 | 55,500 |
| 20250205 | 55,700 | 55,800 | 56,100 | 55,500 |
| 20250204 | 55,700 | 55,700 | 56,100 | 55,400 |
| 20250203 | 54,900 | 55,900 | 55,900 | 54,800 |
| 20250131 | 55,300 | 55,400 | 55,700 | 55,000 |
| 20250124 | 55,100 | 54,800 | 55,300 | 54,300 |
| 20250123 | 54,600 | 54,900 | 55,200 | 54,500 |
| 20250122 | 55,000 | 54,500 | 55,200 | 54,200 |
| 20250121 | 55,000 | 54,900 | 55,500 | 54,600 |
| 20250120 | 55,500 | 55,400 | 55,600 | 55,100 |
| 20250117 | 55,100 | 55,700 | 55,700 | 55,100 |
| 20250116 | 55,400 | 55,300 | 55,600 | 55,000 |
| 20250115 | 55,600 | 55,200 | 55,800 | 55,000 |
| 20250114 | 56,000 | 55,500 | 56,100 | 55,400 |
| 20250113 | 55,500 | 56,000 | 56,000 | 55,300 |
| 20250110 | 55,100 | 55,600 | 55,600 | 54,600 |
| 20250109 | 55,800 | 55,300 | 56,000 | 55,300 |
| 20250108 | 55,400 | 56,100 | 56,300 | 55,300 |
| 20250107 | 55,600 | 55,800 | 56,200 | 55,500 |
| 20250106 | 56,600 | 55,600 | 56,800 | 55,200 |
| 20250103 | 56,600 | 56,700 | 57,000 | 56,300 |
| 20250102 | 55,100 | 56,100 | 56,200 | 55,000 |