Stock Ticker
- (033780) 케이티앤지보통주
- Description: 기업개요
동사는 1987년 한국전매공사로 설립되어 2002년 현재의 주식회사 케이티앤지로 사명을 변경하였음.
궐련 및 차세대 전자담배 HNB 제조·판매를 주력으로 하는 담배사업, 홍삼 및 비홍삼 건강기능식품사업, 부동산 개발·임대사업, 의약품·화장품 연구개발 및 제조·판매 등의 사업을 영위하고 있음.
PMI와 전략적 제휴를 통해 차세대 담배 제품의 해외 공급·판매를 확대하며 글로벌 시장 진출을 가속화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 191,000 | 194,000 | 195,500 | 190,900 |
| 20261019 | 192,000 | 193,100 | 193,800 | 189,400 |
| 20261016 | 187,200 | 190,500 | 195,500 | 185,700 |
| 20261015 | 184,600 | 189,000 | 191,000 | 184,000 |
| 20261014 | 181,500 | 181,800 | 183,400 | 179,900 |
| 20261013 | 180,800 | 181,400 | 181,400 | 177,700 |
| 20261012 | 177,000 | 180,200 | 181,500 | 177,000 |
| 20261008 | 178,600 | 177,400 |
| 20261007 | 176,100 | 179,600 | 179,800 | 176,100 |
| 20261006 | 179,300 | 176,400 | 179,300 | 175,300 |
| 20261002 | 175,200 | 176,900 | 176,900 | 174,300 |
| 20261001 | 176,600 | 174,700 | 178,000 | 174,000 |
| 20260930 | 177,400 | 176,200 | 179,700 | 175,700 |
| 20260929 | 176,100 | 177,200 | 177,700 | 173,500 |
| 20260928 | 174,300 | 175,400 | 176,800 | 173,700 |
| 20260923 | 177,700 | 174,300 | 178,800 | 173,300 |
| 20260922 | 173,800 | 177,300 | 177,700 | 169,800 |
| 20260921 | 171,900 | 173,800 | 174,400 | 171,800 |
| 20260918 | 173,500 | 172,000 | 173,700 | 171,000 |
| 20260917 | 172,700 | 173,800 | 174,200 | 171,100 |
| 20260916 | 170,800 | 172,000 | 172,400 | 169,000 |
| 20260915 | 171,100 | 170,800 | 172,700 | 169,500 |
| 20260914 | 170,100 | 173,100 | 173,200 | 169,400 |
| 20260911 | 169,100 | 171,800 | 172,000 | 168,100 |
| 20260910 | 167,500 | 169,100 | 170,900 | 167,400 |
| 20260909 | 169,900 | 168,400 | 169,900 | 167,200 |
| 20260908 | 171,000 | 169,800 | 171,500 | 168,600 |
| 20260907 | 174,000 | 170,300 | 174,000 | 169,400 |
| 20260904 | 174,700 | 172,500 | 174,800 | 171,700 |
| 20260903 | 174,200 | 174,700 | 179,000 | 172,500 |
| 20260902 | 173,700 | 174,400 | 175,200 | 172,000 |
| 20260901 | 175,400 | 174,900 | 176,900 | 174,200 |
| 20260831 | 175,700 | 178,100 | 178,100 | 174,200 |
| 20260828 | 173,300 | 176,300 | 176,300 | 172,100 |
| 20260827 | 174,500 | 174,500 | 176,000 | 172,900 |
| 20260826 | 175,500 | 174,700 | 176,000 | 174,000 |
| 20260825 | 174,600 | 175,400 | 176,200 | 171,500 |
| 20260824 | 173,000 | 173,200 | 173,500 | 170,200 |
| 20260821 | 170,600 | 172,300 | 173,000 | 169,500 |
| 20260820 | 172,600 | 171,900 | 174,000 | 170,400 |
| 20260819 | 174,100 | 175,500 | 175,700 | 172,000 |
| 20260818 | 174,300 | 176,600 | 176,600 | 172,200 |
| 20260814 | 174,000 | 176,000 | 177,400 | 174,000 |
| 20260813 | 177,500 | 173,800 | 179,400 | 173,800 |
| 20260812 | 179,900 | 177,400 | 183,800 | 176,500 |
| 20260811 | 185,800 | 179,900 | 185,800 | 178,500 |
| 20260810 | 186,600 | 185,700 | 188,800 | 180,600 |
| 20260807 | 180,800 | 188,800 | 189,000 | 173,100 |
| 20260806 | 176,000 | 182,700 | 182,700 | 175,900 |
| 20260805 | 174,500 | 176,000 | 177,000 | 173,600 |
| 20260804 | 173,800 | 175,600 | 178,000 | 173,700 |
| 20260803 | 175,600 | 175,600 | 181,400 | 173,600 |
| 20260731 | 184,200 | 179,100 | 184,900 | 175,800 |
| 20260730 | 183,500 | 185,800 | 190,400 | 183,400 |
| 20260729 | 183,600 | 182,600 | 191,500 | 181,400 |
| 20260728 | 183,100 | 181,700 | 184,900 | 180,300 |
| 20260727 | 182,700 | 182,600 | 185,800 | 181,500 |
| 20260724 | 177,800 | 182,600 | 184,000 | 177,800 |
| 20260723 | 175,200 | 179,600 | 179,600 | 175,200 |
| 20260722 | 178,300 | 176,600 | 181,400 | 176,100 |
| 20260721 | 177,400 | 178,200 | 181,000 | 175,000 |
| 20260720 | 181,600 | 179,400 | 181,900 | 173,900 |
| 20260716 | 173,200 | 179,900 | 180,600 | 171,700 |
| 20260715 | 174,600 | 172,500 | 177,800 | 171,500 |
| 20260714 | 178,600 | 171,000 | 178,700 | 170,300 |
| 20260713 | 174,700 | 174,300 | 180,700 | 173,100 |
| 20260710 | 180,000 | 173,500 | 181,800 | 173,000 |
| 20260709 | 184,500 | 176,400 | 185,000 | 174,600 |
| 20260708 | 183,000 | 184,300 | 187,000 | 180,000 |
| 20260707 | 174,200 | 183,400 | 183,400 | 171,800 |
| 20260706 | 174,700 | 172,600 | 176,700 | 170,500 |
| 20260703 | 175,900 | 175,100 | 177,500 | 170,700 |
| 20260702 | 169,000 | 173,000 | 175,600 | 165,300 |
| 20260701 | 171,700 | 167,100 | 172,600 | 166,400 |
| 20260630 | 170,400 | 169,700 | 172,500 | 169,200 |
| 20260629 | 169,000 | 172,700 | 172,700 | 165,000 |
| 20260626 | 169,700 | 167,400 | 171,600 | 164,000 |
| 20260625 | 170,900 | 170,500 | 175,200 | 167,900 |
| 20260624 | 175,000 | 168,600 | 175,300 | 168,000 |
| 20260623 | 177,200 | 172,600 | 180,300 | 171,000 |
| 20260622 | 180,700 | 174,900 | 180,700 | 174,200 |
| 20260619 | 181,500 | 180,000 | 182,700 | 176,600 |
| 20260618 | 185,400 | 180,400 | 187,200 | 179,600 |
| 20260617 | 186,300 | 187,200 | 189,100 | 181,300 |
| 20260616 | 188,000 | 185,000 | 192,400 | 183,700 |
| 20260615 | 191,300 | 188,500 | 192,000 | 186,700 |
| 20260612 | 188,900 | 187,800 | 190,000 | 185,100 |
| 20260611 | 185,000 | 185,100 | 186,100 | 181,400 |
| 20260610 | 182,000 | 185,100 | 185,900 | 180,800 |
| 20260609 | 176,700 | 184,300 | 185,800 | 176,600 |
| 20260608 | 176,700 | 177,200 | 178,000 | 173,200 |
| 20260605 | 179,600 | 179,300 | 182,600 | 177,300 |
| 20260604 | 189,900 | 175,800 | 189,900 | 175,600 |
| 20260602 | 187,100 | 184,600 | 188,000 | 181,600 |
| 20260601 | 183,300 | 185,100 | 186,800 | 183,300 |
| 20260529 | 184,000 | 184,700 | 186,000 | 180,000 |
| 20260528 | 179,700 | 183,700 | 183,800 | 179,600 |
| 20260527 | 181,300 | 179,700 | 184,200 | 177,700 |
| 20260526 | 188,000 | 182,100 | 190,000 | 180,600 |
| 20260522 | 182,700 | 188,000 | 188,000 | 182,000 |
| 20260521 | 180,100 | 181,000 | 181,800 | 177,100 |
| 20260520 | 180,900 | 178,200 | 181,000 | 176,100 |
| 20260519 | 178,100 | 177,200 | 179,600 | 174,400 |
| 20260518 | 180,000 | 178,200 | 181,300 | 175,100 |
| 20260515 | 187,200 | 179,800 | 188,700 | 178,100 |
| 20260514 | 179,500 | 189,000 | 189,500 | 179,200 |
| 20260513 | 185,400 | 178,000 | 186,000 | 176,200 |
| 20260512 | 181,900 | 182,100 | 184,800 | 179,200 |
| 20260511 | 180,200 | 180,300 | 184,000 | 179,300 |
| 20260508 | 178,800 | 181,000 | 183,500 | 176,700 |
| 20260507 | 175,400 | 176,700 | 177,900 | 172,900 |
| 20260506 | 179,600 | 175,400 | 179,700 | 175,200 |
| 20260504 | 179,700 | 179,600 | 181,800 | 178,500 |
| 20260430 | 175,400 | 178,300 | 179,700 | 175,400 |
| 20260429 | 178,300 | 176,500 | 179,500 | 175,200 |
| 20260428 | 177,300 | 178,000 | 178,600 | 176,000 |
| 20260427 | 176,600 | 177,800 | 179,500 | 176,300 |
| 20260424 | 171,500 | 176,200 | 179,500 | 171,300 |
| 20260423 | 175,000 | 171,000 | 175,900 | 170,000 |
| 20260422 | 171,500 | 171,000 | 173,000 | 168,000 |
| 20260421 | 170,600 | 173,000 | 175,200 | 170,000 |
| 20260420 | 173,500 | 171,500 | 174,100 | 171,500 |
| 20260417 | 173,300 | 171,300 | 173,300 | 169,400 |
| 20260416 | 170,800 | 171,000 | 172,300 | 170,500 |
| 20260415 | 169,900 | 170,400 | 171,000 | 168,100 |
| 20260414 | 166,000 | 168,100 | 169,300 | 165,900 |
| 20260413 | 162,300 | 165,600 | 167,000 | 162,300 |
| 20260410 | 161,100 | 164,300 | 164,900 | 161,100 |
| 20260409 | 157,700 | 163,200 | 164,800 | 157,700 |
| 20260408 | 161,000 | 158,500 | 162,300 | 156,000 |
| 20260407 | 155,800 | 154,700 | 157,400 | 154,000 |
| 20260406 | 156,500 | 157,300 | 159,600 | 156,000 |
| 20260403 | 155,500 | 156,300 | 158,800 | 155,300 |
| 20260402 | 159,000 | 154,600 | 161,700 | 153,200 |
| 20260401 | 160,300 | 160,000 | 162,000 | 155,900 |
| 20260331 | 154,600 | 159,200 | 164,800 | 154,400 |
| 20260330 | 152,400 | 157,100 | 159,300 | 152,100 |
| 20260327 | 155,400 | 158,000 | 158,200 | 153,200 |
| 20260326 | 158,000 | 155,500 | 158,600 | 155,200 |
| 20260325 | 159,300 | 155,900 | 160,500 | 155,800 |
| 20260324 | 159,200 | 157,600 | 159,300 | 154,100 |
| 20260323 | 153,800 | 151,800 | 155,700 | 150,700 |
| 20260320 | 156,200 | 157,500 | 159,200 | 156,200 |
| 20260319 | 155,300 | 157,000 | 157,900 | 154,400 |
| 20260318 | 156,100 | 158,700 | 159,000 | 156,000 |
| 20260317 | 152,700 | 155,500 | 156,200 | 152,700 |
| 20260316 | 152,900 | 152,500 | 155,400 | 152,100 |
| 20260313 | 152,600 | 153,000 | 154,700 | 152,100 |
| 20260312 | 154,500 | 155,600 | 157,300 | 153,100 |
| 20260311 | 158,800 | 154,600 | 158,800 | 154,300 |
| 20260310 | 154,400 | 154,600 | 157,000 | 152,600 |
| 20260309 | 153,000 | 153,600 | 156,500 | 148,000 |
| 20260306 | 153,000 | 154,700 | 155,500 | 152,200 |
| 20260305 | 160,100 | 156,600 | 160,800 | 153,100 |
| 20260304 | 160,000 | 151,600 | 160,100 | 150,500 |
| 20260303 | 164,100 | 162,300 | 165,500 | 161,000 |
| 20260227 | 170,600 | 163,100 | 171,300 | 162,700 |
| 20260226 | 177,700 | 169,700 | 177,700 | 168,600 |
| 20260225 | 172,800 | 179,700 | 181,500 | 171,000 |
| 20260224 | 177,200 | 173,400 | 177,900 | 173,000 |
| 20260223 | 177,100 | 176,500 | 178,900 | 174,700 |
| 20260220 | 175,200 | 177,100 | 180,800 | 175,100 |
| 20260219 | 177,200 | 175,100 | 178,600 | 173,400 |
| 20260213 | 173,300 | 173,800 | 175,800 | 170,100 |
| 20260212 | 172,100 | 172,200 | 173,600 | 170,000 |
| 20260211 | 173,200 | 171,300 | 174,200 | 169,600 |
| 20260210 | 171,200 | 172,000 | 173,500 | 169,200 |
| 20260209 | 167,600 | 168,500 | 170,800 | 164,600 |
| 20260206 | 163,000 | 163,300 | 166,000 | 155,000 |
| 20260205 | 161,800 | 161,800 | 163,600 | 160,100 |
| 20260204 | 158,900 | 161,800 | 164,000 | 158,900 |
| 20260203 | 156,800 | 157,700 | 157,700 | 152,800 |
| 20260202 | 155,500 | 154,700 | 157,800 | 151,200 |
| 20260130 | 145,100 | 153,900 | 153,900 | 145,100 |
| 20260129 | 143,000 | 145,600 | 145,800 | 142,200 |
| 20260128 | 144,000 | 143,500 | 144,800 | 141,900 |
| 20260127 | 143,300 | 144,800 | 145,600 | 142,200 |
| 20260126 | 143,800 | 142,000 | 145,400 | 141,700 |
| 20260123 | 144,200 | 144,900 | 145,000 | 143,100 |
| 20260122 | 143,100 | 144,000 | 146,100 | 143,100 |
| 20260121 | 146,100 | 144,000 | 147,000 | 143,200 |
| 20260120 | 143,400 | 146,000 | 148,200 | 143,300 |
| 20260119 | 143,000 | 144,800 | 146,300 | 143,000 |
| 20260116 | 143,400 | 142,300 | 143,900 | 142,100 |
| 20260115 | 143,700 | 143,700 | 144,600 | 142,800 |
| 20260114 | 142,800 | 144,300 | 144,900 | 142,000 |
| 20260113 | 143,800 | 142,300 | 144,200 | 141,200 |
| 20260112 | 143,000 | 143,700 | 143,700 | 141,700 |
| 20260109 | 142,500 | 142,200 | 143,500 | 141,600 |
| 20260108 | 141,800 | 142,500 | 142,700 | 140,600 |
| 20260107 | 141,200 | 143,200 | 143,200 | 140,300 |
| 20260106 | 142,300 | 142,600 | 142,900 | 140,500 |
| 20260105 | 140,500 | 141,800 | 142,300 | 140,000 |
| 20260102 | 142,100 | 140,400 | 142,400 | 139,500 |
| 20251230 | 142,500 | 142,100 | 143,800 | 142,000 |
| 20251229 | 142,000 | 143,400 | 144,000 | 141,500 |
| 20251226 | 145,300 | 144,800 | 145,600 | 143,600 |
| 20251224 | 145,500 | 145,000 | 146,800 | 144,500 |
| 20251223 | 144,900 | 145,500 | 145,700 | 144,200 |
| 20251222 | 148,000 | 144,800 | 148,000 | 144,100 |
| 20251219 | 145,800 | 146,700 | 146,700 | 143,500 |
| 20251218 | 146,700 | 143,600 | 146,700 | 143,600 |
| 20251217 | 149,100 | 145,300 | 149,500 | 145,000 |
| 20251216 | 142,600 | 150,000 | 150,500 | 142,600 |
| 20251215 | 141,600 | 143,000 | 143,400 | 140,700 |
| 20251212 | 141,600 | 141,600 | 143,000 | 140,000 |
| 20251211 | 142,200 | 141,600 | 142,300 | 139,100 |
| 20251210 | 142,000 | 141,700 | 142,400 | 140,900 |
| 20251209 | 141,000 | 141,100 | 141,600 | 139,300 |
| 20251208 | 143,000 | 141,000 | 143,400 | 139,000 |
| 20251205 | 141,900 | 143,000 | 143,600 | 141,600 |
| 20251204 | 143,700 | 143,300 | 144,500 | 142,200 |
| 20251203 | 143,800 | 144,700 | 145,000 | 142,800 |
| 20251202 | 143,700 | 144,800 | 145,200 | 143,100 |
| 20251201 | 145,600 | 143,500 | 145,900 | 142,200 |
| 20251128 | 144,000 | 145,500 | 146,300 | 143,400 |
| 20251127 | 141,400 | 144,000 | 144,000 | 141,400 |
| 20251126 | 141,000 | 142,600 | 142,700 | 140,300 |
| 20251125 | 146,400 | 140,200 | 146,500 | 139,800 |
| 20251124 | 146,000 | 146,500 | 146,800 | 144,600 |
| 20251121 | 143,900 | 145,600 | 146,200 | 142,300 |
| 20251120 | 144,800 | 141,800 | 144,800 | 141,800 |
| 20251119 | 142,600 | 144,800 | 146,100 | 141,300 |
| 20251118 | 141,800 | 141,100 | 143,200 | 141,100 |
| 20251117 | 141,500 | 142,100 | 143,400 | 140,700 |
| 20251114 | 141,300 | 142,700 | 143,400 | 140,100 |
| 20251113 | 139,600 | 140,700 | 141,300 | 138,500 |
| 20251112 | 136,700 | 141,000 | 141,000 | 136,600 |
| 20251111 | 137,700 | 137,000 | 139,200 | 136,500 |
| 20251110 | 138,000 | 139,000 | 139,500 | 136,300 |
| 20251107 | 139,300 | 135,800 | 143,300 | 133,900 |
| 20251106 | 137,100 | 137,700 | 138,600 | 135,100 |
| 20251105 | 137,600 | 135,900 | 138,000 | 134,800 |
| 20251104 | 132,700 | 136,300 | 136,400 | 132,100 |
| 20251103 | 133,500 | 133,700 | 134,100 | 132,700 |
| 20251031 | 133,900 | 134,200 | 135,100 | 133,500 |
| 20251030 | 133,500 | 134,500 | 135,300 | 133,400 |
| 20251029 | 136,900 | 134,400 | 136,900 | 133,800 |
| 20251028 | 136,200 | 135,300 | 136,500 | 134,700 |
| 20251027 | 135,500 | 135,800 | 136,500 | 135,500 |
| 20251024 | 137,700 | 136,400 | 137,800 | 135,400 |
| 20251023 | 137,200 | 137,400 | 138,600 | 137,100 |
| 20251022 | 138,100 | 137,800 | 139,200 | 137,200 |
| 20251021 | 139,000 | 138,500 | 140,300 | 137,300 |
| 20251020 | 139,100 | 139,500 | 140,300 | 138,200 |
| 20251017 | 138,100 | 139,700 | 140,300 | 138,100 |
| 20251016 | 136,100 | 138,700 | 140,400 | 136,100 |
| 20251015 | 138,000 | 136,500 | 140,700 | 136,500 |
| 20251014 | 132,700 | 139,100 | 139,500 | 132,400 |
| 20251013 | 136,300 | 134,000 | 137,000 | 133,700 |
| 20251010 | 133,500 | 135,200 | 135,900 | 132,300 |
| 20251002 | 135,300 | 134,000 | 135,300 | 132,700 |
| 20251001 | 135,700 | 134,500 | 136,100 | 133,900 |
| 20250930 | 135,000 | 133,600 | 135,900 | 133,000 |
| 20250929 | 139,700 | 136,200 | 140,700 | 136,000 |
| 20250926 | 134,300 | 137,600 | 138,400 | 134,100 |
| 20250925 | 139,900 | 134,300 | 140,200 | 134,100 |
| 20250924 | 144,100 | 140,700 | 146,500 | 136,900 |
| 20250923 | 143,800 | 142,600 | 147,400 | 142,400 |
| 20250922 | 142,300 | 142,600 | 147,200 | 141,900 |
| 20250919 | 138,600 | 140,400 | 141,300 | 137,900 |
| 20250918 | 135,700 | 139,300 | 140,400 | 135,700 |
| 20250917 | 135,000 | 136,800 | 137,100 | 134,900 |
| 20250916 | 136,000 | 135,100 | 138,000 | 134,400 |
| 20250915 | 132,600 | 136,600 | 139,400 | 132,400 |
| 20250912 | 133,500 | 133,700 | 136,300 | 132,600 |
| 20250911 | 131,500 | 132,700 | 134,000 | 129,700 |
| 20250910 | 131,700 | 131,400 | 133,000 | 130,900 |
| 20250909 | 135,300 | 131,900 | 135,400 | 131,200 |
| 20250908 | 135,800 | 134,700 | 136,600 | 133,700 |
| 20250905 | 135,800 | 135,200 | 137,400 | 134,400 |
| 20250904 | 134,400 | 136,200 | 137,700 | 134,400 |
| 20250903 | 134,200 | 135,500 | 136,500 | 134,200 |
| 20250902 | 136,500 | 135,600 | 137,500 | 135,200 |
| 20250901 | 136,000 | 137,100 | 139,200 | 135,300 |
| 20250829 | 135,300 | 134,700 | 136,100 | 134,300 |
| 20250828 | 136,500 | 136,000 | 137,800 | 135,000 |
| 20250827 | 138,200 | 137,000 | 139,600 | 136,700 |
| 20250826 | 137,000 | 137,500 | 140,200 | 137,000 |
| 20250825 | 136,600 | 137,900 | 138,200 | 135,700 |
| 20250822 | 137,200 | 136,900 | 138,300 | 136,900 |
| 20250821 | 136,000 | 137,100 | 137,800 | 134,900 |
| 20250820 | 134,900 | 136,500 | 137,500 | 133,400 |
| 20250819 | 134,700 | 133,600 | 137,000 | 133,200 |
| 20250818 | 135,300 | 133,900 | 137,000 | 133,500 |
| 20250814 | 137,000 | 133,700 | 138,300 | 133,700 |
| 20250813 | 140,000 | 137,600 | 140,600 | 136,100 |
| 20250812 | 139,600 | 140,500 | 141,600 | 139,100 |
| 20250811 | 146,500 | 140,100 | 146,500 | 139,000 |
| 20250808 | 141,400 | 147,200 | 149,400 | 141,400 |
| 20250807 | 139,800 | 138,500 | 141,000 | 133,900 |
| 20250806 | 136,300 | 140,500 | 140,700 | 136,300 |
| 20250805 | 135,400 | 137,200 | 138,300 | 135,100 |
| 20250804 | 129,200 | 136,100 | 137,300 | 128,700 |
| 20250801 | 128,300 | 129,100 | 132,000 | 128,100 |
| 20250731 | 130,200 | 130,700 | 131,400 | 128,600 |
| 20250730 | 131,000 | 131,500 | 132,500 | 130,500 |
| 20250729 | 130,200 | 131,800 | 131,900 | 130,000 |
| 20250728 | 131,300 | 131,700 | 131,800 | 129,800 |
| 20250725 | 130,200 | 132,500 | 133,800 | 129,700 |
| 20250724 | 134,800 | 131,500 | 135,900 | 130,100 |
| 20250723 | 137,200 | 134,900 | 137,800 | 134,400 |
| 20250722 | 136,000 | 136,500 | 137,800 | 135,600 |
| 20250721 | 138,400 | 136,900 | 139,400 | 136,500 |
| 20250718 | 140,500 | 139,500 | 141,800 | 138,100 |
| 20250717 | 140,500 | 140,700 | 141,800 | 139,200 |
| 20250716 | 139,600 | 140,000 | 141,000 | 138,600 |
| 20250715 | 141,000 | 140,500 | 142,700 | 139,000 |
| 20250714 | 137,600 | 140,700 | 144,000 | 137,500 |
| 20250711 | 135,000 | 136,400 | 141,000 | 135,000 |
| 20250710 | 136,600 | 135,600 | 136,900 | 134,300 |
| 20250709 | 134,000 | 137,400 | 138,000 | 134,000 |
| 20250708 | 138,600 | 134,500 | 138,800 | 134,300 |
| 20250707 | 130,500 | 136,200 | 137,800 | 130,200 |
| 20250704 | 128,800 | 129,600 | 131,200 | 128,700 |
| 20250703 | 130,200 | 128,400 | 130,500 | 127,900 |
| 20250702 | 126,300 | 130,200 | 130,300 | 126,200 |
| 20250701 | 127,600 | 127,200 | 128,800 | 126,500 |
| 20250630 | 124,600 | 127,700 | 128,200 | 123,600 |
| 20250627 | 124,800 | 123,300 | 125,300 | 122,500 |
| 20250626 | 124,600 | 124,800 | 125,800 | 124,200 |
| 20250625 | 123,500 | 125,300 | 126,600 | 123,400 |
| 20250624 | 125,000 | 124,600 | 125,100 | 122,900 |
| 20250623 | 124,300 | 123,700 | 125,200 | 122,400 |
| 20250620 | 125,900 | 125,500 | 126,700 | 122,300 |
| 20250619 | 126,400 | 125,600 | 127,000 | 124,500 |
| 20250618 | 122,500 | 126,500 | 127,600 | 122,500 |
| 20250617 | 121,400 | 123,700 | 124,300 | 121,000 |
| 20250616 | 124,500 | 123,000 | 124,700 | 121,100 |
| 20250613 | 123,100 | 123,200 | 125,100 | 122,300 |
| 20250612 | 120,100 | 122,200 | 123,900 | 120,100 |
| 20250611 | 120,800 | 121,600 | 122,400 | 119,200 |
| 20250610 | 122,200 | 122,000 | 123,400 | 120,300 |
| 20250609 | 121,800 | 123,300 | 124,200 | 120,900 |
| 20250605 | 122,200 | 122,200 | 124,900 | 121,900 |
| 20250604 | 123,200 | 124,400 | 125,700 | 123,100 |
| 20250602 | 119,200 | 120,600 | 125,400 | 119,200 |
| 20250530 | 119,200 | 120,200 | 121,600 | 119,100 |
| 20250529 | 122,700 | 121,000 | 123,400 | 120,100 |
| 20250528 | 122,200 | 122,600 | 124,700 | 121,800 |
| 20250527 | 123,800 | 123,500 | 124,800 | 122,500 |
| 20250526 | 119,400 | 125,000 | 125,000 | 119,300 |
| 20250523 | 118,500 | 119,400 | 120,100 | 118,500 |
| 20250522 | 116,100 | 119,600 | 120,200 | 116,100 |
| 20250521 | 118,000 | 118,400 | 119,500 | 117,800 |
| 20250520 | 118,800 | 118,200 | 120,200 | 117,800 |
| 20250519 | 118,700 | 118,000 | 120,300 | 117,400 |
| 20250516 | 115,600 | 119,700 | 120,000 | 115,600 |
| 20250515 | 115,200 | 115,900 | 117,400 | 115,200 |
| 20250514 | 115,300 | 116,600 | 117,700 | 115,000 |
| 20250513 | 114,700 | 115,700 | 116,300 | 113,200 |
| 20250512 | 118,400 | 116,100 | 119,800 | 115,500 |
| 20250509 | 117,500 | 118,200 | 121,000 | 117,400 |
| 20250508 | 114,000 | 117,500 | 119,200 | 114,000 |
| 20250507 | 118,900 | 114,800 | 119,000 | 114,400 |
| 20250502 | 113,700 | 116,000 | 116,400 | 113,700 |
| 20250430 | 112,100 | 114,700 | 115,700 | 112,000 |
| 20250429 | 113,000 | 113,300 | 114,200 | 112,600 |
| 20250428 | 111,500 | 113,400 | 114,100 | 111,500 |
| 20250425 | 113,500 | 112,900 | 114,100 | 112,100 |
| 20250424 | 111,900 | 113,500 | 114,200 | 111,800 |
| 20250423 | 115,200 | 112,900 | 115,300 | 111,700 |
| 20250422 | 111,300 | 114,500 | 115,600 | 110,300 |
| 20250421 | 109,500 | 110,600 | 110,700 | 109,300 |
| 20250418 | 109,500 | 109,600 | 110,700 | 109,200 |
| 20250417 | 110,200 | 110,000 | 110,600 | 108,500 |
| 20250416 | 107,800 | 109,400 | 110,400 | 107,500 |
| 20250415 | 106,800 | 107,800 | 107,800 | 106,400 |
| 20250414 | 105,600 | 106,600 | 108,100 | 104,500 |
| 20250411 | 103,900 | 105,600 | 105,600 | 103,600 |
| 20250410 | 101,700 | 104,900 | 105,000 | 101,000 |
| 20250409 | 104,000 | 101,900 | 104,700 | 100,700 |
| 20250408 | 101,500 | 103,900 | 104,600 | 99,300 |
| 20250407 | 99,400 | 100,500 | 101,400 | 97,900 |
| 20250404 | 102,200 | 102,600 | 103,200 | 101,400 |
| 20250403 | 99,400 | 102,700 | 102,900 | 99,200 |
| 20250402 | 101,600 | 102,200 | 103,700 | 101,600 |
| 20250401 | 100,400 | 102,200 | 102,700 | 100,300 |
| 20250331 | 101,600 | 101,100 | 102,200 | 100,100 |
| 20250328 | 103,100 | 102,700 | 103,600 | 101,800 |
| 20250327 | 98,700 | 102,000 | 103,300 | 98,700 |
| 20250326 | 102,000 | 100,100 | 102,000 | 99,500 |
| 20250325 | 100,100 | 101,300 | 101,800 | 99,800 |
| 20250324 | 100,600 | 101,100 | 102,400 | 100,300 |
| 20250321 | 101,000 | 100,600 | 102,000 | 99,900 |
| 20250320 | 97,500 | 102,100 | 102,100 | 97,500 |
| 20250319 | 97,400 | 97,500 | 98,300 | 96,800 |
| 20250318 | 96,400 | 96,800 | 98,100 | 96,000 |
| 20250317 | 95,400 | 96,300 | 96,300 | 94,800 |
| 20250314 | 95,400 | 95,000 | 96,100 | 94,600 |
| 20250313 | 95,000 | 96,100 | 96,200 | 94,600 |
| 20250312 | 95,500 | 95,200 | 95,900 | 94,800 |
| 20250311 | 96,700 | 96,000 | 97,700 | 96,000 |
| 20250310 | 97,000 | 97,700 | 98,900 | 97,000 |
| 20250307 | 99,000 | 97,500 | 99,400 | 97,500 |
| 20250306 | 96,800 | 99,200 | 99,300 | 95,700 |
| 20250305 | 98,700 | 96,900 | 99,500 | 96,900 |
| 20250304 | 97,200 | 99,600 | 100,300 | 97,100 |
| 20250228 | 98,200 | 98,300 | 99,900 | 97,300 |
| 20250227 | 101,300 | 100,100 | 102,400 | 99,600 |
| 20250226 | 102,500 | 104,100 | 104,700 | 102,000 |
| 20250225 | 102,500 | 103,500 | 103,500 | 101,200 |
| 20250224 | 104,400 | 103,500 | 104,800 | 102,900 |
| 20250221 | 105,100 | 104,100 | 105,200 | 104,100 |
| 20250220 | 104,900 | 105,200 | 105,600 | 104,700 |
| 20250219 | 104,200 | 105,900 | 106,400 | 104,200 |
| 20250218 | 106,700 | 105,000 | 107,400 | 103,300 |
| 20250217 | 107,000 | 107,400 | 107,400 | 105,600 |
| 20250214 | 105,100 | 106,500 | 106,800 | 104,500 |
| 20250213 | 107,200 | 104,900 | 107,600 | 104,900 |
| 20250212 | 109,500 | 106,900 | 109,500 | 106,800 |
| 20250211 | 108,300 | 108,500 | 109,300 | 108,100 |
| 20250210 | 109,600 | 108,300 | 110,800 | 108,300 |
| 20250207 | 111,400 | 109,200 | 111,400 | 106,700 |
| 20250206 | 111,000 | 112,700 | 113,600 | 111,000 |
| 20250205 | 110,400 | 111,000 | 113,000 | 110,400 |
| 20250204 | 112,700 | 110,400 | 113,200 | 110,400 |
| 20250203 | 108,200 | 113,200 | 113,900 | 108,200 |
| 20250131 | 109,000 | 110,600 | 110,800 | 108,100 |
| 20250124 | 105,800 | 105,900 | 107,200 | 105,600 |
| 20250123 | 106,100 | 105,500 | 106,300 | 104,200 |
| 20250122 | 107,000 | 105,200 | 107,200 | 104,800 |
| 20250121 | 105,600 | 105,800 | 107,900 | 105,300 |
| 20250120 | 105,600 | 104,600 | 107,200 | 104,400 |
| 20250117 | 106,600 | 105,900 | 107,300 | 105,600 |
| 20250116 | 107,800 | 106,300 | 108,100 | 106,000 |
| 20250115 | 109,000 | 108,100 | 109,500 | 107,200 |
| 20250114 | 109,900 | 109,000 | 109,900 | 108,200 |
| 20250113 | 108,000 | 109,500 | 111,400 | 108,000 |
| 20250110 | 107,300 | 109,000 | 110,200 | 107,300 |
| 20250109 | 105,500 | 107,300 | 109,300 | 105,400 |
| 20250108 | 105,500 | 106,200 | 107,000 | 105,500 |
| 20250107 | 105,000 | 106,300 | 107,600 | 105,000 |
| 20250106 | 104,700 | 104,600 | 105,400 | 102,500 |
| 20250103 | 105,600 | 105,700 | 107,300 | 105,000 |
| 20250102 | 106,000 | 107,100 | 108,000 | 106,000 |