Stock Ticker
- (034730) SK보통주
- Description: 기업개요
동사는 1991년 설립되어 투자부문과 Digital 기술 기반 종합 IT 서비스를 영위하고 있음.
투자부문은 SK이노베이션, SK텔레콤, SK스퀘어 등 649개 종속회사를 보유하고 있으며, 배당수익 및 브랜드 사용수익이 29.7%를 차지함.
사업부문은 Digital 기술을 활용해 국내외 IT서비스를 제공하며, Cloud, AI 등 신기술을 적용하는 Digital Transformation 사업을 수행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 449,500 | 428,000 | 450,500 | 420,500 |
| 20261019 | 438,500 | 457,500 | 457,500 | 430,000 |
| 20261016 | 458,000 | 456,500 | 464,500 | 433,000 |
| 20261015 | 477,500 | 437,000 | 478,000 | 419,500 |
| 20261014 | 502,000 | 491,000 | 510,000 | 484,000 |
| 20261013 | 531,000 | 500,000 | 534,000 | 490,500 |
| 20261012 | 556,000 | 540,000 | 570,000 | 535,000 |
| 20261008 | 580,000 | 555,000 |
| 20261007 | 579,000 | 580,000 | 597,000 | 575,000 |
| 20261006 | 575,000 | 586,000 | 592,000 | 565,000 |
| 20261002 | 585,000 | 584,000 | 585,000 | 567,000 |
| 20261001 | 590,000 | 587,000 | 591,000 | 569,000 |
| 20260930 | 590,000 | 588,000 | 599,000 | 582,000 |
| 20260929 | 582,000 | 586,000 | 587,000 | 570,000 |
| 20260928 | 612,000 | 578,000 | 618,000 | 571,000 |
| 20260923 | 600,000 | 611,000 | 618,000 | 591,000 |
| 20260922 | 590,000 | 588,000 | 594,000 | 581,000 |
| 20260921 | 557,000 | 575,000 | 580,000 | 554,000 |
| 20260918 | 555,000 | 545,000 | 557,000 | 536,000 |
| 20260917 | 555,000 | 539,000 | 557,000 | 534,000 |
| 20260916 | 548,000 | 551,000 | 554,000 | 538,000 |
| 20260915 | 557,000 | 550,000 | 567,000 | 546,000 |
| 20260914 | 569,000 | 570,000 | 578,000 | 557,000 |
| 20260911 | 586,000 | 585,000 | 587,000 | 575,000 |
| 20260910 | 596,000 | 612,000 | 620,000 | 584,000 |
| 20260909 | 607,000 | 602,000 | 610,000 | 590,000 |
| 20260908 | 612,000 | 603,000 | 628,000 | 602,000 |
| 20260907 | 595,000 | 611,000 | 623,000 | 595,000 |
| 20260904 | 547,000 | 573,000 | 574,000 | 545,000 |
| 20260903 | 551,000 | 545,000 | 554,000 | 531,000 |
| 20260902 | 557,000 | 545,000 | 571,000 | 537,000 |
| 20260901 | 543,000 | 586,000 | 587,000 | 539,000 |
| 20260831 | 531,000 | 545,000 | 552,000 | 520,000 |
| 20260828 | 547,000 | 543,000 | 551,000 | 532,000 |
| 20260827 | 573,000 | 556,000 | 579,000 | 551,000 |
| 20260826 | 557,000 | 554,000 | 558,000 | 534,000 |
| 20260825 | 547,000 | 556,000 | 556,000 | 527,000 |
| 20260824 | 591,000 | 549,000 | 599,000 | 542,000 |
| 20260821 | 565,000 | 586,000 | 599,000 | 560,000 |
| 20260820 | 566,000 | 568,000 | 586,000 | 554,000 |
| 20260819 | 556,000 | 551,000 | 561,000 | 535,000 |
| 20260818 | 593,000 | 590,000 | 620,000 | 581,000 |
| 20260814 | 574,000 | 585,000 | 589,000 | 563,000 |
| 20260813 | 561,000 | 553,000 | 579,000 | 545,000 |
| 20260812 | 530,000 | 545,000 | 549,000 | 529,000 |
| 20260811 | 505,000 | 524,000 | 528,000 | 496,000 |
| 20260810 | 508,000 | 513,000 | 530,000 | 506,000 |
| 20260807 | 508,000 | 508,000 | 517,000 | 493,000 |
| 20260806 | 543,000 | 509,000 | 546,000 | 502,000 |
| 20260805 | 550,000 | 562,000 | 568,000 | 542,000 |
| 20260804 | 519,000 | 518,000 | 525,000 | 495,500 |
| 20260803 | 540,000 | 523,000 | 546,000 | 514,000 |
| 20260731 | 534,000 | 557,000 | 574,000 | 525,000 |
| 20260730 | 482,500 | 468,500 | 508,000 | 458,500 |
| 20260729 | 532,000 | 489,000 | 552,000 | 450,000 |
| 20260728 | 581,000 | 541,000 | 583,000 | 521,000 |
| 20260727 | 642,000 | 623,000 | 642,000 | 609,000 |
| 20260724 | 655,000 | 630,000 | 673,000 | 623,000 |
| 20260723 | 634,000 | 655,000 | 670,000 | 632,000 |
| 20260722 | 628,000 | 624,000 | 664,000 | 621,000 |
| 20260721 | 576,000 | 596,000 | 607,000 | 564,000 |
| 20260720 | 560,000 | 579,000 | 600,000 | 546,000 |
| 20260716 | 580,000 | 580,000 | 593,000 | 567,000 |
| 20260715 | 597,000 | 609,000 | 625,000 | 590,000 |
| 20260714 | 575,000 | 562,000 | 585,000 | 543,000 |
| 20260713 | 656,000 | 583,000 | 656,000 | 581,000 |
| 20260710 | 644,000 | 657,000 | 668,000 | 632,000 |
| 20260709 | 615,000 | 610,000 | 633,000 | 588,000 |
| 20260708 | 601,000 | 596,000 | 626,000 | 576,000 |
| 20260707 | 650,000 | 626,000 | 661,500 | 600,000 |
| 20260706 | 689,000 | 667,000 | 710,000 | 650,000 |
| 20260703 | 689,000 | 690,000 | 694,000 | 631,000 |
| 20260702 | 713,000 | 683,000 | 715,000 | 670,000 |
| 20260701 | 842,000 | 763,000 | 854,000 | 732,000 |
| 20260630 | 780,000 | 834,000 | 845,000 | 767,000 |
| 20260629 | 815,000 | 785,000 | 819,000 | 741,000 |
| 20260626 | 868,000 | 815,000 | 880,000 | 794,000 |
| 20260625 | 772,000 | 858,000 | 883,000 | 772,000 |
| 20260624 | 713,000 | 712,000 | 740,000 | 691,000 |
| 20260623 | 762,000 | 705,000 | 830,000 | 701,000 |
| 20260622 | 725,000 | 730,000 | 750,000 | 712,000 |
| 20260619 | 718,000 | 724,000 | 757,000 | 701,000 |
| 20260618 | 701,000 | 687,000 | 705,000 | 662,000 |
| 20260617 | 675,000 | 708,000 | 719,000 | 666,000 |
| 20260616 | 665,000 | 673,000 | 691,000 | 663,000 |
| 20260615 | 616,000 | 646,000 | 673,000 | 604,000 |
| 20260612 | 609,000 | 593,000 | 620,000 | 586,000 |
| 20260611 | 555,000 | 575,000 | 583,000 | 535,000 |
| 20260610 | 569,000 | 579,000 | 597,000 | 557,000 |
| 20260609 | 590,000 | 594,000 | 602,000 | 564,000 |
| 20260608 | 563,000 | 572,000 | 595,000 | 550,000 |
| 20260605 | 648,000 | 625,000 | 648,000 | 585,000 |
| 20260604 | 667,000 | 668,000 | 693,000 | 648,000 |
| 20260602 | 657,000 | 668,000 | 670,000 | 633,000 |
| 20260601 | 661,000 | 657,000 | 690,000 | 655,000 |
| 20260529 | 692,000 | 676,000 | 698,000 | 670,000 |
| 20260528 | 676,000 | 664,000 | 690,000 | 647,000 |
| 20260527 | 700,000 | 680,000 | 719,000 | 676,000 |
| 20260526 | 661,000 | 656,000 | 675,000 | 645,000 |
| 20260522 | 581,000 | 642,000 | 645,000 | 581,000 |
| 20260521 | 540,000 | 576,000 | 576,000 | 537,000 |
| 20260520 | 522,000 | 526,000 | 535,000 | 509,000 |
| 20260519 | 523,000 | 519,000 | 540,000 | 507,000 |
| 20260518 | 505,000 | 530,000 | 549,000 | 493,000 |
| 20260515 | 541,000 | 503,000 | 558,000 | 492,000 |
| 20260514 | 545,000 | 541,000 | 549,000 | 530,000 |
| 20260513 | 529,000 | 550,000 | 554,000 | 511,000 |
| 20260512 | 576,000 | 541,000 | 577,000 | 522,000 |
| 20260511 | 570,000 | 571,000 | 584,000 | 560,000 |
| 20260508 | 530,000 | 550,000 | 555,000 | 517,000 |
| 20260507 | 535,000 | 543,000 | 548,000 | 508,000 |
| 20260506 | 519,000 | 520,000 | 600,000 | 498,500 |
| 20260504 | 437,500 | 475,500 | 475,500 | 435,000 |
| 20260430 | 428,500 | 425,000 | 438,500 | 420,500 |
| 20260429 | 412,000 | 425,000 | 433,500 | 408,500 |
| 20260428 | 415,000 | 414,000 | 425,000 | 413,000 |
| 20260427 | 400,000 | 412,000 | 419,000 | 398,500 |
| 20260424 | 397,000 | 398,500 | 411,000 | 396,500 |
| 20260423 | 385,500 | 396,500 | 399,500 | 385,500 |
| 20260422 | 382,500 | 381,500 | 386,500 | 375,000 |
| 20260421 | 380,000 | 386,500 | 386,500 | 379,500 |
| 20260420 | 369,000 | 377,000 | 384,500 | 362,500 |
| 20260417 | 371,000 | 368,500 | 371,500 | 366,500 |
| 20260416 | 373,000 | 371,000 | 376,500 | 365,500 |
| 20260415 | 371,500 | 369,500 | 377,000 | 366,500 |
| 20260414 | 358,500 | 361,500 | 365,500 | 356,000 |
| 20260413 | 342,500 | 349,500 | 353,500 | 340,500 |
| 20260410 | 345,500 | 354,000 | 362,000 | 344,500 |
| 20260409 | 337,000 | 339,500 | 345,500 | 336,500 |
| 20260408 | 332,500 | 342,000 | 345,500 | 331,250 |
| 20260407 | 317,000 | 312,500 | 323,500 | 307,000 |
| 20260406 | 311,500 | 314,000 | 316,500 | 308,000 |
| 20260403 | 312,500 | 312,500 | 318,000 | 308,500 |
| 20260402 | 325,500 | 308,000 | 331,500 | 303,500 |
| 20260401 | 314,500 | 321,000 | 325,000 | 309,500 |
| 20260331 | 308,500 | 301,000 | 320,500 | 298,000 |
| 20260330 | 315,000 | 324,500 | 326,500 | 312,000 |
| 20260327 | 326,000 | 334,000 | 335,500 | 315,500 |
| 20260326 | 346,500 | 336,500 | 351,000 | 334,000 |
| 20260325 | 350,000 | 346,000 | 356,500 | 344,000 |
| 20260324 | 343,000 | 343,500 | 344,000 | 329,500 |
| 20260323 | 344,000 | 329,000 | 348,000 | 328,000 |
| 20260320 | 353,000 | 360,000 | 365,000 | 350,500 |
| 20260319 | 342,500 | 346,000 | 352,500 | 342,000 |
| 20260318 | 345,000 | 352,500 | 353,000 | 345,000 |
| 20260317 | 338,500 | 340,000 | 346,000 | 338,000 |
| 20260316 | 328,000 | 330,500 | 340,500 | 327,000 |
| 20260313 | 323,500 | 331,000 | 339,500 | 321,500 |
| 20260312 | 352,500 | 336,000 | 354,500 | 333,500 |
| 20260311 | 401,500 | 359,500 | 402,500 | 351,000 |
| 20260310 | 347,000 | 351,000 | 356,000 | 340,500 |
| 20260309 | 328,000 | 329,000 | 332,500 | 317,000 |
| 20260306 | 349,000 | 358,500 | 364,000 | 348,000 |
| 20260305 | 359,000 | 359,500 | 374,500 | 353,500 |
| 20260304 | 354,500 | 330,000 | 378,000 | 320,500 |
| 20260303 | 391,500 | 379,500 | 406,000 | 379,000 |
| 20260227 | 413,500 | 401,000 | 416,500 | 400,000 |
| 20260226 | 415,500 | 422,500 | 424,000 | 393,500 |
| 20260225 | 400,000 | 409,000 | 417,000 | 392,000 |
| 20260224 | 379,000 | 392,500 | 398,500 | 375,500 |
| 20260223 | 393,000 | 379,000 | 394,500 | 372,500 |
| 20260220 | 355,500 | 381,500 | 382,000 | 354,500 |
| 20260219 | 360,000 | 355,500 | 366,000 | 352,500 |
| 20260213 | 342,000 | 349,500 | 363,000 | 341,500 |
| 20260212 | 343,500 | 342,500 | 348,000 | 337,500 |
| 20260211 | 328,000 | 338,000 | 344,500 | 324,000 |
| 20260210 | 333,500 | 330,500 | 333,500 | 326,000 |
| 20260209 | 326,000 | 330,000 | 334,000 | 318,500 |
| 20260206 | 320,500 | 315,000 | 320,500 | 305,000 |
| 20260205 | 326,000 | 331,500 | 343,500 | 325,500 |
| 20260204 | 318,500 | 331,000 | 335,500 | 316,000 |
| 20260203 | 310,500 | 324,000 | 326,000 | 304,000 |
| 20260202 | 325,000 | 299,500 | 325,000 | 297,000 |
| 20260130 | 321,500 | 333,500 | 339,500 | 319,500 |
| 20260129 | 321,000 | 324,000 | 330,000 | 312,500 |
| 20260128 | 298,000 | 305,500 | 308,000 | 295,000 |
| 20260127 | 289,000 | 298,000 | 298,500 | 285,000 |
| 20260126 | 297,000 | 290,000 | 297,500 | 287,000 |
| 20260123 | 293,500 | 296,500 | 301,500 | 290,000 |
| 20260122 | 296,000 | 291,500 | 298,500 | 289,000 |
| 20260121 | 288,000 | 293,000 | 297,500 | 287,000 |
| 20260120 | 292,500 | 295,000 | 303,000 | 284,500 |
| 20260119 | 295,500 | 294,000 | 304,500 | 293,500 |
| 20260116 | 306,500 | 299,000 | 307,000 | 295,000 |
| 20260115 | 296,500 | 301,500 | 307,500 | 293,000 |
| 20260114 | 281,000 | 295,500 | 297,500 | 278,500 |
| 20260113 | 281,500 | 281,000 | 281,500 | 276,000 |
| 20260112 | 284,500 | 279,000 | 285,500 | 275,500 |
| 20260109 | 278,500 | 284,000 | 284,000 | 273,500 |
| 20260108 | 279,000 | 279,500 | 281,500 | 270,000 |
| 20260107 | 285,000 | 282,000 | 289,500 | 277,500 |
| 20260106 | 267,000 | 287,500 | 289,000 | 266,000 |
| 20260105 | 262,500 | 270,000 | 274,500 | 261,500 |
| 20260102 | 256,500 | 259,000 | 259,500 | 252,000 |
| 20251230 | 252,000 | 256,500 | 259,500 | 250,500 |
| 20251229 | 243,000 | 253,500 | 253,500 | 243,000 |
| 20251226 | 247,000 | 245,000 | 247,500 | 243,500 |
| 20251224 | 249,500 | 247,000 | 251,000 | 246,500 |
| 20251223 | 252,500 | 248,500 | 252,500 | 248,500 |
| 20251222 | 253,000 | 251,000 | 253,000 | 248,000 |
| 20251219 | 255,000 | 250,000 | 257,500 | 249,000 |
| 20251218 | 251,000 | 251,500 | 256,000 | 247,500 |
| 20251217 | 256,000 | 255,000 | 256,000 | 250,000 |
| 20251216 | 258,000 | 254,000 | 260,500 | 252,500 |
| 20251215 | 259,500 | 259,000 | 266,000 | 258,500 |
| 20251212 | 265,000 | 267,500 | 269,000 | 264,000 |
| 20251211 | 269,500 | 261,500 | 272,000 | 261,500 |
| 20251210 | 273,000 | 265,000 | 274,500 | 264,500 |
| 20251209 | 269,000 | 272,000 | 273,000 | 266,500 |
| 20251208 | 265,500 | 268,500 | 270,000 | 263,500 |
| 20251205 | 263,500 | 264,000 | 266,000 | 260,500 |
| 20251204 | 264,000 | 266,000 | 266,500 | 262,000 |
| 20251203 | 257,000 | 267,000 | 271,500 | 256,500 |
| 20251202 | 253,500 | 258,500 | 261,000 | 251,000 |
| 20251201 | 263,500 | 253,000 | 265,000 | 252,000 |
| 20251128 | 268,500 | 265,500 | 277,000 | 258,500 |
| 20251127 | 253,000 | 254,000 | 259,000 | 250,500 |
| 20251126 | 252,000 | 250,500 | 252,000 | 245,000 |
| 20251125 | 257,500 | 249,000 | 262,000 | 248,500 |
| 20251124 | 253,000 | 249,500 | 258,000 | 248,000 |
| 20251121 | 249,500 | 249,000 | 252,500 | 245,000 |
| 20251120 | 268,000 | 263,500 | 270,500 | 262,500 |
| 20251119 | 266,000 | 260,000 | 266,000 | 254,000 |
| 20251118 | 263,000 | 263,500 | 273,000 | 262,500 |
| 20251117 | 263,500 | 268,000 | 272,000 | 262,000 |
| 20251114 | 259,500 | 258,000 | 266,500 | 256,500 |
| 20251113 | 274,500 | 269,500 | 275,500 | 268,000 |
| 20251112 | 269,000 | 279,500 | 285,000 | 263,500 |
| 20251111 | 275,000 | 268,500 | 278,500 | 264,500 |
| 20251110 | 256,000 | 270,500 | 273,500 | 255,500 |
| 20251107 | 249,000 | 247,500 | 254,500 | 241,500 |
| 20251106 | 243,500 | 254,000 | 261,000 | 239,500 |
| 20251105 | 247,000 | 237,500 | 247,000 | 230,500 |
| 20251104 | 251,500 | 252,000 | 257,000 | 249,000 |
| 20251103 | 249,000 | 253,000 | 254,500 | 244,500 |
| 20251031 | 244,500 | 248,500 | 250,000 | 243,500 |
| 20251030 | 249,500 | 247,500 | 251,500 | 243,000 |
| 20251029 | 246,500 | 250,000 | 256,000 | 242,500 |
| 20251028 | 246,000 | 244,000 | 247,000 | 240,500 |
| 20251027 | 243,500 | 248,500 | 250,500 | 241,000 |
| 20251024 | 234,000 | 237,500 | 239,000 | 232,000 |
| 20251023 | 230,500 | 230,000 | 234,500 | 227,000 |
| 20251022 | 225,500 | 235,000 | 235,500 | 221,500 |
| 20251021 | 227,000 | 226,000 | 235,000 | 225,000 |
| 20251020 | 220,000 | 224,500 | 225,000 | 216,000 |
| 20251017 | 217,500 | 220,500 | 227,000 | 216,000 |
| 20251016 | 235,000 | 218,500 | 235,000 | 213,500 |
| 20251015 | 222,000 | 231,500 | 232,500 | 221,000 |
| 20251014 | 223,000 | 222,000 | 228,000 | 219,000 |
| 20251013 | 220,000 | 222,000 | 228,000 | 216,500 |
| 20251010 | 226,000 | 219,000 | 227,000 | 217,500 |
| 20251002 | 213,000 | 222,000 | 229,500 | 212,000 |
| 20251001 | 211,000 | 209,000 | 211,000 | 206,000 |
| 20250930 | 207,000 | 210,000 | 213,000 | 205,500 |
| 20250929 | 210,000 | 208,500 | 213,000 | 208,000 |
| 20250926 | 213,000 | 206,500 | 214,000 | 203,500 |
| 20250925 | 210,000 | 209,500 | 213,000 | 206,000 |
| 20250924 | 221,500 | 210,500 | 222,000 | 207,500 |
| 20250923 | 226,500 | 222,500 | 229,000 | 218,500 |
| 20250922 | 228,000 | 228,500 | 231,000 | 225,000 |
| 20250919 | 231,500 | 227,000 | 232,000 | 224,000 |
| 20250918 | 228,000 | 230,000 | 231,500 | 225,500 |
| 20250917 | 230,500 | 227,000 | 231,000 | 225,000 |
| 20250916 | 234,500 | 233,000 | 235,000 | 228,500 |
| 20250915 | 225,000 | 233,000 | 241,500 | 225,000 |
| 20250912 | 220,500 | 222,500 | 224,500 | 217,500 |
| 20250911 | 223,000 | 220,500 | 224,500 | 216,500 |
| 20250910 | 225,000 | 222,500 | 227,500 | 222,500 |
| 20250909 | 214,500 | 222,000 | 222,500 | 213,500 |
| 20250908 | 209,000 | 212,000 | 213,500 | 205,500 |
| 20250905 | 204,000 | 206,500 | 209,000 | 203,500 |
| 20250904 | 201,500 | 204,500 | 207,000 | 201,500 |
| 20250903 | 201,000 | 203,000 | 206,500 | 200,500 |
| 20250902 | 208,000 | 204,000 | 209,000 | 203,000 |
| 20250901 | 204,000 | 207,000 | 211,000 | 203,500 |
| 20250829 | 206,500 | 207,000 | 208,500 | 204,500 |
| 20250828 | 189,400 | 207,500 | 209,500 | 187,400 |
| 20250827 | 189,400 | 189,600 | 190,500 | 187,400 |
| 20250826 | 188,400 | 187,200 | 188,700 | 184,300 |
| 20250825 | 183,700 | 189,000 | 190,400 | 182,500 |
| 20250822 | 179,500 | 181,000 | 182,800 | 179,400 |
| 20250821 | 181,200 | 178,900 | 181,200 | 178,600 |
| 20250820 | 180,900 | 181,500 | 181,500 | 176,900 |
| 20250819 | 185,000 | 182,300 | 185,000 | 180,800 |
| 20250818 | 184,800 | 184,100 | 185,900 | 182,000 |
| 20250814 | 188,500 | 186,300 | 189,700 | 186,000 |
| 20250813 | 188,300 | 187,700 | 190,300 | 185,500 |
| 20250812 | 190,600 | 187,200 | 196,900 | 186,600 |
| 20250811 | 190,900 | 191,300 | 191,750 | 187,400 |
| 20250808 | 192,100 | 192,100 | 192,900 | 190,600 |
| 20250807 | 193,400 | 192,400 | 193,500 | 190,300 |
| 20250806 | 187,900 | 192,400 | 193,400 | 187,900 |
| 20250805 | 189,200 | 187,900 | 191,300 | 186,400 |
| 20250804 | 188,000 | 186,700 | 190,400 | 184,300 |
| 20250801 | 199,600 | 188,500 | 199,800 | 187,800 |
| 20250731 | 202,500 | 203,000 | 206,000 | 199,900 |
| 20250730 | 201,500 | 203,000 | 204,500 | 200,500 |
| 20250729 | 201,500 | 204,000 | 204,500 | 199,800 |
| 20250728 | 209,000 | 203,000 | 210,500 | 201,500 |
| 20250725 | 209,000 | 210,500 | 214,000 | 209,000 |
| 20250724 | 213,000 | 211,000 | 218,500 | 207,000 |
| 20250723 | 214,000 | 210,500 | 216,500 | 206,000 |
| 20250722 | 215,500 | 214,500 | 221,000 | 212,500 |
| 20250721 | 216,000 | 212,500 | 217,500 | 211,000 |
| 20250718 | 213,000 | 221,500 | 221,500 | 212,000 |
| 20250717 | 224,500 | 212,500 | 225,500 | 205,000 |
| 20250716 | 225,000 | 223,500 | 231,000 | 222,000 |
| 20250715 | 224,500 | 226,500 | 228,000 | 223,500 |
| 20250714 | 220,000 | 225,500 | 231,000 | 219,500 |
| 20250711 | 230,500 | 219,500 | 231,500 | 218,500 |
| 20250710 | 223,500 | 230,000 | 232,000 | 219,500 |
| 20250709 | 215,500 | 224,000 | 227,000 | 211,500 |
| 20250708 | 192,600 | 209,000 | 210,500 | 192,600 |
| 20250707 | 193,500 | 194,700 | 197,100 | 192,600 |
| 20250704 | 207,000 | 196,600 | 210,000 | 196,300 |
| 20250703 | 213,500 | 206,500 | 214,000 | 204,000 |
| 20250702 | 223,000 | 213,500 | 223,000 | 205,000 |
| 20250701 | 214,500 | 224,000 | 241,500 | 214,000 |
| 20250630 | 198,800 | 204,500 | 209,500 | 197,100 |
| 20250627 | 205,000 | 197,600 | 207,000 | 196,900 |
| 20250626 | 202,500 | 203,500 | 209,000 | 195,900 |
| 20250625 | 201,000 | 202,500 | 203,000 | 195,500 |
| 20250624 | 203,500 | 199,200 | 203,500 | 195,100 |
| 20250623 | 193,200 | 195,800 | 198,500 | 188,800 |
| 20250620 | 192,200 | 196,700 | 198,400 | 189,000 |
| 20250619 | 195,800 | 192,600 | 199,500 | 190,200 |
| 20250618 | 198,500 | 196,100 | 202,500 | 195,400 |
| 20250617 | 204,000 | 198,500 | 205,500 | 195,100 |
| 20250616 | 190,100 | 201,000 | 202,000 | 188,000 |
| 20250613 | 193,900 | 190,600 | 195,500 | 188,900 |
| 20250612 | 195,500 | 192,500 | 195,800 | 191,000 |
| 20250611 | 191,400 | 194,700 | 196,100 | 190,100 |
| 20250610 | 196,600 | 187,700 | 198,700 | 186,000 |
| 20250609 | 194,400 | 195,700 | 204,500 | 193,500 |
| 20250605 | 188,000 | 187,000 | 189,500 | 180,000 |
| 20250604 | 169,900 | 180,700 | 184,000 | 169,200 |
| 20250602 | 162,100 | 163,400 | 165,100 | 161,100 |
| 20250530 | 168,200 | 163,700 | 168,500 | 161,200 |
| 20250529 | 161,000 | 169,500 | 170,000 | 160,200 |
| 20250528 | 139,600 | 156,200 | 156,800 | 139,600 |
| 20250527 | 139,700 | 140,100 | 141,100 | 138,200 |
| 20250526 | 137,700 | 141,100 | 141,100 | 137,700 |
| 20250523 | 137,000 | 137,500 | 138,900 | 136,900 |
| 20250522 | 138,500 | 137,600 | 140,800 | 136,700 |
| 20250521 | 139,100 | 139,300 | 140,000 | 138,100 |
| 20250520 | 139,500 | 139,400 | 139,700 | 137,700 |
| 20250519 | 136,600 | 138,700 | 140,200 | 136,600 |
| 20250516 | 137,800 | 137,100 | 138,600 | 136,800 |
| 20250515 | 137,600 | 137,900 | 139,800 | 137,500 |
| 20250514 | 135,800 | 138,800 | 139,500 | 135,800 |
| 20250513 | 137,500 | 136,300 | 139,400 | 136,200 |
| 20250512 | 138,300 | 138,900 | 140,200 | 137,500 |
| 20250509 | 133,400 | 137,400 | 138,500 | 133,400 |
| 20250508 | 131,800 | 133,000 | 134,100 | 131,800 |
| 20250507 | 133,200 | 132,500 | 134,200 | 131,600 |
| 20250502 | 130,100 | 131,700 | 132,000 | 130,100 |
| 20250430 | 129,400 | 132,400 | 133,000 | 129,400 |
| 20250429 | 130,700 | 131,400 | 132,100 | 127,000 |
| 20250428 | 131,000 | 131,400 | 132,500 | 130,800 |
| 20250425 | 130,900 | 131,700 | 133,800 | 130,900 |
| 20250424 | 131,300 | 129,700 | 131,400 | 129,200 |
| 20250423 | 130,700 | 131,200 | 132,000 | 129,600 |
| 20250422 | 127,100 | 128,500 | 131,300 | 126,300 |
| 20250421 | 124,700 | 127,300 | 127,800 | 124,700 |
| 20250418 | 121,000 | 125,200 | 126,500 | 120,700 |
| 20250417 | 120,200 | 120,600 | 121,400 | 120,100 |
| 20250416 | 122,500 | 120,500 | 122,500 | 120,200 |
| 20250415 | 120,700 | 122,900 | 123,300 | 120,400 |
| 20250414 | 121,200 | 120,600 | 122,200 | 120,600 |
| 20250411 | 118,800 | 120,600 | 120,900 | 117,300 |
| 20250410 | 120,700 | 121,000 | 121,300 | 119,400 |
| 20250409 | 117,300 | 115,400 | 119,800 | 114,800 |
| 20250408 | 121,900 | 119,300 | 122,400 | 118,600 |
| 20250407 | 121,500 | 120,700 | 122,400 | 120,000 |
| 20250404 | 124,500 | 126,600 | 131,000 | 123,900 |
| 20250403 | 124,700 | 126,600 | 126,800 | 124,000 |
| 20250402 | 129,600 | 128,100 | 130,100 | 127,600 |
| 20250401 | 130,300 | 129,500 | 130,800 | 129,200 |
| 20250331 | 131,800 | 129,600 | 131,800 | 129,400 |
| 20250328 | 137,600 | 137,000 | 137,800 | 135,500 |
| 20250327 | 138,700 | 137,200 | 139,000 | 137,200 |
| 20250326 | 139,400 | 139,000 | 139,900 | 138,500 |
| 20250325 | 138,700 | 138,800 | 139,800 | 138,300 |
| 20250324 | 138,300 | 138,700 | 140,100 | 138,100 |
| 20250321 | 137,400 | 138,900 | 139,800 | 137,400 |
| 20250320 | 139,800 | 138,600 | 140,600 | 138,600 |
| 20250319 | 137,600 | 138,400 | 139,400 | 137,500 |
| 20250318 | 137,900 | 137,400 | 139,400 | 137,300 |
| 20250317 | 138,100 | 138,200 | 138,700 | 137,100 |
| 20250314 | 137,000 | 137,100 | 137,700 | 136,400 |
| 20250313 | 137,100 | 137,100 | 140,300 | 136,700 |
| 20250312 | 137,100 | 137,000 | 138,000 | 136,300 |
| 20250311 | 137,300 | 137,000 | 138,500 | 135,600 |
| 20250310 | 139,000 | 140,200 | 140,800 | 139,000 |
| 20250307 | 141,000 | 139,300 | 141,400 | 139,200 |
| 20250306 | 140,900 | 141,700 | 142,100 | 139,900 |
| 20250305 | 140,400 | 140,400 | 142,000 | 139,200 |
| 20250304 | 142,100 | 139,400 | 143,500 | 139,100 |
| 20250228 | 147,700 | 143,800 | 148,200 | 141,500 |
| 20250227 | 149,700 | 149,500 | 150,500 | 147,700 |
| 20250226 | 149,600 | 149,700 | 151,800 | 148,100 |
| 20250225 | 148,800 | 150,000 | 151,500 | 147,900 |
| 20250224 | 145,500 | 148,600 | 148,700 | 145,500 |
| 20250221 | 149,300 | 148,100 | 149,400 | 147,400 |
| 20250220 | 148,300 | 148,900 | 151,200 | 147,300 |
| 20250219 | 148,400 | 149,300 | 153,500 | 148,300 |
| 20250218 | 148,100 | 149,300 | 149,500 | 147,000 |
| 20250217 | 148,600 | 149,200 | 150,000 | 146,900 |
| 20250214 | 145,600 | 147,600 | 148,700 | 145,000 |
| 20250213 | 142,400 | 145,600 | 145,900 | 141,500 |
| 20250212 | 144,300 | 142,700 | 144,300 | 141,900 |
| 20250211 | 141,300 | 143,600 | 144,100 | 141,000 |
| 20250210 | 143,600 | 141,300 | 143,600 | 140,900 |
| 20250207 | 143,000 | 144,300 | 146,400 | 143,000 |
| 20250206 | 141,800 | 144,400 | 144,400 | 140,700 |
| 20250205 | 140,500 | 140,700 | 142,400 | 140,100 |
| 20250204 | 140,500 | 139,900 | 142,000 | 138,900 |
| 20250203 | 144,400 | 138,800 | 145,200 | 137,900 |
| 20250131 | 145,900 | 148,100 | 149,000 | 143,900 |
| 20250124 | 147,800 | 148,500 | 149,400 | 146,500 |
| 20250123 | 146,400 | 147,700 | 148,400 | 144,300 |
| 20250122 | 145,900 | 145,800 | 146,800 | 143,800 |
| 20250121 | 147,200 | 144,500 | 147,500 | 143,700 |
| 20250120 | 147,100 | 147,000 | 149,500 | 146,200 |
| 20250117 | 145,000 | 146,800 | 148,100 | 144,500 |
| 20250116 | 144,000 | 146,400 | 146,400 | 142,400 |
| 20250115 | 144,000 | 142,000 | 145,800 | 141,700 |
| 20250114 | 143,800 | 143,500 | 144,300 | 141,500 |
| 20250113 | 143,900 | 143,000 | 145,400 | 142,100 |
| 20250110 | 141,500 | 146,000 | 147,000 | 141,500 |
| 20250109 | 140,600 | 141,000 | 143,300 | 140,100 |
| 20250108 | 139,600 | 140,800 | 142,900 | 139,600 |
| 20250107 | 140,900 | 140,300 | 143,300 | 140,300 |
| 20250106 | 135,000 | 140,900 | 141,300 | 135,000 |
| 20250103 | 131,000 | 135,000 | 136,400 | 131,000 |
| 20250102 | 131,600 | 132,000 | 132,500 | 130,700 |