Stock Ticker
- (039490) 키움증권보통주
- Description: 기업개요
동사는 2000년 자본시장과 금융투자업법에 근거해 증권의 투자매매업ㆍ투자중개업 등을 영위할 목적으로 설립됨.
동사는 투자매매업, 투자중개업, 투자일임업, 투자자문업, 신탁업 등 금융투자업무를 영위하며, 2005년 이후 국내주식 위탁매매 시장점유율 1위를 유지하고 있음.
동사는 전통적 위탁 중개 서비스를 공고히 하고 자산관리 시장을 적극 공략하여 통합형 금융투자 플랫폼회사로 성장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 229,000 | 220,000 | 231,500 | 218,000 |
| 20261019 | 221,500 | 228,500 | 230,500 | 216,500 |
| 20261016 | 212,500 | 222,500 | 225,500 | 212,500 |
| 20261015 | 223,000 | 210,000 | 223,000 | 205,000 |
| 20261014 | 230,000 | 226,000 | 233,500 | 221,250 |
| 20261013 | 228,000 | 230,000 | 230,500 | 221,000 |
| 20261012 | 242,000 | 238,000 | 243,500 | 235,000 |
| 20261008 | 245,000 | 243,000 |
| 20261007 | 252,000 | 247,000 | 254,500 | 244,500 |
| 20261006 | 260,000 | 253,000 | 261,500 | 251,000 |
| 20261002 | 262,000 | 259,500 | 262,000 | 254,500 |
| 20261001 | 253,000 | 262,500 | 264,500 | 245,000 |
| 20260930 | 255,500 | 251,500 | 257,500 | 251,000 |
| 20260929 | 256,500 | 255,500 | 257,000 | 249,000 |
| 20260928 | 264,500 | 257,000 | 265,000 | 254,000 |
| 20260923 | 264,000 | 266,000 | 269,000 | 261,500 |
| 20260922 | 268,000 | 262,000 | 272,500 | 259,000 |
| 20260921 | 262,000 | 264,500 | 264,500 | 260,500 |
| 20260918 | 267,000 | 262,500 | 268,000 | 261,500 |
| 20260917 | 270,500 | 263,000 | 271,000 | 262,000 |
| 20260916 | 269,000 | 267,000 | 269,500 | 264,000 |
| 20260915 | 274,000 | 268,500 | 274,500 | 264,500 |
| 20260914 | 278,500 | 276,000 | 278,500 | 272,500 |
| 20260911 | 270,000 | 278,000 | 279,000 | 268,000 |
| 20260910 | 271,500 | 274,500 | 279,000 | 268,500 |
| 20260909 | 273,500 | 273,500 | 277,000 | 271,000 |
| 20260908 | 275,000 | 273,000 | 279,500 | 272,500 |
| 20260907 | 273,500 | 272,500 | 276,000 | 269,000 |
| 20260904 | 269,500 | 270,500 | 276,000 | 268,000 |
| 20260903 | 274,000 | 268,500 | 275,000 | 263,500 |
| 20260902 | 275,500 | 274,000 | 279,500 | 270,000 |
| 20260901 | 278,500 | 282,000 | 284,500 | 273,000 |
| 20260831 | 276,500 | 277,500 | 281,000 | 269,000 |
| 20260828 | 277,000 | 278,500 | 279,500 | 274,500 |
| 20260827 | 284,000 | 279,500 | 290,000 | 274,500 |
| 20260826 | 276,000 | 278,500 | 279,500 | 272,500 |
| 20260825 | 264,000 | 276,000 | 276,000 | 259,000 |
| 20260824 | 267,000 | 267,500 | 270,000 | 262,500 |
| 20260821 | 271,500 | 268,000 | 275,000 | 263,500 |
| 20260820 | 269,000 | 275,500 | 278,000 | 266,500 |
| 20260819 | 272,500 | 265,500 | 275,500 | 261,500 |
| 20260818 | 301,500 | 283,500 | 302,500 | 279,000 |
| 20260814 | 300,500 | 300,500 | 302,000 | 293,500 |
| 20260813 | 305,500 | 297,000 | 313,000 | 294,500 |
| 20260812 | 300,000 | 299,000 | 306,000 | 298,000 |
| 20260811 | 295,000 | 300,000 | 303,000 | 292,500 |
| 20260810 | 280,000 | 297,500 | 301,500 | 278,000 |
| 20260807 | 288,000 | 277,500 | 291,500 | 275,000 |
| 20260806 | 289,000 | 290,500 | 291,500 | 283,000 |
| 20260805 | 291,500 | 292,500 | 297,000 | 287,500 |
| 20260804 | 275,000 | 284,000 | 284,000 | 266,500 |
| 20260803 | 284,500 | 274,000 | 286,000 | 261,000 |
| 20260731 | 277,500 | 293,500 | 297,000 | 273,000 |
| 20260730 | 261,000 | 258,500 | 274,000 | 251,000 |
| 20260729 | 274,000 | 256,500 | 280,000 | 243,000 |
| 20260728 | 288,500 | 272,000 | 291,000 | 264,500 |
| 20260727 | 303,500 | 300,000 | 305,000 | 297,500 |
| 20260724 | 310,500 | 298,500 | 313,000 | 289,500 |
| 20260723 | 306,000 | 314,500 | 315,500 | 304,000 |
| 20260722 | 314,500 | 303,500 | 320,500 | 302,000 |
| 20260721 | 304,000 | 305,500 | 313,500 | 301,000 |
| 20260720 | 316,000 | 307,000 | 322,500 | 301,500 |
| 20260716 | 326,500 | 322,000 | 329,000 | 310,500 |
| 20260715 | 322,000 | 331,000 | 336,000 | 321,000 |
| 20260714 | 327,000 | 308,000 | 328,000 | 304,000 |
| 20260713 | 338,500 | 323,500 | 357,500 | 318,500 |
| 20260710 | 324,000 | 336,000 | 347,500 | 319,500 |
| 20260709 | 342,500 | 315,000 | 343,000 | 301,000 |
| 20260708 | 339,000 | 334,500 | 363,000 | 324,500 |
| 20260707 | 353,500 | 346,000 | 362,500 | 335,500 |
| 20260706 | 353,000 | 356,500 | 373,500 | 349,500 |
| 20260703 | 329,000 | 348,500 | 356,500 | 314,500 |
| 20260702 | 339,500 | 322,500 | 341,500 | 319,500 |
| 20260701 | 348,000 | 347,500 | 360,000 | 341,500 |
| 20260630 | 336,000 | 343,000 | 355,500 | 328,500 |
| 20260629 | 309,000 | 331,000 | 334,500 | 305,500 |
| 20260626 | 337,000 | 306,500 | 337,000 | 297,000 |
| 20260625 | 325,000 | 337,500 | 348,000 | 323,000 |
| 20260624 | 319,000 | 314,000 | 328,000 | 306,000 |
| 20260623 | 339,000 | 321,500 | 353,500 | 320,000 |
| 20260622 | 344,000 | 337,000 | 344,000 | 329,000 |
| 20260619 | 354,000 | 346,000 | 357,500 | 339,500 |
| 20260618 | 370,500 | 350,500 | 374,500 | 344,500 |
| 20260617 | 388,000 | 369,000 | 388,000 | 368,500 |
| 20260616 | 373,500 | 390,000 | 398,000 | 373,000 |
| 20260615 | 375,500 | 367,500 | 379,000 | 364,500 |
| 20260612 | 366,500 | 363,500 | 375,000 | 357,500 |
| 20260611 | 331,500 | 341,500 | 350,500 | 324,000 |
| 20260610 | 343,500 | 342,500 | 353,000 | 329,500 |
| 20260609 | 339,500 | 357,500 | 360,000 | 335,000 |
| 20260608 | 331,500 | 330,500 | 344,500 | 325,000 |
| 20260605 | 380,500 | 364,000 | 389,500 | 361,000 |
| 20260604 | 366,000 | 372,000 | 377,000 | 364,500 |
| 20260602 | 384,500 | 364,000 | 385,000 | 359,500 |
| 20260601 | 370,500 | 381,000 | 397,500 | 368,000 |
| 20260529 | 378,000 | 370,500 | 379,000 | 359,000 |
| 20260528 | 390,500 | 371,000 | 391,000 | 357,500 |
| 20260527 | 406,500 | 391,000 | 412,500 | 390,000 |
| 20260526 | 415,000 | 400,500 | 421,000 | 400,000 |
| 20260522 | 409,000 | 407,000 | 416,000 | 395,500 |
| 20260521 | 376,500 | 410,000 | 415,500 | 374,500 |
| 20260520 | 381,000 | 363,500 | 381,000 | 353,500 |
| 20260519 | 386,500 | 377,500 | 391,500 | 371,000 |
| 20260518 | 392,000 | 390,000 | 398,000 | 368,500 |
| 20260515 | 430,000 | 396,000 | 435,500 | 388,000 |
| 20260514 | 413,000 | 420,000 | 426,000 | 412,000 |
| 20260513 | 417,500 | 410,500 | 419,500 | 404,000 |
| 20260512 | 469,500 | 420,000 | 476,000 | 400,500 |
| 20260511 | 465,500 | 459,000 | 484,000 | 455,500 |
| 20260508 | 453,000 | 452,500 | 463,500 | 450,000 |
| 20260507 | 471,000 | 466,000 | 471,000 | 447,000 |
| 20260506 | 463,000 | 484,500 | 492,500 | 451,500 |
| 20260504 | 406,000 | 422,500 | 430,000 | 396,000 |
| 20260430 | 426,000 | 398,000 | 431,000 | 396,000 |
| 20260429 | 448,000 | 423,500 | 448,000 | 421,000 |
| 20260428 | 452,500 | 445,500 | 464,500 | 444,500 |
| 20260427 | 456,000 | 453,000 | 464,000 | 442,000 |
| 20260424 | 447,500 | 449,500 | 459,500 | 447,500 |
| 20260423 | 461,500 | 446,500 | 469,000 | 435,500 |
| 20260422 | 453,000 | 444,000 | 453,000 | 437,000 |
| 20260421 | 446,000 | 451,500 | 454,000 | 440,000 |
| 20260420 | 450,000 | 443,000 | 452,500 | 440,500 |
| 20260417 | 461,000 | 448,000 | 461,500 | 446,500 |
| 20260416 | 472,000 | 459,500 | 472,000 | 457,000 |
| 20260415 | 484,000 | 466,000 | 489,000 | 465,000 |
| 20260414 | 474,500 | 480,000 | 488,500 | 460,500 |
| 20260413 | 440,500 | 462,500 | 472,000 | 440,000 |
| 20260410 | 451,500 | 453,000 | 470,000 | 450,000 |
| 20260409 | 450,000 | 447,000 | 458,000 | 444,000 |
| 20260408 | 442,500 | 459,500 | 468,500 | 432,500 |
| 20260407 | 420,500 | 409,500 | 429,000 | 405,000 |
| 20260406 | 410,000 | 420,500 | 429,500 | 409,000 |
| 20260403 | 414,000 | 412,000 | 418,000 | 405,500 |
| 20260402 | 442,000 | 404,000 | 448,000 | 398,500 |
| 20260401 | 439,500 | 437,500 | 445,000 | 424,000 |
| 20260331 | 400,000 | 410,500 | 428,500 | 398,500 |
| 20260330 | 407,500 | 411,000 | 415,500 | 405,000 |
| 20260327 | 404,000 | 435,000 | 438,250 | 400,500 |
| 20260326 | 429,000 | 418,500 | 434,000 | 415,000 |
| 20260325 | 414,000 | 432,000 | 438,000 | 413,500 |
| 20260324 | 432,000 | 400,000 | 433,000 | 397,000 |
| 20260323 | 433,000 | 415,000 | 436,500 | 410,000 |
| 20260320 | 453,500 | 460,500 | 471,500 | 452,500 |
| 20260319 | 451,000 | 449,000 | 453,000 | 436,000 |
| 20260318 | 450,500 | 469,000 | 475,000 | 448,500 |
| 20260317 | 442,000 | 444,000 | 453,500 | 434,500 |
| 20260316 | 422,000 | 430,000 | 435,000 | 421,500 |
| 20260313 | 427,000 | 429,000 | 441,500 | 420,000 |
| 20260312 | 446,000 | 450,000 | 456,500 | 440,000 |
| 20260311 | 440,500 | 450,000 | 467,000 | 438,000 |
| 20260310 | 435,000 | 426,500 | 452,000 | 421,000 |
| 20260309 | 395,500 | 415,000 | 415,000 | 383,000 |
| 20260306 | 419,500 | 435,500 | 439,000 | 413,000 |
| 20260305 | 411,000 | 441,000 | 454,500 | 406,500 |
| 20260304 | 408,000 | 372,500 | 420,000 | 366,500 |
| 20260303 | 454,500 | 424,500 | 457,000 | 422,000 |
| 20260227 | 460,000 | 466,000 | 478,000 | 459,000 |
| 20260226 | 470,000 | 471,500 | 474,000 | 451,500 |
| 20260225 | 465,000 | 467,500 | 474,500 | 455,500 |
| 20260224 | 462,500 | 458,000 | 471,500 | 439,500 |
| 20260223 | 498,500 | 472,000 | 500,000 | 469,000 |
| 20260220 | 498,000 | 495,500 | 509,000 | 481,500 |
| 20260219 | 492,000 | 487,500 | 517,000 | 484,000 |
| 20260213 | 456,000 | 469,500 | 486,500 | 442,500 |
| 20260212 | 456,000 | 452,500 | 462,500 | 444,500 |
| 20260211 | 448,000 | 447,500 | 453,000 | 436,000 |
| 20260210 | 448,000 | 449,000 | 454,500 | 437,000 |
| 20260209 | 430,000 | 443,500 | 453,000 | 428,000 |
| 20260206 | 410,000 | 405,000 | 417,000 | 393,000 |
| 20260205 | 435,500 | 430,000 | 441,500 | 420,000 |
| 20260204 | 454,000 | 444,000 | 459,500 | 440,000 |
| 20260203 | 430,500 | 455,000 | 469,500 | 430,500 |
| 20260202 | 434,000 | 417,000 | 445,000 | 412,500 |
| 20260130 | 426,500 | 443,500 | 454,500 | 422,500 |
| 20260129 | 395,500 | 426,000 | 434,500 | 390,500 |
| 20260128 | 393,500 | 395,000 | 412,500 | 389,000 |
| 20260127 | 358,000 | 390,500 | 396,000 | 351,000 |
| 20260126 | 339,500 | 358,500 | 364,000 | 336,000 |
| 20260123 | 334,000 | 343,500 | 345,000 | 324,500 |
| 20260122 | 315,500 | 326,500 | 339,500 | 315,000 |
| 20260121 | 313,500 | 308,500 | 316,500 | 306,500 |
| 20260120 | 319,500 | 320,500 | 325,000 | 317,000 |
| 20260119 | 329,500 | 321,500 | 334,000 | 320,000 |
| 20260116 | 332,500 | 330,000 | 332,500 | 323,000 |
| 20260115 | 321,000 | 326,000 | 338,000 | 321,000 |
| 20260114 | 316,500 | 322,500 | 323,000 | 312,000 |
| 20260113 | 316,500 | 318,000 | 324,000 | 311,500 |
| 20260112 | 323,000 | 311,000 | 327,500 | 307,000 |
| 20260109 | 306,000 | 315,000 | 317,750 | 305,500 |
| 20260108 | 307,000 | 306,500 | 312,000 | 302,500 |
| 20260107 | 317,000 | 310,000 | 320,500 | 306,000 |
| 20260106 | 301,000 | 319,000 | 320,000 | 297,000 |
| 20260105 | 297,000 | 299,000 | 308,000 | 293,500 |
| 20260102 | 289,500 | 301,500 | 304,000 | 282,000 |
| 20251230 | 293,000 | 289,500 | 295,000 | 287,500 |
| 20251229 | 288,500 | 296,500 | 298,500 | 286,000 |
| 20251226 | 301,500 | 298,500 | 305,000 | 295,000 |
| 20251224 | 301,500 | 300,000 | 301,500 | 297,000 |
| 20251223 | 297,000 | 301,500 | 303,500 | 295,000 |
| 20251222 | 298,000 | 296,500 | 299,000 | 293,000 |
| 20251219 | 283,000 | 296,500 | 296,500 | 280,500 |
| 20251218 | 273,000 | 279,000 | 280,500 | 269,500 |
| 20251217 | 281,000 | 276,500 | 281,500 | 271,500 |
| 20251216 | 280,500 | 280,500 | 285,500 | 278,000 |
| 20251215 | 284,000 | 281,000 | 284,000 | 278,000 |
| 20251212 | 281,000 | 286,500 | 289,500 | 279,500 |
| 20251211 | 284,500 | 277,500 | 287,500 | 277,500 |
| 20251210 | 285,000 | 281,000 | 285,000 | 280,500 |
| 20251209 | 284,500 | 285,000 | 285,250 | 282,000 |
| 20251208 | 287,500 | 286,000 | 292,000 | 282,000 |
| 20251205 | 279,500 | 287,500 | 287,500 | 277,000 |
| 20251204 | 284,000 | 282,000 | 285,250 | 279,000 |
| 20251203 | 278,000 | 286,500 | 291,500 | 276,500 |
| 20251202 | 271,000 | 278,000 | 280,500 | 270,000 |
| 20251201 | 276,000 | 270,500 | 278,000 | 265,000 |
| 20251128 | 272,000 | 273,000 | 278,000 | 267,000 |
| 20251127 | 274,000 | 270,500 | 275,000 | 268,500 |
| 20251126 | 273,000 | 273,000 | 273,500 | 268,000 |
| 20251125 | 272,500 | 269,000 | 273,500 | 263,500 |
| 20251124 | 268,000 | 267,000 | 269,500 | 260,000 |
| 20251121 | 265,500 | 262,000 | 266,500 | 258,500 |
| 20251120 | 276,500 | 276,500 | 279,000 | 270,000 |
| 20251119 | 278,000 | 270,500 | 278,000 | 263,000 |
| 20251118 | 288,500 | 274,000 | 292,000 | 271,000 |
| 20251117 | 291,500 | 293,500 | 293,500 | 283,000 |
| 20251114 | 300,500 | 288,000 | 303,500 | 288,000 |
| 20251113 | 296,500 | 312,500 | 312,500 | 295,500 |
| 20251112 | 297,000 | 298,500 | 304,000 | 291,500 |
| 20251111 | 303,000 | 292,500 | 308,500 | 287,000 |
| 20251110 | 290,000 | 305,000 | 309,500 | 288,500 |
| 20251107 | 286,000 | 281,500 | 292,000 | 275,000 |
| 20251106 | 296,000 | 291,000 | 300,500 | 280,000 |
| 20251105 | 288,500 | 282,000 | 288,500 | 271,500 |
| 20251104 | 301,000 | 290,500 | 302,000 | 288,000 |
| 20251103 | 297,500 | 303,500 | 309,500 | 294,000 |
| 20251031 | 305,500 | 297,000 | 307,500 | 294,000 |
| 20251030 | 306,500 | 299,500 | 322,500 | 297,000 |
| 20251029 | 301,000 | 297,000 | 306,000 | 291,000 |
| 20251028 | 290,000 | 298,500 | 303,000 | 285,000 |
| 20251027 | 283,500 | 294,500 | 296,000 | 278,500 |
| 20251024 | 269,500 | 272,000 | 276,000 | 266,000 |
| 20251023 | 261,500 | 262,000 | 268,000 | 257,000 |
| 20251022 | 269,500 | 267,500 | 269,500 | 260,500 |
| 20251021 | 281,500 | 273,000 | 282,000 | 270,500 |
| 20251020 | 252,000 | 278,000 | 278,000 | 248,000 |
| 20251017 | 250,500 | 248,000 | 253,500 | 245,000 |
| 20251016 | 255,500 | 253,500 | 261,500 | 251,000 |
| 20251015 | 244,000 | 252,000 | 252,500 | 243,500 |
| 20251014 | 241,500 | 244,000 | 252,500 | 240,000 |
| 20251013 | 246,500 | 240,500 | 246,500 | 237,500 |
| 20251010 | 260,500 | 250,500 | 261,000 | 249,000 |
| 20251002 | 247,000 | 255,500 | 261,000 | 245,000 |
| 20251001 | 247,000 | 243,500 | 249,000 | 243,000 |
| 20250930 | 250,500 | 245,000 | 252,000 | 243,000 |
| 20250929 | 255,000 | 252,000 | 262,500 | 251,000 |
| 20250926 | 259,000 | 251,000 | 261,500 | 247,500 |
| 20250925 | 260,500 | 256,500 | 264,500 | 254,500 |
| 20250924 | 270,500 | 263,500 | 274,500 | 254,000 |
| 20250923 | 280,000 | 276,000 | 282,500 | 275,500 |
| 20250922 | 277,000 | 278,000 | 281,500 | 273,000 |
| 20250919 | 278,500 | 277,500 | 281,000 | 274,500 |
| 20250918 | 271,000 | 277,000 | 280,500 | 265,500 |
| 20250917 | 265,500 | 265,500 | 267,000 | 257,500 |
| 20250916 | 268,500 | 266,500 | 271,000 | 263,500 |
| 20250915 | 255,000 | 267,500 | 271,500 | 255,000 |
| 20250912 | 257,000 | 249,500 | 259,000 | 244,500 |
| 20250911 | 247,500 | 249,500 | 253,500 | 243,000 |
| 20250910 | 235,000 | 249,000 | 250,500 | 230,500 |
| 20250909 | 215,500 | 231,000 | 232,000 | 213,000 |
| 20250908 | 207,500 | 212,500 | 215,000 | 205,500 |
| 20250905 | 207,000 | 206,500 | 209,500 | 205,000 |
| 20250904 | 201,500 | 205,500 | 206,500 | 199,900 |
| 20250903 | 199,100 | 202,000 | 203,000 | 198,700 |
| 20250902 | 200,500 | 201,000 | 202,500 | 199,500 |
| 20250901 | 204,500 | 200,500 | 204,500 | 199,200 |
| 20250829 | 210,000 | 205,500 | 210,500 | 203,500 |
| 20250828 | 204,000 | 209,500 | 213,000 | 201,500 |
| 20250827 | 205,000 | 204,500 | 206,000 | 199,300 |
| 20250826 | 203,500 | 205,000 | 205,000 | 200,000 |
| 20250825 | 203,000 | 205,000 | 209,500 | 201,000 |
| 20250822 | 195,800 | 199,200 | 199,500 | 195,800 |
| 20250821 | 195,500 | 195,800 | 199,600 | 195,400 |
| 20250820 | 199,100 | 195,900 | 199,100 | 190,500 |
| 20250819 | 207,500 | 202,000 | 207,500 | 200,500 |
| 20250818 | 209,000 | 205,500 | 209,500 | 203,000 |
| 20250814 | 212,000 | 210,500 | 214,000 | 207,500 |
| 20250813 | 214,500 | 212,000 | 217,500 | 208,500 |
| 20250812 | 202,000 | 210,500 | 217,000 | 202,000 |
| 20250811 | 206,500 | 203,500 | 206,500 | 200,000 |
| 20250808 | 207,000 | 206,500 | 209,500 | 205,000 |
| 20250807 | 212,000 | 209,500 | 213,000 | 206,000 |
| 20250806 | 204,000 | 209,000 | 210,500 | 203,750 |
| 20250805 | 207,000 | 205,500 | 212,000 | 203,500 |
| 20250804 | 198,800 | 204,000 | 205,500 | 198,100 |
| 20250801 | 210,500 | 200,500 | 212,000 | 199,600 |
| 20250731 | 217,500 | 215,500 | 219,500 | 213,500 |
| 20250730 | 224,500 | 216,500 | 227,500 | 211,000 |
| 20250729 | 209,000 | 215,500 | 217,000 | 207,000 |
| 20250728 | 220,000 | 210,500 | 220,500 | 207,000 |
| 20250725 | 218,000 | 221,500 | 224,500 | 216,500 |
| 20250724 | 223,000 | 220,500 | 228,000 | 217,000 |
| 20250723 | 224,000 | 223,000 | 228,500 | 217,000 |
| 20250722 | 228,000 | 222,500 | 229,500 | 220,000 |
| 20250721 | 226,000 | 225,500 | 226,000 | 220,500 |
| 20250718 | 233,000 | 230,000 | 233,000 | 224,000 |
| 20250717 | 231,500 | 232,000 | 234,000 | 227,000 |
| 20250716 | 235,000 | 232,000 | 236,000 | 229,500 |
| 20250715 | 238,000 | 237,500 | 241,000 | 230,500 |
| 20250714 | 236,500 | 240,000 | 240,500 | 233,500 |
| 20250711 | 240,500 | 238,000 | 244,000 | 236,000 |
| 20250710 | 230,000 | 240,000 | 240,500 | 229,000 |
| 20250709 | 230,000 | 232,500 | 236,000 | 225,500 |
| 20250708 | 215,000 | 227,500 | 228,000 | 214,500 |
| 20250707 | 205,000 | 214,000 | 215,500 | 205,000 |
| 20250704 | 221,500 | 210,500 | 224,500 | 209,000 |
| 20250703 | 226,500 | 223,000 | 227,000 | 219,000 |
| 20250702 | 235,000 | 223,000 | 236,500 | 219,500 |
| 20250701 | 230,000 | 234,500 | 241,500 | 229,000 |
| 20250630 | 228,500 | 229,000 | 231,500 | 223,000 |
| 20250627 | 234,500 | 228,500 | 234,500 | 226,000 |
| 20250626 | 234,000 | 234,500 | 236,500 | 224,500 |
| 20250625 | 238,500 | 236,500 | 239,500 | 230,500 |
| 20250624 | 230,000 | 236,500 | 240,000 | 225,000 |
| 20250623 | 211,000 | 220,000 | 221,500 | 209,000 |
| 20250620 | 210,500 | 213,500 | 219,000 | 202,500 |
| 20250619 | 209,500 | 205,500 | 212,000 | 201,500 |
| 20250618 | 208,000 | 209,500 | 216,500 | 206,500 |
| 20250617 | 219,500 | 210,000 | 219,500 | 207,000 |
| 20250616 | 196,000 | 212,500 | 212,500 | 195,900 |
| 20250613 | 198,900 | 195,000 | 206,500 | 191,200 |
| 20250612 | 190,200 | 197,000 | 205,250 | 188,300 |
| 20250611 | 188,100 | 190,000 | 191,300 | 183,500 |
| 20250610 | 195,600 | 187,500 | 195,600 | 184,800 |
| 20250609 | 183,000 | 191,400 | 195,900 | 182,000 |
| 20250605 | 175,600 | 175,200 | 177,800 | 169,900 |
| 20250604 | 165,900 | 173,000 | 176,100 | 165,500 |
| 20250602 | 161,800 | 162,400 | 168,300 | 160,100 |
| 20250530 | 163,300 | 162,600 | 164,700 | 159,000 |
| 20250529 | 151,400 | 160,400 | 161,000 | 150,500 |
| 20250528 | 148,500 | 150,100 | 151,900 | 148,000 |
| 20250527 | 148,000 | 148,200 | 149,500 | 146,500 |
| 20250526 | 147,200 | 149,100 | 149,100 | 146,900 |
| 20250523 | 147,400 | 147,200 | 150,400 | 147,000 |
| 20250522 | 148,100 | 147,300 | 149,900 | 145,900 |
| 20250521 | 144,300 | 149,800 | 149,800 | 144,200 |
| 20250520 | 145,100 | 144,400 | 147,400 | 143,600 |
| 20250519 | 147,400 | 143,500 | 147,800 | 142,200 |
| 20250516 | 147,800 | 148,200 | 148,600 | 145,200 |
| 20250515 | 146,600 | 147,000 | 150,600 | 146,400 |
| 20250514 | 150,300 | 148,100 | 152,000 | 147,700 |
| 20250513 | 145,800 | 150,200 | 150,200 | 144,300 |
| 20250512 | 142,900 | 147,200 | 149,000 | 142,700 |
| 20250509 | 143,900 | 142,500 | 144,500 | 139,800 |
| 20250508 | 141,000 | 143,400 | 143,600 | 140,100 |
| 20250507 | 140,200 | 140,700 | 144,200 | 138,100 |
| 20250502 | 136,300 | 137,600 | 138,600 | 135,300 |
| 20250430 | 132,100 | 137,000 | 140,800 | 132,100 |
| 20250429 | 129,200 | 132,400 | 132,700 | 129,200 |
| 20250428 | 127,600 | 129,000 | 131,000 | 127,600 |
| 20250425 | 128,100 | 127,900 | 128,900 | 126,500 |
| 20250424 | 127,700 | 127,500 | 128,000 | 126,400 |
| 20250423 | 127,700 | 127,300 | 127,900 | 125,900 |
| 20250422 | 122,400 | 126,100 | 128,400 | 121,600 |
| 20250421 | 119,600 | 122,700 | 123,000 | 119,100 |
| 20250418 | 116,500 | 118,300 | 119,400 | 116,300 |
| 20250417 | 116,000 | 116,800 | 117,000 | 114,200 |
| 20250416 | 116,600 | 115,900 | 117,600 | 115,200 |
| 20250415 | 113,700 | 117,200 | 117,800 | 113,700 |
| 20250414 | 114,000 | 113,900 | 114,600 | 113,600 |
| 20250411 | 112,100 | 113,600 | 114,000 | 111,100 |
| 20250410 | 115,800 | 113,600 | 115,800 | 112,000 |
| 20250409 | 108,600 | 109,900 | 111,000 | 108,500 |
| 20250408 | 111,400 | 109,800 | 112,600 | 108,100 |
| 20250407 | 115,400 | 109,200 | 116,000 | 107,000 |
| 20250404 | 122,000 | 118,600 | 122,800 | 116,600 |
| 20250403 | 125,000 | 123,200 | 125,900 | 122,700 |
| 20250402 | 127,800 | 128,400 | 130,400 | 127,000 |
| 20250401 | 128,000 | 128,000 | 130,300 | 127,000 |
| 20250331 | 127,800 | 126,900 | 130,000 | 125,800 |
| 20250328 | 133,100 | 129,700 | 133,900 | 129,200 |
| 20250327 | 132,000 | 133,100 | 135,000 | 131,500 |
| 20250326 | 130,800 | 133,400 | 136,100 | 130,000 |
| 20250325 | 130,600 | 130,700 | 132,800 | 127,000 |
| 20250324 | 131,100 | 131,200 | 133,400 | 130,900 |
| 20250321 | 127,100 | 132,400 | 133,600 | 127,100 |
| 20250320 | 132,200 | 129,400 | 133,600 | 128,800 |
| 20250319 | 125,300 | 133,900 | 136,000 | 124,400 |
| 20250318 | 122,900 | 125,300 | 126,400 | 122,100 |
| 20250317 | 121,800 | 121,700 | 122,800 | 120,400 |
| 20250314 | 122,300 | 120,700 | 122,300 | 120,200 |
| 20250313 | 120,500 | 121,500 | 122,300 | 120,500 |
| 20250312 | 118,500 | 121,300 | 122,500 | 118,500 |
| 20250311 | 117,500 | 119,000 | 120,000 | 114,700 |
| 20250310 | 116,700 | 119,200 | 120,300 | 116,500 |
| 20250307 | 117,000 | 116,100 | 118,500 | 115,900 |
| 20250306 | 113,800 | 119,100 | 119,700 | 113,300 |
| 20250305 | 114,800 | 113,200 | 115,300 | 112,100 |
| 20250304 | 113,500 | 113,700 | 116,400 | 113,300 |
| 20250228 | 116,700 | 114,200 | 116,900 | 113,700 |
| 20250227 | 120,000 | 117,700 | 120,600 | 117,400 |
| 20250226 | 120,200 | 120,500 | 121,300 | 119,300 |
| 20250225 | 119,100 | 120,200 | 121,700 | 118,500 |
| 20250224 | 119,100 | 120,000 | 120,400 | 118,200 |
| 20250221 | 122,200 | 120,200 | 122,400 | 120,200 |
| 20250220 | 119,500 | 121,900 | 123,400 | 119,000 |
| 20250219 | 117,500 | 120,000 | 120,100 | 117,500 |
| 20250218 | 117,800 | 117,800 | 118,200 | 116,600 |
| 20250217 | 119,400 | 117,700 | 120,300 | 116,600 |
| 20250214 | 117,900 | 119,000 | 120,400 | 117,800 |
| 20250213 | 117,000 | 117,500 | 119,500 | 115,800 |
| 20250212 | 117,200 | 116,600 | 118,500 | 115,600 |
| 20250211 | 116,800 | 116,700 | 117,200 | 115,900 |
| 20250210 | 115,700 | 116,600 | 117,200 | 115,700 |
| 20250207 | 115,300 | 115,800 | 118,000 | 115,300 |
| 20250206 | 117,600 | 114,700 | 117,900 | 114,200 |
| 20250205 | 125,300 | 117,000 | 125,300 | 116,600 |
| 20250204 | 123,800 | 125,100 | 125,500 | 123,100 |
| 20250203 | 122,000 | 123,800 | 124,900 | 119,700 |
| 20250131 | 125,700 | 125,200 | 126,000 | 123,700 |
| 20250124 | 124,800 | 124,500 | 125,500 | 123,300 |
| 20250123 | 124,400 | 124,500 | 125,000 | 123,300 |
| 20250122 | 124,100 | 124,000 | 125,100 | 122,500 |
| 20250121 | 122,300 | 123,700 | 124,000 | 122,200 |
| 20250120 | 121,300 | 122,000 | 122,000 | 119,800 |
| 20250117 | 120,600 | 121,700 | 124,300 | 120,600 |
| 20250116 | 122,400 | 121,500 | 122,400 | 120,200 |
| 20250115 | 121,000 | 121,500 | 122,800 | 119,500 |
| 20250114 | 119,600 | 120,900 | 121,800 | 118,500 |
| 20250113 | 121,300 | 119,600 | 121,600 | 118,200 |
| 20250110 | 118,900 | 121,300 | 121,300 | 118,800 |
| 20250109 | 119,500 | 120,000 | 120,600 | 119,100 |
| 20250108 | 118,900 | 120,200 | 121,900 | 118,200 |
| 20250107 | 115,600 | 120,800 | 121,400 | 115,500 |
| 20250106 | 115,500 | 115,100 | 116,400 | 112,800 |
| 20250103 | 112,300 | 115,300 | 115,600 | 112,300 |
| 20250102 | 116,100 | 112,400 | 117,600 | 111,000 |