Stock Ticker
- (042660) 한화오션보통주
- Description: 기업개요
동사는 2000년 대우중공업에서 분할 설립되어 2001년 상장되었으며, 2024년 한화로부터 플랜트 및 풍력 사업을 인수함.
LNG·원유·컨테이너·LPG 운반선, 해양제품, 잠수함, 구축함 등 특수선을 건조하는 조선해양 전문회사로 석유화학, 정유, 발전/담수 플랜트를 설계·시공하고 있음.
친환경 솔루션 기술 개발에 집중하며 화석 연료 기반 기계식 추진에서 무탄소 연료 전동화로 전환하여 미래 해양산업을 주도하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 63,500 | 58,900 | 63,500 | 58,700 |
| 20261019 | 61,900 | 64,200 | 64,200 | 61,200 |
| 20261016 | 62,900 | 65,000 | 67,000 | 62,400 |
| 20261015 | 63,600 | 62,400 | 64,800 | 61,300 |
| 20261014 | 66,000 | 67,400 | 69,150 | 65,700 |
| 20261013 | 65,000 | 67,100 | 67,500 | 62,700 |
| 20261012 | 70,100 | 67,300 | 70,700 | 67,000 |
| 20261008 | 73,500 | 72,000 | 73,900 |
| 20261007 | 77,400 | 74,100 | 77,400 | 74,100 |
| 20261006 | 79,000 | 77,200 | 79,200 | 77,000 |
| 20261002 | 78,600 | 78,800 | 78,800 | 77,800 |
| 20261001 | 78,800 | 78,500 | 79,100 | 77,000 |
| 20260930 | 79,700 | 78,800 | 80,800 | 78,400 |
| 20260929 | 80,600 | 78,600 | 81,000 | 78,000 |
| 20260928 | 80,800 | 80,000 | 81,500 | 79,800 |
| 20260923 | 81,900 | 79,600 | 82,000 | 79,500 |
| 20260922 | 82,600 | 81,600 | 83,000 | 81,500 |
| 20260921 | 83,600 | 81,800 | 83,700 | 81,700 |
| 20260918 | 84,500 | 82,900 | 84,500 | 82,900 |
| 20260917 | 82,100 | 83,600 | 84,700 | 82,000 |
| 20260916 | 82,800 | 81,300 | 82,900 | 81,100 |
| 20260915 | 84,500 | 82,400 | 84,500 | 81,900 |
| 20260914 | 84,800 | 85,900 | 86,800 | 84,100 |
| 20260911 | 83,700 | 85,600 | 86,600 | 82,700 |
| 20260910 | 86,400 | 85,500 | 87,400 | 84,400 |
| 20260909 | 88,600 | 88,100 | 90,900 | 87,600 |
| 20260908 | 88,500 | 86,100 | 90,200 | 86,100 |
| 20260907 | 87,100 | 87,300 | 87,800 | 85,900 |
| 20260904 | 86,800 | 86,800 | 87,000 | 85,300 |
| 20260903 | 84,300 | 86,500 | 88,300 | 82,700 |
| 20260902 | 84,900 | 82,000 | 85,300 | 82,000 |
| 20260901 | 87,400 | 87,900 | 88,400 | 85,800 |
| 20260831 | 86,500 | 88,000 | 88,000 | 84,500 |
| 20260828 | 89,000 | 88,500 | 90,500 | 88,000 |
| 20260827 | 88,000 | 89,600 | 89,900 | 87,900 |
| 20260826 | 86,300 | 87,300 | 87,700 | 85,000 |
| 20260825 | 82,400 | 86,600 | 86,600 | 81,100 |
| 20260824 | 84,300 | 83,400 | 85,200 | 82,500 |
| 20260821 | 86,000 | 84,200 | 86,800 | 82,900 |
| 20260820 | 89,200 | 88,500 | 89,800 | 88,200 |
| 20260819 | 88,200 | 88,100 | 89,500 | 85,400 |
| 20260818 | 94,900 | 90,900 | 94,900 | 90,000 |
| 20260814 | 95,200 | 95,800 | 99,400 | 93,500 |
| 20260813 | 91,200 | 90,700 | 92,900 | 89,800 |
| 20260812 | 89,300 | 90,100 | 90,900 | 87,600 |
| 20260811 | 93,200 | 89,000 | 94,100 | 89,000 |
| 20260810 | 90,200 | 94,400 | 94,400 | 90,200 |
| 20260807 | 90,800 | 89,400 | 91,700 | 87,400 |
| 20260806 | 90,200 | 90,700 | 92,700 | 88,100 |
| 20260805 | 89,200 | 91,900 | 92,000 | 87,000 |
| 20260804 | 83,600 | 87,500 | 87,600 | 83,600 |
| 20260803 | 83,000 | 83,000 | 84,900 | 81,500 |
| 20260731 | 81,600 | 85,200 | 85,500 | 79,200 |
| 20260730 | 71,700 | 79,300 | 83,600 | 71,700 |
| 20260729 | 81,000 | 74,600 | 81,700 | 71,300 |
| 20260728 | 85,100 | 81,000 | 85,100 | 80,400 |
| 20260727 | 88,700 | 88,800 | 90,800 | 83,600 |
| 20260724 | 90,000 | 87,900 | 91,600 | 86,600 |
| 20260723 | 83,700 | 89,900 | 89,900 | 82,100 |
| 20260722 | 83,200 | 83,900 | 86,800 | 82,900 |
| 20260721 | 82,600 | 81,900 | 83,400 | 78,700 |
| 20260720 | 89,600 | 83,200 | 89,700 | 82,700 |
| 20260716 | 86,100 | 86,700 | 87,300 | 81,500 |
| 20260715 | 78,500 | 82,000 | 83,100 | 78,500 |
| 20260714 | 78,100 | 76,800 | 79,100 | 74,000 |
| 20260713 | 83,000 | 78,800 | 85,500 | 78,100 |
| 20260710 | 79,600 | 81,300 | 83,900 | 79,600 |
| 20260709 | 82,600 | 78,600 | 84,800 | 77,700 |
| 20260708 | 89,500 | 82,000 | 89,700 | 80,600 |
| 20260707 | 92,800 | 89,800 | 93,800 | 87,000 |
| 20260706 | 112,200 | 116,100 | 123,000 | 109,500 |
| 20260703 | 103,200 | 106,900 | 107,800 | 97,800 |
| 20260702 | 115,100 | 104,500 | 115,900 | 103,700 |
| 20260701 | 101,200 | 103,300 | 104,300 | 98,700 |
| 20260630 | 105,600 | 100,300 | 107,200 | 99,500 |
| 20260629 | 99,100 | 105,500 | 105,500 | 96,100 |
| 20260626 | 106,500 | 98,000 | 106,800 | 95,500 |
| 20260625 | 109,300 | 105,600 | 116,400 | 105,600 |
| 20260624 | 105,900 | 106,000 | 109,700 | 103,100 |
| 20260623 | 118,400 | 104,500 | 121,900 | 104,500 |
| 20260622 | 125,100 | 116,500 | 125,200 | 116,300 |
| 20260619 | 125,400 | 128,400 | 128,400 | 120,400 |
| 20260618 | 132,200 | 125,100 | 134,900 | 124,700 |
| 20260617 | 129,300 | 133,100 | 141,900 | 129,200 |
| 20260616 | 123,900 | 129,200 | 130,700 | 121,700 |
| 20260615 | 117,000 | 123,400 | 123,700 | 115,200 |
| 20260612 | 117,400 | 112,700 | 117,400 | 111,100 |
| 20260611 | 108,400 | 104,500 | 108,600 | 101,800 |
| 20260610 | 102,600 | 110,200 | 110,600 | 102,300 |
| 20260609 | 104,200 | 102,200 | 107,400 | 100,000 |
| 20260608 | 101,300 | 103,100 | 108,300 | 101,300 |
| 20260605 | 113,200 | 112,200 | 115,700 | 109,400 |
| 20260604 | 118,300 | 115,100 | 119,500 | 114,200 |
| 20260602 | 122,700 | 116,000 | 124,700 | 116,000 |
| 20260601 | 126,300 | 124,900 | 130,800 | 122,600 |
| 20260529 | 126,700 | 123,300 | 126,800 | 120,200 |
| 20260528 | 133,000 | 124,200 | 133,000 | 119,200 |
| 20260527 | 134,000 | 134,900 | 137,800 | 131,500 |
| 20260526 | 126,300 | 134,700 | 139,700 | 123,300 |
| 20260522 | 117,400 | 122,200 | 124,200 | 115,800 |
| 20260521 | 113,600 | 113,600 | 114,700 | 110,900 |
| 20260520 | 111,100 | 110,500 | 113,300 | 107,100 |
| 20260519 | 115,700 | 111,900 | 119,200 | 111,000 |
| 20260518 | 117,900 | 115,800 | 118,600 | 111,800 |
| 20260515 | 121,600 | 118,100 | 124,300 | 116,500 |
| 20260514 | 122,600 | 120,400 | 122,700 | 118,800 |
| 20260513 | 125,600 | 121,400 | 127,900 | 120,100 |
| 20260512 | 129,700 | 122,000 | 129,700 | 118,400 |
| 20260511 | 130,700 | 130,500 | 135,900 | 129,200 |
| 20260508 | 129,600 | 126,100 | 130,500 | 125,300 |
| 20260507 | 130,100 | 129,900 | 131,700 | 127,100 |
| 20260506 | 133,400 | 130,200 | 133,900 | 129,500 |
| 20260504 | 133,200 | 133,000 | 134,200 | 130,700 |
| 20260430 | 132,400 | 131,800 | 132,900 | 130,500 |
| 20260429 | 132,400 | 132,300 | 134,400 | 130,700 |
| 20260428 | 133,900 | 133,900 | 134,400 | 131,800 |
| 20260427 | 136,500 | 133,500 | 137,500 | 131,700 |
| 20260424 | 135,400 | 134,900 | 135,600 | 133,000 |
| 20260423 | 136,300 | 134,400 | 136,800 | 130,200 |
| 20260422 | 131,300 | 135,000 | 135,900 | 130,600 |
| 20260421 | 129,500 | 131,200 | 131,200 | 128,400 |
| 20260420 | 130,800 | 128,700 | 130,800 | 128,200 |
| 20260417 | 131,900 | 130,000 | 131,900 | 127,100 |
| 20260416 | 126,900 | 131,900 | 132,000 | 126,900 |
| 20260415 | 126,400 | 125,800 | 127,600 | 125,100 |
| 20260414 | 123,200 | 124,100 | 124,400 | 121,900 |
| 20260413 | 120,700 | 120,100 | 121,600 | 120,000 |
| 20260410 | 125,300 | 123,400 | 125,700 | 123,200 |
| 20260409 | 127,600 | 123,500 | 127,700 | 123,300 |
| 20260408 | 127,000 | 127,700 | 128,600 | 125,200 |
| 20260407 | 123,000 | 120,900 | 125,300 | 120,200 |
| 20260406 | 126,800 | 122,000 | 128,400 | 121,500 |
| 20260403 | 122,200 | 128,000 | 129,400 | 120,600 |
| 20260402 | 130,200 | 119,300 | 132,100 | 118,700 |
| 20260401 | 125,400 | 127,000 | 127,000 | 123,000 |
| 20260331 | 121,100 | 120,200 | 127,400 | 119,100 |
| 20260330 | 117,100 | 118,200 | 120,500 | 115,100 |
| 20260327 | 120,500 | 123,200 | 123,400 | 117,300 |
| 20260326 | 129,300 | 125,700 | 130,300 | 124,700 |
| 20260325 | 123,700 | 124,700 | 124,800 | 121,100 |
| 20260324 | 124,500 | 122,300 | 126,200 | 117,400 |
| 20260323 | 125,000 | 118,900 | 125,200 | 118,900 |
| 20260320 | 130,000 | 129,100 | 131,600 | 127,700 |
| 20260319 | 130,600 | 130,000 | 132,000 | 130,000 |
| 20260318 | 133,900 | 132,900 | 134,500 | 130,600 |
| 20260317 | 133,800 | 132,700 | 135,600 | 132,000 |
| 20260316 | 135,400 | 131,900 | 139,000 | 131,000 |
| 20260313 | 135,400 | 136,900 | 136,900 | 133,200 |
| 20260312 | 132,300 | 136,700 | 139,800 | 131,000 |
| 20260311 | 131,000 | 133,600 | 141,200 | 130,700 |
| 20260310 | 127,500 | 124,400 | 128,800 | 122,000 |
| 20260309 | 122,000 | 123,700 | 131,400 | 120,100 |
| 20260306 | 117,000 | 126,700 | 126,800 | 117,000 |
| 20260305 | 121,200 | 122,100 | 124,700 | 118,500 |
| 20260304 | 127,800 | 108,500 | 131,000 | 108,500 |
| 20260303 | 144,700 | 135,400 | 154,800 | 135,000 |
| 20260227 | 143,300 | 141,200 | 143,600 | 140,000 |
| 20260226 | 142,000 | 140,000 | 142,400 | 139,100 |
| 20260225 | 144,200 | 142,000 | 144,300 | 141,000 |
| 20260224 | 144,500 | 143,100 | 144,600 | 140,800 |
| 20260223 | 148,900 | 147,200 | 150,900 | 145,000 |
| 20260220 | 143,000 | 149,900 | 151,400 | 140,100 |
| 20260219 | 134,000 | 140,600 | 142,500 | 134,000 |
| 20260213 | 129,500 | 129,800 | 131,000 | 128,500 |
| 20260212 | 130,800 | 131,800 | 132,000 | 129,100 |
| 20260211 | 131,100 | 129,700 | 131,800 | 129,200 |
| 20260210 | 134,700 | 130,900 | 136,200 | 130,100 |
| 20260209 | 135,300 | 133,200 | 135,500 | 132,300 |
| 20260206 | 130,300 | 130,600 | 132,500 | 125,900 |
| 20260205 | 142,200 | 135,600 | 144,900 | 135,600 |
| 20260204 | 144,000 | 144,000 | 144,800 | 140,700 |
| 20260203 | 137,700 | 141,400 | 142,300 | 135,700 |
| 20260202 | 139,500 | 133,600 | 142,100 | 132,100 |
| 20260130 | 142,000 | 138,500 | 142,600 | 138,500 |
| 20260129 | 141,800 | 141,900 | 142,500 | 138,800 |
| 20260128 | 141,300 | 143,400 | 144,900 | 140,000 |
| 20260127 | 144,000 | 140,500 | 144,100 | 138,100 |
| 20260126 | 142,300 | 139,800 | 142,300 | 138,500 |
| 20260123 | 138,200 | 140,300 | 148,900 | 138,200 |
| 20260122 | 143,000 | 137,700 | 143,100 | 137,200 |
| 20260121 | 141,400 | 141,500 | 143,900 | 140,100 |
| 20260120 | 149,000 | 147,100 | 149,400 | 144,000 |
| 20260119 | 149,300 | 148,800 | 149,400 | 146,100 |
| 20260116 | 149,800 | 147,000 | 151,100 | 144,600 |
| 20260115 | 145,100 | 148,900 | 152,400 | 143,900 |
| 20260114 | 148,200 | 142,000 | 148,200 | 140,100 |
| 20260113 | 144,500 | 149,900 | 149,900 | 143,900 |
| 20260112 | 135,200 | 145,700 | 148,500 | 133,700 |
| 20260109 | 129,500 | 134,400 | 134,700 | 127,100 |
| 20260108 | 122,700 | 129,700 | 131,900 | 121,900 |
| 20260107 | 119,800 | 121,200 | 124,200 | 118,700 |
| 20260106 | 118,100 | 119,800 | 120,900 | 115,800 |
| 20260105 | 113,300 | 117,900 | 119,000 | 113,000 |
| 20260102 | 113,700 | 114,700 | 115,400 | 111,500 |
| 20251230 | 114,600 | 113,600 | 115,000 | 113,200 |
| 20251229 | 115,300 | 115,600 | 117,700 | 115,100 |
| 20251226 | 120,600 | 116,500 | 121,800 | 115,800 |
| 20251224 | 130,800 | 119,000 | 130,800 | 117,800 |
| 20251223 | 117,600 | 123,400 | 124,800 | 114,700 |
| 20251222 | 112,700 | 109,700 | 112,700 | 109,100 |
| 20251219 | 104,500 | 109,500 | 109,500 | 103,700 |
| 20251218 | 104,800 | 103,500 | 106,000 | 103,500 |
| 20251217 | 109,900 | 108,300 | 110,000 | 106,600 |
| 20251216 | 113,300 | 108,700 | 113,300 | 108,500 |
| 20251215 | 112,700 | 113,300 | 114,400 | 111,600 |
| 20251212 | 113,800 | 114,100 | 114,500 | 112,400 |
| 20251211 | 113,600 | 113,100 | 113,800 | 111,000 |
| 20251210 | 113,900 | 112,500 | 114,000 | 111,800 |
| 20251209 | 112,600 | 115,200 | 115,900 | 112,100 |
| 20251208 | 113,700 | 114,000 | 114,000 | 110,500 |
| 20251205 | 106,900 | 108,500 | 108,500 | 105,700 |
| 20251204 | 109,300 | 106,500 | 109,300 | 105,800 |
| 20251203 | 108,400 | 108,200 | 109,000 | 106,700 |
| 20251202 | 106,200 | 106,100 | 110,600 | 105,500 |
| 20251201 | 108,700 | 105,000 | 109,500 | 104,300 |
| 20251128 | 110,000 | 107,800 | 111,400 | 107,100 |
| 20251127 | 113,500 | 110,500 | 113,600 | 110,000 |
| 20251126 | 113,000 | 113,900 | 114,900 | 111,000 |
| 20251125 | 120,000 | 113,000 | 121,100 | 112,200 |
| 20251124 | 120,800 | 118,800 | 121,100 | 115,500 |
| 20251121 | 121,200 | 119,800 | 122,400 | 119,000 |
| 20251120 | 124,600 | 125,000 | 127,100 | 124,200 |
| 20251119 | 129,200 | 123,000 | 129,200 | 121,100 |
| 20251118 | 129,200 | 127,800 | 133,700 | 127,500 |
| 20251117 | 131,200 | 130,900 | 133,800 | 129,300 |
| 20251114 | 126,800 | 129,100 | 132,500 | 125,700 |
| 20251113 | 126,500 | 130,500 | 130,600 | 123,800 |
| 20251112 | 127,100 | 126,500 | 129,400 | 125,700 |
| 20251111 | 130,100 | 126,600 | 134,500 | 126,300 |
| 20251110 | 128,100 | 129,600 | 130,500 | 124,600 |
| 20251107 | 119,000 | 126,800 | 139,100 | 117,000 |
| 20251106 | 129,400 | 123,000 | 131,800 | 123,000 |
| 20251105 | 136,000 | 126,400 | 136,000 | 120,000 |
| 20251104 | 138,800 | 136,600 | 140,000 | 135,000 |
| 20251103 | 141,100 | 138,800 | 144,000 | 137,600 |
| 20251031 | 136,900 | 137,600 | 141,600 | 133,700 |
| 20251030 | 149,600 | 140,900 | 151,600 | 137,500 |
| 20251029 | 133,500 | 131,900 | 134,700 | 127,200 |
| 20251028 | 137,100 | 131,500 | 137,100 | 129,300 |
| 20251027 | 140,400 | 139,700 | 143,500 | 134,500 |
| 20251024 | 134,400 | 135,200 | 136,700 | 131,800 |
| 20251023 | 129,300 | 134,900 | 138,300 | 128,600 |
| 20251022 | 123,900 | 132,400 | 132,800 | 118,000 |
| 20251021 | 115,600 | 120,700 | 121,400 | 113,900 |
| 20251020 | 109,400 | 113,700 | 114,500 | 108,300 |
| 20251017 | 113,200 | 107,200 | 113,700 | 105,500 |
| 20251016 | 108,700 | 109,100 | 112,000 | 107,700 |
| 20251015 | 104,200 | 105,100 | 106,800 | 103,400 |
| 20251014 | 109,400 | 103,100 | 111,400 | 99,600 |
| 20251013 | 108,000 | 109,400 | 113,000 | 107,700 |
| 20251010 | 110,700 | 109,300 | 110,800 | 107,000 |
| 20251002 | 110,700 | 111,500 | 111,500 | 109,100 |
| 20251001 | 110,200 | 110,400 | 112,000 | 109,000 |
| 20250930 | 107,200 | 110,300 | 111,000 | 106,800 |
| 20250929 | 105,600 | 107,000 | 107,400 | 105,200 |
| 20250926 | 109,800 | 107,000 | 110,200 | 105,100 |
| 20250925 | 110,700 | 109,600 | 112,300 | 109,300 |
| 20250924 | 111,300 | 110,600 | 111,800 | 109,600 |
| 20250923 | 108,300 | 110,500 | 111,900 | 107,900 |
| 20250922 | 111,000 | 109,600 | 111,000 | 109,000 |
| 20250919 | 110,500 | 111,700 | 112,100 | 109,800 |
| 20250918 | 112,500 | 111,000 | 114,200 | 110,500 |
| 20250917 | 114,600 | 113,000 | 115,200 | 111,800 |
| 20250916 | 110,000 | 110,800 | 112,100 | 110,000 |
| 20250915 | 111,300 | 109,500 | 111,400 | 109,400 |
| 20250912 | 112,400 | 113,200 | 114,000 | 110,200 |
| 20250911 | 111,700 | 112,600 | 112,600 | 110,300 |
| 20250910 | 109,600 | 110,700 | 111,000 | 108,500 |
| 20250909 | 112,700 | 110,000 | 112,800 | 109,700 |
| 20250908 | 111,800 | 110,900 | 112,900 | 109,700 |
| 20250905 | 115,000 | 112,500 | 115,000 | 110,100 |
| 20250904 | 116,100 | 118,900 | 120,900 | 115,500 |
| 20250903 | 123,800 | 117,700 | 123,800 | 116,700 |
| 20250902 | 118,200 | 123,200 | 123,700 | 116,700 |
| 20250901 | 112,600 | 116,400 | 116,600 | 111,300 |
| 20250829 | 109,400 | 112,000 | 114,200 | 108,800 |
| 20250828 | 108,900 | 109,800 | 110,700 | 106,100 |
| 20250827 | 110,900 | 110,900 | 113,000 | 108,400 |
| 20250826 | 119,300 | 107,800 | 119,400 | 107,200 |
| 20250825 | 116,300 | 114,900 | 116,400 | 109,200 |
| 20250822 | 113,000 | 114,000 | 116,000 | 112,400 |
| 20250821 | 106,000 | 111,400 | 111,700 | 105,900 |
| 20250820 | 102,000 | 105,200 | 107,000 | 99,100 |
| 20250819 | 110,200 | 106,000 | 110,500 | 105,000 |
| 20250818 | 106,600 | 109,200 | 111,000 | 106,600 |
| 20250814 | 106,500 | 106,600 | 109,500 | 104,700 |
| 20250813 | 105,500 | 106,300 | 108,200 | 103,400 |
| 20250812 | 106,700 | 104,000 | 110,100 | 102,200 |
| 20250811 | 114,600 | 107,000 | 114,600 | 107,000 |
| 20250808 | 116,500 | 117,700 | 118,900 | 114,500 |
| 20250807 | 115,100 | 117,000 | 119,400 | 114,200 |
| 20250806 | 113,800 | 114,200 | 115,100 | 111,500 |
| 20250805 | 114,500 | 116,100 | 117,300 | 113,100 |
| 20250804 | 114,800 | 114,300 | 116,900 | 108,500 |
| 20250801 | 116,200 | 117,400 | 118,000 | 109,500 |
| 20250731 | 103,700 | 112,300 | 114,900 | 102,800 |
| 20250730 | 99,400 | 99,000 | 101,600 | 97,100 |
| 20250729 | 100,100 | 96,800 | 101,700 | 95,100 |
| 20250728 | 94,000 | 97,600 | 98,100 | 92,800 |
| 20250725 | 88,000 | 90,000 | 90,500 | 86,200 |
| 20250724 | 84,100 | 88,800 | 90,000 | 84,100 |
| 20250723 | 85,900 | 83,500 | 87,000 | 82,300 |
| 20250722 | 84,600 | 86,100 | 86,500 | 83,100 |
| 20250721 | 82,800 | 84,400 | 85,100 | 82,300 |
| 20250718 | 81,600 | 80,400 | 81,700 | 79,000 |
| 20250717 | 78,800 | 80,700 | 81,900 | 77,800 |
| 20250716 | 78,400 | 78,000 | 79,700 | 77,300 |
| 20250715 | 76,800 | 78,000 | 78,100 | 76,500 |
| 20250714 | 76,800 | 76,600 | 78,500 | 75,800 |
| 20250711 | 78,600 | 77,500 | 78,800 | 77,100 |
| 20250710 | 78,100 | 78,200 | 80,000 | 76,900 |
| 20250709 | 79,000 | 78,100 | 79,200 | 77,500 |
| 20250708 | 76,100 | 76,700 | 77,900 | 75,100 |
| 20250707 | 71,500 | 73,900 | 75,000 | 71,500 |
| 20250704 | 76,800 | 73,100 | 76,900 | 72,300 |
| 20250703 | 76,700 | 77,000 | 77,800 | 75,700 |
| 20250702 | 79,300 | 76,600 | 79,600 | 76,000 |
| 20250701 | 80,300 | 78,800 | 81,200 | 77,800 |
| 20250630 | 79,400 | 79,400 | 82,200 | 79,100 |
| 20250627 | 82,000 | 79,400 | 82,400 | 79,000 |
| 20250626 | 83,000 | 80,300 | 83,500 | 78,600 |
| 20250625 | 88,400 | 82,500 | 89,300 | 82,100 |
| 20250624 | 87,300 | 87,400 | 88,800 | 84,500 |
| 20250623 | 87,000 | 86,300 | 88,200 | 86,000 |
| 20250620 | 88,300 | 88,600 | 91,400 | 86,400 |
| 20250619 | 92,200 | 89,200 | 93,300 | 87,300 |
| 20250618 | 91,400 | 92,400 | 95,800 | 91,200 |
| 20250617 | 87,500 | 92,000 | 93,800 | 86,900 |
| 20250616 | 84,100 | 85,300 | 85,700 | 82,700 |
| 20250613 | 84,000 | 84,700 | 85,000 | 81,100 |
| 20250612 | 79,600 | 84,000 | 86,600 | 79,600 |
| 20250611 | 81,400 | 79,400 | 81,400 | 78,300 |
| 20250610 | 76,200 | 78,900 | 79,700 | 75,800 |
| 20250609 | 77,800 | 75,600 | 77,800 | 75,000 |
| 20250605 | 77,500 | 78,000 | 79,400 | 77,200 |
| 20250604 | 77,500 | 76,800 | 77,600 | 75,600 |
| 20250602 | 77,600 | 77,800 | 79,100 | 76,500 |
| 20250530 | 78,400 | 78,000 | 78,700 | 76,300 |
| 20250529 | 77,300 | 78,100 | 78,800 | 76,600 |
| 20250528 | 79,200 | 76,500 | 79,600 | 76,300 |
| 20250527 | 79,400 | 78,800 | 80,000 | 78,000 |
| 20250526 | 75,200 | 78,900 | 79,500 | 74,700 |
| 20250523 | 77,500 | 76,000 | 77,700 | 75,700 |
| 20250522 | 78,200 | 77,300 | 78,400 | 77,100 |
| 20250521 | 77,600 | 79,200 | 80,100 | 77,600 |
| 20250520 | 79,600 | 77,600 | 79,600 | 77,200 |
| 20250519 | 80,100 | 78,900 | 81,900 | 78,400 |
| 20250516 | 81,400 | 81,200 | 82,900 | 80,700 |
| 20250515 | 80,500 | 80,500 | 81,300 | 78,700 |
| 20250514 | 77,500 | 79,500 | 80,000 | 77,500 |
| 20250513 | 74,600 | 77,700 | 78,800 | 73,200 |
| 20250512 | 80,100 | 76,200 | 80,700 | 75,100 |
| 20250509 | 80,500 | 79,800 | 80,600 | 79,600 |
| 20250508 | 80,200 | 80,300 | 81,100 | 79,300 |
| 20250507 | 81,300 | 80,400 | 81,800 | 79,500 |
| 20250502 | 78,500 | 78,900 | 80,500 | 78,200 |
| 20250430 | 79,800 | 78,500 | 79,900 | 76,300 |
| 20250429 | 82,400 | 78,500 | 82,400 | 78,000 |
| 20250428 | 95,000 | 89,300 | 95,300 | 88,300 |
| 20250425 | 82,700 | 89,900 | 90,000 | 81,900 |
| 20250424 | 80,500 | 80,900 | 82,400 | 79,400 |
| 20250423 | 80,000 | 79,900 | 81,300 | 78,800 |
| 20250422 | 76,900 | 79,000 | 79,600 | 76,800 |
| 20250421 | 79,200 | 77,900 | 79,200 | 76,600 |
| 20250418 | 78,700 | 78,400 | 79,800 | 76,900 |
| 20250417 | 77,700 | 77,900 | 78,600 | 76,500 |
| 20250416 | 77,200 | 77,300 | 79,400 | 76,200 |
| 20250415 | 79,900 | 79,400 | 80,000 | 78,500 |
| 20250414 | 81,100 | 80,100 | 81,100 | 78,800 |
| 20250411 | 75,000 | 77,600 | 78,200 | 74,100 |
| 20250410 | 74,500 | 73,100 | 74,600 | 71,900 |
| 20250409 | 70,900 | 68,600 | 70,900 | 67,500 |
| 20250408 | 65,600 | 67,700 | 68,000 | 65,000 |
| 20250407 | 66,000 | 62,500 | 66,100 | 62,350 |
| 20250404 | 71,200 | 69,300 | 72,300 | 66,900 |
| 20250403 | 68,600 | 71,600 | 72,000 | 68,200 |
| 20250402 | 70,800 | 69,600 | 70,900 | 68,300 |
| 20250401 | 69,100 | 69,300 | 71,100 | 68,600 |
| 20250331 | 64,900 | 67,100 | 69,100 | 64,600 |
| 20250328 | 68,000 | 67,000 | 69,500 | 66,200 |
| 20250327 | 72,500 | 67,500 | 72,500 | 66,900 |
| 20250326 | 67,900 | 70,400 | 70,900 | 65,900 |
| 20250325 | 73,300 | 68,500 | 73,400 | 67,300 |
| 20250324 | 73,300 | 73,100 | 73,950 | 71,500 |
| 20250321 | 70,500 | 73,100 | 75,100 | 70,100 |
| 20250320 | 80,500 | 74,800 | 80,600 | 74,500 |
| 20250319 | 82,900 | 80,100 | 84,300 | 79,750 |
| 20250318 | 79,100 | 81,400 | 82,200 | 78,600 |
| 20250317 | 73,800 | 76,300 | 77,400 | 73,400 |
| 20250314 | 74,000 | 74,300 | 75,500 | 72,500 |
| 20250313 | 72,100 | 73,500 | 75,100 | 72,100 |
| 20250312 | 77,600 | 71,000 | 78,000 | 70,600 |
| 20250311 | 76,900 | 78,000 | 79,000 | 75,950 |
| 20250310 | 80,400 | 79,800 | 81,100 | 76,900 |
| 20250307 | 79,700 | 80,400 | 82,500 | 78,500 |
| 20250306 | 80,600 | 79,700 | 81,200 | 78,500 |
| 20250305 | 83,300 | 80,500 | 84,100 | 77,600 |
| 20250304 | 76,900 | 85,100 | 87,200 | 75,700 |
| 20250228 | 74,000 | 74,300 | 76,500 | 72,600 |
| 20250227 | 73,600 | 74,000 | 75,100 | 72,600 |
| 20250226 | 75,800 | 72,500 | 76,100 | 72,000 |
| 20250225 | 70,500 | 75,200 | 75,600 | 70,400 |
| 20250224 | 74,600 | 71,500 | 76,300 | 69,600 |
| 20250221 | 70,100 | 73,000 | 74,200 | 69,700 |
| 20250220 | 77,000 | 72,900 | 77,100 | 70,800 |
| 20250219 | 77,000 | 78,200 | 81,000 | 75,600 |
| 20250218 | 79,000 | 77,600 | 79,300 | 77,100 |
| 20250217 | 76,000 | 77,900 | 80,900 | 75,900 |
| 20250214 | 76,300 | 77,900 | 79,500 | 73,900 |
| 20250213 | 73,200 | 77,500 | 78,900 | 71,700 |
| 20250212 | 65,000 | 72,900 | 74,600 | 64,100 |
| 20250211 | 59,900 | 63,300 | 65,500 | 59,500 |
| 20250210 | 62,900 | 58,100 | 64,800 | 57,200 |
| 20250207 | 62,100 | 61,900 | 62,500 | 60,500 |
| 20250206 | 59,800 | 61,700 | 64,500 | 58,600 |
| 20250205 | 61,500 | 60,000 | 62,500 | 58,400 |
| 20250204 | 58,300 | 60,900 | 62,500 | 56,600 |
| 20250203 | 55,700 | 57,100 | 58,700 | 55,600 |
| 20250131 | 57,100 | 57,200 | 59,900 | 56,100 |
| 20250124 | 51,900 | 56,700 | 57,100 | 51,400 |
| 20250123 | 53,700 | 51,500 | 54,600 | 51,100 |
| 20250122 | 54,700 | 52,900 | 57,200 | 52,500 |
| 20250121 | 52,100 | 54,700 | 55,000 | 51,600 |
| 20250120 | 49,950 | 51,800 | 52,700 | 49,150 |
| 20250117 | 50,500 | 50,700 | 51,700 | 49,600 |
| 20250116 | 51,100 | 51,500 | 51,500 | 49,700 |
| 20250115 | 48,250 | 51,000 | 51,300 | 48,000 |
| 20250114 | 45,350 | 47,950 | 49,400 | 45,350 |
| 20250113 | 45,850 | 45,150 | 45,900 | 43,600 |
| 20250110 | 44,750 | 45,000 | 45,500 | 44,100 |
| 20250109 | 43,950 | 44,750 | 45,300 | 43,200 |
| 20250108 | 43,250 | 44,300 | 44,600 | 42,000 |
| 20250107 | 39,150 | 42,900 | 42,900 | 38,900 |
| 20250106 | 37,500 | 38,100 | 38,100 | 36,300 |
| 20250103 | 37,900 | 37,350 | 38,550 | 36,700 |
| 20250102 | 37,350 | 37,800 | 38,750 | 37,000 |