Stock Ticker
- (047810) 한국항공우주산업보통주
- Description: 기업개요
동사는 1999년 설립되어 3개 사업장과 2개 사무소를 운영하며, 유럽, 미주, 동남아시아 등에 글로벌 네트워크를 구축하고 있음.
항공기, 우주선, 위성체, 발사체 및 동 부품의 설계, 제조, 판매, 정비 사업을 영위하며, 고정익, 회전익, 기체부문, 위성 및 UAV를 주력으로 하고 있음.
첨단기술이 항공 방위산업의 경쟁력을 결정할 것으로 판단하여 연구개발 활동에 지속적으로 투자하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 113,800 | 109,300 | 115,500 | 108,500 |
| 20261019 | 105,200 | 116,600 | 116,600 | 104,500 |
| 20261016 | 106,200 | 108,400 | 110,000 | 105,300 |
| 20261015 | 105,300 | 105,800 | 108,900 | 103,600 |
| 20261014 | 111,200 | 111,000 | 113,200 | 109,500 |
| 20261013 | 110,300 | 112,200 | 113,500 | 108,500 |
| 20261012 | 119,300 | 115,500 | 122,000 | 115,300 |
| 20261008 | 121,000 | 121,400 |
| 20261007 | 128,600 | 121,800 | 128,800 | 121,600 |
| 20261006 | 134,100 | 129,200 | 134,300 | 128,600 |
| 20261002 | 127,300 | 133,500 | 133,500 | 126,800 |
| 20261001 | 127,200 | 127,100 | 127,800 | 125,400 |
| 20260930 | 128,300 | 126,200 | 129,400 | 125,700 |
| 20260929 | 129,800 | 127,400 | 130,300 | 125,900 |
| 20260928 | 128,100 | 129,600 | 131,500 | 126,300 |
| 20260923 | 130,000 | 127,500 | 130,100 | 127,400 |
| 20260922 | 130,200 | 130,300 | 131,500 | 129,300 |
| 20260921 | 131,500 | 129,600 | 132,300 | 129,000 |
| 20260918 | 131,600 | 129,800 | 131,700 | 128,500 |
| 20260917 | 126,400 | 130,400 | 132,900 | 126,400 |
| 20260916 | 129,000 | 125,100 | 129,100 | 125,000 |
| 20260915 | 130,600 | 129,000 | 132,200 | 128,700 |
| 20260914 | 129,500 | 133,000 | 134,500 | 128,500 |
| 20260911 | 129,900 | 130,500 | 132,400 | 128,700 |
| 20260910 | 127,700 | 133,100 | 133,600 | 127,600 |
| 20260909 | 128,300 | 129,100 | 130,700 | 127,800 |
| 20260908 | 130,700 | 127,800 | 133,500 | 127,700 |
| 20260907 | 127,500 | 129,400 | 130,600 | 126,600 |
| 20260904 | 125,900 | 126,500 | 128,300 | 125,100 |
| 20260903 | 123,000 | 125,000 | 126,600 | 121,500 |
| 20260902 | 125,100 | 122,600 | 125,100 | 121,000 |
| 20260901 | 134,100 | 127,200 | 139,800 | 125,500 |
| 20260831 | 132,500 | 131,000 | 136,600 | 128,600 |
| 20260828 | 136,000 | 133,100 | 138,000 | 132,100 |
| 20260827 | 133,100 | 137,600 | 137,700 | 133,100 |
| 20260826 | 132,000 | 132,100 | 132,300 | 127,800 |
| 20260825 | 129,200 | 130,900 | 130,900 | 125,500 |
| 20260824 | 130,200 | 130,700 | 131,500 | 128,300 |
| 20260821 | 132,600 | 130,000 | 132,800 | 129,400 |
| 20260820 | 136,000 | 134,700 | 138,000 | 133,400 |
| 20260819 | 139,500 | 135,700 | 139,800 | 131,200 |
| 20260818 | 146,100 | 140,000 | 147,500 | 138,500 |
| 20260814 | 149,700 | 146,400 | 150,400 | 145,900 |
| 20260813 | 144,100 | 151,200 | 151,200 | 138,500 |
| 20260812 | 137,200 | 144,100 | 144,200 | 134,600 |
| 20260811 | 152,800 | 135,500 | 154,300 | 135,200 |
| 20260810 | 155,400 | 154,100 | 156,800 | 149,800 |
| 20260807 | 150,200 | 154,200 | 158,500 | 150,200 |
| 20260806 | 143,100 | 150,100 | 151,000 | 143,100 |
| 20260805 | 138,000 | 146,500 | 146,500 | 136,600 |
| 20260804 | 123,100 | 137,500 | 139,600 | 122,600 |
| 20260803 | 125,700 | 123,700 | 125,700 | 120,800 |
| 20260731 | 123,700 | 127,300 | 127,800 | 122,100 |
| 20260730 | 110,000 | 120,700 | 125,600 | 110,000 |
| 20260729 | 142,000 | 117,500 | 143,100 | 113,200 |
| 20260728 | 140,800 | 143,000 | 148,500 | 140,600 |
| 20260727 | 161,000 | 146,200 | 161,000 | 145,600 |
| 20260724 | 162,100 | 158,100 | 164,900 | 157,100 |
| 20260723 | 149,300 | 164,100 | 164,100 | 149,000 |
| 20260722 | 145,000 | 149,300 | 153,000 | 145,000 |
| 20260721 | 141,000 | 142,500 | 149,500 | 136,200 |
| 20260720 | 149,500 | 143,900 | 152,000 | 142,000 |
| 20260716 | 147,800 | 149,200 | 152,600 | 146,100 |
| 20260715 | 143,600 | 147,500 | 148,700 | 143,600 |
| 20260714 | 143,600 | 141,100 | 146,100 | 136,800 |
| 20260713 | 145,500 | 143,500 | 153,900 | 142,100 |
| 20260710 | 150,000 | 144,300 | 151,100 | 144,300 |
| 20260709 | 141,400 | 150,000 | 158,600 | 139,100 |
| 20260708 | 160,300 | 142,000 | 160,700 | 139,100 |
| 20260707 | 158,600 | 160,200 | 160,200 | 153,000 |
| 20260706 | 161,400 | 161,100 | 166,200 | 156,800 |
| 20260703 | 157,900 | 156,600 | 159,600 | 150,400 |
| 20260702 | 155,800 | 154,200 | 160,900 | 151,800 |
| 20260701 | 150,000 | 154,200 | 154,900 | 148,100 |
| 20260630 | 151,700 | 146,400 | 153,600 | 146,400 |
| 20260629 | 140,400 | 150,400 | 152,000 | 139,700 |
| 20260626 | 144,000 | 141,600 | 144,800 | 135,700 |
| 20260625 | 144,800 | 142,200 | 149,500 | 142,100 |
| 20260624 | 139,100 | 143,100 | 144,200 | 135,400 |
| 20260623 | 148,200 | 140,400 | 151,800 | 140,000 |
| 20260622 | 146,000 | 148,600 | 151,100 | 146,000 |
| 20260619 | 150,000 | 146,500 | 150,800 | 140,800 |
| 20260618 | 155,400 | 152,000 | 155,400 | 150,900 |
| 20260617 | 162,800 | 155,600 | 163,200 | 150,500 |
| 20260616 | 150,600 | 154,900 | 160,900 | 150,600 |
| 20260615 | 142,800 | 147,600 | 149,400 | 138,300 |
| 20260612 | 144,100 | 140,900 | 146,700 | 139,000 |
| 20260611 | 140,500 | 141,900 | 141,900 | 131,500 |
| 20260610 | 130,000 | 137,600 | 138,300 | 128,700 |
| 20260609 | 123,400 | 127,700 | 130,300 | 122,000 |
| 20260608 | 125,700 | 125,000 | 130,000 | 121,700 |
| 20260605 | 138,100 | 139,000 | 140,600 | 134,200 |
| 20260604 | 145,000 | 141,500 | 147,300 | 136,800 |
| 20260602 | 161,400 | 147,000 | 162,500 | 146,900 |
| 20260601 | 165,400 | 163,000 | 173,500 | 162,000 |
| 20260529 | 168,800 | 168,300 | 175,200 | 165,500 |
| 20260528 | 166,900 | 167,900 | 169,200 | 163,400 |
| 20260527 | 169,700 | 165,700 | 171,800 | 165,000 |
| 20260526 | 168,900 | 169,900 | 172,800 | 164,000 |
| 20260522 | 163,500 | 168,400 | 170,000 | 163,300 |
| 20260521 | 159,900 | 164,500 | 166,600 | 159,900 |
| 20260520 | 161,600 | 158,000 | 164,100 | 155,600 |
| 20260519 | 163,300 | 161,800 | 167,900 | 157,100 |
| 20260518 | 162,200 | 161,700 | 164,400 | 153,000 |
| 20260515 | 170,100 | 161,100 | 174,100 | 159,400 |
| 20260514 | 162,900 | 172,200 | 174,000 | 159,500 |
| 20260513 | 168,900 | 163,500 | 169,500 | 161,400 |
| 20260512 | 170,100 | 165,900 | 170,700 | 160,000 |
| 20260511 | 168,400 | 169,500 | 172,400 | 167,200 |
| 20260508 | 174,900 | 166,800 | 175,800 | 165,200 |
| 20260507 | 176,000 | 171,800 | 176,100 | 168,900 |
| 20260506 | 187,400 | 176,600 | 187,400 | 175,900 |
| 20260504 | 172,500 | 180,000 | 182,900 | 170,800 |
| 20260430 | 166,700 | 169,000 | 171,600 | 163,400 |
| 20260429 | 168,200 | 166,300 | 169,600 | 166,200 |
| 20260428 | 170,100 | 168,000 | 170,400 | 167,700 |
| 20260427 | 172,000 | 171,700 | 173,000 | 169,200 |
| 20260424 | 177,300 | 171,400 | 177,500 | 167,400 |
| 20260423 | 185,500 | 182,500 | 186,100 | 178,800 |
| 20260422 | 183,000 | 185,800 | 188,800 | 183,000 |
| 20260421 | 187,100 | 182,500 | 187,500 | 181,900 |
| 20260420 | 188,600 | 186,800 | 190,300 | 185,700 |
| 20260417 | 190,400 | 188,400 | 190,400 | 187,800 |
| 20260416 | 190,000 | 189,900 | 192,300 | 188,000 |
| 20260415 | 193,600 | 190,000 | 193,700 | 189,000 |
| 20260414 | 193,400 | 193,300 | 196,600 | 193,300 |
| 20260413 | 198,700 | 192,500 | 198,800 | 191,000 |
| 20260410 | 201,500 | 199,900 | 205,500 | 198,600 |
| 20260409 | 193,400 | 199,900 | 204,500 | 187,300 |
| 20260408 | 190,400 | 190,400 | 192,400 | 185,500 |
| 20260407 | 182,100 | 186,300 | 188,300 | 182,000 |
| 20260406 | 181,000 | 183,100 | 191,700 | 180,000 |
| 20260403 | 187,100 | 182,600 | 188,300 | 181,600 |
| 20260402 | 188,800 | 184,200 | 195,300 | 181,800 |
| 20260401 | 175,000 | 187,900 | 189,900 | 174,000 |
| 20260331 | 170,700 | 164,700 | 172,600 | 164,200 |
| 20260330 | 177,500 | 174,200 | 179,000 | 173,000 |
| 20260327 | 181,000 | 186,500 | 188,700 | 177,200 |
| 20260326 | 191,400 | 188,000 | 191,500 | 184,100 |
| 20260325 | 181,000 | 185,000 | 185,000 | 176,200 |
| 20260324 | 177,400 | 176,300 | 178,050 | 169,000 |
| 20260323 | 179,000 | 169,900 | 180,000 | 168,300 |
| 20260320 | 191,100 | 185,700 | 191,300 | 185,700 |
| 20260319 | 196,500 | 190,400 | 196,600 | 189,300 |
| 20260318 | 201,500 | 194,300 | 202,000 | 194,100 |
| 20260317 | 199,600 | 202,000 | 206,500 | 193,000 |
| 20260316 | 190,000 | 191,200 | 199,400 | 185,600 |
| 20260313 | 176,000 | 182,700 | 182,700 | 174,000 |
| 20260312 | 175,600 | 179,800 | 180,300 | 173,500 |
| 20260311 | 174,000 | 175,400 | 180,200 | 173,100 |
| 20260310 | 176,100 | 174,100 | 178,200 | 170,600 |
| 20260309 | 177,000 | 174,100 | 180,200 | 170,000 |
| 20260306 | 177,300 | 183,300 | 183,900 | 175,100 |
| 20260305 | 170,200 | 179,000 | 184,800 | 169,900 |
| 20260304 | 195,000 | 158,500 | 200,000 | 156,600 |
| 20260303 | 201,500 | 197,600 | 215,500 | 191,600 |
| 20260227 | 188,500 | 191,500 | 198,000 | 186,000 |
| 20260226 | 182,400 | 183,900 | 187,500 | 180,800 |
| 20260225 | 183,000 | 182,500 | 185,200 | 180,600 |
| 20260224 | 174,100 | 183,600 | 185,400 | 170,200 |
| 20260223 | 177,000 | 175,600 | 178,400 | 172,800 |
| 20260220 | 179,400 | 177,900 | 180,000 | 174,700 |
| 20260219 | 179,200 | 175,400 | 179,300 | 173,500 |
| 20260213 | 164,200 | 176,700 | 188,500 | 163,800 |
| 20260212 | 163,500 | 165,500 | 168,400 | 161,400 |
| 20260211 | 162,700 | 162,400 | 167,200 | 161,800 |
| 20260210 | 162,700 | 161,300 | 167,000 | 160,400 |
| 20260209 | 162,300 | 162,600 | 163,200 | 159,400 |
| 20260206 | 155,400 | 158,300 | 161,900 | 147,100 |
| 20260205 | 167,800 | 162,000 | 172,500 | 160,100 |
| 20260204 | 166,800 | 171,200 | 173,500 | 162,500 |
| 20260203 | 163,500 | 163,700 | 168,800 | 160,100 |
| 20260202 | 165,700 | 160,000 | 170,300 | 159,400 |
| 20260130 | 174,400 | 168,300 | 174,400 | 165,000 |
| 20260129 | 170,000 | 168,900 | 170,000 | 162,000 |
| 20260128 | 165,300 | 166,800 | 167,100 | 160,600 |
| 20260127 | 168,300 | 164,000 | 168,300 | 162,900 |
| 20260126 | 164,800 | 167,400 | 170,500 | 164,100 |
| 20260123 | 165,700 | 162,900 | 167,500 | 161,800 |
| 20260122 | 164,900 | 165,700 | 173,600 | 160,800 |
| 20260121 | 162,500 | 164,200 | 165,300 | 159,000 |
| 20260120 | 165,100 | 165,700 | 170,700 | 162,500 |
| 20260119 | 160,700 | 165,500 | 174,500 | 160,250 |
| 20260116 | 165,200 | 155,900 | 165,300 | 154,100 |
| 20260115 | 155,500 | 166,600 | 166,700 | 154,600 |
| 20260114 | 153,900 | 154,400 | 156,000 | 150,500 |
| 20260113 | 151,700 | 157,300 | 159,200 | 148,400 |
| 20260112 | 152,400 | 153,900 | 157,200 | 148,300 |
| 20260109 | 145,600 | 149,800 | 154,200 | 142,000 |
| 20260108 | 139,200 | 142,800 | 144,600 | 137,000 |
| 20260107 | 134,800 | 136,100 | 137,000 | 132,800 |
| 20260106 | 123,000 | 136,100 | 141,000 | 122,100 |
| 20260105 | 117,200 | 124,400 | 124,700 | 115,900 |
| 20260102 | 114,400 | 116,800 | 118,500 | 114,300 |
| 20251230 | 115,700 | 114,400 | 116,300 | 112,300 |
| 20251229 | 111,000 | 117,500 | 118,200 | 110,900 |
| 20251226 | 114,100 | 110,100 | 115,000 | 109,800 |
| 20251224 | 113,900 | 113,800 | 119,500 | 112,800 |
| 20251223 | 113,900 | 113,800 | 114,700 | 110,700 |
| 20251222 | 109,500 | 113,000 | 113,500 | 109,000 |
| 20251219 | 111,200 | 108,800 | 111,300 | 105,600 |
| 20251218 | 105,000 | 109,400 | 111,000 | 104,300 |
| 20251217 | 109,600 | 106,700 | 109,700 | 105,200 |
| 20251216 | 112,000 | 108,600 | 113,300 | 108,400 |
| 20251215 | 116,300 | 112,800 | 117,900 | 112,800 |
| 20251212 | 111,000 | 115,100 | 120,900 | 110,600 |
| 20251211 | 109,700 | 109,600 | 112,100 | 108,900 |
| 20251210 | 109,100 | 109,100 | 113,900 | 107,600 |
| 20251209 | 109,000 | 109,000 | 109,600 | 105,900 |
| 20251208 | 106,900 | 110,000 | 110,200 | 105,500 |
| 20251205 | 105,300 | 106,200 | 106,200 | 103,900 |
| 20251204 | 107,400 | 105,500 | 107,800 | 104,500 |
| 20251203 | 105,800 | 107,300 | 108,200 | 105,600 |
| 20251202 | 105,800 | 105,400 | 106,000 | 103,400 |
| 20251201 | 108,500 | 107,000 | 109,900 | 106,300 |
| 20251128 | 109,700 | 108,900 | 110,000 | 107,500 |
| 20251127 | 111,700 | 108,900 | 111,700 | 108,700 |
| 20251126 | 110,600 | 110,300 | 111,700 | 107,000 |
| 20251125 | 107,000 | 108,600 | 114,400 | 104,300 |
| 20251124 | 107,500 | 103,900 | 107,500 | 100,200 |
| 20251121 | 105,100 | 106,600 | 107,400 | 102,000 |
| 20251120 | 107,600 | 107,300 | 109,800 | 105,200 |
| 20251119 | 113,400 | 106,800 | 116,500 | 103,800 |
| 20251118 | 111,800 | 112,500 | 115,400 | 110,800 |
| 20251117 | 106,000 | 111,200 | 113,200 | 104,600 |
| 20251114 | 102,200 | 103,100 | 106,500 | 101,900 |
| 20251113 | 103,900 | 103,200 | 104,800 | 102,000 |
| 20251112 | 101,800 | 103,800 | 106,400 | 101,600 |
| 20251111 | 102,100 | 101,800 | 103,500 | 100,700 |
| 20251110 | 98,300 | 101,200 | 101,700 | 97,500 |
| 20251107 | 97,000 | 97,000 | 100,800 | 95,100 |
| 20251106 | 101,400 | 98,700 | 103,400 | 98,000 |
| 20251105 | 106,900 | 100,000 | 107,000 | 99,100 |
| 20251104 | 108,800 | 108,100 | 109,400 | 104,100 |
| 20251103 | 103,600 | 108,900 | 108,900 | 103,600 |
| 20251031 | 104,500 | 103,400 | 105,400 | 102,500 |
| 20251030 | 102,600 | 105,500 | 106,000 | 102,500 |
| 20251029 | 103,900 | 102,300 | 105,500 | 100,600 |
| 20251028 | 105,000 | 103,700 | 105,500 | 103,100 |
| 20251027 | 101,300 | 104,700 | 105,500 | 100,800 |
| 20251024 | 101,500 | 101,600 | 102,200 | 99,600 |
| 20251023 | 100,900 | 101,300 | 102,500 | 99,900 |
| 20251022 | 100,700 | 100,500 | 101,500 | 98,500 |
| 20251021 | 99,400 | 100,500 | 101,000 | 98,900 |
| 20251020 | 96,600 | 97,500 | 98,300 | 96,200 |
| 20251017 | 98,000 | 95,500 | 99,100 | 95,100 |
| 20251016 | 100,100 | 98,700 | 100,200 | 97,300 |
| 20251015 | 99,600 | 100,000 | 101,300 | 98,800 |
| 20251014 | 101,400 | 98,600 | 101,500 | 97,500 |
| 20251013 | 105,500 | 101,400 | 106,500 | 100,600 |
| 20251010 | 107,100 | 107,000 | 108,600 | 105,100 |
| 20251002 | 106,900 | 106,000 | 107,800 | 103,300 |
| 20251001 | 108,000 | 106,700 | 108,500 | 105,200 |
| 20250930 | 108,900 | 108,000 | 112,700 | 107,600 |
| 20250929 | 107,800 | 108,800 | 109,800 | 106,500 |
| 20250926 | 110,200 | 107,100 | 110,900 | 105,500 |
| 20250925 | 108,500 | 109,500 | 113,000 | 108,300 |
| 20250924 | 106,000 | 109,000 | 109,600 | 105,900 |
| 20250923 | 106,100 | 105,400 | 107,600 | 105,100 |
| 20250922 | 108,000 | 106,500 | 108,000 | 104,700 |
| 20250919 | 109,200 | 109,900 | 111,100 | 107,400 |
| 20250918 | 112,000 | 107,400 | 112,100 | 106,500 |
| 20250917 | 103,000 | 115,000 | 118,800 | 101,700 |
| 20250916 | 98,000 | 100,200 | 100,500 | 98,000 |
| 20250915 | 99,600 | 97,600 | 100,200 | 97,300 |
| 20250912 | 100,800 | 99,100 | 100,800 | 98,200 |
| 20250911 | 97,500 | 102,000 | 105,500 | 97,500 |
| 20250910 | 94,900 | 96,800 | 97,200 | 94,500 |
| 20250909 | 97,500 | 95,100 | 97,500 | 94,600 |
| 20250908 | 95,000 | 97,100 | 97,600 | 94,800 |
| 20250905 | 95,700 | 94,400 | 95,800 | 94,000 |
| 20250904 | 95,600 | 95,700 | 96,400 | 95,100 |
| 20250903 | 97,100 | 96,500 | 98,200 | 95,500 |
| 20250902 | 94,000 | 97,000 | 97,800 | 93,400 |
| 20250901 | 95,400 | 93,500 | 96,300 | 93,300 |
| 20250829 | 96,100 | 95,200 | 96,500 | 94,500 |
| 20250828 | 93,400 | 96,300 | 96,700 | 93,000 |
| 20250827 | 94,300 | 93,500 | 94,400 | 91,700 |
| 20250826 | 93,800 | 94,200 | 95,000 | 93,000 |
| 20250825 | 92,600 | 94,200 | 95,500 | 92,200 |
| 20250822 | 89,200 | 92,400 | 92,900 | 89,200 |
| 20250821 | 89,200 | 89,000 | 91,000 | 88,900 |
| 20250820 | 85,200 | 88,000 | 89,100 | 85,100 |
| 20250819 | 90,400 | 86,600 | 90,800 | 86,500 |
| 20250818 | 90,000 | 90,800 | 91,300 | 89,500 |
| 20250814 | 89,900 | 90,900 | 91,000 | 88,800 |
| 20250813 | 89,100 | 89,400 | 89,900 | 87,000 |
| 20250812 | 90,800 | 88,300 | 91,200 | 88,100 |
| 20250811 | 90,500 | 90,200 | 91,100 | 88,800 |
| 20250808 | 91,300 | 90,800 | 92,000 | 89,700 |
| 20250807 | 94,800 | 93,500 | 95,500 | 92,800 |
| 20250806 | 94,100 | 95,100 | 96,600 | 93,700 |
| 20250805 | 94,000 | 94,600 | 94,600 | 93,100 |
| 20250804 | 90,100 | 92,800 | 93,000 | 89,000 |
| 20250801 | 94,000 | 90,900 | 95,300 | 89,500 |
| 20250731 | 93,500 | 94,500 | 95,700 | 92,000 |
| 20250730 | 99,700 | 94,500 | 99,700 | 93,800 |
| 20250729 | 97,500 | 100,500 | 104,400 | 96,300 |
| 20250728 | 93,800 | 98,500 | 100,600 | 93,800 |
| 20250725 | 92,400 | 92,800 | 93,000 | 91,600 |
| 20250724 | 92,200 | 92,600 | 93,400 | 91,600 |
| 20250723 | 90,300 | 92,200 | 94,700 | 89,600 |
| 20250722 | 90,900 | 89,900 | 91,400 | 88,500 |
| 20250721 | 90,400 | 91,500 | 91,500 | 90,100 |
| 20250718 | 90,700 | 90,400 | 90,700 | 88,700 |
| 20250717 | 88,800 | 90,300 | 90,500 | 88,000 |
| 20250716 | 88,200 | 88,200 | 88,600 | 87,200 |
| 20250715 | 85,500 | 88,900 | 89,000 | 85,400 |
| 20250714 | 85,600 | 85,400 | 87,000 | 85,000 |
| 20250711 | 86,700 | 85,900 | 87,000 | 84,900 |
| 20250710 | 86,700 | 86,700 | 87,800 | 85,800 |
| 20250709 | 87,000 | 86,900 | 88,600 | 86,100 |
| 20250708 | 85,600 | 86,100 | 86,400 | 84,300 |
| 20250707 | 83,200 | 85,500 | 86,100 | 83,100 |
| 20250704 | 89,200 | 84,700 | 92,400 | 84,600 |
| 20250703 | 89,600 | 88,900 | 90,100 | 87,900 |
| 20250702 | 90,700 | 89,400 | 91,000 | 87,500 |
| 20250701 | 89,700 | 89,800 | 93,400 | 89,200 |
| 20250630 | 90,900 | 89,800 | 92,200 | 89,700 |
| 20250627 | 92,800 | 91,200 | 94,200 | 90,500 |
| 20250626 | 90,900 | 94,700 | 97,100 | 88,000 |
| 20250625 | 92,100 | 89,900 | 92,700 | 89,300 |
| 20250624 | 92,800 | 91,100 | 92,900 | 89,600 |
| 20250623 | 96,400 | 95,000 | 97,500 | 94,100 |
| 20250620 | 96,700 | 94,900 | 97,500 | 94,000 |
| 20250619 | 96,200 | 97,300 | 97,700 | 94,100 |
| 20250618 | 98,000 | 96,900 | 98,300 | 95,500 |
| 20250617 | 96,000 | 96,500 | 98,200 | 95,000 |
| 20250616 | 101,400 | 98,800 | 101,800 | 96,100 |
| 20250613 | 90,000 | 97,700 | 98,800 | 88,300 |
| 20250612 | 88,400 | 90,500 | 91,000 | 87,500 |
| 20250611 | 90,700 | 87,900 | 90,700 | 86,200 |
| 20250610 | 85,300 | 89,800 | 89,900 | 84,700 |
| 20250609 | 88,000 | 84,700 | 88,100 | 84,000 |
| 20250605 | 88,100 | 89,200 | 92,700 | 88,000 |
| 20250604 | 87,800 | 87,200 | 88,900 | 84,400 |
| 20250602 | 83,700 | 83,800 | 84,600 | 83,000 |
| 20250530 | 83,800 | 83,600 | 84,200 | 82,250 |
| 20250529 | 84,700 | 84,200 | 85,100 | 83,300 |
| 20250528 | 88,900 | 84,000 | 89,200 | 83,600 |
| 20250527 | 89,500 | 89,100 | 90,300 | 88,200 |
| 20250526 | 86,600 | 88,300 | 88,900 | 84,600 |
| 20250523 | 87,400 | 87,600 | 88,000 | 86,200 |
| 20250522 | 86,900 | 87,100 | 89,000 | 85,700 |
| 20250521 | 88,000 | 87,700 | 88,500 | 86,700 |
| 20250520 | 89,800 | 86,500 | 89,900 | 86,000 |
| 20250519 | 87,000 | 89,400 | 89,600 | 85,500 |
| 20250516 | 89,700 | 90,100 | 91,200 | 89,700 |
| 20250515 | 91,200 | 88,800 | 91,200 | 88,400 |
| 20250514 | 86,400 | 90,600 | 92,300 | 86,400 |
| 20250513 | 84,500 | 86,100 | 87,600 | 83,100 |
| 20250512 | 94,300 | 86,700 | 94,400 | 85,900 |
| 20250509 | 90,900 | 93,100 | 96,900 | 90,800 |
| 20250508 | 88,300 | 88,300 | 91,500 | 85,700 |
| 20250507 | 87,000 | 88,000 | 88,600 | 86,300 |
| 20250502 | 81,100 | 85,300 | 85,900 | 80,400 |
| 20250430 | 83,000 | 82,800 | 84,000 | 81,400 |
| 20250429 | 81,800 | 83,000 | 83,300 | 81,100 |
| 20250428 | 83,300 | 81,700 | 83,900 | 80,900 |
| 20250425 | 82,100 | 82,500 | 82,700 | 81,000 |
| 20250424 | 81,000 | 82,100 | 83,100 | 80,200 |
| 20250423 | 84,100 | 80,400 | 84,100 | 80,000 |
| 20250422 | 79,800 | 83,200 | 86,000 | 79,800 |
| 20250421 | 81,100 | 80,500 | 83,000 | 79,800 |
| 20250418 | 82,800 | 80,400 | 82,800 | 80,000 |
| 20250417 | 81,800 | 82,000 | 83,300 | 80,100 |
| 20250416 | 78,700 | 79,600 | 83,300 | 78,700 |
| 20250415 | 77,700 | 77,800 | 78,200 | 76,200 |
| 20250414 | 78,300 | 77,200 | 78,800 | 76,500 |
| 20250411 | 74,900 | 76,600 | 76,900 | 73,700 |
| 20250410 | 76,300 | 75,600 | 76,600 | 73,400 |
| 20250409 | 72,900 | 71,500 | 74,100 | 70,600 |
| 20250408 | 74,500 | 73,300 | 75,100 | 72,500 |
| 20250407 | 74,500 | 72,200 | 74,600 | 71,000 |
| 20250404 | 77,600 | 77,400 | 78,700 | 74,200 |
| 20250403 | 73,700 | 78,200 | 78,600 | 72,300 |
| 20250402 | 81,100 | 75,400 | 81,200 | 74,300 |
| 20250401 | 76,700 | 79,700 | 80,200 | 76,600 |
| 20250331 | 72,700 | 75,000 | 76,600 | 71,400 |
| 20250328 | 78,200 | 74,700 | 78,200 | 74,000 |
| 20250327 | 80,000 | 77,500 | 80,500 | 77,200 |
| 20250326 | 82,000 | 79,000 | 82,800 | 77,900 |
| 20250325 | 83,500 | 82,000 | 84,100 | 80,700 |
| 20250324 | 85,300 | 83,900 | 85,800 | 83,000 |
| 20250321 | 82,700 | 84,700 | 86,000 | 82,000 |
| 20250320 | 87,800 | 85,900 | 88,500 | 84,100 |
| 20250319 | 86,700 | 88,600 | 91,600 | 86,600 |
| 20250318 | 97,100 | 85,000 | 98,000 | 85,000 |
| 20250317 | 85,600 | 95,000 | 95,600 | 85,500 |
| 20250314 | 85,000 | 85,700 | 87,400 | 84,100 |
| 20250313 | 83,300 | 84,300 | 87,900 | 82,100 |
| 20250312 | 85,400 | 82,000 | 86,700 | 79,500 |
| 20250311 | 81,600 | 85,000 | 85,400 | 81,200 |
| 20250310 | 79,900 | 83,800 | 84,800 | 79,300 |
| 20250307 | 76,000 | 79,700 | 80,000 | 74,600 |
| 20250306 | 69,500 | 76,400 | 79,000 | 69,400 |
| 20250305 | 66,700 | 69,500 | 69,900 | 66,500 |
| 20250304 | 64,200 | 67,700 | 68,000 | 64,200 |
| 20250228 | 64,200 | 63,100 | 65,600 | 62,600 |
| 20250227 | 59,900 | 65,100 | 66,400 | 59,800 |
| 20250226 | 60,300 | 60,000 | 61,700 | 59,600 |
| 20250225 | 59,000 | 60,400 | 60,900 | 58,500 |
| 20250224 | 60,600 | 59,900 | 61,900 | 59,200 |
| 20250221 | 61,300 | 61,700 | 63,700 | 61,100 |
| 20250220 | 58,300 | 62,400 | 67,200 | 57,000 |
| 20250219 | 58,500 | 58,300 | 59,000 | 57,200 |
| 20250218 | 54,900 | 58,300 | 60,200 | 54,800 |
| 20250217 | 54,900 | 54,300 | 54,900 | 53,700 |
| 20250214 | 55,000 | 54,800 | 55,100 | 53,900 |
| 20250213 | 53,700 | 55,000 | 55,400 | 52,800 |
| 20250212 | 50,300 | 54,000 | 54,400 | 49,950 |
| 20250211 | 50,200 | 49,850 | 50,400 | 49,050 |
| 20250210 | 51,400 | 49,950 | 51,500 | 49,900 |
| 20250207 | 51,800 | 51,700 | 52,800 | 51,400 |
| 20250206 | 52,500 | 52,200 | 52,600 | 51,700 |
| 20250205 | 52,500 | 52,300 | 52,700 | 51,800 |
| 20250204 | 51,300 | 52,200 | 52,900 | 51,100 |
| 20250203 | 52,500 | 51,000 | 52,800 | 50,600 |
| 20250131 | 53,900 | 53,300 | 54,100 | 52,800 |
| 20250124 | 52,600 | 53,400 | 53,600 | 52,500 |
| 20250123 | 53,600 | 52,500 | 53,900 | 52,300 |
| 20250122 | 54,700 | 53,600 | 55,000 | 53,200 |
| 20250121 | 54,500 | 54,200 | 55,700 | 53,800 |
| 20250120 | 54,100 | 53,800 | 54,900 | 53,400 |
| 20250117 | 53,500 | 53,800 | 54,600 | 53,000 |
| 20250116 | 53,500 | 52,600 | 53,900 | 52,100 |
| 20250115 | 53,400 | 53,000 | 53,400 | 52,700 |
| 20250114 | 52,300 | 52,800 | 53,100 | 52,300 |
| 20250113 | 52,400 | 52,200 | 52,800 | 52,000 |
| 20250110 | 54,300 | 52,700 | 54,300 | 52,600 |
| 20250109 | 54,000 | 54,400 | 54,600 | 52,600 |
| 20250108 | 55,200 | 54,100 | 55,300 | 53,500 |
| 20250107 | 55,900 | 55,600 | 56,700 | 55,600 |
| 20250106 | 56,300 | 55,600 | 56,400 | 55,500 |
| 20250103 | 56,100 | 56,000 | 56,600 | 55,600 |
| 20250102 | 55,100 | 55,800 | 56,400 | 55,000 |