Stock Ticker
- (057050) 현대홈쇼핑보통주
- Description: 기업개요
동사는 2001년 방송채널 사용사업과 홈쇼핑 프로그램의 제작·공급 및 도·소매업을 목적으로 설립되어 2010년 유가증권시장에 상장됨.
TV홈쇼핑, 인터넷쇼핑몰 사업을 주로 영위하며, 종속기업으로 현대엘앤씨(플라스틱 창호), 현대퓨처넷(디지털 사이니지·IT), 한섬(제조판매)을 보유하고 있음.
고객시간 점유율 확대를 위해 모바일 동영상 쇼핑 기능인 '쇼라(쇼핑라이브)' 등 쇼핑 포털로서 기능강화를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260716 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260715 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260714 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260713 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260710 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260709 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260708 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260707 | 87,300 | 87,300 | 87,300 |
| 20260706 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260703 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260702 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260701 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260630 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260629 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260626 | 87,300 | 87,300 | 87,300 | 87,300 |
| 20260625 | 81,600 | 87,300 | 88,000 | 81,000 |
| 20260624 | 78,500 | 81,600 | 82,500 | 77,400 |
| 20260623 | 78,700 | 78,500 | 82,000 | 78,300 |
| 20260622 | 80,200 | 79,500 | 81,900 | 78,100 |
| 20260619 | 82,800 | 80,200 | 82,800 | 79,700 |
| 20260618 | 83,300 | 83,700 | 84,300 | 81,300 |
| 20260617 | 85,400 | 83,300 | 85,800 | 81,400 |
| 20260616 | 81,900 | 85,800 | 85,800 | 80,400 |
| 20260615 | 80,200 | 81,900 | 83,500 | 80,200 |
| 20260612 | 78,800 | 81,400 | 83,100 | 78,800 |
| 20260611 | 78,000 | 78,700 | 79,600 | 73,500 |
| 20260610 | 78,500 | 78,400 | 80,000 | 76,700 |
| 20260609 | 72,200 | 78,500 | 80,000 | 72,200 |
| 20260608 | 73,300 | 72,700 | 76,000 | 72,300 |
| 20260605 | 77,900 | 76,300 | 79,600 | 75,100 |
| 20260604 | 76,600 | 78,100 | 79,600 | 75,600 |
| 20260602 | 77,400 | 77,200 | 77,400 | 74,200 |
| 20260601 | 78,000 | 77,100 | 81,100 | 76,700 |
| 20260529 | 80,100 | 81,000 | 82,800 | 77,400 |
| 20260528 | 80,300 | 80,500 | 81,000 | 78,000 |
| 20260527 | 82,100 | 79,800 | 82,400 | 78,600 |
| 20260526 | 85,300 | 82,100 | 85,800 | 81,500 |
| 20260522 | 84,400 | 84,900 | 85,500 | 82,400 |
| 20260521 | 81,000 | 83,000 | 84,700 | 81,000 |
| 20260520 | 83,000 | 80,700 | 83,000 | 80,100 |
| 20260519 | 83,300 | 83,400 | 84,700 | 82,200 |
| 20260518 | 86,400 | 84,800 | 86,900 | 82,400 |
| 20260515 | 86,400 | 86,400 | 90,500 | 84,700 |
| 20260514 | 84,100 | 87,200 | 89,300 | 84,000 |
| 20260513 | 82,300 | 84,800 | 84,900 | 81,100 |
| 20260512 | 83,600 | 83,000 | 85,800 | 80,300 |
| 20260511 | 86,100 | 84,000 | 86,100 | 83,800 |
| 20260508 | 85,400 | 85,700 | 89,900 | 83,000 |
| 20260507 | 86,800 | 85,400 | 88,100 | 85,400 |
| 20260506 | 85,700 | 86,800 | 90,500 | 84,200 |
| 20260504 | 85,200 | 85,500 | 85,800 | 84,100 |
| 20260430 | 86,700 | 84,900 | 87,700 | 84,400 |
| 20260429 | 87,700 | 87,100 | 87,900 | 85,100 |
| 20260428 | 88,500 | 87,000 | 88,700 | 86,400 |
| 20260427 | 86,000 | 88,800 | 89,700 | 85,400 |
| 20260424 | 84,100 | 85,400 | 85,700 | 83,100 |
| 20260423 | 84,100 | 84,100 | 85,800 | 82,800 |
| 20260422 | 84,000 | 85,000 | 85,600 | 83,000 |
| 20260421 | 88,300 | 87,400 | 88,300 | 84,200 |
| 20260420 | 79,700 | 80,500 | 81,900 | 77,800 |
| 20260417 | 82,600 | 79,800 | 82,600 | 78,500 |
| 20260416 | 78,400 | 82,600 | 83,500 | 78,400 |
| 20260415 | 78,400 | 77,500 | 79,900 | 77,300 |
| 20260414 | 75,500 | 78,000 | 79,600 | 75,000 |
| 20260413 | 77,100 | 74,800 | 77,100 | 73,700 |
| 20260410 | 76,100 | 77,200 | 77,600 | 75,200 |
| 20260409 | 77,500 | 75,400 | 77,500 | 74,900 |
| 20260408 | 77,500 | 76,700 | 78,900 | 76,700 |
| 20260407 | 78,100 | 76,700 | 79,100 | 76,500 |
| 20260406 | 77,800 | 78,100 | 78,300 | 75,800 |
| 20260403 | 78,600 | 77,800 | 79,800 | 77,600 |
| 20260402 | 81,200 | 78,600 | 81,900 | 77,600 |
| 20260401 | 80,700 | 82,500 | 82,500 | 80,600 |
| 20260331 | 80,300 | 79,400 | 80,700 | 78,600 |
| 20260330 | 78,500 | 80,900 | 81,300 | 78,100 |
| 20260327 | 81,500 | 81,200 | 82,800 | 79,900 |
| 20260326 | 82,300 | 82,900 | 83,200 | 80,800 |
| 20260325 | 81,700 | 82,900 | 83,500 | 81,500 |
| 20260324 | 81,800 | 82,000 | 83,000 | 80,700 |
| 20260323 | 83,600 | 81,200 | 83,600 | 80,400 |
| 20260320 | 82,000 | 84,200 | 86,100 | 81,700 |
| 20260319 | 83,000 | 83,000 | 83,600 | 81,600 |
| 20260318 | 83,900 | 84,100 | 85,200 | 82,000 |
| 20260317 | 88,000 | 83,900 | 88,900 | 83,700 |
| 20260316 | 78,700 | 83,100 | 85,000 | 77,500 |
| 20260313 | 78,000 | 78,700 | 78,700 | 76,400 |
| 20260312 | 77,300 | 79,000 | 79,600 | 76,500 |
| 20260311 | 75,100 | 77,000 | 79,300 | 75,100 |
| 20260310 | 75,300 | 75,000 | 77,500 | 73,600 |
| 20260309 | 75,900 | 74,100 | 75,900 | 72,900 |
| 20260306 | 77,300 | 77,500 | 77,800 | 74,900 |
| 20260305 | 76,500 | 77,300 | 79,500 | 76,500 |
| 20260304 | 80,200 | 74,500 | 80,500 | 74,000 |
| 20260303 | 81,100 | 83,000 | 85,500 | 81,100 |
| 20260227 | 85,300 | 85,000 | 86,900 | 83,500 |
| 20260226 | 93,100 | 85,600 | 94,800 | 85,600 |
| 20260225 | 92,200 | 94,200 | 96,300 | 91,100 |
| 20260224 | 83,100 | 92,900 | 95,500 | 81,600 |
| 20260223 | 80,400 | 84,000 | 84,000 | 80,400 |
| 20260220 | 80,000 | 81,400 | 81,400 | 79,000 |
| 20260219 | 78,300 | 80,000 | 81,000 | 78,300 |
| 20260213 | 76,600 | 79,300 | 79,800 | 74,600 |
| 20260212 | 79,200 | 77,500 | 79,400 | 72,200 |
| 20260211 | 66,800 | 72,400 | 73,900 | 64,600 |
| 20260210 | 58,400 | 67,000 | 67,500 | 58,300 |
| 20260209 | 58,800 | 58,400 | 59,300 | 58,400 |
| 20260206 | 58,600 | 58,500 | 59,000 | 57,500 |
| 20260205 | 59,000 | 59,700 | 59,800 | 58,300 |
| 20260204 | 58,300 | 59,500 | 59,600 | 58,100 |
| 20260203 | 57,200 | 58,200 | 58,200 | 56,700 |
| 20260202 | 57,800 | 57,200 | 57,900 | 56,100 |
| 20260130 | 57,000 | 58,000 | 58,300 | 56,500 |
| 20260129 | 55,300 | 57,000 | 57,600 | 55,300 |
| 20260128 | 55,200 | 55,300 | 55,600 | 54,600 |
| 20260127 | 54,500 | 54,700 | 55,200 | 54,300 |
| 20260126 | 54,700 | 54,500 | 55,200 | 54,300 |
| 20260123 | 53,500 | 54,300 | 54,700 | 53,500 |
| 20260122 | 53,100 | 53,900 | 54,200 | 53,000 |
| 20260121 | 54,400 | 53,000 | 54,400 | 52,800 |
| 20260120 | 52,500 | 54,400 | 54,600 | 52,400 |
| 20260119 | 53,200 | 52,600 | 53,200 | 52,300 |
| 20260116 | 52,300 | 52,700 | 53,100 | 52,300 |
| 20260115 | 52,600 | 52,500 | 53,200 | 52,100 |
| 20260114 | 52,200 | 52,800 | 53,000 | 51,900 |
| 20260113 | 52,200 | 51,900 | 52,800 | 51,700 |
| 20260112 | 52,300 | 52,200 | 52,900 | 52,000 |
| 20260109 | 52,800 | 52,500 | 53,000 | 52,300 |
| 20260108 | 53,900 | 52,800 | 53,900 | 52,700 |
| 20260107 | 53,200 | 53,600 | 54,000 | 52,800 |
| 20260106 | 54,000 | 53,200 | 54,000 | 52,700 |
| 20260105 | 54,000 | 53,300 | 55,300 | 52,800 |
| 20260102 | 54,600 | 54,100 | 55,300 | 54,000 |
| 20251230 | 55,000 | 55,000 | 55,600 | 54,800 |
| 20251229 | 55,600 | 55,100 | 56,000 | 54,900 |
| 20251226 | 55,500 | 55,600 | 56,800 | 55,300 |
| 20251224 | 55,600 | 56,000 | 56,200 | 55,300 |
| 20251223 | 55,800 | 55,600 | 56,200 | 55,600 |
| 20251222 | 56,400 | 55,700 | 56,400 | 55,200 |
| 20251219 | 56,200 | 55,300 | 56,200 | 55,200 |
| 20251218 | 56,400 | 55,500 | 56,500 | 55,500 |
| 20251217 | 55,700 | 56,500 | 56,500 | 55,600 |
| 20251216 | 56,200 | 55,800 | 56,300 | 54,900 |
| 20251215 | 55,800 | 56,000 | 56,400 | 55,300 |
| 20251212 | 55,100 | 55,800 | 56,100 | 55,100 |
| 20251211 | 54,500 | 55,100 | 55,700 | 54,200 |
| 20251210 | 54,400 | 54,200 | 54,800 | 54,100 |
| 20251209 | 54,800 | 54,700 | 55,000 | 54,400 |
| 20251208 | 55,000 | 55,000 | 56,000 | 54,600 |
| 20251205 | 55,900 | 55,000 | 55,900 | 54,900 |
| 20251204 | 55,800 | 55,300 | 56,200 | 55,000 |
| 20251203 | 55,900 | 55,400 | 56,400 | 55,100 |
| 20251202 | 55,600 | 55,200 | 55,800 | 55,000 |
| 20251201 | 55,100 | 55,400 | 55,500 | 54,500 |
| 20251128 | 54,900 | 54,800 | 55,500 | 54,400 |
| 20251127 | 54,600 | 55,000 | 55,100 | 54,200 |
| 20251126 | 54,700 | 54,500 | 55,100 | 54,200 |
| 20251125 | 56,000 | 54,600 | 56,000 | 54,400 |
| 20251124 | 56,500 | 55,400 | 56,500 | 55,350 |
| 20251121 | 56,000 | 55,800 | 56,700 | 55,200 |
| 20251120 | 54,200 | 56,200 | 56,300 | 54,200 |
| 20251119 | 54,500 | 54,200 | 55,300 | 53,900 |
| 20251118 | 56,000 | 54,400 | 56,100 | 54,200 |
| 20251117 | 57,200 | 55,700 | 57,200 | 55,500 |
| 20251114 | 56,100 | 56,700 | 57,200 | 55,700 |
| 20251113 | 56,800 | 56,400 | 57,000 | 55,900 |
| 20251112 | 55,500 | 56,500 | 56,600 | 55,300 |
| 20251111 | 55,800 | 55,400 | 55,800 | 54,400 |
| 20251110 | 53,200 | 55,100 | 55,300 | 53,200 |
| 20251107 | 52,900 | 53,100 | 54,200 | 52,300 |
| 20251106 | 52,400 | 52,900 | 54,100 | 51,600 |
| 20251105 | 51,500 | 52,000 | 55,000 | 50,000 |
| 20251104 | 51,600 | 51,300 | 51,600 | 51,000 |
| 20251103 | 52,500 | 51,500 | 52,600 | 51,300 |
| 20251031 | 52,900 | 52,600 | 53,100 | 52,400 |
| 20251030 | 52,600 | 53,000 | 53,400 | 52,400 |
| 20251029 | 52,900 | 52,700 | 53,300 | 52,400 |
| 20251028 | 53,800 | 52,900 | 54,200 | 52,300 |
| 20251027 | 54,100 | 53,800 | 54,500 | 53,600 |
| 20251024 | 53,700 | 54,200 | 54,200 | 53,500 |
| 20251023 | 53,800 | 54,000 | 54,200 | 53,200 |
| 20251022 | 52,700 | 53,600 | 53,800 | 52,600 |
| 20251021 | 52,600 | 52,800 | 53,400 | 52,500 |
| 20251020 | 53,800 | 52,600 | 53,800 | 52,200 |
| 20251017 | 53,700 | 53,000 | 54,200 | 52,300 |
| 20251016 | 53,500 | 54,000 | 54,700 | 53,500 |
| 20251015 | 53,400 | 53,500 | 54,000 | 53,000 |
| 20251014 | 53,700 | 53,400 | 54,300 | 53,200 |
| 20251013 | 53,300 | 53,300 | 54,000 | 52,800 |
| 20251010 | 53,800 | 53,300 | 54,200 | 53,200 |
| 20251002 | 53,900 | 53,700 | 54,500 | 53,600 |
| 20251001 | 54,800 | 53,900 | 55,100 | 53,600 |
| 20250930 | 55,600 | 54,700 | 55,900 | 54,600 |
| 20250929 | 55,300 | 55,600 | 56,000 | 55,000 |
| 20250926 | 55,400 | 55,300 | 55,400 | 54,700 |
| 20250925 | 55,300 | 55,400 | 55,400 | 54,800 |
| 20250924 | 56,000 | 55,200 | 56,100 | 54,800 |
| 20250923 | 55,600 | 56,100 | 56,100 | 54,600 |
| 20250922 | 56,000 | 55,300 | 56,400 | 54,500 |
| 20250919 | 55,400 | 55,800 | 56,500 | 55,100 |
| 20250918 | 55,100 | 55,000 | 56,000 | 55,000 |
| 20250917 | 55,800 | 55,100 | 55,800 | 54,900 |
| 20250916 | 55,900 | 55,900 | 56,000 | 55,300 |
| 20250915 | 55,200 | 55,400 | 56,500 | 55,200 |
| 20250912 | 55,300 | 55,200 | 55,900 | 54,800 |
| 20250911 | 56,500 | 55,300 | 56,500 | 54,600 |
| 20250910 | 55,200 | 55,500 | 56,000 | 54,800 |
| 20250909 | 55,600 | 55,200 | 56,400 | 55,100 |
| 20250908 | 55,900 | 55,700 | 56,400 | 55,500 |
| 20250905 | 56,400 | 55,300 | 56,500 | 55,300 |
| 20250904 | 55,200 | 55,600 | 56,300 | 55,200 |
| 20250903 | 54,600 | 54,900 | 55,900 | 54,500 |
| 20250902 | 55,900 | 54,600 | 56,400 | 54,200 |
| 20250901 | 55,600 | 56,000 | 56,700 | 54,800 |
| 20250829 | 54,200 | 55,600 | 56,000 | 54,200 |
| 20250828 | 54,300 | 54,300 | 55,400 | 53,600 |
| 20250827 | 53,600 | 53,900 | 54,200 | 53,300 |
| 20250826 | 53,300 | 54,000 | 54,100 | 53,100 |
| 20250825 | 53,900 | 53,100 | 54,300 | 52,700 |
| 20250822 | 53,100 | 53,300 | 54,000 | 52,700 |
| 20250821 | 52,700 | 53,100 | 53,700 | 52,100 |
| 20250820 | 53,000 | 52,300 | 53,000 | 52,000 |
| 20250819 | 53,200 | 53,000 | 53,700 | 52,700 |
| 20250818 | 53,300 | 53,200 | 53,500 | 52,800 |
| 20250814 | 53,300 | 53,100 | 54,000 | 52,800 |
| 20250813 | 54,300 | 53,300 | 54,300 | 53,200 |
| 20250812 | 53,700 | 54,300 | 54,400 | 53,400 |
| 20250811 | 54,400 | 53,900 | 54,500 | 53,500 |
| 20250808 | 54,500 | 54,500 | 55,000 | 54,100 |
| 20250807 | 56,700 | 54,500 | 56,700 | 53,900 |
| 20250806 | 55,000 | 56,000 | 56,700 | 55,000 |
| 20250805 | 55,000 | 55,000 | 56,000 | 54,900 |
| 20250804 | 54,600 | 54,900 | 55,700 | 54,300 |
| 20250801 | 57,200 | 54,700 | 57,200 | 54,600 |
| 20250731 | 57,200 | 57,300 | 57,900 | 56,500 |
| 20250730 | 57,200 | 57,000 | 57,600 | 56,700 |
| 20250729 | 55,800 | 57,200 | 57,200 | 55,200 |
| 20250728 | 57,300 | 55,800 | 57,400 | 55,800 |
| 20250725 | 56,800 | 57,300 | 57,800 | 56,200 |
| 20250724 | 57,900 | 56,800 | 58,000 | 56,200 |
| 20250723 | 57,600 | 57,400 | 57,900 | 56,700 |
| 20250722 | 58,200 | 57,500 | 58,400 | 57,400 |
| 20250721 | 58,800 | 58,200 | 59,100 | 58,100 |
| 20250718 | 59,500 | 58,700 | 59,600 | 58,200 |
| 20250717 | 59,300 | 59,400 | 59,700 | 58,200 |
| 20250716 | 59,400 | 59,300 | 59,900 | 58,600 |
| 20250715 | 60,300 | 59,500 | 60,300 | 59,000 |
| 20250714 | 58,000 | 60,200 | 60,300 | 57,300 |
| 20250711 | 57,900 | 57,700 | 58,000 | 57,300 |
| 20250710 | 58,000 | 57,800 | 58,300 | 57,100 |
| 20250709 | 56,100 | 58,000 | 58,200 | 56,100 |
| 20250708 | 55,700 | 56,700 | 56,800 | 55,700 |
| 20250707 | 55,800 | 55,700 | 56,400 | 55,100 |
| 20250704 | 56,300 | 55,900 | 56,700 | 54,800 |
| 20250703 | 56,800 | 56,300 | 57,000 | 56,000 |
| 20250702 | 57,100 | 56,300 | 57,100 | 55,300 |
| 20250701 | 55,900 | 57,000 | 57,500 | 55,900 |
| 20250630 | 56,900 | 56,500 | 57,300 | 55,300 |
| 20250627 | 55,700 | 56,400 | 56,700 | 54,400 |
| 20250626 | 56,500 | 55,700 | 56,500 | 54,500 |
| 20250625 | 56,000 | 56,400 | 56,500 | 55,500 |
| 20250624 | 55,400 | 55,900 | 56,100 | 55,000 |
| 20250623 | 54,500 | 55,100 | 55,500 | 54,200 |
| 20250620 | 54,600 | 54,200 | 55,900 | 53,400 |
| 20250619 | 54,100 | 54,400 | 54,700 | 53,900 |
| 20250618 | 53,700 | 54,100 | 55,600 | 53,100 |
| 20250617 | 54,800 | 53,500 | 55,000 | 53,200 |
| 20250616 | 54,600 | 54,700 | 54,800 | 53,200 |
| 20250613 | 57,000 | 54,700 | 57,300 | 53,000 |
| 20250612 | 56,800 | 56,900 | 57,800 | 56,100 |
| 20250611 | 55,900 | 56,800 | 56,800 | 55,600 |
| 20250610 | 58,600 | 55,800 | 58,700 | 55,000 |
| 20250609 | 56,200 | 58,000 | 58,300 | 56,200 |
| 20250605 | 56,300 | 56,300 | 56,700 | 55,500 |
| 20250604 | 55,300 | 56,400 | 56,700 | 54,900 |
| 20250602 | 54,900 | 54,900 | 55,600 | 53,500 |
| 20250530 | 54,500 | 54,600 | 54,800 | 53,650 |
| 20250529 | 53,700 | 54,300 | 54,600 | 53,100 |
| 20250528 | 53,700 | 54,000 | 54,200 | 53,000 |
| 20250527 | 54,300 | 53,700 | 54,300 | 52,600 |
| 20250526 | 54,200 | 54,300 | 54,600 | 53,400 |
| 20250523 | 53,300 | 54,400 | 54,400 | 53,000 |
| 20250522 | 51,800 | 53,200 | 53,600 | 51,500 |
| 20250521 | 51,100 | 51,900 | 51,900 | 50,900 |
| 20250520 | 50,500 | 51,300 | 51,300 | 49,850 |
| 20250519 | 51,000 | 50,300 | 51,100 | 49,600 |
| 20250516 | 51,500 | 50,900 | 51,500 | 49,975 |
| 20250515 | 51,700 | 51,600 | 52,000 | 51,000 |
| 20250514 | 51,500 | 51,700 | 52,100 | 51,200 |
| 20250513 | 50,400 | 51,700 | 51,700 | 50,400 |
| 20250512 | 48,750 | 50,900 | 50,900 | 48,750 |
| 20250509 | 49,500 | 49,100 | 49,600 | 48,400 |
| 20250508 | 49,550 | 49,500 | 49,550 | 48,750 |
| 20250507 | 48,600 | 49,750 | 49,750 | 48,600 |
| 20250502 | 49,000 | 48,800 | 49,800 | 48,700 |
| 20250430 | 48,550 | 48,600 | 49,400 | 48,550 |
| 20250429 | 48,350 | 48,900 | 49,300 | 48,250 |
| 20250428 | 49,300 | 48,350 | 49,350 | 48,250 |
| 20250425 | 49,100 | 49,100 | 49,350 | 48,600 |
| 20250424 | 48,300 | 49,050 | 49,100 | 48,050 |
| 20250423 | 48,100 | 48,300 | 48,750 | 47,950 |
| 20250422 | 48,250 | 48,500 | 48,950 | 48,050 |
| 20250421 | 48,950 | 48,450 | 48,950 | 48,250 |
| 20250418 | 47,700 | 48,600 | 49,600 | 47,700 |
| 20250417 | 48,000 | 47,950 | 48,450 | 47,350 |
| 20250416 | 48,150 | 48,000 | 48,300 | 47,600 |
| 20250415 | 47,600 | 48,150 | 48,200 | 47,200 |
| 20250414 | 48,100 | 47,600 | 48,500 | 47,500 |
| 20250411 | 46,450 | 48,300 | 48,300 | 46,350 |
| 20250410 | 45,000 | 47,000 | 47,000 | 45,000 |
| 20250409 | 44,500 | 44,700 | 44,900 | 44,300 |
| 20250408 | 45,500 | 44,700 | 45,900 | 44,650 |
| 20250407 | 47,000 | 45,250 | 47,000 | 45,150 |
| 20250404 | 46,800 | 47,100 | 47,200 | 46,300 |
| 20250403 | 47,200 | 47,000 | 47,850 | 46,950 |
| 20250402 | 47,800 | 47,450 | 48,150 | 47,200 |
| 20250401 | 49,650 | 49,950 | 50,000 | 49,300 |
| 20250331 | 49,300 | 49,400 | 49,450 | 48,500 |
| 20250328 | 49,550 | 49,150 | 49,600 | 48,900 |
| 20250327 | 49,200 | 49,550 | 49,750 | 49,000 |
| 20250326 | 49,650 | 49,200 | 49,700 | 49,150 |
| 20250325 | 50,100 | 49,650 | 50,500 | 49,350 |
| 20250324 | 51,200 | 50,100 | 51,700 | 49,900 |
| 20250321 | 50,300 | 51,100 | 52,300 | 49,600 |
| 20250320 | 50,200 | 50,500 | 51,000 | 49,900 |
| 20250319 | 49,900 | 50,200 | 50,400 | 49,850 |
| 20250318 | 50,100 | 50,100 | 50,400 | 49,500 |
| 20250317 | 51,100 | 50,200 | 51,400 | 49,950 |
| 20250314 | 50,900 | 51,100 | 51,300 | 50,500 |
| 20250313 | 50,300 | 50,800 | 51,500 | 49,850 |
| 20250312 | 50,700 | 50,300 | 50,700 | 50,000 |
| 20250311 | 50,600 | 50,700 | 50,800 | 49,500 |
| 20250310 | 51,000 | 50,700 | 51,600 | 50,300 |
| 20250307 | 50,800 | 51,500 | 51,700 | 50,500 |
| 20250306 | 51,800 | 50,800 | 51,800 | 50,400 |
| 20250305 | 51,100 | 51,900 | 52,000 | 51,100 |
| 20250304 | 51,900 | 51,100 | 52,400 | 51,100 |
| 20250228 | 52,000 | 52,100 | 52,600 | 51,300 |
| 20250227 | 51,000 | 52,500 | 52,500 | 50,900 |
| 20250226 | 51,500 | 51,000 | 52,000 | 50,800 |
| 20250225 | 52,600 | 52,100 | 52,600 | 51,200 |
| 20250224 | 52,000 | 51,800 | 52,300 | 51,200 |
| 20250221 | 51,600 | 52,400 | 52,500 | 51,100 |
| 20250220 | 49,150 | 51,600 | 52,400 | 49,050 |
| 20250219 | 49,250 | 49,100 | 49,250 | 49,000 |
| 20250218 | 48,900 | 49,050 | 49,450 | 48,850 |
| 20250217 | 49,200 | 48,850 | 49,250 | 48,500 |
| 20250214 | 48,800 | 49,200 | 49,650 | 48,750 |
| 20250213 | 48,700 | 48,950 | 49,100 | 48,400 |
| 20250212 | 49,900 | 49,150 | 49,900 | 48,700 |
| 20250211 | 50,200 | 49,800 | 50,800 | 49,300 |
| 20250210 | 50,900 | 50,000 | 51,600 | 49,950 |
| 20250207 | 51,400 | 51,000 | 52,000 | 50,700 |
| 20250206 | 52,500 | 51,300 | 53,600 | 50,000 |
| 20250205 | 50,000 | 52,500 | 52,900 | 50,000 |
| 20250204 | 49,000 | 49,750 | 50,200 | 48,800 |
| 20250203 | 48,150 | 48,900 | 48,950 | 47,650 |
| 20250131 | 46,900 | 48,400 | 48,400 | 46,550 |
| 20250124 | 44,050 | 46,800 | 47,700 | 43,950 |
| 20250123 | 43,850 | 43,850 | 44,150 | 43,650 |
| 20250122 | 43,850 | 43,850 | 44,150 | 43,650 |
| 20250121 | 44,050 | 44,050 | 44,350 | 43,850 |
| 20250120 | 43,750 | 44,000 | 44,200 | 43,650 |
| 20250117 | 44,050 | 43,650 | 44,200 | 43,500 |
| 20250116 | 44,000 | 44,000 | 44,400 | 43,900 |
| 20250115 | 44,100 | 43,950 | 44,450 | 43,900 |
| 20250114 | 43,600 | 44,100 | 44,300 | 43,600 |
| 20250113 | 43,550 | 43,500 | 43,950 | 43,350 |
| 20250110 | 44,300 | 43,500 | 44,900 | 43,500 |
| 20250109 | 44,600 | 44,300 | 44,700 | 44,100 |
| 20250108 | 44,550 | 44,600 | 44,900 | 44,200 |
| 20250107 | 44,500 | 44,600 | 44,850 | 44,350 |
| 20250106 | 44,700 | 44,500 | 45,000 | 44,450 |
| 20250103 | 44,800 | 44,650 | 45,150 | 44,650 |
| 20250102 | 45,100 | 44,800 | 45,300 | 44,750 |