Stock Ticker
- (064350) 현대로템보통주
- Description: 기업개요
동사는 1977년 설립돼 글로벌 종합 기계업을 영위. 디펜스솔루션, 레일솔루션, 에코플랜트 등 사업부에서 전차, 무인체계, 고속차량, 수소, AGV 등 첨단 사업 전개.
디펜스솔루션 56%, 레일솔루션 34%, 에코플랜트 10%의 매출 비중을 보이며, 수주잔고 211,187억원을 확보하고 있음.
전세계 6대륙 40개국으로 철도차량, 핵심 전장품, E&M 시스템과 운영 및 유지보수 사업을 수주하며 글로벌 시장 확대에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 97,900 | 86,900 | 97,900 | 86,300 |
| 20261019 | 95,400 | 100,700 | 101,000 | 92,000 |
| 20261016 | 92,200 | 96,900 | 99,400 | 92,200 |
| 20261015 | 95,300 | 91,800 | 95,300 | 89,800 |
| 20261014 | 97,600 | 97,300 | 99,200 | 95,900 |
| 20261013 | 95,800 | 97,700 | 97,800 | 92,500 |
| 20261012 | 103,800 | 100,000 | 103,900 | 99,500 |
| 20261008 | 106,900 | 105,200 | 107,100 |
| 20261007 | 112,600 | 107,900 | 112,600 | 107,600 |
| 20261006 | 116,900 | 112,400 | 116,900 | 111,200 |
| 20261002 | 112,600 | 116,500 | 116,500 | 112,300 |
| 20261001 | 111,600 | 112,500 | 113,100 | 110,100 |
| 20260930 | 112,500 | 111,600 | 116,400 | 111,300 |
| 20260929 | 114,900 | 112,300 | 115,700 | 110,700 |
| 20260928 | 116,000 | 115,700 | 119,400 | 113,500 |
| 20260923 | 118,100 | 115,900 | 119,100 | 114,700 |
| 20260922 | 120,000 | 117,100 | 120,000 | 117,100 |
| 20260921 | 124,000 | 118,800 | 124,400 | 118,800 |
| 20260918 | 123,400 | 122,500 | 124,300 | 121,600 |
| 20260917 | 120,000 | 122,300 | 124,100 | 119,900 |
| 20260916 | 122,000 | 119,500 | 122,300 | 118,200 |
| 20260915 | 120,600 | 121,400 | 123,500 | 120,300 |
| 20260914 | 122,900 | 124,400 | 125,800 | 121,000 |
| 20260911 | 121,900 | 124,100 | 125,000 | 120,400 |
| 20260910 | 124,400 | 123,900 | 125,400 | 120,300 |
| 20260909 | 126,600 | 126,100 | 128,100 | 124,400 |
| 20260908 | 129,000 | 126,300 | 131,800 | 126,300 |
| 20260907 | 129,100 | 127,200 | 129,200 | 124,300 |
| 20260904 | 127,000 | 126,800 | 128,800 | 125,400 |
| 20260903 | 123,600 | 126,400 | 128,600 | 121,500 |
| 20260902 | 127,200 | 122,900 | 129,600 | 122,300 |
| 20260901 | 135,600 | 130,300 | 137,100 | 129,000 |
| 20260831 | 138,700 | 136,200 | 138,700 | 134,200 |
| 20260828 | 136,000 | 139,100 | 141,300 | 134,500 |
| 20260827 | 139,000 | 138,600 | 141,000 | 137,000 |
| 20260826 | 134,900 | 136,400 | 136,900 | 131,100 |
| 20260825 | 133,800 | 133,600 | 133,900 | 128,000 |
| 20260824 | 131,400 | 134,200 | 135,200 | 130,300 |
| 20260821 | 133,700 | 130,100 | 133,900 | 129,000 |
| 20260820 | 137,000 | 137,200 | 139,900 | 135,100 |
| 20260819 | 143,700 | 136,300 | 143,700 | 134,000 |
| 20260818 | 148,000 | 143,200 | 149,700 | 141,000 |
| 20260814 | 146,900 | 146,900 | 148,600 | 144,200 |
| 20260813 | 147,600 | 147,600 | 151,700 | 144,200 |
| 20260812 | 143,000 | 146,500 | 147,200 | 141,000 |
| 20260811 | 150,300 | 141,400 | 150,300 | 141,000 |
| 20260810 | 148,600 | 150,200 | 152,400 | 147,600 |
| 20260807 | 151,900 | 146,900 | 152,000 | 142,000 |
| 20260806 | 145,500 | 144,200 | 149,500 | 141,700 |
| 20260805 | 142,400 | 147,700 | 148,400 | 140,000 |
| 20260804 | 129,000 | 139,900 | 139,900 | 128,400 |
| 20260803 | 130,700 | 129,700 | 132,100 | 126,500 |
| 20260731 | 124,500 | 133,700 | 133,700 | 120,100 |
| 20260730 | 115,500 | 120,500 | 130,600 | 115,500 |
| 20260729 | 121,800 | 120,100 | 125,500 | 113,100 |
| 20260728 | 127,600 | 122,600 | 128,700 | 120,500 |
| 20260727 | 157,000 | 132,500 | 157,000 | 128,100 |
| 20260724 | 166,600 | 158,400 | 173,000 | 150,900 |
| 20260723 | 155,900 | 166,500 | 167,700 | 154,900 |
| 20260722 | 155,700 | 155,800 | 160,800 | 155,700 |
| 20260721 | 145,000 | 153,100 | 155,200 | 144,300 |
| 20260720 | 160,000 | 147,200 | 160,000 | 145,500 |
| 20260716 | 167,000 | 159,000 | 167,000 | 157,100 |
| 20260715 | 170,100 | 167,700 | 173,400 | 165,600 |
| 20260714 | 173,100 | 165,400 | 173,100 | 160,700 |
| 20260713 | 179,100 | 170,000 | 183,500 | 167,500 |
| 20260710 | 162,200 | 178,900 | 184,600 | 162,200 |
| 20260709 | 169,200 | 160,600 | 172,900 | 158,600 |
| 20260708 | 186,500 | 169,100 | 187,500 | 165,000 |
| 20260707 | 194,600 | 186,400 | 194,600 | 179,900 |
| 20260706 | 200,500 | 195,700 | 209,000 | 193,500 |
| 20260703 | 199,000 | 200,500 | 204,000 | 190,500 |
| 20260702 | 189,600 | 197,400 | 202,500 | 186,500 |
| 20260701 | 177,900 | 189,800 | 189,900 | 174,500 |
| 20260630 | 180,200 | 173,000 | 185,900 | 172,300 |
| 20260629 | 169,800 | 184,900 | 185,500 | 169,800 |
| 20260626 | 179,000 | 169,800 | 182,200 | 162,000 |
| 20260625 | 198,000 | 183,000 | 200,500 | 183,000 |
| 20260624 | 191,000 | 195,500 | 197,000 | 186,000 |
| 20260623 | 201,500 | 193,600 | 208,000 | 192,900 |
| 20260622 | 211,500 | 203,500 | 215,000 | 203,500 |
| 20260619 | 215,000 | 207,000 | 217,000 | 202,000 |
| 20260618 | 216,000 | 211,500 | 216,000 | 209,000 |
| 20260617 | 223,500 | 219,000 | 227,000 | 216,500 |
| 20260616 | 221,000 | 226,500 | 240,000 | 218,500 |
| 20260615 | 211,000 | 213,000 | 218,000 | 203,000 |
| 20260612 | 192,000 | 208,500 | 213,000 | 188,000 |
| 20260611 | 187,700 | 188,400 | 189,000 | 178,700 |
| 20260610 | 181,000 | 189,400 | 191,200 | 181,000 |
| 20260609 | 178,300 | 180,900 | 186,800 | 173,800 |
| 20260608 | 175,000 | 175,000 | 181,000 | 171,600 |
| 20260605 | 183,000 | 191,400 | 195,400 | 183,000 |
| 20260604 | 198,000 | 192,700 | 201,000 | 188,300 |
| 20260602 | 215,000 | 203,000 | 217,500 | 197,000 |
| 20260601 | 200,000 | 213,000 | 224,500 | 196,200 |
| 20260529 | 208,000 | 200,500 | 208,000 | 196,300 |
| 20260528 | 210,500 | 206,000 | 212,500 | 199,500 |
| 20260527 | 214,500 | 207,000 | 219,000 | 205,500 |
| 20260526 | 209,000 | 214,000 | 214,000 | 203,500 |
| 20260522 | 198,000 | 206,000 | 210,000 | 197,800 |
| 20260521 | 193,000 | 195,500 | 198,900 | 191,800 |
| 20260520 | 196,700 | 190,500 | 201,500 | 185,600 |
| 20260519 | 200,500 | 195,600 | 208,500 | 191,000 |
| 20260518 | 205,000 | 201,000 | 206,500 | 194,600 |
| 20260515 | 213,500 | 201,500 | 213,500 | 197,800 |
| 20260514 | 214,500 | 212,500 | 218,000 | 209,500 |
| 20260513 | 218,500 | 215,000 | 222,000 | 208,000 |
| 20260512 | 225,000 | 215,000 | 225,500 | 209,750 |
| 20260511 | 224,500 | 219,500 | 226,500 | 219,000 |
| 20260508 | 241,000 | 223,000 | 242,500 | 218,000 |
| 20260507 | 254,000 | 235,000 | 256,500 | 234,000 |
| 20260506 | 265,000 | 262,000 | 271,500 | 256,500 |
| 20260504 | 270,000 | 269,000 | 271,000 | 255,500 |
| 20260430 | 261,500 | 268,500 | 282,000 | 261,000 |
| 20260429 | 251,500 | 264,000 | 270,500 | 250,500 |
| 20260428 | 231,500 | 244,500 | 246,500 | 228,000 |
| 20260427 | 239,500 | 231,000 | 243,500 | 230,500 |
| 20260424 | 239,000 | 233,000 | 253,000 | 231,000 |
| 20260423 | 238,000 | 235,500 | 238,500 | 229,000 |
| 20260422 | 228,000 | 237,500 | 239,500 | 227,500 |
| 20260421 | 219,500 | 221,500 | 223,000 | 215,500 |
| 20260420 | 222,000 | 218,500 | 225,500 | 215,500 |
| 20260417 | 219,000 | 216,000 | 223,500 | 214,500 |
| 20260416 | 215,000 | 215,000 | 221,000 | 214,000 |
| 20260415 | 214,500 | 210,000 | 217,000 | 210,000 |
| 20260414 | 209,000 | 211,500 | 221,500 | 209,000 |
| 20260413 | 210,500 | 207,000 | 212,000 | 204,000 |
| 20260410 | 203,000 | 210,000 | 210,000 | 201,000 |
| 20260409 | 209,500 | 203,000 | 211,000 | 203,000 |
| 20260408 | 208,500 | 206,500 | 213,000 | 203,500 |
| 20260407 | 207,500 | 211,000 | 218,000 | 206,500 |
| 20260406 | 208,000 | 211,000 | 216,000 | 207,000 |
| 20260403 | 202,000 | 210,000 | 211,750 | 199,500 |
| 20260402 | 198,500 | 201,500 | 213,000 | 196,300 |
| 20260401 | 176,300 | 188,800 | 190,800 | 176,300 |
| 20260331 | 175,600 | 169,500 | 176,900 | 168,700 |
| 20260330 | 175,500 | 180,000 | 182,200 | 175,100 |
| 20260327 | 183,100 | 184,200 | 184,700 | 177,500 |
| 20260326 | 193,000 | 189,800 | 196,200 | 189,100 |
| 20260325 | 178,500 | 190,700 | 191,900 | 176,000 |
| 20260324 | 173,400 | 177,900 | 178,800 | 170,500 |
| 20260323 | 176,300 | 168,900 | 179,400 | 166,600 |
| 20260320 | 184,600 | 180,100 | 186,900 | 180,100 |
| 20260319 | 196,100 | 186,300 | 196,600 | 186,000 |
| 20260318 | 194,100 | 193,000 | 194,200 | 191,200 |
| 20260317 | 194,000 | 192,900 | 195,300 | 190,300 |
| 20260316 | 193,500 | 193,200 | 199,500 | 192,100 |
| 20260313 | 200,500 | 198,500 | 201,500 | 195,100 |
| 20260312 | 204,000 | 206,000 | 206,000 | 200,000 |
| 20260311 | 203,500 | 203,000 | 209,500 | 202,000 |
| 20260310 | 211,500 | 207,500 | 216,500 | 207,000 |
| 20260309 | 233,000 | 215,000 | 237,500 | 203,500 |
| 20260306 | 227,500 | 233,000 | 236,000 | 224,500 |
| 20260305 | 217,500 | 225,500 | 231,750 | 213,000 |
| 20260304 | 260,000 | 202,000 | 269,000 | 200,500 |
| 20260303 | 256,500 | 249,000 | 274,000 | 237,500 |
| 20260227 | 225,000 | 230,500 | 242,500 | 224,000 |
| 20260226 | 220,500 | 220,000 | 224,000 | 218,500 |
| 20260225 | 221,000 | 222,500 | 224,500 | 217,500 |
| 20260224 | 221,500 | 221,500 | 223,000 | 216,000 |
| 20260223 | 218,000 | 221,500 | 224,500 | 216,000 |
| 20260220 | 219,500 | 220,000 | 221,000 | 214,000 |
| 20260219 | 204,000 | 210,000 | 210,500 | 203,000 |
| 20260213 | 201,500 | 201,500 | 205,500 | 200,500 |
| 20260212 | 203,500 | 206,000 | 206,000 | 201,000 |
| 20260211 | 203,500 | 202,500 | 204,500 | 200,000 |
| 20260210 | 214,000 | 200,000 | 214,500 | 200,000 |
| 20260209 | 209,500 | 212,500 | 214,500 | 208,000 |
| 20260206 | 201,000 | 202,500 | 203,750 | 189,000 |
| 20260205 | 225,000 | 207,000 | 233,000 | 206,500 |
| 20260204 | 220,000 | 228,500 | 229,000 | 219,000 |
| 20260203 | 217,500 | 222,000 | 223,000 | 216,500 |
| 20260202 | 227,500 | 214,500 | 232,000 | 210,000 |
| 20260130 | 230,500 | 230,500 | 234,000 | 210,000 |
| 20260129 | 224,000 | 226,500 | 229,000 | 216,000 |
| 20260128 | 214,000 | 223,000 | 227,000 | 210,000 |
| 20260127 | 214,000 | 211,500 | 214,500 | 207,000 |
| 20260126 | 211,500 | 213,000 | 217,500 | 209,500 |
| 20260123 | 208,500 | 207,500 | 210,500 | 202,500 |
| 20260122 | 215,000 | 206,500 | 215,000 | 205,500 |
| 20260121 | 220,500 | 215,500 | 220,500 | 210,000 |
| 20260120 | 216,000 | 218,500 | 227,500 | 213,000 |
| 20260119 | 217,000 | 215,000 | 219,000 | 213,500 |
| 20260116 | 221,000 | 215,000 | 221,500 | 213,000 |
| 20260115 | 227,000 | 219,500 | 227,500 | 214,500 |
| 20260114 | 229,000 | 223,000 | 229,000 | 221,000 |
| 20260113 | 222,000 | 232,000 | 232,000 | 215,000 |
| 20260112 | 227,000 | 218,000 | 227,000 | 214,000 |
| 20260109 | 213,500 | 219,000 | 222,000 | 212,000 |
| 20260108 | 207,000 | 211,000 | 213,500 | 207,000 |
| 20260107 | 204,500 | 202,500 | 208,500 | 199,300 |
| 20260106 | 198,700 | 206,500 | 209,000 | 196,000 |
| 20260105 | 195,800 | 198,800 | 199,500 | 195,000 |
| 20260102 | 189,200 | 193,400 | 195,800 | 187,200 |
| 20251230 | 187,000 | 187,900 | 191,800 | 186,600 |
| 20251229 | 181,000 | 189,600 | 190,000 | 181,000 |
| 20251226 | 184,000 | 179,800 | 186,300 | 178,700 |
| 20251224 | 190,000 | 183,600 | 191,000 | 182,600 |
| 20251223 | 183,000 | 188,700 | 188,700 | 182,000 |
| 20251222 | 182,500 | 183,000 | 183,800 | 177,500 |
| 20251219 | 176,700 | 179,300 | 183,500 | 175,500 |
| 20251218 | 179,000 | 175,000 | 180,400 | 174,900 |
| 20251217 | 181,400 | 180,200 | 184,400 | 176,600 |
| 20251216 | 180,600 | 181,400 | 184,700 | 174,600 |
| 20251215 | 184,600 | 181,400 | 185,400 | 180,200 |
| 20251212 | 180,800 | 186,400 | 187,500 | 180,400 |
| 20251211 | 187,400 | 181,000 | 191,000 | 181,000 |
| 20251210 | 195,200 | 187,000 | 197,000 | 186,000 |
| 20251209 | 189,600 | 192,200 | 197,100 | 187,600 |
| 20251208 | 187,900 | 192,100 | 193,000 | 184,100 |
| 20251205 | 176,300 | 182,000 | 182,800 | 175,200 |
| 20251204 | 177,200 | 176,200 | 178,300 | 170,100 |
| 20251203 | 171,000 | 174,600 | 176,600 | 170,600 |
| 20251202 | 168,200 | 169,500 | 171,000 | 165,300 |
| 20251201 | 174,400 | 170,400 | 175,300 | 168,200 |
| 20251128 | 179,300 | 175,700 | 179,900 | 173,600 |
| 20251127 | 182,400 | 179,200 | 184,300 | 178,400 |
| 20251126 | 177,800 | 179,400 | 181,800 | 177,300 |
| 20251125 | 176,700 | 177,200 | 179,100 | 175,000 |
| 20251124 | 183,000 | 175,000 | 183,700 | 165,400 |
| 20251121 | 186,000 | 182,800 | 186,300 | 181,700 |
| 20251120 | 187,300 | 190,000 | 192,000 | 187,300 |
| 20251119 | 189,600 | 186,800 | 191,200 | 181,100 |
| 20251118 | 199,200 | 187,300 | 200,500 | 184,300 |
| 20251117 | 199,000 | 196,800 | 199,100 | 194,500 |
| 20251114 | 193,700 | 196,700 | 204,000 | 192,600 |
| 20251113 | 195,800 | 195,500 | 197,800 | 191,000 |
| 20251112 | 200,000 | 195,900 | 203,000 | 193,500 |
| 20251111 | 210,500 | 196,700 | 210,500 | 195,700 |
| 20251110 | 202,500 | 208,000 | 211,000 | 200,500 |
| 20251107 | 201,000 | 198,700 | 205,500 | 194,200 |
| 20251106 | 219,500 | 212,000 | 221,000 | 209,000 |
| 20251105 | 229,500 | 214,500 | 231,000 | 209,500 |
| 20251104 | 238,000 | 230,000 | 241,000 | 229,000 |
| 20251103 | 231,000 | 244,500 | 248,000 | 229,000 |
| 20251031 | 228,000 | 230,500 | 238,000 | 226,500 |
| 20251030 | 231,000 | 231,500 | 234,000 | 227,000 |
| 20251029 | 239,000 | 230,500 | 242,500 | 227,500 |
| 20251028 | 241,000 | 238,000 | 244,000 | 234,000 |
| 20251027 | 235,000 | 234,000 | 237,500 | 231,500 |
| 20251024 | 241,000 | 234,500 | 241,000 | 231,000 |
| 20251023 | 230,500 | 241,500 | 249,500 | 227,500 |
| 20251022 | 216,000 | 234,250 | 236,000 | 216,000 |
| 20251021 | 216,000 | 211,500 | 216,000 | 210,500 |
| 20251020 | 205,500 | 211,000 | 214,000 | 203,500 |
| 20251017 | 206,000 | 201,500 | 209,500 | 201,500 |
| 20251016 | 213,500 | 207,000 | 214,000 | 204,500 |
| 20251015 | 207,000 | 213,500 | 214,500 | 206,500 |
| 20251014 | 208,000 | 202,000 | 211,500 | 200,500 |
| 20251013 | 217,500 | 210,000 | 220,000 | 208,500 |
| 20251010 | 226,000 | 220,000 | 231,000 | 216,500 |
| 20251002 | 223,500 | 226,000 | 228,000 | 218,000 |
| 20251001 | 220,500 | 222,500 | 224,500 | 218,000 |
| 20250930 | 216,500 | 219,000 | 226,500 | 216,000 |
| 20250929 | 214,500 | 215,500 | 218,000 | 214,000 |
| 20250926 | 218,500 | 212,500 | 220,500 | 209,500 |
| 20250925 | 230,000 | 218,500 | 230,500 | 218,000 |
| 20250924 | 223,500 | 228,000 | 233,500 | 223,500 |
| 20250923 | 221,500 | 223,500 | 228,500 | 219,500 |
| 20250922 | 227,000 | 221,000 | 227,500 | 217,500 |
| 20250919 | 218,000 | 230,000 | 230,000 | 216,500 |
| 20250918 | 214,000 | 211,000 | 215,500 | 208,000 |
| 20250917 | 221,000 | 211,500 | 221,000 | 209,000 |
| 20250916 | 216,500 | 223,000 | 223,750 | 215,500 |
| 20250915 | 214,500 | 215,000 | 220,500 | 213,000 |
| 20250912 | 215,000 | 215,000 | 215,500 | 210,000 |
| 20250911 | 210,000 | 212,500 | 216,000 | 210,000 |
| 20250910 | 207,000 | 208,500 | 211,000 | 205,500 |
| 20250909 | 211,000 | 207,500 | 211,000 | 205,000 |
| 20250908 | 204,500 | 210,500 | 212,500 | 200,000 |
| 20250905 | 204,500 | 205,000 | 205,500 | 200,500 |
| 20250904 | 202,500 | 204,500 | 206,500 | 201,500 |
| 20250903 | 199,900 | 203,500 | 207,500 | 199,000 |
| 20250902 | 194,000 | 198,800 | 199,000 | 189,200 |
| 20250901 | 195,300 | 192,000 | 197,300 | 191,300 |
| 20250829 | 189,300 | 192,100 | 195,200 | 187,800 |
| 20250828 | 180,500 | 187,800 | 189,800 | 180,500 |
| 20250827 | 183,200 | 182,000 | 184,700 | 179,100 |
| 20250826 | 182,100 | 183,700 | 184,900 | 179,700 |
| 20250825 | 184,000 | 183,100 | 184,800 | 181,200 |
| 20250822 | 176,200 | 181,000 | 183,700 | 176,100 |
| 20250821 | 174,100 | 173,800 | 177,300 | 173,300 |
| 20250820 | 167,100 | 170,700 | 171,700 | 165,000 |
| 20250819 | 177,100 | 174,200 | 180,300 | 172,800 |
| 20250818 | 179,000 | 178,900 | 180,800 | 176,200 |
| 20250814 | 180,200 | 179,700 | 181,700 | 177,800 |
| 20250813 | 179,000 | 181,100 | 181,400 | 172,100 |
| 20250812 | 182,700 | 178,300 | 183,600 | 178,100 |
| 20250811 | 179,900 | 181,100 | 183,900 | 177,600 |
| 20250808 | 188,600 | 183,500 | 188,700 | 179,700 |
| 20250807 | 195,700 | 192,900 | 198,300 | 192,500 |
| 20250806 | 203,000 | 197,400 | 203,000 | 191,700 |
| 20250805 | 203,000 | 201,000 | 207,500 | 194,100 |
| 20250804 | 196,000 | 200,000 | 202,000 | 191,500 |
| 20250801 | 199,200 | 194,000 | 201,500 | 188,800 |
| 20250731 | 198,500 | 202,000 | 203,500 | 196,300 |
| 20250730 | 202,500 | 198,500 | 202,500 | 195,800 |
| 20250729 | 193,000 | 206,000 | 206,500 | 189,700 |
| 20250728 | 196,500 | 194,600 | 197,800 | 192,400 |
| 20250725 | 189,900 | 196,700 | 196,700 | 189,400 |
| 20250724 | 193,100 | 189,100 | 196,100 | 187,600 |
| 20250723 | 195,100 | 192,500 | 195,100 | 189,600 |
| 20250722 | 200,000 | 193,100 | 200,000 | 190,100 |
| 20250721 | 194,000 | 199,800 | 199,800 | 193,900 |
| 20250718 | 197,400 | 194,300 | 197,400 | 192,300 |
| 20250717 | 192,600 | 197,600 | 198,000 | 191,000 |
| 20250716 | 191,800 | 192,500 | 194,500 | 189,800 |
| 20250715 | 190,400 | 193,600 | 194,500 | 189,600 |
| 20250714 | 187,000 | 191,000 | 193,200 | 187,000 |
| 20250711 | 193,900 | 184,800 | 193,900 | 184,700 |
| 20250710 | 194,200 | 193,900 | 198,300 | 192,100 |
| 20250709 | 187,200 | 195,700 | 197,700 | 186,800 |
| 20250708 | 184,500 | 184,400 | 186,000 | 181,200 |
| 20250707 | 173,500 | 184,500 | 187,700 | 173,200 |
| 20250704 | 196,000 | 180,600 | 199,300 | 179,600 |
| 20250703 | 216,000 | 196,100 | 216,500 | 196,100 |
| 20250702 | 205,000 | 203,000 | 206,000 | 192,500 |
| 20250701 | 197,900 | 201,000 | 206,500 | 197,000 |
| 20250630 | 199,000 | 196,500 | 202,500 | 195,000 |
| 20250627 | 201,000 | 201,000 | 209,500 | 197,200 |
| 20250626 | 195,500 | 196,700 | 202,000 | 190,000 |
| 20250625 | 198,900 | 191,800 | 202,000 | 190,500 |
| 20250624 | 201,500 | 200,000 | 206,000 | 196,900 |
| 20250623 | 219,000 | 214,000 | 220,500 | 207,500 |
| 20250620 | 219,000 | 212,000 | 220,000 | 204,500 |
| 20250619 | 196,600 | 212,000 | 213,000 | 193,500 |
| 20250618 | 201,000 | 196,500 | 204,000 | 195,600 |
| 20250617 | 195,600 | 198,000 | 202,000 | 191,700 |
| 20250616 | 193,200 | 198,600 | 198,650 | 188,100 |
| 20250613 | 183,300 | 186,800 | 190,500 | 178,600 |
| 20250612 | 173,200 | 179,700 | 179,700 | 173,000 |
| 20250611 | 176,800 | 170,900 | 178,000 | 168,000 |
| 20250610 | 159,500 | 168,300 | 169,300 | 158,000 |
| 20250609 | 154,000 | 153,400 | 155,400 | 148,700 |
| 20250605 | 157,400 | 155,500 | 158,100 | 150,200 |
| 20250604 | 154,000 | 156,100 | 156,100 | 149,800 |
| 20250602 | 149,600 | 152,000 | 155,200 | 147,300 |
| 20250530 | 146,700 | 146,400 | 150,500 | 143,300 |
| 20250529 | 142,300 | 145,400 | 147,700 | 139,800 |
| 20250528 | 142,600 | 139,300 | 145,800 | 136,000 |
| 20250527 | 139,700 | 141,200 | 141,700 | 136,600 |
| 20250526 | 135,200 | 136,600 | 142,300 | 133,900 |
| 20250523 | 120,900 | 125,400 | 125,500 | 117,800 |
| 20250522 | 118,700 | 120,800 | 122,000 | 116,200 |
| 20250521 | 116,100 | 119,600 | 120,600 | 114,800 |
| 20250520 | 109,600 | 113,700 | 116,800 | 109,500 |
| 20250519 | 111,800 | 109,000 | 114,100 | 108,100 |
| 20250516 | 114,500 | 113,900 | 116,600 | 111,600 |
| 20250515 | 108,700 | 111,300 | 114,800 | 103,300 |
| 20250514 | 105,700 | 107,600 | 110,800 | 105,700 |
| 20250513 | 104,300 | 106,600 | 108,300 | 101,000 |
| 20250512 | 122,000 | 108,300 | 122,100 | 106,100 |
| 20250509 | 118,800 | 125,400 | 127,600 | 118,100 |
| 20250508 | 117,200 | 116,300 | 118,700 | 114,400 |
| 20250507 | 114,800 | 118,300 | 118,400 | 114,000 |
| 20250502 | 110,100 | 111,500 | 114,000 | 108,700 |
| 20250430 | 109,200 | 112,200 | 115,900 | 107,700 |
| 20250429 | 110,800 | 109,200 | 110,800 | 107,000 |
| 20250428 | 113,400 | 112,000 | 113,400 | 108,900 |
| 20250425 | 111,100 | 113,700 | 114,400 | 109,500 |
| 20250424 | 111,600 | 109,800 | 112,600 | 106,800 |
| 20250423 | 117,500 | 111,500 | 117,500 | 110,700 |
| 20250422 | 112,500 | 116,800 | 116,800 | 112,000 |
| 20250421 | 118,000 | 113,000 | 118,000 | 111,500 |
| 20250418 | 115,800 | 114,700 | 118,400 | 114,000 |
| 20250417 | 106,700 | 114,900 | 116,800 | 106,600 |
| 20250416 | 105,500 | 105,600 | 109,500 | 103,800 |
| 20250415 | 105,500 | 104,800 | 106,300 | 103,100 |
| 20250414 | 104,700 | 104,400 | 105,100 | 101,800 |
| 20250411 | 98,000 | 101,900 | 102,500 | 98,000 |
| 20250410 | 98,600 | 99,000 | 101,300 | 96,800 |
| 20250409 | 92,500 | 91,900 | 94,800 | 90,300 |
| 20250408 | 93,900 | 91,600 | 94,700 | 90,000 |
| 20250407 | 94,000 | 90,400 | 94,100 | 88,700 |
| 20250404 | 100,100 | 98,800 | 100,900 | 95,100 |
| 20250403 | 96,400 | 100,700 | 101,500 | 95,600 |
| 20250402 | 106,900 | 99,000 | 107,200 | 97,200 |
| 20250401 | 106,500 | 105,900 | 107,700 | 105,200 |
| 20250331 | 99,300 | 105,000 | 106,200 | 99,300 |
| 20250328 | 103,900 | 101,700 | 104,400 | 100,200 |
| 20250327 | 107,100 | 103,400 | 109,300 | 102,500 |
| 20250326 | 106,200 | 106,000 | 107,500 | 101,200 |
| 20250325 | 115,800 | 105,500 | 115,800 | 104,500 |
| 20250324 | 112,900 | 115,700 | 116,000 | 111,700 |
| 20250321 | 103,500 | 111,500 | 113,000 | 103,500 |
| 20250320 | 110,100 | 108,500 | 111,300 | 106,100 |
| 20250319 | 112,800 | 112,500 | 116,800 | 110,000 |
| 20250318 | 109,000 | 110,900 | 110,900 | 105,100 |
| 20250317 | 103,700 | 109,000 | 109,300 | 102,200 |
| 20250314 | 102,400 | 101,600 | 103,900 | 99,500 |
| 20250313 | 96,700 | 104,000 | 104,800 | 96,500 |
| 20250312 | 95,000 | 94,300 | 102,500 | 92,500 |
| 20250311 | 88,800 | 92,200 | 93,000 | 88,400 |
| 20250310 | 93,000 | 92,300 | 94,300 | 89,200 |
| 20250307 | 88,100 | 89,700 | 90,800 | 86,500 |
| 20250306 | 89,500 | 88,800 | 90,600 | 87,000 |
| 20250305 | 85,800 | 87,400 | 88,700 | 83,800 |
| 20250304 | 82,600 | 86,700 | 87,500 | 81,500 |
| 20250228 | 81,900 | 78,200 | 84,500 | 78,200 |
| 20250227 | 88,400 | 82,600 | 88,500 | 82,200 |
| 20250226 | 93,100 | 85,600 | 94,300 | 85,000 |
| 20250225 | 84,800 | 89,100 | 90,500 | 81,800 |
| 20250224 | 89,000 | 86,200 | 89,900 | 84,700 |
| 20250221 | 86,200 | 91,000 | 94,500 | 83,600 |
| 20250220 | 85,100 | 87,000 | 88,900 | 83,900 |
| 20250219 | 89,700 | 85,700 | 89,800 | 85,100 |
| 20250218 | 86,800 | 89,700 | 91,100 | 86,800 |
| 20250217 | 82,900 | 83,800 | 85,900 | 81,700 |
| 20250214 | 80,000 | 82,900 | 84,000 | 78,600 |
| 20250213 | 80,000 | 79,900 | 80,700 | 77,500 |
| 20250212 | 78,400 | 81,300 | 82,600 | 78,100 |
| 20250211 | 80,000 | 78,800 | 80,600 | 75,800 |
| 20250210 | 79,900 | 78,700 | 81,800 | 77,800 |
| 20250207 | 74,000 | 79,600 | 81,100 | 73,700 |
| 20250206 | 60,800 | 71,500 | 73,000 | 57,200 |
| 20250205 | 60,400 | 61,100 | 61,300 | 59,200 |
| 20250204 | 58,000 | 59,800 | 60,700 | 57,900 |
| 20250203 | 58,300 | 56,900 | 58,400 | 56,200 |
| 20250131 | 59,600 | 59,200 | 59,900 | 58,300 |
| 20250124 | 56,900 | 59,200 | 59,600 | 56,800 |
| 20250123 | 57,600 | 56,500 | 58,600 | 56,100 |
| 20250122 | 58,200 | 57,700 | 58,300 | 56,500 |
| 20250121 | 56,100 | 57,800 | 58,500 | 56,100 |
| 20250120 | 56,700 | 56,000 | 57,200 | 55,300 |
| 20250117 | 55,800 | 56,700 | 57,100 | 55,500 |
| 20250116 | 56,900 | 56,200 | 57,000 | 55,500 |
| 20250115 | 57,500 | 56,300 | 57,500 | 56,200 |
| 20250114 | 55,800 | 57,400 | 58,400 | 54,900 |
| 20250113 | 54,300 | 55,400 | 55,900 | 54,000 |
| 20250110 | 54,300 | 54,700 | 55,200 | 54,000 |
| 20250109 | 54,000 | 54,100 | 54,400 | 50,800 |
| 20250108 | 55,500 | 55,000 | 55,600 | 54,400 |
| 20250107 | 53,100 | 55,700 | 56,300 | 53,000 |
| 20250106 | 52,100 | 52,300 | 53,200 | 51,500 |
| 20250103 | 52,100 | 52,000 | 52,600 | 51,300 |
| 20250102 | 49,750 | 52,100 | 53,000 | 49,750 |