Stock Ticker
- (071970) 에이치디현대마린엔진보통주
- Description: 기업개요
동사는 2001년 설립되어 2024년 9월 HD현대 기업집단으로 편입되었으며, 경상남도 창원시에 본사를 두고 있음.
선박용 저속엔진을 주력으로 하는 선박엔진 사업과 엔진부품 사업을 영위하고 있으며, 디젤엔진, LNG가스엔진, LPG가스엔진 등을 생산하는 글로벌 선박용 저속엔진 메이커임.
친환경 시장 대응을 위한 시설투자를 추진하고 있으며, 강화되는 환경 규제와 노후 선박 증가에 따른 신규 선박 발주 확대에 대응하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 41,100 | 39,000 | 41,250 | 38,550 |
| 20261019 | 39,050 | 41,950 | 42,000 | 39,050 |
| 20261016 | 40,800 | 41,000 | 42,450 | 40,450 |
| 20261015 | 40,950 | 40,250 | 41,850 | 39,200 |
| 20261014 | 40,350 | 42,900 | 44,250 | 40,000 |
| 20261013 | 39,300 | 40,350 | 40,650 | 37,400 |
| 20261012 | 42,350 | 40,550 | 42,750 | 40,400 |
| 20261008 | 44,700 | 42,800 | 44,750 |
| 20261007 | 47,700 | 45,000 | 47,700 | 44,800 |
| 20261006 | 49,400 | 47,100 | 49,400 | 47,050 |
| 20261002 | 48,600 | 49,100 | 49,200 | 48,050 |
| 20261001 | 48,550 | 48,200 | 48,700 | 47,400 |
| 20260930 | 48,000 | 48,600 | 50,100 | 48,000 |
| 20260929 | 48,950 | 47,200 | 49,000 | 46,500 |
| 20260928 | 49,150 | 49,100 | 49,850 | 48,500 |
| 20260923 | 50,000 | 49,000 | 50,000 | 48,450 |
| 20260922 | 51,300 | 50,100 | 51,300 | 49,750 |
| 20260921 | 51,700 | 51,100 | 51,800 | 50,600 |
| 20260918 | 51,600 | 52,500 | 52,500 | 50,100 |
| 20260917 | 49,200 | 51,400 | 52,300 | 49,200 |
| 20260916 | 49,750 | 48,750 | 50,000 | 48,450 |
| 20260915 | 51,200 | 49,750 | 51,400 | 49,300 |
| 20260914 | 52,200 | 52,500 | 53,200 | 51,000 |
| 20260911 | 50,100 | 52,500 | 53,600 | 49,650 |
| 20260910 | 51,800 | 51,500 | 53,500 | 50,500 |
| 20260909 | 50,900 | 52,800 | 54,100 | 50,900 |
| 20260908 | 51,900 | 50,200 | 52,900 | 50,100 |
| 20260907 | 50,400 | 51,200 | 51,300 | 49,800 |
| 20260904 | 49,950 | 50,200 | 50,500 | 49,550 |
| 20260903 | 49,600 | 49,500 | 50,700 | 48,450 |
| 20260902 | 50,300 | 48,950 | 50,800 | 48,800 |
| 20260901 | 51,700 | 52,300 | 54,100 | 50,500 |
| 20260831 | 51,700 | 52,100 | 52,200 | 50,100 |
| 20260828 | 53,900 | 53,100 | 56,000 | 52,600 |
| 20260827 | 53,300 | 53,600 | 54,200 | 52,800 |
| 20260826 | 52,400 | 52,900 | 53,500 | 51,400 |
| 20260825 | 49,800 | 52,100 | 52,400 | 48,300 |
| 20260824 | 49,650 | 50,100 | 51,400 | 48,350 |
| 20260821 | 51,800 | 49,700 | 52,200 | 49,600 |
| 20260820 | 54,500 | 53,500 | 56,100 | 53,100 |
| 20260819 | 53,300 | 54,100 | 55,000 | 51,100 |
| 20260818 | 57,400 | 55,200 | 57,500 | 54,100 |
| 20260814 | 59,000 | 58,200 | 60,100 | 57,100 |
| 20260813 | 57,900 | 58,000 | 61,800 | 57,300 |
| 20260812 | 57,000 | 57,400 | 58,200 | 55,100 |
| 20260811 | 58,000 | 56,700 | 59,100 | 56,400 |
| 20260810 | 55,800 | 59,200 | 59,700 | 55,600 |
| 20260807 | 56,100 | 55,200 | 56,300 | 53,200 |
| 20260806 | 58,000 | 56,400 | 59,500 | 55,800 |
| 20260805 | 54,000 | 59,200 | 60,100 | 53,000 |
| 20260804 | 49,950 | 52,600 | 52,700 | 49,550 |
| 20260803 | 48,800 | 50,000 | 51,600 | 47,050 |
| 20260731 | 50,000 | 49,450 | 51,000 | 47,200 |
| 20260730 | 48,400 | 47,900 | 52,300 | 47,500 |
| 20260729 | 55,700 | 47,950 | 56,200 | 46,500 |
| 20260728 | 63,600 | 54,700 | 64,300 | 52,400 |
| 20260727 | 68,700 | 65,600 | 69,500 | 63,000 |
| 20260724 | 66,700 | 67,600 | 70,000 | 66,200 |
| 20260723 | 64,000 | 67,700 | 68,300 | 63,000 |
| 20260722 | 59,500 | 64,600 | 67,400 | 59,500 |
| 20260721 | 53,000 | 58,200 | 59,050 | 52,500 |
| 20260720 | 56,900 | 52,900 | 57,000 | 52,700 |
| 20260716 | 58,400 | 57,600 | 58,900 | 55,500 |
| 20260715 | 57,100 | 58,300 | 60,300 | 54,200 |
| 20260714 | 59,700 | 55,400 | 62,100 | 53,600 |
| 20260713 | 62,200 | 59,600 | 63,900 | 57,700 |
| 20260710 | 55,300 | 61,600 | 63,400 | 55,300 |
| 20260709 | 56,100 | 54,500 | 60,800 | 53,500 |
| 20260708 | 60,000 | 55,900 | 61,700 | 54,600 |
| 20260707 | 60,100 | 60,600 | 63,100 | 58,400 |
| 20260706 | 65,500 | 63,200 | 69,500 | 61,100 |
| 20260703 | 64,700 | 65,500 | 68,800 | 61,700 |
| 20260702 | 68,900 | 63,400 | 69,600 | 62,700 |
| 20260701 | 60,200 | 68,800 | 69,500 | 59,200 |
| 20260630 | 60,700 | 58,600 | 61,500 | 57,800 |
| 20260629 | 55,600 | 58,900 | 59,200 | 55,600 |
| 20260626 | 59,700 | 55,400 | 59,700 | 53,900 |
| 20260625 | 61,300 | 60,000 | 62,600 | 59,000 |
| 20260624 | 59,800 | 60,600 | 61,400 | 58,000 |
| 20260623 | 64,500 | 59,800 | 66,100 | 59,800 |
| 20260622 | 67,500 | 65,200 | 68,100 | 64,500 |
| 20260619 | 68,800 | 67,400 | 69,600 | 65,300 |
| 20260618 | 74,100 | 68,800 | 74,700 | 68,800 |
| 20260617 | 73,400 | 75,300 | 78,400 | 72,400 |
| 20260616 | 72,100 | 72,000 | 73,900 | 70,400 |
| 20260615 | 70,100 | 71,000 | 71,900 | 69,100 |
| 20260612 | 65,500 | 66,000 | 68,500 | 63,600 |
| 20260611 | 61,500 | 62,300 | 62,300 | 60,000 |
| 20260610 | 62,000 | 63,500 | 64,600 | 60,000 |
| 20260609 | 59,900 | 62,600 | 63,400 | 59,900 |
| 20260608 | 60,100 | 59,800 | 62,400 | 59,500 |
| 20260605 | 66,200 | 65,800 | 67,700 | 63,500 |
| 20260604 | 68,200 | 67,300 | 68,300 | 65,900 |
| 20260602 | 68,400 | 65,200 | 69,000 | 64,000 |
| 20260601 | 70,000 | 69,800 | 72,400 | 69,000 |
| 20260529 | 74,400 | 71,100 | 74,500 | 69,800 |
| 20260528 | 77,000 | 73,200 | 77,700 | 70,200 |
| 20260527 | 81,000 | 76,800 | 81,900 | 76,400 |
| 20260526 | 83,500 | 80,900 | 83,500 | 79,100 |
| 20260522 | 78,300 | 80,900 | 82,800 | 76,300 |
| 20260521 | 78,000 | 76,500 | 78,000 | 75,500 |
| 20260520 | 76,100 | 73,800 | 77,200 | 71,700 |
| 20260519 | 78,700 | 74,700 | 79,400 | 72,600 |
| 20260518 | 78,300 | 76,800 | 79,200 | 73,200 |
| 20260515 | 86,400 | 79,200 | 86,600 | 77,600 |
| 20260514 | 88,000 | 84,200 | 88,300 | 82,900 |
| 20260513 | 90,400 | 86,900 | 90,500 | 85,700 |
| 20260512 | 91,800 | 88,400 | 91,800 | 84,200 |
| 20260511 | 96,600 | 90,700 | 97,500 | 90,300 |
| 20260508 | 100,500 | 94,800 | 100,900 | 93,200 |
| 20260507 | 100,400 | 99,900 | 104,700 | 97,700 |
| 20260506 | 106,000 | 100,100 | 106,000 | 99,000 |
| 20260504 | 107,500 | 107,100 | 107,800 | 104,000 |
| 20260430 | 107,800 | 105,800 | 109,800 | 105,200 |
| 20260429 | 105,700 | 109,700 | 110,600 | 104,400 |
| 20260428 | 112,600 | 106,100 | 113,500 | 104,900 |
| 20260427 | 115,400 | 115,500 | 118,200 | 109,200 |
| 20260424 | 98,400 | 114,600 | 115,800 | 98,100 |
| 20260423 | 96,900 | 96,400 | 97,600 | 93,900 |
| 20260422 | 95,700 | 97,200 | 97,900 | 94,300 |
| 20260421 | 91,700 | 96,100 | 96,800 | 89,800 |
| 20260420 | 91,000 | 90,400 | 93,200 | 89,900 |
| 20260417 | 86,200 | 91,200 | 98,100 | 83,200 |
| 20260416 | 86,100 | 85,500 | 86,400 | 83,400 |
| 20260415 | 87,000 | 85,200 | 87,500 | 84,800 |
| 20260414 | 85,900 | 85,500 | 87,900 | 84,000 |
| 20260413 | 78,000 | 84,600 | 85,300 | 77,700 |
| 20260410 | 80,200 | 80,300 | 81,800 | 79,100 |
| 20260409 | 79,600 | 78,400 | 79,600 | 77,600 |
| 20260408 | 79,300 | 79,300 | 80,000 | 77,000 |
| 20260407 | 75,100 | 75,500 | 77,200 | 73,500 |
| 20260406 | 75,300 | 74,200 | 76,800 | 72,900 |
| 20260403 | 71,800 | 75,800 | 78,000 | 71,100 |
| 20260402 | 73,500 | 70,000 | 75,800 | 69,300 |
| 20260401 | 71,600 | 71,400 | 72,200 | 69,600 |
| 20260331 | 70,400 | 68,700 | 72,100 | 68,300 |
| 20260330 | 71,600 | 71,000 | 72,400 | 70,400 |
| 20260327 | 77,100 | 76,700 | 77,500 | 73,300 |
| 20260326 | 78,300 | 78,800 | 84,700 | 77,800 |
| 20260325 | 76,600 | 77,500 | 78,400 | 72,700 |
| 20260324 | 77,700 | 75,200 | 77,700 | 72,600 |
| 20260323 | 77,500 | 73,500 | 78,200 | 73,500 |
| 20260320 | 78,100 | 80,400 | 82,200 | 77,700 |
| 20260319 | 79,300 | 77,600 | 79,700 | 77,600 |
| 20260318 | 80,800 | 80,700 | 81,700 | 78,700 |
| 20260317 | 80,800 | 80,200 | 81,900 | 80,200 |
| 20260316 | 81,300 | 79,900 | 81,600 | 79,600 |
| 20260313 | 82,100 | 81,400 | 83,500 | 80,200 |
| 20260312 | 80,600 | 83,500 | 86,200 | 80,500 |
| 20260311 | 79,300 | 81,500 | 84,200 | 79,100 |
| 20260310 | 81,000 | 77,500 | 81,100 | 76,600 |
| 20260309 | 73,900 | 78,400 | 81,200 | 73,100 |
| 20260306 | 77,400 | 78,600 | 80,500 | 75,000 |
| 20260305 | 77,900 | 79,100 | 81,300 | 77,500 |
| 20260304 | 81,000 | 72,100 | 81,200 | 69,300 |
| 20260303 | 86,000 | 83,700 | 90,100 | 82,200 |
| 20260227 | 87,900 | 87,300 | 89,800 | 86,300 |
| 20260226 | 89,000 | 87,200 | 89,000 | 86,700 |
| 20260225 | 89,900 | 89,400 | 90,400 | 88,700 |
| 20260224 | 90,100 | 89,600 | 90,400 | 87,600 |
| 20260223 | 92,200 | 91,600 | 92,800 | 90,000 |
| 20260220 | 87,300 | 90,200 | 90,800 | 85,800 |
| 20260219 | 84,000 | 85,900 | 86,500 | 84,000 |
| 20260213 | 82,400 | 82,700 | 84,700 | 80,800 |
| 20260212 | 83,800 | 83,700 | 84,200 | 82,200 |
| 20260211 | 84,200 | 83,200 | 85,700 | 82,700 |
| 20260210 | 84,500 | 84,200 | 85,300 | 81,500 |
| 20260209 | 82,300 | 82,600 | 84,300 | 81,600 |
| 20260206 | 79,800 | 79,900 | 80,900 | 77,100 |
| 20260205 | 88,300 | 82,900 | 89,800 | 81,500 |
| 20260204 | 88,600 | 89,400 | 89,700 | 87,000 |
| 20260203 | 86,600 | 87,100 | 87,100 | 84,400 |
| 20260202 | 87,400 | 84,000 | 91,500 | 83,400 |
| 20260130 | 90,800 | 88,500 | 91,200 | 88,000 |
| 20260129 | 90,000 | 91,500 | 91,800 | 87,400 |
| 20260128 | 91,800 | 90,300 | 94,400 | 89,000 |
| 20260127 | 93,500 | 91,800 | 94,100 | 89,900 |
| 20260126 | 93,000 | 91,000 | 94,100 | 90,600 |
| 20260123 | 90,100 | 92,600 | 94,700 | 90,100 |
| 20260122 | 93,900 | 90,000 | 93,900 | 88,000 |
| 20260121 | 92,000 | 93,100 | 93,900 | 90,700 |
| 20260120 | 94,800 | 94,000 | 95,200 | 92,200 |
| 20260119 | 92,800 | 95,100 | 96,500 | 92,600 |
| 20260116 | 93,400 | 90,100 | 93,400 | 89,400 |
| 20260115 | 94,700 | 92,800 | 96,600 | 92,300 |
| 20260114 | 99,700 | 92,600 | 99,700 | 92,100 |
| 20260113 | 100,200 | 101,200 | 105,000 | 98,700 |
| 20260112 | 101,000 | 100,200 | 103,500 | 96,800 |
| 20260109 | 95,900 | 100,500 | 100,500 | 94,800 |
| 20260108 | 90,500 | 96,200 | 98,400 | 88,800 |
| 20260107 | 92,100 | 90,100 | 94,300 | 88,400 |
| 20260106 | 87,700 | 93,400 | 93,800 | 85,600 |
| 20260105 | 83,400 | 86,500 | 86,800 | 82,500 |
| 20260102 | 89,400 | 85,000 | 89,400 | 84,700 |
| 20251230 | 91,100 | 89,500 | 91,300 | 88,100 |
| 20251229 | 93,700 | 91,200 | 94,400 | 90,600 |
| 20251226 | 93,900 | 93,800 | 97,500 | 90,100 |
| 20251224 | 96,400 | 93,300 | 99,100 | 92,300 |
| 20251223 | 92,700 | 97,100 | 98,300 | 91,000 |
| 20251222 | 87,800 | 91,200 | 95,600 | 87,100 |
| 20251219 | 81,100 | 85,000 | 85,800 | 80,700 |
| 20251218 | 79,200 | 80,500 | 81,100 | 78,300 |
| 20251217 | 83,300 | 80,800 | 83,700 | 79,500 |
| 20251216 | 84,300 | 83,500 | 84,900 | 81,600 |
| 20251215 | 86,200 | 84,300 | 86,600 | 84,000 |
| 20251212 | 86,700 | 88,700 | 88,900 | 86,500 |
| 20251211 | 87,600 | 86,400 | 88,000 | 85,400 |
| 20251210 | 89,000 | 86,700 | 90,000 | 85,900 |
| 20251209 | 81,300 | 90,200 | 90,300 | 81,000 |
| 20251208 | 82,000 | 82,200 | 82,200 | 78,100 |
| 20251205 | 82,500 | 83,100 | 83,300 | 80,700 |
| 20251204 | 82,300 | 82,000 | 83,000 | 79,900 |
| 20251203 | 81,000 | 82,700 | 83,500 | 80,300 |
| 20251202 | 76,700 | 79,900 | 80,000 | 76,700 |
| 20251201 | 78,500 | 76,300 | 79,000 | 75,000 |
| 20251128 | 80,500 | 77,500 | 80,600 | 76,500 |
| 20251127 | 81,600 | 80,200 | 82,800 | 80,000 |
| 20251126 | 80,200 | 81,500 | 81,800 | 78,800 |
| 20251125 | 82,500 | 79,600 | 82,700 | 79,000 |
| 20251124 | 78,700 | 80,700 | 81,300 | 76,000 |
| 20251121 | 77,800 | 77,500 | 79,400 | 77,000 |
| 20251120 | 79,800 | 81,200 | 81,500 | 79,300 |
| 20251119 | 79,000 | 79,100 | 80,700 | 73,600 |
| 20251118 | 81,200 | 79,300 | 82,400 | 78,900 |
| 20251117 | 83,000 | 81,900 | 83,300 | 79,800 |
| 20251114 | 82,100 | 81,300 | 86,000 | 80,000 |
| 20251113 | 81,800 | 84,000 | 84,500 | 81,100 |
| 20251112 | 84,000 | 82,600 | 85,500 | 81,300 |
| 20251111 | 89,400 | 83,800 | 89,800 | 83,300 |
| 20251110 | 86,000 | 88,500 | 89,200 | 84,100 |
| 20251107 | 81,500 | 84,600 | 86,100 | 80,300 |
| 20251106 | 89,400 | 84,800 | 91,200 | 84,500 |
| 20251105 | 90,400 | 86,600 | 91,000 | 85,000 |
| 20251104 | 99,700 | 91,600 | 99,900 | 91,600 |
| 20251103 | 100,500 | 98,600 | 106,600 | 97,100 |
| 20251031 | 98,300 | 99,300 | 101,500 | 96,600 |
| 20251030 | 101,200 | 99,300 | 102,500 | 98,500 |
| 20251029 | 99,900 | 98,600 | 101,000 | 96,000 |
| 20251028 | 100,000 | 99,000 | 100,500 | 97,600 |
| 20251027 | 100,800 | 100,900 | 101,700 | 98,100 |
| 20251024 | 97,600 | 98,000 | 98,500 | 95,600 |
| 20251023 | 96,500 | 97,600 | 101,000 | 95,800 |
| 20251022 | 98,400 | 96,900 | 98,900 | 94,000 |
| 20251021 | 89,000 | 94,800 | 95,700 | 87,800 |
| 20251020 | 87,700 | 88,300 | 91,300 | 87,000 |
| 20251017 | 93,400 | 89,300 | 93,600 | 88,900 |
| 20251016 | 93,800 | 91,700 | 94,000 | 90,100 |
| 20251015 | 87,500 | 92,400 | 92,400 | 86,300 |
| 20251014 | 88,400 | 85,100 | 90,500 | 83,000 |
| 20251013 | 86,500 | 88,500 | 90,500 | 86,500 |
| 20251010 | 87,500 | 85,300 | 87,500 | 83,800 |
| 20251002 | 87,800 | 88,000 | 89,500 | 85,500 |
| 20251001 | 83,500 | 88,400 | 88,900 | 82,400 |
| 20250930 | 79,300 | 82,900 | 84,400 | 78,700 |
| 20250929 | 78,000 | 78,900 | 79,400 | 76,900 |
| 20250926 | 80,700 | 79,200 | 81,700 | 77,900 |
| 20250925 | 84,200 | 81,100 | 85,600 | 80,900 |
| 20250924 | 84,200 | 83,700 | 85,400 | 82,600 |
| 20250923 | 82,800 | 83,700 | 84,000 | 82,100 |
| 20250922 | 85,000 | 84,000 | 85,000 | 81,800 |
| 20250919 | 87,000 | 86,000 | 88,900 | 86,000 |
| 20250918 | 89,400 | 87,900 | 90,900 | 87,200 |
| 20250917 | 91,300 | 88,700 | 91,300 | 87,900 |
| 20250916 | 91,700 | 89,500 | 92,300 | 89,000 |
| 20250915 | 91,200 | 91,400 | 91,500 | 89,600 |
| 20250912 | 93,900 | 92,500 | 93,900 | 88,000 |
| 20250911 | 91,300 | 95,000 | 95,700 | 90,400 |
| 20250910 | 87,900 | 90,400 | 90,900 | 87,400 |
| 20250909 | 92,400 | 88,300 | 93,500 | 86,600 |
| 20250908 | 90,800 | 90,900 | 91,300 | 88,900 |
| 20250905 | 92,900 | 91,000 | 94,700 | 90,500 |
| 20250904 | 93,200 | 93,100 | 94,500 | 92,200 |
| 20250903 | 91,900 | 93,500 | 95,400 | 91,000 |
| 20250902 | 94,900 | 93,300 | 96,200 | 91,100 |
| 20250901 | 91,200 | 92,100 | 92,500 | 89,500 |
| 20250829 | 85,400 | 92,000 | 93,600 | 84,900 |
| 20250828 | 84,900 | 84,300 | 86,600 | 83,100 |
| 20250827 | 79,400 | 85,700 | 87,000 | 78,900 |
| 20250826 | 80,700 | 78,900 | 81,000 | 75,400 |
| 20250825 | 81,500 | 79,300 | 82,000 | 77,700 |
| 20250822 | 81,800 | 79,600 | 81,800 | 79,000 |
| 20250821 | 78,700 | 80,500 | 80,900 | 77,700 |
| 20250820 | 76,300 | 77,900 | 79,000 | 75,200 |
| 20250819 | 83,100 | 79,800 | 83,800 | 78,800 |
| 20250818 | 82,300 | 83,000 | 84,500 | 81,900 |
| 20250814 | 80,200 | 83,000 | 84,200 | 78,600 |
| 20250813 | 82,000 | 81,500 | 83,600 | 79,900 |
| 20250812 | 80,800 | 81,000 | 83,800 | 79,500 |
| 20250811 | 81,600 | 80,700 | 83,300 | 79,600 |
| 20250808 | 84,800 | 83,100 | 85,550 | 81,300 |
| 20250807 | 75,900 | 81,800 | 81,800 | 75,600 |
| 20250806 | 73,300 | 76,400 | 76,800 | 73,050 |
| 20250805 | 69,100 | 73,900 | 75,000 | 68,400 |
| 20250804 | 64,100 | 67,100 | 68,700 | 62,700 |
| 20250801 | 66,300 | 64,700 | 66,500 | 62,100 |
| 20250731 | 70,200 | 65,700 | 73,300 | 63,200 |
| 20250730 | 66,300 | 68,200 | 69,200 | 65,200 |
| 20250729 | 66,500 | 66,700 | 68,700 | 64,700 |
| 20250728 | 65,700 | 65,700 | 66,600 | 63,500 |
| 20250725 | 59,100 | 64,400 | 65,600 | 56,800 |
| 20250724 | 56,400 | 57,800 | 58,800 | 56,400 |
| 20250723 | 56,800 | 56,600 | 56,800 | 53,800 |
| 20250722 | 53,000 | 57,500 | 57,500 | 52,300 |
| 20250721 | 51,200 | 53,000 | 53,800 | 50,900 |
| 20250718 | 49,600 | 50,600 | 50,900 | 48,850 |
| 20250717 | 49,150 | 49,600 | 50,000 | 48,800 |
| 20250716 | 49,500 | 49,400 | 50,600 | 48,400 |
| 20250715 | 47,750 | 48,900 | 49,200 | 46,850 |
| 20250714 | 46,400 | 47,700 | 48,350 | 46,050 |
| 20250711 | 49,950 | 47,350 | 50,300 | 47,350 |
| 20250710 | 48,600 | 49,250 | 50,300 | 47,850 |
| 20250709 | 47,250 | 47,650 | 48,200 | 46,550 |
| 20250708 | 45,450 | 45,900 | 46,700 | 44,000 |
| 20250707 | 41,650 | 44,450 | 44,750 | 41,450 |
| 20250704 | 44,450 | 42,300 | 44,550 | 41,100 |
| 20250703 | 48,750 | 44,550 | 49,150 | 43,800 |
| 20250702 | 50,000 | 48,750 | 50,000 | 47,550 |
| 20250701 | 50,400 | 50,000 | 51,000 | 49,250 |
| 20250630 | 50,000 | 50,300 | 51,600 | 49,900 |
| 20250627 | 50,500 | 50,100 | 51,500 | 49,750 |
| 20250626 | 52,200 | 50,500 | 52,400 | 48,550 |
| 20250625 | 55,500 | 52,400 | 55,500 | 52,100 |
| 20250624 | 55,900 | 55,600 | 56,800 | 54,400 |
| 20250623 | 53,200 | 54,000 | 54,400 | 52,200 |
| 20250620 | 52,900 | 52,500 | 53,500 | 50,700 |
| 20250619 | 53,800 | 54,200 | 54,500 | 52,600 |
| 20250618 | 50,600 | 52,100 | 53,600 | 49,900 |
| 20250617 | 49,800 | 49,950 | 52,000 | 48,050 |
| 20250616 | 45,500 | 49,350 | 49,450 | 45,400 |
| 20250613 | 44,550 | 46,000 | 47,350 | 44,200 |
| 20250612 | 43,200 | 44,050 | 44,850 | 42,950 |
| 20250611 | 43,550 | 43,350 | 43,600 | 42,350 |
| 20250610 | 42,300 | 43,300 | 43,300 | 41,650 |
| 20250609 | 44,200 | 42,300 | 44,500 | 41,550 |
| 20250605 | 44,750 | 44,500 | 45,150 | 44,000 |
| 20250604 | 42,050 | 44,600 | 45,100 | 41,300 |
| 20250602 | 42,950 | 42,050 | 42,950 | 41,400 |
| 20250530 | 41,700 | 42,700 | 42,750 | 40,900 |
| 20250529 | 41,150 | 41,950 | 44,500 | 41,100 |
| 20250528 | 41,500 | 39,850 | 41,750 | 39,550 |
| 20250527 | 42,600 | 41,500 | 42,600 | 41,050 |
| 20250526 | 40,900 | 41,950 | 42,900 | 40,600 |
| 20250523 | 42,000 | 41,500 | 42,000 | 40,500 |
| 20250522 | 40,650 | 41,250 | 41,750 | 39,900 |
| 20250521 | 39,400 | 41,200 | 42,500 | 39,400 |
| 20250520 | 40,200 | 38,700 | 40,300 | 38,450 |
| 20250519 | 38,200 | 39,750 | 40,050 | 38,200 |
| 20250516 | 39,650 | 39,500 | 40,600 | 39,350 |
| 20250515 | 39,900 | 39,700 | 40,250 | 38,875 |
| 20250514 | 39,600 | 39,750 | 40,800 | 39,550 |
| 20250513 | 37,400 | 39,950 | 40,000 | 36,000 |
| 20250512 | 41,150 | 38,100 | 41,150 | 37,900 |
| 20250509 | 39,100 | 40,850 | 41,950 | 38,850 |
| 20250508 | 37,800 | 38,650 | 39,500 | 37,450 |
| 20250507 | 38,350 | 37,600 | 38,800 | 37,350 |
| 20250502 | 36,750 | 37,650 | 37,800 | 36,700 |
| 20250430 | 37,600 | 36,900 | 37,800 | 36,100 |
| 20250429 | 38,000 | 37,150 | 38,500 | 36,150 |
| 20250428 | 37,650 | 37,700 | 38,650 | 37,200 |
| 20250425 | 35,650 | 36,750 | 37,200 | 35,050 |
| 20250424 | 33,800 | 34,700 | 35,900 | 33,300 |
| 20250423 | 33,750 | 33,800 | 33,850 | 33,000 |
| 20250422 | 32,300 | 33,550 | 33,900 | 32,300 |
| 20250421 | 33,500 | 33,050 | 33,950 | 32,200 |
| 20250418 | 34,650 | 33,950 | 34,800 | 33,150 |
| 20250417 | 33,800 | 34,350 | 34,800 | 33,500 |
| 20250416 | 34,100 | 33,900 | 34,600 | 32,950 |
| 20250415 | 34,850 | 33,900 | 35,000 | 33,300 |
| 20250414 | 32,700 | 33,900 | 34,000 | 32,350 |
| 20250411 | 28,650 | 31,200 | 32,050 | 28,400 |
| 20250410 | 27,850 | 28,150 | 28,300 | 27,100 |
| 20250409 | 27,500 | 26,150 | 27,550 | 25,500 |
| 20250408 | 26,100 | 26,700 | 26,950 | 25,550 |
| 20250407 | 26,500 | 24,900 | 26,800 | 24,750 |
| 20250404 | 27,450 | 27,900 | 28,900 | 26,900 |
| 20250403 | 27,050 | 27,950 | 28,100 | 27,050 |
| 20250402 | 27,900 | 27,900 | 28,600 | 27,150 |
| 20250401 | 27,000 | 27,250 | 27,300 | 26,600 |
| 20250331 | 24,900 | 26,500 | 26,800 | 24,900 |
| 20250328 | 24,850 | 25,550 | 25,700 | 24,500 |
| 20250327 | 26,450 | 24,900 | 26,700 | 24,850 |
| 20250326 | 27,000 | 26,450 | 27,050 | 26,000 |
| 20250325 | 28,200 | 27,050 | 28,800 | 26,800 |
| 20250324 | 28,150 | 27,850 | 28,450 | 27,700 |
| 20250321 | 26,700 | 28,750 | 28,800 | 26,650 |
| 20250320 | 29,100 | 27,450 | 29,250 | 27,350 |
| 20250319 | 29,500 | 29,100 | 30,050 | 28,850 |
| 20250318 | 28,100 | 29,500 | 30,650 | 27,950 |
| 20250317 | 28,600 | 28,050 | 28,700 | 27,800 |
| 20250314 | 28,800 | 28,500 | 29,200 | 28,300 |
| 20250313 | 28,550 | 29,050 | 30,350 | 28,050 |
| 20250312 | 29,150 | 27,700 | 29,650 | 27,400 |
| 20250311 | 28,700 | 29,400 | 30,050 | 28,150 |
| 20250310 | 27,200 | 29,750 | 30,850 | 26,900 |
| 20250307 | 26,250 | 25,850 | 26,800 | 25,650 |
| 20250306 | 26,000 | 26,500 | 26,850 | 25,250 |
| 20250305 | 25,150 | 25,250 | 25,600 | 24,150 |
| 20250304 | 24,550 | 25,150 | 25,500 | 24,400 |
| 20250228 | 25,000 | 24,550 | 25,350 | 24,500 |
| 20250227 | 26,100 | 25,400 | 26,400 | 24,950 |
| 20250226 | 27,150 | 26,100 | 27,400 | 25,950 |
| 20250225 | 26,250 | 27,000 | 27,250 | 26,100 |
| 20250224 | 26,800 | 26,550 | 27,350 | 25,800 |
| 20250221 | 26,850 | 26,900 | 27,400 | 26,350 |
| 20250220 | 29,250 | 27,450 | 29,300 | 27,100 |
| 20250219 | 29,900 | 30,050 | 30,950 | 29,250 |
| 20250218 | 29,000 | 29,500 | 29,800 | 28,250 |
| 20250217 | 27,650 | 28,850 | 29,300 | 27,450 |
| 20250214 | 29,150 | 27,600 | 30,150 | 27,150 |
| 20250213 | 28,500 | 28,800 | 29,000 | 27,750 |
| 20250212 | 27,650 | 28,100 | 28,500 | 27,450 |
| 20250211 | 26,550 | 27,600 | 28,200 | 26,500 |
| 20250210 | 27,700 | 26,650 | 28,950 | 26,500 |
| 20250207 | 27,800 | 28,150 | 28,250 | 26,300 |
| 20250206 | 28,400 | 27,650 | 29,750 | 27,200 |
| 20250205 | 29,900 | 28,500 | 29,950 | 28,000 |
| 20250204 | 27,900 | 29,650 | 30,250 | 27,350 |
| 20250203 | 27,300 | 27,550 | 28,100 | 27,200 |
| 20250131 | 27,000 | 28,000 | 28,350 | 26,950 |
| 20250124 | 26,850 | 27,350 | 27,650 | 26,500 |
| 20250123 | 28,200 | 26,800 | 28,850 | 26,450 |
| 20250122 | 29,000 | 28,200 | 29,450 | 28,000 |
| 20250121 | 27,350 | 28,650 | 28,700 | 27,300 |
| 20250120 | 27,000 | 27,250 | 28,100 | 26,800 |
| 20250117 | 27,500 | 27,500 | 28,250 | 26,700 |
| 20250116 | 27,850 | 27,500 | 28,000 | 26,600 |
| 20250115 | 26,600 | 27,850 | 29,400 | 26,550 |
| 20250114 | 26,350 | 26,850 | 27,300 | 26,250 |
| 20250113 | 27,000 | 26,000 | 27,050 | 25,850 |
| 20250110 | 26,000 | 27,000 | 27,350 | 25,550 |
| 20250109 | 25,850 | 25,850 | 26,500 | 25,400 |
| 20250108 | 25,150 | 25,800 | 26,100 | 24,550 |
| 20250107 | 24,500 | 24,100 | 24,900 | 23,750 |
| 20250106 | 24,500 | 24,200 | 24,500 | 23,300 |
| 20250103 | 26,300 | 24,600 | 26,700 | 24,300 |
| 20250102 | 24,600 | 26,300 | 26,550 | 24,600 |