Stock Ticker
- (079550) LIG넥스원보통주
- Description: 기업개요
동사는 1976년 설립된 금성정밀공업을 모태로 1998년 설립되었으며, 2007년 LIG넥스원으로 사명을 변경함.
방위사업청, 국방과학연구소와 협력하여 정밀유도무기, 감시정찰, 지휘통제·통신, 항공전자, 전자전 등 첨단 무기체계를 연구개발 및 생산하는 종합방위산업체임.
4차 산업혁명 연계 무인화, 드론, 로봇, AI, 사이버전 등 미래기술 확보와 국방·민수 기술교류 기반 스핀온·오프로 사업 영역을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 587,000 | 548,000 | 592,000 | 542,000 |
| 20261019 | 570,000 | 597,000 | 599,000 | 551,000 |
| 20261016 | 551,000 | 574,000 | 590,000 | 551,000 |
| 20261015 | 572,000 | 550,000 | 579,000 | 540,000 |
| 20261014 | 564,000 | 575,000 | 595,000 | 557,000 |
| 20261013 | 560,000 | 565,000 | 575,000 | 539,000 |
| 20261012 | 622,000 | 595,000 | 623,000 | 594,000 |
| 20261008 | 662,000 | 616,000 |
| 20261007 | 699,000 | 659,000 | 699,000 | 659,000 |
| 20261006 | 765,000 | 703,000 | 773,000 | 700,000 |
| 20261002 | 724,000 | 762,000 | 765,000 | 717,000 |
| 20261001 | 692,000 | 724,000 | 728,500 | 684,000 |
| 20260930 | 684,000 | 682,000 | 695,000 | 674,000 |
| 20260929 | 692,000 | 678,000 | 696,000 | 664,000 |
| 20260928 | 693,000 | 693,000 | 704,000 | 680,000 |
| 20260923 | 704,000 | 692,000 | 713,000 | 687,000 |
| 20260922 | 728,000 | 704,000 | 728,000 | 702,000 |
| 20260921 | 765,000 | 725,000 | 780,000 | 723,000 |
| 20260918 | 711,000 | 744,000 | 754,000 | 711,000 |
| 20260917 | 673,000 | 708,000 | 724,000 | 673,000 |
| 20260916 | 667,000 | 666,000 | 677,000 | 662,000 |
| 20260915 | 693,000 | 671,000 | 693,000 | 656,000 |
| 20260914 | 670,000 | 705,000 | 720,000 | 664,000 |
| 20260911 | 677,000 | 678,000 | 685,000 | 665,000 |
| 20260910 | 670,000 | 680,000 | 690,000 | 661,000 |
| 20260909 | 675,000 | 670,000 | 690,000 | 667,000 |
| 20260908 | 670,000 | 666,000 | 690,000 | 660,000 |
| 20260907 | 671,000 | 659,000 | 686,000 | 657,000 |
| 20260904 | 670,000 | 652,000 | 673,000 | 650,000 |
| 20260903 | 661,000 | 665,000 | 674,000 | 647,000 |
| 20260902 | 680,000 | 655,000 | 680,000 | 648,000 |
| 20260901 | 700,000 | 685,000 | 709,000 | 666,000 |
| 20260831 | 742,000 | 694,000 | 742,000 | 691,000 |
| 20260828 | 735,000 | 734,000 | 746,000 | 717,000 |
| 20260827 | 715,000 | 745,000 | 750,000 | 708,000 |
| 20260826 | 718,000 | 710,000 | 719,000 | 686,000 |
| 20260825 | 700,000 | 718,000 | 719,000 | 684,000 |
| 20260824 | 690,000 | 717,000 | 717,000 | 674,000 |
| 20260821 | 770,000 | 695,000 | 778,000 | 679,000 |
| 20260820 | 791,000 | 787,000 | 806,000 | 771,000 |
| 20260819 | 823,000 | 796,000 | 823,000 | 750,000 |
| 20260818 | 813,000 | 795,000 | 826,000 | 788,000 |
| 20260814 | 818,000 | 815,000 | 828,000 | 799,000 |
| 20260813 | 787,000 | 837,000 | 837,000 | 780,000 |
| 20260812 | 766,000 | 788,000 | 808,000 | 738,000 |
| 20260811 | 820,000 | 760,000 | 831,000 | 753,000 |
| 20260810 | 764,000 | 823,000 | 839,000 | 764,000 |
| 20260807 | 713,000 | 741,000 | 744,000 | 689,000 |
| 20260806 | 803,000 | 702,000 | 819,000 | 658,000 |
| 20260805 | 793,000 | 798,000 | 819,000 | 788,000 |
| 20260804 | 691,000 | 801,000 | 808,000 | 690,000 |
| 20260803 | 672,000 | 699,000 | 699,000 | 657,000 |
| 20260731 | 651,000 | 699,000 | 703,000 | 632,000 |
| 20260730 | 575,000 | 641,000 | 678,000 | 575,000 |
| 20260729 | 692,000 | 620,000 | 705,000 | 601,000 |
| 20260728 | 680,000 | 697,000 | 707,000 | 657,000 |
| 20260727 | 755,000 | 696,000 | 755,000 | 678,000 |
| 20260724 | 745,000 | 762,000 | 802,000 | 734,000 |
| 20260723 | 679,000 | 736,000 | 742,000 | 675,000 |
| 20260722 | 687,000 | 667,000 | 708,000 | 665,000 |
| 20260721 | 688,000 | 672,000 | 698,000 | 656,000 |
| 20260720 | 778,000 | 695,000 | 779,000 | 687,000 |
| 20260716 | 743,000 | 749,000 | 763,000 | 727,000 |
| 20260715 | 682,000 | 757,000 | 761,000 | 677,000 |
| 20260714 | 743,000 | 665,000 | 743,000 | 653,000 |
| 20260713 | 764,000 | 725,000 | 804,000 | 712,000 |
| 20260710 | 695,000 | 749,000 | 760,000 | 688,000 |
| 20260709 | 707,000 | 694,000 | 723,000 | 653,000 |
| 20260708 | 827,000 | 714,000 | 833,000 | 705,000 |
| 20260707 | 793,000 | 799,000 | 847,000 | 759,000 |
| 20260706 | 816,000 | 815,000 | 853,000 | 773,000 |
| 20260703 | 781,000 | 800,000 | 808,000 | 747,000 |
| 20260702 | 772,000 | 762,000 | 785,000 | 736,000 |
| 20260701 | 727,000 | 770,000 | 789,000 | 720,000 |
| 20260630 | 760,000 | 719,000 | 760,000 | 712,000 |
| 20260629 | 742,000 | 745,000 | 763,000 | 727,000 |
| 20260626 | 820,000 | 735,000 | 820,000 | 700,000 |
| 20260625 | 835,000 | 775,000 | 839,000 | 769,000 |
| 20260624 | 802,000 | 824,000 | 838,000 | 782,000 |
| 20260623 | 840,000 | 809,000 | 879,000 | 806,000 |
| 20260622 | 874,000 | 848,000 | 884,000 | 840,000 |
| 20260619 | 870,000 | 852,000 | 878,000 | 831,000 |
| 20260618 | 936,000 | 884,000 | 937,000 | 873,000 |
| 20260617 | 997,000 | 950,000 | 1,003,000 | 948,000 |
| 20260616 | 943,000 | 1,002,000 | 1,098,000 | 936,000 |
| 20260615 | 783,000 | 845,000 | 861,000 | 772,000 |
| 20260612 | 764,000 | 772,000 | 797,000 | 758,000 |
| 20260611 | 796,000 | 764,000 | 807,000 | 732,000 |
| 20260610 | 736,000 | 790,000 | 795,000 | 726,000 |
| 20260609 | 704,000 | 725,000 | 755,000 | 698,000 |
| 20260608 | 660,000 | 696,000 | 716,000 | 660,000 |
| 20260605 | 731,000 | 726,000 | 741,000 | 705,000 |
| 20260604 | 720,000 | 733,000 | 750,000 | 682,000 |
| 20260602 | 757,000 | 726,000 | 760,000 | 720,000 |
| 20260601 | 780,000 | 776,000 | 818,000 | 761,000 |
| 20260529 | 857,000 | 801,000 | 872,000 | 801,000 |
| 20260528 | 882,000 | 856,000 | 883,000 | 829,000 |
| 20260527 | 904,000 | 875,000 | 917,000 | 875,000 |
| 20260526 | 918,000 | 913,000 | 924,000 | 888,000 |
| 20260522 | 872,000 | 925,000 | 939,000 | 872,000 |
| 20260521 | 828,000 | 862,000 | 890,000 | 822,000 |
| 20260520 | 862,000 | 833,000 | 883,000 | 807,000 |
| 20260519 | 841,000 | 862,000 | 904,000 | 841,000 |
| 20260518 | 852,000 | 839,000 | 882,000 | 810,000 |
| 20260515 | 874,000 | 834,000 | 881,000 | 827,000 |
| 20260514 | 861,000 | 878,000 | 889,000 | 858,000 |
| 20260513 | 884,000 | 873,000 | 903,000 | 839,000 |
| 20260512 | 882,000 | 879,000 | 905,000 | 845,000 |
| 20260511 | 845,000 | 875,000 | 893,000 | 827,000 |
| 20260508 | 891,000 | 840,000 | 892,000 | 818,000 |
| 20260507 | 960,000 | 866,000 | 991,000 | 853,000 |
| 20260506 | 966,000 | 979,000 | 998,000 | 948,000 |
| 20260504 | 949,000 | 983,000 | 1,000,000 | 925,000 |
| 20260430 | 957,000 | 941,000 | 965,000 | 929,000 |
| 20260429 | 954,000 | 968,000 | 1,002,000 | 949,000 |
| 20260428 | 948,000 | 933,000 | 948,000 | 911,000 |
| 20260427 | 982,000 | 950,000 | 986,000 | 942,000 |
| 20260424 | 996,000 | 989,000 | 1,024,000 | 981,000 |
| 20260423 | 993,000 | 966,000 | 993,000 | 957,000 |
| 20260422 | 970,000 | 1,020,000 | 1,118,000 | 962,000 |
| 20260421 | 918,000 | 909,000 | 929,000 | 899,000 |
| 20260420 | 895,000 | 921,000 | 943,000 | 888,000 |
| 20260417 | 883,000 | 876,000 | 893,000 | 870,000 |
| 20260416 | 882,000 | 883,000 | 908,000 | 871,000 |
| 20260415 | 917,000 | 893,000 | 917,000 | 882,000 |
| 20260414 | 935,000 | 934,000 | 967,000 | 920,000 |
| 20260413 | 978,000 | 939,000 | 979,000 | 915,000 |
| 20260410 | 890,000 | 921,000 | 949,000 | 882,000 |
| 20260409 | 864,000 | 887,000 | 926,000 | 818,000 |
| 20260408 | 803,000 | 833,000 | 846,000 | 798,000 |
| 20260407 | 796,000 | 827,000 | 865,000 | 794,000 |
| 20260406 | 856,000 | 810,000 | 868,000 | 794,000 |
| 20260403 | 801,000 | 860,000 | 893,000 | 764,000 |
| 20260402 | 782,000 | 784,000 | 807,000 | 762,000 |
| 20260401 | 643,000 | 794,000 | 794,000 | 636,000 |
| 20260331 | 651,000 | 611,000 | 669,000 | 604,000 |
| 20260330 | 714,000 | 686,000 | 714,000 | 665,000 |
| 20260327 | 723,000 | 735,000 | 746,000 | 709,000 |
| 20260326 | 754,000 | 735,000 | 765,000 | 729,000 |
| 20260325 | 637,000 | 734,000 | 745,000 | 630,000 |
| 20260324 | 641,000 | 641,000 | 674,000 | 621,000 |
| 20260323 | 661,000 | 640,000 | 668,000 | 625,000 |
| 20260320 | 684,000 | 661,000 | 697,000 | 661,000 |
| 20260319 | 720,000 | 702,000 | 721,000 | 681,000 |
| 20260318 | 703,000 | 689,000 | 706,000 | 683,000 |
| 20260317 | 725,000 | 705,000 | 726,000 | 692,000 |
| 20260316 | 712,000 | 730,000 | 773,000 | 708,000 |
| 20260313 | 756,000 | 723,000 | 758,000 | 710,000 |
| 20260312 | 760,000 | 755,000 | 773,000 | 740,000 |
| 20260311 | 732,000 | 742,000 | 787,000 | 731,000 |
| 20260310 | 735,000 | 759,000 | 788,000 | 725,000 |
| 20260309 | 877,000 | 796,000 | 890,000 | 785,000 |
| 20260306 | 843,000 | 834,000 | 899,000 | 796,000 |
| 20260305 | 648,000 | 763,000 | 792,000 | 620,000 |
| 20260304 | 825,000 | 619,000 | 844,000 | 592,000 |
| 20260303 | 602,000 | 661,000 | 661,000 | 596,000 |
| 20260227 | 525,000 | 509,000 | 530,000 | 505,000 |
| 20260226 | 509,000 | 503,000 | 510,000 | 495,500 |
| 20260225 | 517,000 | 509,000 | 524,000 | 503,000 |
| 20260224 | 495,000 | 521,000 | 525,000 | 484,000 |
| 20260223 | 484,000 | 489,500 | 500,000 | 475,500 |
| 20260220 | 481,000 | 486,500 | 495,500 | 475,000 |
| 20260219 | 466,000 | 463,000 | 479,000 | 445,500 |
| 20260213 | 451,000 | 460,000 | 465,500 | 440,500 |
| 20260212 | 461,000 | 455,500 | 461,000 | 448,500 |
| 20260211 | 468,000 | 457,500 | 479,000 | 457,000 |
| 20260210 | 451,000 | 461,000 | 472,000 | 442,500 |
| 20260209 | 445,000 | 448,000 | 450,500 | 437,500 |
| 20260206 | 415,500 | 427,000 | 428,500 | 399,500 |
| 20260205 | 460,000 | 434,500 | 465,000 | 428,000 |
| 20260204 | 471,500 | 469,000 | 474,500 | 465,000 |
| 20260203 | 464,500 | 463,500 | 465,000 | 455,500 |
| 20260202 | 477,500 | 454,000 | 482,500 | 446,500 |
| 20260130 | 540,000 | 481,500 | 540,000 | 478,000 |
| 20260129 | 524,000 | 525,000 | 530,000 | 506,000 |
| 20260128 | 518,000 | 527,000 | 530,000 | 511,000 |
| 20260127 | 529,000 | 512,000 | 530,000 | 500,000 |
| 20260126 | 535,000 | 529,000 | 544,000 | 520,000 |
| 20260123 | 532,000 | 528,000 | 539,000 | 517,000 |
| 20260122 | 545,000 | 529,000 | 548,000 | 525,000 |
| 20260121 | 550,000 | 543,000 | 551,000 | 530,000 |
| 20260120 | 550,000 | 550,000 | 578,000 | 546,000 |
| 20260119 | 542,000 | 554,000 | 560,000 | 532,000 |
| 20260116 | 551,000 | 535,000 | 552,000 | 529,000 |
| 20260115 | 567,000 | 556,000 | 568,000 | 543,000 |
| 20260114 | 561,000 | 556,000 | 567,000 | 549,000 |
| 20260113 | 561,000 | 570,000 | 572,000 | 546,000 |
| 20260112 | 564,000 | 560,000 | 576,000 | 547,000 |
| 20260109 | 535,000 | 542,000 | 550,000 | 528,000 |
| 20260108 | 513,000 | 531,000 | 537,000 | 510,000 |
| 20260107 | 490,500 | 489,500 | 509,000 | 486,500 |
| 20260106 | 467,000 | 495,000 | 495,000 | 460,500 |
| 20260105 | 453,500 | 468,500 | 470,000 | 440,000 |
| 20260102 | 423,500 | 439,000 | 440,000 | 423,000 |
| 20251230 | 428,000 | 421,000 | 429,500 | 416,500 |
| 20251229 | 397,000 | 431,000 | 432,500 | 397,000 |
| 20251226 | 412,500 | 398,000 | 418,500 | 395,500 |
| 20251224 | 419,500 | 414,000 | 421,500 | 411,500 |
| 20251223 | 420,000 | 417,000 | 422,000 | 413,000 |
| 20251222 | 425,000 | 418,000 | 427,000 | 413,000 |
| 20251219 | 389,500 | 416,000 | 418,000 | 384,000 |
| 20251218 | 380,000 | 383,000 | 394,500 | 374,000 |
| 20251217 | 379,000 | 385,000 | 390,000 | 373,000 |
| 20251216 | 392,000 | 377,500 | 392,000 | 374,500 |
| 20251215 | 382,500 | 387,000 | 400,000 | 378,000 |
| 20251212 | 377,500 | 383,000 | 385,500 | 374,500 |
| 20251211 | 386,000 | 372,500 | 388,000 | 372,000 |
| 20251210 | 390,000 | 382,500 | 390,500 | 381,000 |
| 20251209 | 391,000 | 388,500 | 398,500 | 385,500 |
| 20251208 | 377,500 | 387,000 | 390,000 | 376,000 |
| 20251205 | 367,000 | 372,500 | 374,500 | 364,500 |
| 20251204 | 379,000 | 368,000 | 380,000 | 365,000 |
| 20251203 | 370,000 | 374,500 | 377,500 | 368,000 |
| 20251202 | 363,500 | 364,500 | 368,500 | 360,000 |
| 20251201 | 379,500 | 368,000 | 380,000 | 364,000 |
| 20251128 | 392,000 | 383,000 | 393,000 | 379,500 |
| 20251127 | 394,000 | 389,500 | 396,000 | 387,500 |
| 20251126 | 389,000 | 392,000 | 393,500 | 383,000 |
| 20251125 | 397,500 | 384,500 | 399,000 | 383,000 |
| 20251124 | 402,500 | 394,000 | 405,000 | 372,000 |
| 20251121 | 403,000 | 402,000 | 409,500 | 396,500 |
| 20251120 | 406,500 | 416,500 | 427,500 | 406,500 |
| 20251119 | 409,000 | 406,500 | 412,000 | 390,500 |
| 20251118 | 429,500 | 400,500 | 433,500 | 400,500 |
| 20251117 | 417,000 | 425,000 | 427,000 | 408,000 |
| 20251114 | 401,500 | 408,000 | 420,000 | 400,000 |
| 20251113 | 404,000 | 408,500 | 413,000 | 401,000 |
| 20251112 | 411,000 | 403,500 | 415,500 | 399,000 |
| 20251111 | 418,500 | 409,000 | 429,000 | 406,000 |
| 20251110 | 404,500 | 418,000 | 419,000 | 399,000 |
| 20251107 | 451,000 | 401,500 | 452,000 | 395,000 |
| 20251106 | 491,500 | 481,000 | 498,500 | 469,500 |
| 20251105 | 509,000 | 477,000 | 511,000 | 462,000 |
| 20251104 | 528,000 | 523,000 | 537,000 | 522,000 |
| 20251103 | 517,000 | 533,000 | 534,000 | 517,000 |
| 20251031 | 515,000 | 519,000 | 534,000 | 511,000 |
| 20251030 | 514,000 | 513,000 | 523,000 | 508,000 |
| 20251029 | 506,000 | 511,000 | 519,000 | 504,000 |
| 20251028 | 507,000 | 504,000 | 510,000 | 494,500 |
| 20251027 | 488,000 | 507,000 | 515,000 | 484,500 |
| 20251024 | 466,500 | 485,000 | 494,000 | 449,500 |
| 20251023 | 463,000 | 460,500 | 474,000 | 448,500 |
| 20251022 | 447,500 | 449,500 | 452,000 | 434,500 |
| 20251021 | 448,500 | 443,500 | 449,000 | 440,000 |
| 20251020 | 440,000 | 443,500 | 447,000 | 440,000 |
| 20251017 | 439,500 | 433,500 | 443,500 | 430,500 |
| 20251016 | 452,500 | 445,000 | 458,000 | 438,000 |
| 20251015 | 454,500 | 457,000 | 459,000 | 450,000 |
| 20251014 | 461,000 | 447,000 | 467,000 | 443,500 |
| 20251013 | 475,500 | 465,000 | 476,250 | 460,500 |
| 20251010 | 496,000 | 480,000 | 498,000 | 469,000 |
| 20251002 | 509,000 | 505,000 | 514,000 | 497,500 |
| 20251001 | 517,000 | 507,000 | 522,000 | 503,000 |
| 20250930 | 514,000 | 513,000 | 527,000 | 510,000 |
| 20250929 | 501,000 | 507,000 | 527,000 | 495,500 |
| 20250926 | 498,000 | 491,000 | 511,000 | 486,000 |
| 20250925 | 500,000 | 494,000 | 515,000 | 494,000 |
| 20250924 | 499,000 | 496,000 | 503,000 | 491,500 |
| 20250923 | 500,000 | 493,500 | 507,000 | 492,500 |
| 20250922 | 520,000 | 496,000 | 520,000 | 490,000 |
| 20250919 | 512,000 | 513,000 | 520,000 | 508,000 |
| 20250918 | 524,000 | 509,000 | 525,000 | 501,000 |
| 20250917 | 535,000 | 517,000 | 535,000 | 516,000 |
| 20250916 | 499,500 | 542,000 | 544,000 | 499,000 |
| 20250915 | 505,000 | 495,000 | 512,000 | 493,500 |
| 20250912 | 507,000 | 504,000 | 507,000 | 498,500 |
| 20250911 | 501,000 | 503,000 | 511,000 | 495,500 |
| 20250910 | 476,000 | 497,000 | 501,000 | 474,000 |
| 20250909 | 484,500 | 473,500 | 485,000 | 470,500 |
| 20250908 | 478,500 | 481,000 | 481,500 | 473,500 |
| 20250905 | 491,000 | 476,000 | 494,000 | 475,500 |
| 20250904 | 497,500 | 494,000 | 502,000 | 491,000 |
| 20250903 | 505,000 | 500,000 | 507,000 | 495,500 |
| 20250902 | 496,500 | 502,000 | 509,000 | 492,000 |
| 20250901 | 496,000 | 493,000 | 503,000 | 490,500 |
| 20250829 | 500,000 | 489,500 | 501,000 | 487,000 |
| 20250828 | 495,000 | 497,000 | 505,000 | 493,000 |
| 20250827 | 521,000 | 494,500 | 522,000 | 487,500 |
| 20250826 | 519,000 | 522,000 | 535,000 | 516,000 |
| 20250825 | 529,000 | 521,000 | 529,000 | 510,000 |
| 20250822 | 510,000 | 524,000 | 533,000 | 505,000 |
| 20250821 | 485,000 | 495,500 | 505,500 | 484,500 |
| 20250820 | 466,500 | 476,000 | 480,500 | 461,000 |
| 20250819 | 506,000 | 484,500 | 512,000 | 484,000 |
| 20250818 | 504,000 | 509,000 | 519,000 | 503,000 |
| 20250814 | 501,000 | 506,000 | 511,000 | 499,500 |
| 20250813 | 500,000 | 502,000 | 503,000 | 479,000 |
| 20250812 | 508,000 | 499,000 | 511,000 | 496,500 |
| 20250811 | 498,000 | 503,000 | 510,000 | 496,500 |
| 20250808 | 554,000 | 513,000 | 567,000 | 511,000 |
| 20250807 | 609,000 | 603,000 | 625,000 | 598,000 |
| 20250806 | 612,000 | 603,000 | 613,000 | 590,000 |
| 20250805 | 608,000 | 614,000 | 622,000 | 605,000 |
| 20250804 | 594,000 | 600,000 | 604,000 | 583,000 |
| 20250801 | 621,000 | 592,000 | 624,000 | 581,000 |
| 20250731 | 610,000 | 628,000 | 635,000 | 602,000 |
| 20250730 | 617,000 | 615,000 | 625,000 | 597,000 |
| 20250729 | 598,000 | 622,000 | 623,000 | 589,000 |
| 20250728 | 620,000 | 601,000 | 621,000 | 596,000 |
| 20250725 | 582,000 | 598,000 | 602,000 | 582,000 |
| 20250724 | 597,000 | 584,000 | 600,000 | 580,000 |
| 20250723 | 594,000 | 593,000 | 599,000 | 583,000 |
| 20250722 | 608,000 | 591,000 | 613,000 | 579,000 |
| 20250721 | 630,000 | 630,000 | 644,000 | 623,000 |
| 20250718 | 626,000 | 631,000 | 639,000 | 620,000 |
| 20250717 | 624,000 | 628,000 | 638,000 | 612,000 |
| 20250716 | 603,000 | 611,000 | 629,000 | 594,000 |
| 20250715 | 589,000 | 610,000 | 615,000 | 589,000 |
| 20250714 | 576,000 | 589,000 | 599,000 | 575,000 |
| 20250711 | 594,000 | 570,000 | 602,000 | 566,000 |
| 20250710 | 571,000 | 591,000 | 599,000 | 567,000 |
| 20250709 | 554,000 | 569,000 | 575,000 | 549,000 |
| 20250708 | 505,000 | 524,000 | 525,000 | 502,000 |
| 20250707 | 479,000 | 500,000 | 503,000 | 479,000 |
| 20250704 | 512,000 | 490,500 | 519,000 | 487,000 |
| 20250703 | 530,000 | 516,000 | 534,000 | 510,000 |
| 20250702 | 533,000 | 523,000 | 542,000 | 506,000 |
| 20250701 | 553,000 | 538,000 | 563,000 | 537,000 |
| 20250630 | 535,000 | 540,000 | 551,000 | 528,000 |
| 20250627 | 534,000 | 543,000 | 555,000 | 530,000 |
| 20250626 | 540,000 | 524,000 | 549,000 | 514,000 |
| 20250625 | 540,000 | 527,000 | 549,000 | 525,000 |
| 20250624 | 576,000 | 554,000 | 589,000 | 536,000 |
| 20250623 | 648,000 | 630,000 | 650,000 | 622,000 |
| 20250620 | 598,000 | 609,000 | 621,000 | 594,000 |
| 20250619 | 571,000 | 593,000 | 595,000 | 568,000 |
| 20250618 | 580,000 | 563,000 | 584,000 | 560,000 |
| 20250617 | 540,000 | 561,000 | 572,000 | 539,000 |
| 20250616 | 548,000 | 554,000 | 557,000 | 535,000 |
| 20250613 | 460,500 | 526,000 | 533,000 | 452,500 |
| 20250612 | 451,500 | 460,000 | 460,000 | 450,500 |
| 20250611 | 462,500 | 451,500 | 463,000 | 439,000 |
| 20250610 | 444,500 | 458,500 | 462,000 | 441,000 |
| 20250609 | 445,500 | 440,000 | 446,500 | 434,000 |
| 20250605 | 452,000 | 449,500 | 457,000 | 439,000 |
| 20250604 | 450,000 | 452,000 | 454,000 | 436,000 |
| 20250602 | 428,000 | 447,500 | 449,500 | 428,000 |
| 20250530 | 434,500 | 429,000 | 446,000 | 426,000 |
| 20250529 | 434,500 | 433,500 | 441,000 | 427,000 |
| 20250528 | 446,000 | 428,500 | 451,500 | 421,500 |
| 20250527 | 452,000 | 445,500 | 458,000 | 442,000 |
| 20250526 | 427,500 | 433,500 | 433,500 | 418,500 |
| 20250523 | 413,500 | 427,000 | 431,000 | 411,000 |
| 20250522 | 416,000 | 412,500 | 419,500 | 409,000 |
| 20250521 | 420,000 | 418,500 | 422,500 | 409,000 |
| 20250520 | 405,500 | 405,500 | 415,500 | 402,500 |
| 20250519 | 399,500 | 402,000 | 410,500 | 397,000 |
| 20250516 | 393,500 | 405,000 | 408,000 | 392,000 |
| 20250515 | 387,000 | 388,000 | 392,000 | 379,500 |
| 20250514 | 377,000 | 380,000 | 385,500 | 374,000 |
| 20250513 | 365,500 | 378,000 | 381,000 | 358,500 |
| 20250512 | 397,000 | 381,500 | 400,000 | 373,000 |
| 20250509 | 376,000 | 402,000 | 404,500 | 371,500 |
| 20250508 | 336,500 | 372,500 | 419,500 | 326,500 |
| 20250507 | 338,000 | 336,500 | 347,000 | 333,000 |
| 20250502 | 322,500 | 330,000 | 332,000 | 318,500 |
| 20250430 | 321,500 | 320,500 | 330,500 | 310,500 |
| 20250429 | 317,000 | 321,000 | 321,000 | 310,000 |
| 20250428 | 312,000 | 318,500 | 323,500 | 305,000 |
| 20250425 | 312,000 | 311,500 | 314,000 | 306,000 |
| 20250424 | 312,000 | 309,500 | 313,000 | 299,500 |
| 20250423 | 311,000 | 312,000 | 318,500 | 308,500 |
| 20250422 | 288,000 | 311,500 | 314,000 | 287,500 |
| 20250421 | 290,000 | 290,500 | 294,000 | 285,000 |
| 20250418 | 293,000 | 287,500 | 295,500 | 286,500 |
| 20250417 | 289,000 | 291,000 | 293,000 | 286,000 |
| 20250416 | 271,000 | 288,000 | 292,500 | 270,500 |
| 20250415 | 279,000 | 269,000 | 279,500 | 268,000 |
| 20250414 | 273,500 | 281,000 | 281,500 | 270,000 |
| 20250411 | 252,500 | 270,000 | 270,000 | 251,500 |
| 20250410 | 250,500 | 257,000 | 257,500 | 247,500 |
| 20250409 | 251,000 | 239,000 | 253,000 | 235,000 |
| 20250408 | 247,000 | 250,500 | 253,000 | 243,000 |
| 20250407 | 247,500 | 239,000 | 248,000 | 235,500 |
| 20250404 | 259,500 | 257,500 | 264,500 | 250,000 |
| 20250403 | 244,500 | 261,000 | 263,000 | 244,500 |
| 20250402 | 263,500 | 251,000 | 265,000 | 248,500 |
| 20250401 | 252,000 | 258,500 | 261,000 | 252,000 |
| 20250331 | 235,500 | 248,000 | 249,500 | 235,500 |
| 20250328 | 250,500 | 243,000 | 252,000 | 241,000 |
| 20250327 | 256,500 | 249,000 | 258,000 | 248,500 |
| 20250326 | 259,500 | 254,000 | 260,500 | 250,500 |
| 20250325 | 265,500 | 258,000 | 270,000 | 255,500 |
| 20250324 | 269,500 | 268,000 | 273,500 | 265,000 |
| 20250321 | 260,000 | 269,000 | 274,500 | 260,000 |
| 20250320 | 280,000 | 270,500 | 282,000 | 266,500 |
| 20250319 | 283,500 | 283,500 | 289,000 | 276,500 |
| 20250318 | 296,500 | 281,500 | 297,000 | 281,000 |
| 20250317 | 281,000 | 292,500 | 296,000 | 280,000 |
| 20250314 | 280,500 | 276,000 | 281,500 | 274,500 |
| 20250313 | 281,500 | 279,500 | 289,000 | 279,000 |
| 20250312 | 307,500 | 280,500 | 317,000 | 277,000 |
| 20250311 | 306,000 | 309,000 | 311,500 | 304,000 |
| 20250310 | 319,000 | 316,000 | 321,500 | 304,000 |
| 20250307 | 320,500 | 319,000 | 323,000 | 309,250 |
| 20250306 | 308,000 | 320,500 | 324,500 | 301,000 |
| 20250305 | 292,500 | 303,000 | 307,000 | 284,000 |
| 20250304 | 280,000 | 290,500 | 293,500 | 274,500 |
| 20250228 | 287,500 | 270,500 | 292,000 | 270,500 |
| 20250227 | 293,000 | 289,000 | 295,500 | 282,500 |
| 20250226 | 307,500 | 294,000 | 313,000 | 292,000 |
| 20250225 | 301,500 | 306,000 | 310,000 | 296,000 |
| 20250224 | 310,000 | 300,000 | 313,500 | 298,000 |
| 20250221 | 303,500 | 312,500 | 314,000 | 297,000 |
| 20250220 | 300,500 | 306,000 | 313,000 | 292,000 |
| 20250219 | 307,000 | 306,000 | 313,000 | 301,500 |
| 20250218 | 289,500 | 306,000 | 319,500 | 286,000 |
| 20250217 | 285,000 | 280,500 | 291,500 | 271,500 |
| 20250214 | 296,000 | 284,000 | 296,000 | 277,000 |
| 20250213 | 285,500 | 288,000 | 294,500 | 277,000 |
| 20250212 | 272,500 | 290,000 | 292,500 | 271,000 |
| 20250211 | 260,000 | 267,000 | 267,000 | 254,000 |
| 20250210 | 254,000 | 253,000 | 260,500 | 250,000 |
| 20250207 | 254,000 | 251,000 | 260,500 | 250,500 |
| 20250206 | 250,500 | 254,000 | 257,000 | 247,500 |
| 20250205 | 248,000 | 249,000 | 252,500 | 246,000 |
| 20250204 | 235,500 | 247,500 | 255,000 | 235,000 |
| 20250203 | 220,000 | 228,000 | 230,000 | 214,000 |
| 20250131 | 234,500 | 226,500 | 236,500 | 224,500 |
| 20250124 | 222,500 | 230,500 | 234,500 | 220,500 |
| 20250123 | 222,000 | 219,000 | 226,000 | 218,000 |
| 20250122 | 220,000 | 219,500 | 221,500 | 217,000 |
| 20250121 | 211,500 | 217,000 | 219,000 | 211,000 |
| 20250120 | 215,000 | 209,000 | 215,500 | 208,000 |
| 20250117 | 222,500 | 213,000 | 223,000 | 210,000 |
| 20250116 | 228,500 | 220,500 | 230,500 | 220,000 |
| 20250115 | 226,500 | 226,500 | 232,000 | 224,000 |
| 20250114 | 223,500 | 225,000 | 229,000 | 221,000 |
| 20250113 | 222,500 | 223,000 | 225,500 | 220,000 |
| 20250110 | 235,500 | 222,500 | 235,500 | 221,500 |
| 20250109 | 233,000 | 235,000 | 237,500 | 223,500 |
| 20250108 | 244,000 | 235,500 | 245,000 | 233,000 |
| 20250107 | 251,500 | 247,500 | 255,500 | 247,500 |
| 20250106 | 261,500 | 250,000 | 268,500 | 248,000 |
| 20250103 | 249,000 | 260,000 | 261,500 | 247,000 |
| 20250102 | 219,500 | 254,000 | 255,500 | 219,500 |