Stock Ticker
- (180640) 한진칼보통주
- Description: 기업개요
동사는 2013년 대한항공으로부터 인적분할 방식으로 설립되어 유가증권시장에 상장된 한진 기업집단의 지주회사임.
호텔업, 데이터베이스 및 온라인정보 제공업, 일반 및 국외여행사업, 임대업을 주요 사업으로 영위하며, 주요 자회사로 대한항공, 한진, 주요 종속회사로 칼호텔네트워크, 정석기업이 있음.
기업지배구조의 투명성 증대로 시장의 적정한 기업가치 평가와 독립적 경영 및 객관적 성과평가를 통한 책임경영 정착에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 120,100 | 119,000 | 122,800 | 117,500 |
| 20261019 | 118,000 | 122,000 | 123,500 | 117,400 |
| 20261016 | 125,900 | 116,900 | 126,900 | 116,700 |
| 20261015 | 124,500 | 124,500 | 125,800 | 120,900 |
| 20261014 | 131,500 | 125,200 | 131,500 | 122,600 |
| 20261013 | 132,000 | 130,400 | 132,200 | 126,500 |
| 20261012 | 128,900 | 131,900 | 135,800 | 128,900 |
| 20261008 | 132,100 | 130,300 |
| 20261007 | 133,900 | 133,900 | 134,800 | 132,100 |
| 20261006 | 133,500 | 134,500 | 135,000 | 130,400 |
| 20261002 | 133,100 | 132,300 | 133,200 | 129,500 |
| 20261001 | 133,500 | 133,800 | 134,800 | 131,100 |
| 20260930 | 137,700 | 132,400 | 140,500 | 131,400 |
| 20260929 | 140,800 | 136,200 | 140,800 | 132,800 |
| 20260928 | 141,000 | 141,300 | 143,800 | 139,300 |
| 20260923 | 142,700 | 140,100 | 143,400 | 139,400 |
| 20260922 | 139,200 | 143,500 | 143,500 | 139,200 |
| 20260921 | 137,900 | 138,500 | 139,700 | 136,900 |
| 20260918 | 142,000 | 138,800 | 142,200 | 137,700 |
| 20260917 | 138,000 | 139,500 | 140,000 | 135,800 |
| 20260916 | 138,200 | 135,600 | 140,300 | 135,000 |
| 20260915 | 135,700 | 138,100 | 140,200 | 133,800 |
| 20260914 | 137,400 | 138,700 | 140,700 | 135,600 |
| 20260911 | 131,700 | 139,500 | 140,300 | 131,000 |
| 20260910 | 140,300 | 136,900 | 141,900 | 133,000 |
| 20260909 | 147,400 | 143,500 | 148,900 | 140,700 |
| 20260908 | 150,000 | 148,400 | 154,200 | 144,000 |
| 20260907 | 144,700 | 148,900 | 149,300 | 137,000 |
| 20260904 | 138,100 | 146,000 | 146,900 | 137,100 |
| 20260903 | 137,000 | 133,800 | 139,900 | 131,400 |
| 20260902 | 126,200 | 139,100 | 141,800 | 126,100 |
| 20260901 | 129,700 | 129,800 | 130,500 | 126,300 |
| 20260831 | 130,000 | 133,000 | 133,000 | 125,900 |
| 20260828 | 125,400 | 131,300 | 131,900 | 125,100 |
| 20260827 | 128,900 | 126,600 | 131,300 | 126,200 |
| 20260826 | 125,000 | 128,800 | 131,000 | 123,500 |
| 20260825 | 119,500 | 122,300 | 122,800 | 117,200 |
| 20260824 | 117,900 | 121,500 | 122,200 | 116,900 |
| 20260821 | 113,300 | 117,900 | 118,800 | 112,800 |
| 20260820 | 115,700 | 114,500 | 117,700 | 113,600 |
| 20260819 | 116,400 | 116,300 | 116,400 | 112,100 |
| 20260818 | 118,700 | 118,900 | 119,400 | 115,000 |
| 20260814 | 118,500 | 120,000 | 120,800 | 117,800 |
| 20260813 | 118,900 | 119,000 | 121,900 | 117,400 |
| 20260812 | 117,900 | 118,200 | 122,400 | 117,900 |
| 20260811 | 117,000 | 117,900 | 120,500 | 114,100 |
| 20260810 | 117,800 | 116,700 | 118,500 | 112,300 |
| 20260807 | 126,000 | 118,900 | 127,000 | 116,200 |
| 20260806 | 122,000 | 127,200 | 127,700 | 122,000 |
| 20260805 | 120,500 | 122,500 | 132,500 | 120,500 |
| 20260804 | 116,300 | 120,400 | 120,900 | 114,600 |
| 20260803 | 111,700 | 119,000 | 120,900 | 110,400 |
| 20260731 | 111,600 | 111,700 | 115,400 | 108,700 |
| 20260730 | 112,400 | 108,500 | 117,300 | 107,600 |
| 20260729 | 111,100 | 111,300 | 117,000 | 107,700 |
| 20260728 | 109,500 | 109,000 | 110,200 | 104,300 |
| 20260727 | 107,400 | 110,700 | 112,800 | 107,300 |
| 20260724 | 103,100 | 105,000 | 106,400 | 102,500 |
| 20260723 | 101,000 | 104,900 | 106,400 | 101,000 |
| 20260722 | 104,300 | 101,500 | 106,500 | 101,500 |
| 20260721 | 106,000 | 102,800 | 106,700 | 100,900 |
| 20260720 | 112,800 | 105,900 | 113,000 | 105,500 |
| 20260716 | 111,500 | 113,500 | 116,900 | 110,500 |
| 20260715 | 115,400 | 112,200 | 118,500 | 109,600 |
| 20260714 | 136,500 | 111,400 | 136,700 | 111,400 |
| 20260713 | 140,100 | 131,600 | 140,200 | 128,100 |
| 20260710 | 131,000 | 134,700 | 137,000 | 128,000 |
| 20260709 | 139,000 | 126,000 | 139,000 | 125,800 |
| 20260708 | 136,900 | 136,100 | 137,000 | 130,100 |
| 20260707 | 129,300 | 133,800 | 134,700 | 128,100 |
| 20260706 | 134,100 | 131,100 | 143,700 | 127,400 |
| 20260703 | 132,600 | 134,000 | 135,200 | 125,500 |
| 20260702 | 125,600 | 131,200 | 135,400 | 122,200 |
| 20260701 | 121,900 | 125,200 | 126,000 | 116,100 |
| 20260630 | 117,100 | 118,000 | 119,200 | 114,000 |
| 20260629 | 120,000 | 117,100 | 120,000 | 112,500 |
| 20260626 | 121,000 | 115,200 | 121,000 | 110,400 |
| 20260625 | 116,000 | 120,900 | 127,900 | 115,900 |
| 20260624 | 112,500 | 114,000 | 116,200 | 109,200 |
| 20260623 | 116,000 | 109,600 | 116,000 | 106,000 |
| 20260622 | 120,000 | 113,800 | 120,000 | 113,500 |
| 20260619 | 121,100 | 121,100 | 126,400 | 116,000 |
| 20260618 | 121,400 | 122,500 | 125,500 | 119,300 |
| 20260617 | 128,200 | 122,600 | 128,200 | 121,600 |
| 20260616 | 126,900 | 127,900 | 130,200 | 125,400 |
| 20260615 | 125,900 | 128,100 | 134,500 | 125,000 |
| 20260612 | 121,800 | 119,900 | 124,000 | 119,700 |
| 20260611 | 112,700 | 118,400 | 120,000 | 110,000 |
| 20260610 | 110,000 | 115,600 | 121,000 | 110,000 |
| 20260609 | 106,700 | 114,400 | 115,500 | 104,600 |
| 20260608 | 108,600 | 104,700 | 112,300 | 103,000 |
| 20260605 | 121,600 | 115,000 | 121,800 | 113,100 |
| 20260604 | 115,500 | 120,500 | 125,800 | 111,800 |
| 20260602 | 112,800 | 114,300 | 115,800 | 109,000 |
| 20260601 | 110,000 | 111,200 | 119,900 | 106,800 |
| 20260529 | 111,400 | 110,100 | 119,300 | 110,000 |
| 20260528 | 114,700 | 108,500 | 116,500 | 103,300 |
| 20260527 | 115,000 | 112,400 | 117,900 | 110,600 |
| 20260526 | 120,700 | 116,200 | 123,600 | 113,800 |
| 20260522 | 119,200 | 117,700 | 119,400 | 113,700 |
| 20260521 | 110,500 | 117,700 | 118,900 | 110,500 |
| 20260520 | 114,500 | 109,200 | 114,500 | 108,000 |
| 20260519 | 113,000 | 111,600 | 114,200 | 109,000 |
| 20260518 | 118,800 | 111,400 | 118,800 | 107,500 |
| 20260515 | 119,500 | 119,200 | 122,100 | 116,100 |
| 20260514 | 112,600 | 123,100 | 123,100 | 112,100 |
| 20260513 | 111,600 | 112,200 | 116,100 | 109,000 |
| 20260512 | 112,700 | 109,700 | 113,400 | 106,100 |
| 20260511 | 112,200 | 110,900 | 114,000 | 110,400 |
| 20260508 | 113,500 | 114,100 | 116,300 | 111,400 |
| 20260507 | 112,000 | 113,800 | 117,400 | 111,200 |
| 20260506 | 111,900 | 109,700 | 114,300 | 109,700 |
| 20260504 | 115,000 | 112,300 | 115,300 | 111,800 |
| 20260430 | 112,200 | 112,700 | 112,900 | 110,100 |
| 20260429 | 114,800 | 113,300 | 114,800 | 112,500 |
| 20260428 | 114,900 | 114,700 | 115,400 | 113,000 |
| 20260427 | 114,300 | 114,900 | 116,200 | 114,000 |
| 20260424 | 115,000 | 114,200 | 116,200 | 113,500 |
| 20260423 | 120,800 | 115,400 | 120,800 | 112,900 |
| 20260422 | 117,100 | 116,800 | 118,200 | 115,600 |
| 20260421 | 116,400 | 119,000 | 122,000 | 116,400 |
| 20260420 | 117,700 | 116,300 | 119,600 | 116,300 |
| 20260417 | 117,000 | 117,000 | 117,100 | 115,000 |
| 20260416 | 116,200 | 117,200 | 121,000 | 116,200 |
| 20260415 | 114,600 | 114,300 | 118,000 | 113,100 |
| 20260414 | 112,300 | 111,700 | 113,500 | 111,000 |
| 20260413 | 113,700 | 110,100 | 114,400 | 110,000 |
| 20260410 | 111,900 | 117,700 | 118,000 | 111,900 |
| 20260409 | 114,100 | 110,700 | 115,200 | 108,700 |
| 20260408 | 119,900 | 114,700 | 119,900 | 114,000 |
| 20260407 | 107,800 | 107,200 | 110,100 | 107,100 |
| 20260406 | 109,000 | 107,800 | 110,100 | 106,200 |
| 20260403 | 112,300 | 108,900 | 114,300 | 108,600 |
| 20260402 | 117,000 | 111,000 | 120,900 | 109,200 |
| 20260401 | 113,900 | 117,000 | 117,600 | 110,200 |
| 20260331 | 109,900 | 107,800 | 111,000 | 106,000 |
| 20260330 | 110,100 | 112,500 | 112,500 | 108,900 |
| 20260327 | 117,800 | 117,200 | 117,800 | 112,500 |
| 20260326 | 127,500 | 118,300 | 127,500 | 117,200 |
| 20260325 | 124,800 | 126,700 | 129,900 | 124,100 |
| 20260324 | 125,400 | 121,300 | 125,400 | 116,500 |
| 20260323 | 124,800 | 118,800 | 125,900 | 117,800 |
| 20260320 | 126,400 | 130,000 | 134,500 | 126,000 |
| 20260319 | 142,200 | 128,000 | 143,000 | 125,600 |
| 20260318 | 119,400 | 122,100 | 125,800 | 118,300 |
| 20260317 | 118,200 | 117,400 | 119,800 | 117,100 |
| 20260316 | 114,800 | 116,200 | 120,700 | 114,600 |
| 20260313 | 117,100 | 115,600 | 121,700 | 115,400 |
| 20260312 | 119,100 | 123,000 | 123,000 | 117,100 |
| 20260311 | 130,600 | 120,600 | 130,600 | 119,700 |
| 20260310 | 121,000 | 124,500 | 126,500 | 118,600 |
| 20260309 | 113,000 | 114,000 | 117,000 | 111,000 |
| 20260306 | 120,000 | 123,700 | 124,700 | 118,500 |
| 20260305 | 120,500 | 121,200 | 124,300 | 117,500 |
| 20260304 | 133,500 | 113,000 | 133,800 | 111,800 |
| 20260303 | 155,600 | 136,500 | 156,400 | 135,800 |
| 20260227 | 172,700 | 156,300 | 172,700 | 156,300 |
| 20260226 | 168,900 | 172,500 | 175,900 | 162,900 |
| 20260225 | 158,500 | 173,000 | 175,600 | 148,000 |
| 20260224 | 147,800 | 161,400 | 164,900 | 147,100 |
| 20260223 | 145,200 | 147,800 | 149,400 | 145,000 |
| 20260220 | 144,700 | 148,300 | 149,900 | 143,000 |
| 20260219 | 136,000 | 145,900 | 147,800 | 135,300 |
| 20260213 | 127,100 | 136,100 | 139,800 | 125,300 |
| 20260212 | 126,400 | 128,500 | 128,500 | 124,100 |
| 20260211 | 124,600 | 125,100 | 128,900 | 123,300 |
| 20260210 | 117,300 | 124,600 | 126,600 | 115,700 |
| 20260209 | 115,000 | 116,700 | 117,300 | 113,900 |
| 20260206 | 112,400 | 110,400 | 114,600 | 107,500 |
| 20260205 | 116,000 | 115,700 | 121,800 | 115,100 |
| 20260204 | 115,100 | 118,600 | 119,700 | 115,100 |
| 20260203 | 112,800 | 115,100 | 115,600 | 110,600 |
| 20260202 | 115,100 | 110,600 | 115,100 | 107,500 |
| 20260130 | 114,100 | 112,900 | 115,400 | 112,000 |
| 20260129 | 116,200 | 115,500 | 117,000 | 113,300 |
| 20260128 | 119,500 | 116,600 | 120,100 | 116,400 |
| 20260127 | 124,900 | 119,100 | 124,900 | 119,000 |
| 20260126 | 129,200 | 123,900 | 132,700 | 123,900 |
| 20260123 | 128,600 | 130,000 | 132,700 | 128,400 |
| 20260122 | 129,000 | 129,100 | 134,700 | 128,700 |
| 20260121 | 130,400 | 127,500 | 130,400 | 122,900 |
| 20260120 | 126,800 | 130,400 | 131,800 | 126,200 |
| 20260119 | 130,100 | 128,700 | 131,100 | 127,900 |
| 20260116 | 124,400 | 128,300 | 137,300 | 122,800 |
| 20260115 | 120,800 | 124,300 | 127,200 | 119,600 |
| 20260114 | 120,200 | 119,200 | 120,200 | 117,800 |
| 20260113 | 120,400 | 119,300 | 121,700 | 117,600 |
| 20260112 | 116,400 | 118,200 | 118,800 | 115,100 |
| 20260109 | 115,500 | 115,500 | 116,800 | 114,500 |
| 20260108 | 113,500 | 114,700 | 115,300 | 113,100 |
| 20260107 | 117,200 | 114,900 | 118,700 | 113,500 |
| 20260106 | 117,400 | 118,900 | 119,700 | 116,900 |
| 20260105 | 121,000 | 117,200 | 121,500 | 116,500 |
| 20260102 | 124,100 | 121,000 | 126,600 | 119,500 |
| 20251230 | 118,500 | 124,000 | 128,000 | 118,300 |
| 20251229 | 117,300 | 120,900 | 121,700 | 116,500 |
| 20251226 | 126,800 | 119,600 | 128,800 | 118,600 |
| 20251224 | 123,100 | 131,200 | 139,000 | 122,200 |
| 20251223 | 118,200 | 122,100 | 123,200 | 117,100 |
| 20251222 | 115,200 | 118,200 | 119,200 | 114,800 |
| 20251219 | 113,400 | 114,000 | 116,700 | 111,500 |
| 20251218 | 112,700 | 112,300 | 114,700 | 110,500 |
| 20251217 | 113,300 | 116,900 | 119,300 | 112,500 |
| 20251216 | 119,800 | 112,800 | 120,500 | 112,400 |
| 20251215 | 140,000 | 120,000 | 140,000 | 119,100 |
| 20251212 | 111,700 | 133,600 | 134,000 | 111,500 |
| 20251211 | 112,000 | 110,600 | 112,200 | 109,100 |
| 20251210 | 111,400 | 110,900 | 111,900 | 109,400 |
| 20251209 | 107,500 | 112,400 | 112,700 | 105,900 |
| 20251208 | 107,500 | 106,600 | 108,400 | 105,500 |
| 20251205 | 104,900 | 108,500 | 109,100 | 104,900 |
| 20251204 | 105,300 | 105,900 | 106,200 | 104,100 |
| 20251203 | 103,400 | 108,900 | 109,000 | 102,400 |
| 20251202 | 103,400 | 103,400 | 104,800 | 102,000 |
| 20251201 | 103,400 | 101,800 | 103,800 | 100,200 |
| 20251128 | 103,300 | 102,400 | 104,200 | 101,200 |
| 20251127 | 99,600 | 102,300 | 103,200 | 98,300 |
| 20251126 | 103,900 | 100,300 | 103,900 | 100,000 |
| 20251125 | 108,000 | 100,100 | 108,000 | 100,100 |
| 20251124 | 99,600 | 103,300 | 108,600 | 99,600 |
| 20251121 | 98,500 | 98,400 | 102,000 | 96,800 |
| 20251120 | 96,500 | 97,500 | 100,800 | 96,500 |
| 20251119 | 97,600 | 96,400 | 97,700 | 94,700 |
| 20251118 | 97,000 | 93,900 | 98,000 | 93,100 |
| 20251117 | 99,000 | 97,700 | 100,200 | 97,400 |
| 20251114 | 103,900 | 99,200 | 103,900 | 98,700 |
| 20251113 | 100,700 | 103,500 | 104,200 | 100,100 |
| 20251112 | 100,200 | 102,000 | 102,900 | 100,000 |
| 20251111 | 101,500 | 100,900 | 104,300 | 100,200 |
| 20251110 | 103,200 | 102,900 | 104,900 | 101,800 |
| 20251107 | 104,700 | 101,600 | 105,200 | 99,500 |
| 20251106 | 102,000 | 103,500 | 104,900 | 100,300 |
| 20251105 | 104,800 | 100,300 | 107,100 | 99,300 |
| 20251104 | 101,900 | 103,200 | 104,100 | 101,300 |
| 20251103 | 103,500 | 102,900 | 103,500 | 100,500 |
| 20251031 | 115,400 | 104,700 | 115,400 | 104,600 |
| 20251030 | 109,900 | 114,500 | 116,600 | 109,900 |
| 20251029 | 113,400 | 112,600 | 117,500 | 111,100 |
| 20251028 | 100,300 | 112,500 | 117,300 | 99,300 |
| 20251027 | 99,100 | 101,000 | 101,200 | 99,100 |
| 20251024 | 99,800 | 99,900 | 100,900 | 98,800 |
| 20251023 | 99,600 | 99,700 | 102,500 | 99,200 |
| 20251022 | 99,300 | 100,500 | 101,000 | 98,000 |
| 20251021 | 99,800 | 99,300 | 101,800 | 99,000 |
| 20251020 | 98,400 | 100,000 | 100,000 | 96,900 |
| 20251017 | 98,200 | 98,400 | 100,500 | 97,300 |
| 20251016 | 96,400 | 99,800 | 99,800 | 96,400 |
| 20251015 | 96,200 | 97,400 | 99,400 | 96,200 |
| 20251014 | 95,100 | 96,600 | 97,900 | 94,600 |
| 20251013 | 98,300 | 97,000 | 98,300 | 94,600 |
| 20251010 | 95,300 | 97,400 | 98,300 | 94,700 |
| 20251002 | 99,700 | 99,600 | 101,700 | 95,700 |
| 20251001 | 100,600 | 98,400 | 102,400 | 97,900 |
| 20250930 | 99,500 | 100,500 | 101,700 | 99,500 |
| 20250929 | 101,500 | 100,500 | 102,400 | 100,300 |
| 20250926 | 100,500 | 99,600 | 101,600 | 98,400 |
| 20250925 | 100,400 | 101,500 | 102,100 | 100,400 |
| 20250924 | 105,100 | 101,000 | 105,300 | 99,900 |
| 20250923 | 105,500 | 104,500 | 107,300 | 104,200 |
| 20250922 | 110,000 | 106,500 | 111,200 | 106,400 |
| 20250919 | 112,800 | 108,500 | 113,900 | 108,500 |
| 20250918 | 116,000 | 113,800 | 116,500 | 113,200 |
| 20250917 | 115,600 | 116,500 | 119,700 | 114,500 |
| 20250916 | 119,300 | 116,700 | 120,200 | 116,300 |
| 20250915 | 110,700 | 119,400 | 120,700 | 110,600 |
| 20250912 | 111,200 | 110,700 | 111,900 | 109,400 |
| 20250911 | 110,600 | 111,200 | 112,200 | 109,200 |
| 20250910 | 108,700 | 111,200 | 113,800 | 108,600 |
| 20250909 | 111,000 | 110,600 | 111,000 | 108,200 |
| 20250908 | 109,100 | 109,400 | 110,400 | 108,700 |
| 20250905 | 110,000 | 109,200 | 111,200 | 108,300 |
| 20250904 | 108,300 | 110,800 | 110,800 | 108,300 |
| 20250903 | 108,400 | 109,400 | 110,400 | 108,400 |
| 20250902 | 109,100 | 109,500 | 111,800 | 108,300 |
| 20250901 | 111,900 | 110,200 | 112,300 | 109,200 |
| 20250829 | 111,900 | 111,800 | 113,000 | 109,900 |
| 20250828 | 109,100 | 111,100 | 113,300 | 107,000 |
| 20250827 | 113,800 | 109,600 | 114,800 | 109,500 |
| 20250826 | 112,200 | 114,900 | 114,900 | 112,200 |
| 20250825 | 112,000 | 113,200 | 114,300 | 112,000 |
| 20250822 | 109,500 | 112,300 | 114,400 | 109,500 |
| 20250821 | 110,000 | 110,200 | 112,300 | 110,000 |
| 20250820 | 116,600 | 110,600 | 116,600 | 110,000 |
| 20250819 | 117,400 | 115,400 | 117,400 | 113,500 |
| 20250818 | 118,200 | 116,000 | 118,200 | 115,100 |
| 20250814 | 119,000 | 119,300 | 121,000 | 117,000 |
| 20250813 | 115,200 | 119,900 | 121,000 | 115,200 |
| 20250812 | 118,400 | 115,400 | 120,300 | 115,200 |
| 20250811 | 121,200 | 119,500 | 122,300 | 118,700 |
| 20250808 | 118,000 | 121,600 | 125,500 | 118,000 |
| 20250807 | 116,200 | 118,700 | 119,100 | 113,600 |
| 20250806 | 106,800 | 117,400 | 122,400 | 106,800 |
| 20250805 | 108,000 | 108,900 | 109,500 | 107,400 |
| 20250804 | 106,900 | 107,700 | 110,200 | 105,800 |
| 20250801 | 107,900 | 106,100 | 109,100 | 104,300 |
| 20250731 | 108,100 | 109,200 | 111,600 | 108,000 |
| 20250730 | 110,200 | 110,000 | 112,300 | 109,100 |
| 20250729 | 112,100 | 111,300 | 112,600 | 110,400 |
| 20250728 | 115,000 | 113,800 | 116,400 | 112,700 |
| 20250725 | 111,900 | 115,000 | 117,200 | 111,700 |
| 20250724 | 114,500 | 114,100 | 117,200 | 113,100 |
| 20250723 | 118,900 | 115,900 | 118,900 | 114,200 |
| 20250722 | 117,200 | 116,700 | 119,600 | 115,200 |
| 20250721 | 118,900 | 118,400 | 120,000 | 117,000 |
| 20250718 | 121,200 | 120,000 | 123,200 | 119,700 |
| 20250717 | 122,500 | 122,000 | 122,500 | 118,300 |
| 20250716 | 122,300 | 121,500 | 123,800 | 121,100 |
| 20250715 | 122,600 | 123,100 | 124,000 | 121,700 |
| 20250714 | 121,200 | 123,800 | 124,500 | 121,100 |
| 20250711 | 127,700 | 122,600 | 127,700 | 121,400 |
| 20250710 | 122,500 | 130,000 | 130,000 | 122,500 |
| 20250709 | 117,200 | 122,500 | 126,200 | 117,200 |
| 20250708 | 119,400 | 119,000 | 120,000 | 117,300 |
| 20250707 | 120,800 | 117,700 | 121,100 | 117,500 |
| 20250704 | 120,500 | 119,500 | 121,500 | 116,900 |
| 20250703 | 117,200 | 120,300 | 121,800 | 116,400 |
| 20250702 | 115,800 | 117,000 | 119,200 | 115,400 |
| 20250701 | 118,400 | 118,100 | 124,400 | 117,300 |
| 20250630 | 118,600 | 118,200 | 121,600 | 117,400 |
| 20250627 | 121,500 | 118,300 | 121,500 | 118,000 |
| 20250626 | 122,500 | 121,700 | 123,000 | 119,900 |
| 20250625 | 125,300 | 123,000 | 126,800 | 122,400 |
| 20250624 | 127,500 | 126,000 | 130,900 | 124,000 |
| 20250623 | 128,000 | 126,200 | 129,600 | 125,200 |
| 20250620 | 131,400 | 130,800 | 133,200 | 128,100 |
| 20250619 | 130,300 | 130,600 | 133,100 | 129,400 |
| 20250618 | 130,100 | 131,500 | 132,600 | 127,700 |
| 20250617 | 134,500 | 132,500 | 137,000 | 131,100 |
| 20250616 | 140,500 | 135,300 | 140,500 | 132,200 |
| 20250613 | 151,600 | 140,400 | 151,600 | 139,300 |
| 20250612 | 138,400 | 155,000 | 155,000 | 138,400 |
| 20250611 | 139,400 | 140,400 | 142,700 | 137,700 |
| 20250610 | 139,800 | 139,500 | 141,000 | 138,300 |
| 20250609 | 148,500 | 139,800 | 152,500 | 139,800 |
| 20250605 | 150,000 | 149,700 | 157,600 | 146,000 |
| 20250604 | 143,400 | 152,500 | 154,500 | 139,900 |
| 20250602 | 138,300 | 141,300 | 145,000 | 138,000 |
| 20250530 | 148,700 | 141,300 | 155,100 | 140,900 |
| 20250529 | 154,000 | 150,000 | 159,100 | 148,100 |
| 20250528 | 133,800 | 150,500 | 165,000 | 132,400 |
| 20250527 | 131,600 | 135,000 | 135,300 | 126,600 |
| 20250526 | 121,900 | 132,900 | 135,700 | 120,900 |
| 20250523 | 110,700 | 120,100 | 121,000 | 110,200 |
| 20250522 | 121,600 | 112,700 | 121,900 | 107,500 |
| 20250521 | 114,200 | 111,300 | 116,700 | 110,900 |
| 20250520 | 111,900 | 114,100 | 115,500 | 110,000 |
| 20250519 | 114,100 | 114,700 | 121,000 | 109,700 |
| 20250516 | 127,900 | 122,700 | 134,000 | 121,600 |
| 20250515 | 159,300 | 125,000 | 160,500 | 123,000 |
| 20250514 | 147,200 | 150,600 | 150,600 | 141,000 |
| 20250513 | 115,900 | 115,900 | 115,900 | 103,100 |
| 20250512 | 85,600 | 89,200 | 89,300 | 85,600 |
| 20250509 | 84,500 | 84,500 | 87,200 | 84,000 |
| 20250508 | 84,100 | 85,700 | 87,600 | 84,000 |
| 20250507 | 83,700 | 85,400 | 89,000 | 81,400 |
| 20250502 | 78,100 | 80,800 | 81,400 | 78,100 |
| 20250430 | 77,600 | 79,500 | 79,700 | 77,600 |
| 20250429 | 80,100 | 79,100 | 80,500 | 78,900 |
| 20250428 | 79,800 | 80,100 | 81,500 | 79,600 |
| 20250425 | 80,700 | 80,800 | 81,800 | 80,100 |
| 20250424 | 81,800 | 80,700 | 83,800 | 80,600 |
| 20250423 | 80,900 | 82,700 | 82,900 | 80,200 |
| 20250422 | 81,600 | 79,600 | 81,700 | 79,300 |
| 20250421 | 79,700 | 80,800 | 81,000 | 79,600 |
| 20250418 | 80,200 | 80,500 | 81,000 | 79,700 |
| 20250417 | 81,300 | 80,500 | 81,700 | 80,000 |
| 20250416 | 80,700 | 80,000 | 81,200 | 79,400 |
| 20250415 | 79,700 | 80,300 | 82,400 | 78,900 |
| 20250414 | 78,900 | 80,400 | 80,600 | 78,800 |
| 20250411 | 78,400 | 79,800 | 80,400 | 78,400 |
| 20250410 | 75,600 | 80,400 | 80,400 | 75,600 |
| 20250409 | 76,000 | 74,100 | 78,000 | 73,700 |
| 20250408 | 78,800 | 77,300 | 80,000 | 76,000 |
| 20250407 | 76,400 | 79,200 | 79,200 | 76,300 |
| 20250404 | 77,700 | 80,900 | 82,000 | 76,200 |
| 20250403 | 73,300 | 77,600 | 77,700 | 73,300 |
| 20250402 | 79,000 | 77,500 | 79,900 | 75,400 |
| 20250401 | 80,300 | 79,300 | 82,800 | 79,300 |
| 20250331 | 81,200 | 81,100 | 82,000 | 78,300 |
| 20250328 | 82,600 | 81,200 | 82,700 | 79,500 |
| 20250327 | 80,800 | 82,400 | 82,900 | 80,300 |
| 20250326 | 82,000 | 82,500 | 82,700 | 80,400 |
| 20250325 | 78,500 | 81,100 | 81,200 | 78,500 |
| 20250324 | 80,100 | 79,800 | 81,900 | 79,500 |
| 20250321 | 82,000 | 80,700 | 84,400 | 80,200 |
| 20250320 | 83,100 | 83,800 | 84,000 | 81,700 |
| 20250319 | 84,900 | 83,300 | 85,700 | 82,500 |
| 20250318 | 84,600 | 83,500 | 85,500 | 83,000 |
| 20250317 | 81,600 | 83,700 | 83,700 | 80,200 |
| 20250314 | 85,000 | 81,100 | 85,000 | 80,800 |
| 20250313 | 82,200 | 82,700 | 84,700 | 82,100 |
| 20250312 | 80,800 | 83,000 | 85,300 | 80,600 |
| 20250311 | 77,000 | 81,900 | 83,200 | 77,000 |
| 20250310 | 79,600 | 81,000 | 82,700 | 79,600 |
| 20250307 | 80,500 | 80,600 | 82,800 | 79,500 |
| 20250306 | 78,500 | 81,100 | 81,100 | 78,500 |
| 20250305 | 79,800 | 78,700 | 79,800 | 76,500 |
| 20250304 | 82,300 | 78,700 | 82,300 | 78,700 |
| 20250228 | 81,800 | 83,100 | 83,100 | 79,000 |
| 20250227 | 81,400 | 82,300 | 82,300 | 80,500 |
| 20250226 | 83,500 | 82,200 | 83,500 | 80,100 |
| 20250225 | 81,200 | 81,900 | 82,700 | 80,600 |
| 20250224 | 83,500 | 82,900 | 83,600 | 81,500 |
| 20250221 | 86,000 | 84,100 | 86,000 | 83,400 |
| 20250220 | 84,600 | 84,500 | 87,000 | 83,600 |
| 20250219 | 82,800 | 86,900 | 88,400 | 82,800 |
| 20250218 | 83,000 | 83,800 | 85,000 | 82,600 |
| 20250217 | 86,500 | 84,300 | 86,500 | 83,300 |
| 20250214 | 84,200 | 84,800 | 85,800 | 83,100 |
| 20250213 | 80,100 | 83,700 | 85,200 | 79,500 |
| 20250212 | 81,500 | 80,100 | 81,600 | 79,200 |
| 20250211 | 78,800 | 80,400 | 81,600 | 78,800 |
| 20250210 | 80,700 | 79,200 | 80,700 | 78,600 |
| 20250207 | 82,800 | 79,300 | 83,800 | 79,100 |
| 20250206 | 82,600 | 84,400 | 84,400 | 82,500 |
| 20250205 | 84,800 | 82,800 | 84,900 | 82,500 |
| 20250204 | 78,800 | 82,800 | 85,000 | 78,800 |
| 20250203 | 79,900 | 78,500 | 80,800 | 77,200 |
| 20250131 | 84,800 | 84,100 | 84,900 | 81,700 |
| 20250124 | 79,900 | 81,400 | 83,900 | 79,300 |
| 20250123 | 83,800 | 79,100 | 83,800 | 78,500 |
| 20250122 | 81,400 | 81,700 | 82,400 | 79,500 |
| 20250121 | 80,500 | 79,900 | 83,400 | 79,600 |
| 20250120 | 78,900 | 79,800 | 80,200 | 78,400 |
| 20250117 | 78,500 | 79,200 | 80,300 | 78,000 |
| 20250116 | 80,000 | 79,400 | 80,600 | 78,300 |
| 20250115 | 81,200 | 80,100 | 81,200 | 79,000 |
| 20250114 | 79,400 | 79,900 | 80,600 | 77,400 |
| 20250113 | 76,500 | 80,000 | 81,200 | 76,500 |
| 20250110 | 77,400 | 77,000 | 78,800 | 76,000 |
| 20250109 | 76,000 | 78,300 | 79,600 | 75,800 |
| 20250108 | 76,000 | 77,400 | 78,200 | 76,000 |
| 20250107 | 77,000 | 76,400 | 78,000 | 76,200 |
| 20250106 | 73,700 | 76,300 | 77,000 | 73,700 |
| 20250103 | 71,600 | 74,600 | 75,900 | 71,600 |
| 20250102 | 74,600 | 72,200 | 75,400 | 71,100 |