Stock Ticker
- (192820) 코스맥스보통주
- Description: 기업개요
동사는 2014년 코스맥스비티아이에서 인적분할하여 설립된 글로벌 화장품 ODM 전문기업으로, 국내외 31개 종속회사를 보유하고 있음.
전체 매출의 90% 이상을 ODM 형태로 공급하며, 기초화장품, 색조화장품, 마스크시트 등을 3,300여개 기업에 공급하고 있음.
업계 최고 수준의 R&D 능력과 글로벌 생산 인프라로 중국, 미국, 인도네시아, 태국 등에 생산공장을 운영하며 100여개국에 화장품을 수출하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 278,500 | 270,500 | 285,000 | 265,500 |
| 20261019 | 296,000 | 284,500 | 297,000 | 277,000 |
| 20261016 | 286,000 | 295,500 | 299,500 | 286,000 |
| 20261015 | 280,500 | 283,500 | 289,000 | 272,000 |
| 20261014 | 284,500 | 283,000 | 288,500 | 277,500 |
| 20261013 | 294,000 | 284,500 | 296,000 | 276,500 |
| 20261012 | 304,500 | 295,500 | 309,500 | 290,500 |
| 20261008 | 311,000 | 306,500 |
| 20261007 | 311,000 | 308,500 | 320,000 | 296,000 |
| 20261006 | 271,500 | 298,000 | 298,500 | 264,500 |
| 20261002 | 280,500 | 270,000 | 285,000 | 257,000 |
| 20261001 | 268,000 | 279,000 | 279,500 | 262,500 |
| 20260930 | 279,500 | 267,000 | 292,500 | 265,500 |
| 20260929 | 270,000 | 277,500 | 279,000 | 268,000 |
| 20260928 | 270,500 | 271,000 | 277,000 | 268,000 |
| 20260923 | 265,500 | 272,000 | 275,000 | 260,000 |
| 20260922 | 274,000 | 270,000 | 277,000 | 265,500 |
| 20260921 | 270,000 | 275,000 | 278,000 | 264,500 |
| 20260918 | 272,000 | 273,000 | 281,500 | 267,500 |
| 20260917 | 281,000 | 272,000 | 291,500 | 269,500 |
| 20260916 | 274,000 | 280,500 | 285,500 | 270,000 |
| 20260915 | 273,000 | 273,000 | 284,500 | 272,000 |
| 20260914 | 278,000 | 276,000 | 282,000 | 269,500 |
| 20260911 | 261,500 | 270,500 | 276,000 | 260,000 |
| 20260910 | 269,000 | 265,000 | 274,000 | 259,000 |
| 20260909 | 263,000 | 266,500 | 269,500 | 261,000 |
| 20260908 | 275,000 | 265,000 | 275,500 | 256,000 |
| 20260907 | 276,000 | 274,000 | 277,500 | 268,000 |
| 20260904 | 281,500 | 275,500 | 283,000 | 266,000 |
| 20260903 | 279,500 | 282,000 | 293,000 | 276,000 |
| 20260902 | 278,500 | 285,500 | 292,000 | 271,000 |
| 20260901 | 301,500 | 287,000 | 306,500 | 285,500 |
| 20260831 | 297,000 | 300,000 | 304,500 | 291,500 |
| 20260828 | 282,500 | 303,000 | 306,000 | 282,500 |
| 20260827 | 285,000 | 283,000 | 287,500 | 271,000 |
| 20260826 | 283,000 | 288,000 | 297,000 | 278,000 |
| 20260825 | 286,000 | 289,000 | 289,000 | 280,000 |
| 20260824 | 271,500 | 286,000 | 288,000 | 265,500 |
| 20260821 | 260,500 | 271,000 | 274,000 | 257,000 |
| 20260820 | 242,500 | 260,500 | 263,000 | 241,500 |
| 20260819 | 236,000 | 246,000 | 250,000 | 233,000 |
| 20260818 | 240,500 | 239,000 | 243,000 | 230,500 |
| 20260814 | 241,000 | 247,500 | 251,000 | 239,000 |
| 20260813 | 243,000 | 249,000 | 262,000 | 242,000 |
| 20260812 | 232,000 | 249,500 | 260,000 | 212,500 |
| 20260811 | 206,500 | 210,000 | 217,000 | 199,500 |
| 20260810 | 203,500 | 203,500 | 205,500 | 197,400 |
| 20260807 | 198,200 | 205,500 | 208,000 | 198,000 |
| 20260806 | 194,900 | 202,000 | 205,000 | 194,000 |
| 20260805 | 193,000 | 195,000 | 203,500 | 193,000 |
| 20260804 | 183,700 | 195,200 | 198,500 | 183,600 |
| 20260803 | 183,800 | 185,500 | 191,500 | 183,100 |
| 20260731 | 182,100 | 184,700 | 186,400 | 171,200 |
| 20260730 | 184,700 | 185,900 | 195,400 | 180,500 |
| 20260729 | 185,000 | 184,700 | 195,600 | 183,000 |
| 20260728 | 189,800 | 184,600 | 197,500 | 181,200 |
| 20260727 | 180,700 | 192,500 | 194,600 | 178,500 |
| 20260724 | 173,000 | 178,400 | 180,800 | 173,000 |
| 20260723 | 167,600 | 177,000 | 178,100 | 167,600 |
| 20260722 | 172,300 | 169,200 | 174,600 | 168,500 |
| 20260721 | 170,500 | 172,200 | 176,600 | 170,500 |
| 20260720 | 180,600 | 173,600 | 181,000 | 173,000 |
| 20260716 | 183,500 | 181,100 | 188,000 | 177,000 |
| 20260715 | 175,100 | 179,800 | 181,500 | 172,500 |
| 20260714 | 183,500 | 174,800 | 183,700 | 173,000 |
| 20260713 | 174,700 | 184,300 | 189,500 | 174,700 |
| 20260710 | 175,200 | 172,700 | 182,200 | 168,400 |
| 20260709 | 176,000 | 173,500 | 179,600 | 171,500 |
| 20260708 | 185,100 | 179,600 | 186,900 | 174,200 |
| 20260707 | 177,000 | 183,000 | 188,800 | 175,000 |
| 20260706 | 170,000 | 178,000 | 183,400 | 169,100 |
| 20260703 | 171,000 | 168,300 | 174,500 | 165,000 |
| 20260702 | 166,500 | 167,300 | 178,900 | 164,300 |
| 20260701 | 158,200 | 165,300 | 168,000 | 152,200 |
| 20260630 | 157,600 | 154,900 | 163,500 | 154,300 |
| 20260629 | 146,300 | 159,100 | 159,600 | 144,600 |
| 20260626 | 147,000 | 144,900 | 149,100 | 141,000 |
| 20260625 | 151,800 | 148,100 | 154,100 | 147,200 |
| 20260624 | 152,000 | 151,700 | 155,100 | 148,000 |
| 20260623 | 155,600 | 152,500 | 161,900 | 151,200 |
| 20260622 | 160,200 | 156,000 | 162,900 | 153,400 |
| 20260619 | 165,600 | 159,200 | 169,400 | 155,900 |
| 20260618 | 168,000 | 165,600 | 168,300 | 164,000 |
| 20260617 | 169,800 | 168,900 | 174,000 | 166,000 |
| 20260616 | 169,100 | 167,000 | 175,200 | 167,000 |
| 20260615 | 173,300 | 168,700 | 173,600 | 168,200 |
| 20260612 | 170,300 | 168,600 | 171,900 | 164,700 |
| 20260611 | 160,600 | 165,900 | 167,200 | 159,400 |
| 20260610 | 168,800 | 164,100 | 170,800 | 160,000 |
| 20260609 | 158,500 | 165,800 | 169,500 | 156,900 |
| 20260608 | 160,300 | 158,500 | 162,100 | 156,100 |
| 20260605 | 171,500 | 165,900 | 173,200 | 164,600 |
| 20260604 | 170,100 | 170,300 | 172,900 | 167,000 |
| 20260602 | 172,700 | 170,000 | 172,700 | 167,000 |
| 20260601 | 173,800 | 172,000 | 178,500 | 170,500 |
| 20260529 | 175,500 | 173,700 | 177,000 | 169,100 |
| 20260528 | 179,000 | 175,100 | 179,000 | 168,600 |
| 20260527 | 180,600 | 176,200 | 181,700 | 173,800 |
| 20260526 | 185,700 | 181,400 | 188,500 | 180,600 |
| 20260522 | 180,000 | 183,000 | 187,500 | 179,400 |
| 20260521 | 175,000 | 176,500 | 177,800 | 171,500 |
| 20260520 | 178,300 | 173,000 | 178,400 | 169,700 |
| 20260519 | 181,900 | 177,000 | 183,300 | 173,900 |
| 20260518 | 183,700 | 180,400 | 183,900 | 176,800 |
| 20260515 | 192,000 | 185,700 | 192,200 | 184,000 |
| 20260514 | 188,900 | 193,900 | 193,900 | 184,200 |
| 20260513 | 206,500 | 187,100 | 207,000 | 186,800 |
| 20260512 | 217,000 | 219,500 | 226,000 | 213,000 |
| 20260511 | 214,500 | 213,000 | 223,500 | 210,000 |
| 20260508 | 214,000 | 210,000 | 220,000 | 203,500 |
| 20260507 | 211,500 | 208,000 | 213,000 | 205,000 |
| 20260506 | 209,000 | 209,000 | 213,000 | 205,000 |
| 20260504 | 216,500 | 209,000 | 221,500 | 208,000 |
| 20260430 | 221,000 | 210,500 | 221,000 | 210,000 |
| 20260429 | 228,000 | 222,000 | 230,000 | 220,000 |
| 20260428 | 223,500 | 221,000 | 227,500 | 220,500 |
| 20260427 | 234,000 | 225,500 | 234,500 | 225,000 |
| 20260424 | 225,000 | 227,000 | 231,000 | 222,000 |
| 20260423 | 224,000 | 218,500 | 224,000 | 215,500 |
| 20260422 | 212,000 | 217,500 | 219,500 | 212,000 |
| 20260421 | 212,000 | 214,000 | 215,500 | 209,500 |
| 20260420 | 214,000 | 210,500 | 215,500 | 207,500 |
| 20260417 | 208,500 | 213,500 | 216,000 | 205,500 |
| 20260416 | 199,900 | 203,500 | 206,000 | 196,000 |
| 20260415 | 197,000 | 198,000 | 201,500 | 194,500 |
| 20260414 | 201,500 | 196,900 | 201,500 | 192,700 |
| 20260413 | 181,900 | 199,100 | 202,000 | 181,100 |
| 20260410 | 188,000 | 186,700 | 190,000 | 184,100 |
| 20260409 | 186,200 | 185,800 | 190,500 | 183,600 |
| 20260408 | 188,300 | 185,400 | 190,600 | 178,500 |
| 20260407 | 188,000 | 180,100 | 193,000 | 179,500 |
| 20260406 | 191,400 | 186,500 | 195,300 | 183,200 |
| 20260403 | 199,400 | 189,300 | 199,400 | 188,900 |
| 20260402 | 200,000 | 194,500 | 208,000 | 192,500 |
| 20260401 | 202,000 | 200,000 | 206,500 | 198,100 |
| 20260331 | 188,100 | 196,500 | 206,000 | 187,500 |
| 20260330 | 199,100 | 192,100 | 201,000 | 191,000 |
| 20260327 | 188,700 | 205,000 | 208,000 | 185,100 |
| 20260326 | 198,500 | 188,800 | 198,500 | 186,900 |
| 20260325 | 197,300 | 196,300 | 202,000 | 194,400 |
| 20260324 | 204,000 | 193,500 | 204,000 | 190,800 |
| 20260323 | 192,200 | 198,000 | 205,000 | 189,300 |
| 20260320 | 179,000 | 196,100 | 205,000 | 178,500 |
| 20260319 | 172,000 | 179,200 | 180,800 | 171,900 |
| 20260318 | 176,900 | 175,900 | 178,600 | 175,000 |
| 20260317 | 173,500 | 175,700 | 177,500 | 172,400 |
| 20260316 | 175,000 | 170,700 | 175,000 | 170,700 |
| 20260313 | 169,500 | 177,200 | 179,100 | 169,400 |
| 20260312 | 169,100 | 174,300 | 175,000 | 168,100 |
| 20260311 | 174,000 | 170,500 | 175,700 | 169,000 |
| 20260310 | 169,900 | 172,000 | 173,900 | 168,300 |
| 20260309 | 162,000 | 164,000 | 165,000 | 159,400 |
| 20260306 | 164,700 | 168,900 | 170,900 | 161,600 |
| 20260305 | 168,900 | 167,100 | 170,900 | 165,600 |
| 20260304 | 168,200 | 160,700 | 171,700 | 155,500 |
| 20260303 | 186,700 | 177,100 | 186,800 | 177,000 |
| 20260227 | 189,900 | 190,000 | 190,900 | 185,200 |
| 20260226 | 193,100 | 189,000 | 194,500 | 188,500 |
| 20260225 | 196,400 | 192,900 | 197,100 | 190,700 |
| 20260224 | 194,000 | 196,200 | 202,500 | 189,000 |
| 20260223 | 195,800 | 189,900 | 196,700 | 189,100 |
| 20260220 | 199,000 | 194,800 | 200,500 | 193,400 |
| 20260219 | 200,000 | 200,000 | 204,000 | 196,200 |
| 20260213 | 203,500 | 203,000 | 206,000 | 200,000 |
| 20260212 | 203,500 | 209,000 | 209,000 | 199,900 |
| 20260211 | 206,500 | 203,000 | 207,500 | 202,500 |
| 20260210 | 207,000 | 207,500 | 209,500 | 204,500 |
| 20260209 | 198,300 | 207,500 | 209,000 | 198,300 |
| 20260206 | 196,400 | 198,200 | 205,500 | 186,000 |
| 20260205 | 192,000 | 196,800 | 201,500 | 191,500 |
| 20260204 | 192,500 | 191,900 | 198,500 | 190,300 |
| 20260203 | 194,000 | 194,900 | 194,900 | 187,500 |
| 20260202 | 202,000 | 189,400 | 202,500 | 187,100 |
| 20260130 | 197,600 | 202,500 | 206,500 | 196,500 |
| 20260129 | 193,900 | 198,700 | 199,900 | 192,900 |
| 20260128 | 192,100 | 195,000 | 195,200 | 190,900 |
| 20260127 | 190,000 | 189,400 | 191,000 | 187,000 |
| 20260126 | 194,500 | 189,900 | 195,900 | 189,400 |
| 20260123 | 195,700 | 193,800 | 196,500 | 189,700 |
| 20260122 | 184,300 | 193,000 | 198,800 | 183,100 |
| 20260121 | 180,200 | 184,200 | 184,300 | 175,400 |
| 20260120 | 182,000 | 184,300 | 186,000 | 181,500 |
| 20260119 | 185,700 | 184,100 | 187,300 | 181,300 |
| 20260116 | 181,900 | 187,300 | 188,500 | 179,500 |
| 20260115 | 179,900 | 181,600 | 183,000 | 178,200 |
| 20260114 | 174,300 | 179,900 | 183,700 | 173,400 |
| 20260113 | 173,900 | 172,800 | 174,000 | 170,800 |
| 20260112 | 174,600 | 173,100 | 174,700 | 168,000 |
| 20260109 | 172,200 | 174,600 | 176,500 | 169,700 |
| 20260108 | 172,400 | 173,200 | 173,200 | 170,200 |
| 20260107 | 175,800 | 174,500 | 177,400 | 169,800 |
| 20260106 | 175,000 | 175,800 | 178,000 | 173,400 |
| 20260105 | 181,000 | 173,000 | 181,000 | 170,600 |
| 20260102 | 166,600 | 178,000 | 178,000 | 166,400 |
| 20251230 | 167,000 | 163,000 | 168,600 | 162,100 |
| 20251229 | 162,000 | 165,700 | 165,700 | 161,000 |
| 20251226 | 167,500 | 162,300 | 170,300 | 162,300 |
| 20251224 | 168,200 | 167,200 | 169,200 | 166,600 |
| 20251223 | 169,500 | 168,100 | 169,800 | 167,700 |
| 20251222 | 170,000 | 169,300 | 170,800 | 168,600 |
| 20251219 | 169,900 | 168,700 | 170,500 | 167,500 |
| 20251218 | 167,600 | 168,300 | 169,500 | 165,200 |
| 20251217 | 172,000 | 170,500 | 175,500 | 169,000 |
| 20251216 | 161,400 | 169,900 | 171,500 | 160,900 |
| 20251215 | 162,300 | 161,600 | 163,200 | 159,700 |
| 20251212 | 162,900 | 163,600 | 163,900 | 162,100 |
| 20251211 | 163,900 | 162,600 | 165,400 | 161,000 |
| 20251210 | 165,400 | 162,300 | 165,600 | 161,700 |
| 20251209 | 166,700 | 164,200 | 170,000 | 163,300 |
| 20251208 | 166,300 | 163,300 | 166,300 | 162,600 |
| 20251205 | 162,400 | 165,200 | 165,700 | 162,400 |
| 20251204 | 163,500 | 163,100 | 165,200 | 161,000 |
| 20251203 | 163,000 | 163,500 | 164,000 | 160,800 |
| 20251202 | 163,900 | 163,000 | 164,400 | 161,100 |
| 20251201 | 167,400 | 163,400 | 167,400 | 162,100 |
| 20251128 | 162,300 | 166,000 | 167,500 | 162,300 |
| 20251127 | 163,200 | 161,500 | 164,400 | 160,900 |
| 20251126 | 161,300 | 163,100 | 163,100 | 160,600 |
| 20251125 | 167,500 | 161,200 | 167,600 | 160,000 |
| 20251124 | 174,100 | 165,600 | 174,200 | 165,600 |
| 20251121 | 171,300 | 174,100 | 175,550 | 167,000 |
| 20251120 | 161,900 | 167,700 | 169,400 | 160,000 |
| 20251119 | 156,200 | 162,100 | 162,800 | 155,500 |
| 20251118 | 157,300 | 155,800 | 159,500 | 155,200 |
| 20251117 | 158,100 | 158,800 | 159,000 | 156,000 |
| 20251114 | 157,500 | 156,200 | 161,500 | 155,800 |
| 20251113 | 156,800 | 160,800 | 160,800 | 155,300 |
| 20251112 | 156,300 | 158,000 | 159,300 | 155,700 |
| 20251111 | 180,500 | 155,700 | 180,600 | 155,700 |
| 20251110 | 197,700 | 189,500 | 197,700 | 184,600 |
| 20251107 | 187,800 | 193,600 | 203,000 | 187,700 |
| 20251106 | 197,200 | 191,700 | 198,000 | 189,600 |
| 20251105 | 201,000 | 195,600 | 201,000 | 188,800 |
| 20251104 | 201,500 | 199,400 | 203,000 | 199,400 |
| 20251103 | 209,000 | 202,000 | 211,500 | 200,500 |
| 20251031 | 203,000 | 204,500 | 206,000 | 201,000 |
| 20251030 | 207,000 | 202,000 | 209,000 | 201,500 |
| 20251029 | 207,500 | 204,000 | 208,500 | 202,000 |
| 20251028 | 206,500 | 205,500 | 211,500 | 203,500 |
| 20251027 | 203,500 | 205,000 | 206,000 | 200,000 |
| 20251024 | 207,000 | 204,000 | 207,500 | 203,000 |
| 20251023 | 210,000 | 205,500 | 213,500 | 205,000 |
| 20251022 | 207,500 | 208,500 | 210,500 | 206,000 |
| 20251021 | 211,000 | 206,500 | 211,500 | 204,500 |
| 20251020 | 201,500 | 209,500 | 210,000 | 200,000 |
| 20251017 | 200,000 | 199,400 | 201,500 | 197,700 |
| 20251016 | 204,500 | 201,500 | 205,500 | 201,000 |
| 20251015 | 200,500 | 203,000 | 203,000 | 199,600 |
| 20251014 | 202,000 | 198,700 | 204,000 | 196,600 |
| 20251013 | 201,000 | 204,000 | 206,500 | 200,500 |
| 20251010 | 207,500 | 204,500 | 208,000 | 201,500 |
| 20251002 | 210,000 | 209,500 | 210,500 | 203,500 |
| 20251001 | 216,500 | 209,000 | 217,000 | 208,500 |
| 20250930 | 228,500 | 214,500 | 228,500 | 211,000 |
| 20250929 | 228,500 | 228,000 | 232,500 | 226,500 |
| 20250926 | 228,000 | 226,500 | 229,500 | 221,500 |
| 20250925 | 233,000 | 229,500 | 233,000 | 226,000 |
| 20250924 | 241,500 | 235,000 | 242,000 | 232,000 |
| 20250923 | 244,000 | 239,000 | 244,000 | 235,500 |
| 20250922 | 237,500 | 243,500 | 249,000 | 233,000 |
| 20250919 | 229,500 | 234,500 | 235,000 | 226,000 |
| 20250918 | 229,000 | 231,500 | 234,000 | 227,000 |
| 20250917 | 219,000 | 222,500 | 224,500 | 219,000 |
| 20250916 | 218,000 | 216,000 | 219,000 | 216,000 |
| 20250915 | 218,000 | 217,000 | 218,500 | 216,000 |
| 20250912 | 222,000 | 219,500 | 222,500 | 217,000 |
| 20250911 | 215,500 | 222,500 | 222,500 | 214,000 |
| 20250910 | 216,000 | 215,500 | 217,000 | 214,000 |
| 20250909 | 213,000 | 216,500 | 216,500 | 209,500 |
| 20250908 | 214,500 | 212,000 | 214,500 | 210,500 |
| 20250905 | 216,000 | 214,000 | 217,000 | 213,000 |
| 20250904 | 210,000 | 215,500 | 217,000 | 209,000 |
| 20250903 | 208,500 | 211,000 | 212,500 | 207,000 |
| 20250902 | 211,000 | 207,000 | 212,000 | 201,500 |
| 20250901 | 213,500 | 211,000 | 216,000 | 210,000 |
| 20250829 | 219,000 | 216,500 | 220,000 | 215,000 |
| 20250828 | 219,000 | 219,000 | 220,500 | 217,000 |
| 20250827 | 218,000 | 219,000 | 220,000 | 213,500 |
| 20250826 | 215,500 | 217,000 | 219,500 | 214,000 |
| 20250825 | 216,500 | 216,000 | 217,500 | 212,000 |
| 20250822 | 212,000 | 213,000 | 215,000 | 208,500 |
| 20250821 | 209,500 | 213,500 | 218,000 | 209,000 |
| 20250820 | 194,300 | 205,500 | 206,000 | 192,950 |
| 20250819 | 195,100 | 195,100 | 195,800 | 190,600 |
| 20250818 | 190,200 | 194,400 | 196,200 | 190,200 |
| 20250814 | 192,800 | 190,100 | 193,400 | 190,000 |
| 20250813 | 198,100 | 191,400 | 198,400 | 188,800 |
| 20250812 | 235,000 | 196,100 | 235,000 | 196,100 |
| 20250811 | 257,000 | 236,500 | 257,500 | 234,000 |
| 20250808 | 268,500 | 260,500 | 270,000 | 252,000 |
| 20250807 | 259,500 | 266,000 | 269,500 | 259,000 |
| 20250806 | 254,500 | 257,000 | 260,000 | 250,500 |
| 20250805 | 242,500 | 253,500 | 257,000 | 241,500 |
| 20250804 | 238,000 | 239,500 | 240,000 | 233,000 |
| 20250801 | 245,000 | 238,500 | 247,500 | 235,000 |
| 20250731 | 244,000 | 251,500 | 256,000 | 242,500 |
| 20250730 | 237,000 | 244,000 | 244,000 | 236,500 |
| 20250729 | 231,000 | 237,500 | 238,000 | 227,500 |
| 20250728 | 236,000 | 233,000 | 236,500 | 231,000 |
| 20250725 | 236,500 | 237,000 | 239,500 | 235,000 |
| 20250724 | 241,500 | 238,500 | 243,500 | 235,500 |
| 20250723 | 246,000 | 241,500 | 246,500 | 239,000 |
| 20250722 | 243,000 | 244,000 | 247,000 | 240,000 |
| 20250721 | 239,500 | 240,500 | 244,000 | 239,000 |
| 20250718 | 255,000 | 243,000 | 255,000 | 235,500 |
| 20250717 | 255,000 | 256,500 | 256,500 | 251,000 |
| 20250716 | 260,000 | 253,500 | 263,500 | 251,000 |
| 20250715 | 251,500 | 259,000 | 261,000 | 251,000 |
| 20250714 | 246,000 | 252,500 | 254,500 | 242,000 |
| 20250711 | 262,000 | 245,500 | 262,500 | 244,500 |
| 20250710 | 261,500 | 263,000 | 263,000 | 258,500 |
| 20250709 | 259,000 | 261,000 | 265,000 | 254,500 |
| 20250708 | 253,500 | 258,500 | 261,000 | 251,000 |
| 20250707 | 242,000 | 252,000 | 257,500 | 242,000 |
| 20250704 | 267,500 | 246,500 | 267,500 | 244,500 |
| 20250703 | 266,500 | 264,500 | 266,500 | 259,500 |
| 20250702 | 276,500 | 265,000 | 279,500 | 260,000 |
| 20250701 | 278,500 | 277,000 | 285,000 | 273,000 |
| 20250630 | 273,000 | 279,500 | 285,500 | 272,000 |
| 20250627 | 272,500 | 270,500 | 277,000 | 267,500 |
| 20250626 | 282,000 | 273,000 | 283,000 | 265,000 |
| 20250625 | 276,000 | 282,000 | 287,000 | 274,500 |
| 20250624 | 277,000 | 276,000 | 282,000 | 272,000 |
| 20250623 | 274,500 | 270,000 | 275,500 | 267,000 |
| 20250620 | 259,000 | 279,500 | 279,500 | 259,000 |
| 20250619 | 262,000 | 256,500 | 264,500 | 255,500 |
| 20250618 | 262,000 | 262,000 | 268,000 | 258,000 |
| 20250617 | 257,000 | 263,000 | 265,000 | 253,500 |
| 20250616 | 239,500 | 256,000 | 259,000 | 238,500 |
| 20250613 | 247,000 | 239,000 | 249,500 | 238,500 |
| 20250612 | 240,000 | 242,500 | 243,500 | 238,000 |
| 20250611 | 237,500 | 239,500 | 240,000 | 232,500 |
| 20250610 | 226,000 | 237,000 | 240,000 | 224,000 |
| 20250609 | 225,000 | 226,000 | 228,500 | 221,500 |
| 20250605 | 222,500 | 224,500 | 227,000 | 221,500 |
| 20250604 | 219,500 | 221,500 | 229,500 | 219,000 |
| 20250602 | 214,500 | 216,500 | 220,500 | 212,000 |
| 20250530 | 202,500 | 210,000 | 214,500 | 202,500 |
| 20250529 | 205,500 | 204,500 | 206,000 | 200,500 |
| 20250528 | 206,500 | 202,500 | 207,500 | 201,000 |
| 20250527 | 209,000 | 207,500 | 214,500 | 205,500 |
| 20250526 | 211,000 | 211,000 | 211,500 | 200,500 |
| 20250523 | 206,000 | 209,500 | 211,000 | 201,000 |
| 20250522 | 205,500 | 206,000 | 210,500 | 205,000 |
| 20250521 | 205,000 | 204,500 | 206,750 | 202,000 |
| 20250520 | 206,500 | 204,000 | 208,500 | 200,000 |
| 20250519 | 210,500 | 205,000 | 214,000 | 200,500 |
| 20250516 | 209,500 | 210,000 | 212,500 | 205,000 |
| 20250515 | 210,500 | 208,500 | 214,500 | 207,500 |
| 20250514 | 198,500 | 214,000 | 216,500 | 198,400 |
| 20250513 | 190,600 | 192,500 | 192,600 | 189,100 |
| 20250512 | 195,900 | 192,600 | 198,800 | 191,200 |
| 20250509 | 195,000 | 195,500 | 200,000 | 191,000 |
| 20250508 | 176,900 | 196,100 | 196,600 | 175,100 |
| 20250507 | 178,000 | 174,400 | 178,600 | 171,000 |
| 20250502 | 172,400 | 174,500 | 176,800 | 171,500 |
| 20250430 | 177,100 | 172,500 | 177,400 | 171,900 |
| 20250429 | 175,500 | 175,700 | 178,200 | 173,200 |
| 20250428 | 170,300 | 174,700 | 175,700 | 169,100 |
| 20250425 | 170,800 | 170,000 | 172,400 | 168,700 |
| 20250424 | 166,100 | 169,600 | 170,900 | 165,500 |
| 20250423 | 164,900 | 166,100 | 167,100 | 163,800 |
| 20250422 | 163,100 | 163,000 | 165,000 | 161,900 |
| 20250421 | 167,000 | 163,600 | 167,500 | 162,000 |
| 20250418 | 172,000 | 166,900 | 172,400 | 164,600 |
| 20250417 | 169,700 | 170,500 | 171,600 | 168,000 |
| 20250416 | 166,500 | 168,800 | 172,400 | 166,500 |
| 20250415 | 165,900 | 165,700 | 167,600 | 161,600 |
| 20250414 | 166,000 | 164,600 | 169,000 | 161,200 |
| 20250411 | 159,000 | 165,000 | 165,000 | 157,000 |
| 20250410 | 158,100 | 160,200 | 160,900 | 154,600 |
| 20250409 | 162,900 | 151,400 | 162,900 | 149,100 |
| 20250408 | 166,500 | 162,300 | 166,700 | 160,600 |
| 20250407 | 163,800 | 162,500 | 168,300 | 160,600 |
| 20250404 | 169,000 | 170,400 | 175,100 | 167,000 |
| 20250403 | 165,100 | 169,600 | 173,000 | 165,100 |
| 20250402 | 171,600 | 173,100 | 175,000 | 170,400 |
| 20250401 | 166,000 | 170,500 | 172,500 | 164,400 |
| 20250331 | 167,000 | 164,400 | 169,400 | 163,600 |
| 20250328 | 172,800 | 172,100 | 172,900 | 170,000 |
| 20250327 | 175,500 | 172,000 | 176,500 | 170,300 |
| 20250326 | 179,500 | 175,600 | 180,600 | 174,300 |
| 20250325 | 182,700 | 178,000 | 184,600 | 177,100 |
| 20250324 | 180,600 | 182,500 | 186,200 | 180,600 |
| 20250321 | 183,500 | 180,500 | 185,400 | 176,500 |
| 20250320 | 180,000 | 180,600 | 185,500 | 179,600 |
| 20250319 | 180,700 | 179,900 | 183,500 | 178,700 |
| 20250318 | 182,500 | 181,600 | 184,600 | 180,600 |
| 20250317 | 182,700 | 180,500 | 185,500 | 177,500 |
| 20250314 | 185,900 | 181,400 | 187,700 | 180,700 |
| 20250313 | 179,100 | 184,900 | 184,900 | 177,200 |
| 20250312 | 175,000 | 178,800 | 184,400 | 173,800 |
| 20250311 | 165,900 | 174,500 | 179,400 | 165,600 |
| 20250310 | 184,100 | 172,000 | 184,100 | 170,800 |
| 20250307 | 183,000 | 184,300 | 186,300 | 180,300 |
| 20250306 | 173,000 | 184,300 | 185,800 | 173,000 |
| 20250305 | 166,100 | 171,300 | 171,700 | 165,700 |
| 20250304 | 172,300 | 166,100 | 172,900 | 165,400 |
| 20250228 | 170,500 | 171,300 | 177,200 | 168,100 |
| 20250227 | 167,300 | 171,200 | 174,100 | 164,200 |
| 20250226 | 166,000 | 166,000 | 168,500 | 164,500 |
| 20250225 | 164,100 | 166,000 | 171,100 | 158,500 |
| 20250224 | 159,600 | 153,700 | 160,300 | 152,200 |
| 20250221 | 160,000 | 161,200 | 161,900 | 155,900 |
| 20250220 | 162,100 | 159,300 | 172,000 | 158,300 |
| 20250219 | 157,000 | 157,700 | 158,300 | 154,400 |
| 20250218 | 154,200 | 157,400 | 158,400 | 153,400 |
| 20250217 | 154,900 | 153,200 | 155,000 | 151,800 |
| 20250214 | 152,000 | 152,400 | 156,500 | 151,300 |
| 20250213 | 151,800 | 151,800 | 153,300 | 148,800 |
| 20250212 | 153,600 | 150,300 | 154,700 | 148,800 |
| 20250211 | 156,400 | 153,600 | 158,500 | 152,700 |
| 20250210 | 155,900 | 155,800 | 160,000 | 153,300 |
| 20250207 | 157,700 | 155,800 | 158,400 | 154,100 |
| 20250206 | 155,100 | 157,100 | 158,800 | 153,600 |
| 20250205 | 158,000 | 154,500 | 158,000 | 150,600 |
| 20250204 | 158,400 | 156,700 | 160,200 | 153,700 |
| 20250203 | 160,000 | 156,900 | 163,000 | 156,600 |
| 20250131 | 165,400 | 164,400 | 166,900 | 162,100 |
| 20250124 | 167,100 | 163,800 | 168,200 | 161,100 |
| 20250123 | 167,000 | 167,100 | 170,300 | 163,700 |
| 20250122 | 171,400 | 166,900 | 172,900 | 166,900 |
| 20250121 | 170,000 | 168,200 | 173,900 | 167,100 |
| 20250120 | 168,200 | 168,200 | 171,000 | 165,800 |
| 20250117 | 169,700 | 167,500 | 169,900 | 165,500 |
| 20250116 | 153,400 | 166,800 | 167,200 | 153,000 |
| 20250115 | 154,400 | 151,200 | 157,700 | 151,100 |
| 20250114 | 156,900 | 153,000 | 156,900 | 151,200 |
| 20250113 | 149,300 | 154,900 | 158,600 | 149,300 |
| 20250110 | 148,900 | 147,400 | 153,000 | 146,000 |
| 20250109 | 149,000 | 150,400 | 152,100 | 147,800 |
| 20250108 | 145,000 | 149,000 | 150,600 | 143,300 |
| 20250107 | 145,500 | 145,500 | 148,000 | 143,600 |
| 20250106 | 146,400 | 143,400 | 151,200 | 142,200 |
| 20250103 | 141,400 | 144,900 | 148,000 | 141,000 |
| 20250102 | 149,300 | 140,100 | 150,900 | 140,100 |