Stock Ticker
- (267250) 에이치디현대보통주
- Description: 기업개요
동사는 2017년 4월 HD한국조선해양의 인적분할로 출범한 지주회사로 93개의 연결대상 종속회사를 보유하고 있음.
자회사 등의 주식 취득과 관리를 주요 사업으로 하며, HD한국조선해양, HD현대오일뱅크 등을 주요 자회사로 두고 있음.
조선해양, 정유, 선박서비스, 전기전자, 건설기계 등 다양한 사업 포트폴리오를 구축하고 있으며, 2024년 신규 설립한 HD하이드로젠을 통해 수소연료전지와 전해조 사업을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 157,900 | 148,700 | 158,600 | 146,900 |
| 20261019 | 155,300 | 159,400 | 160,500 | 153,100 |
| 20261016 | 158,200 | 157,400 | 162,800 | 155,800 |
| 20261015 | 163,000 | 157,900 | 164,700 | 154,500 |
| 20261014 | 167,000 | 165,500 | 171,200 | 163,500 |
| 20261013 | 166,500 | 166,300 | 167,400 | 160,100 |
| 20261012 | 179,600 | 171,000 | 183,100 | 170,000 |
| 20261008 | 187,700 | 179,500 |
| 20261007 | 194,200 | 189,500 | 194,400 | 187,800 |
| 20261006 | 204,500 | 195,300 | 207,000 | 194,100 |
| 20261002 | 198,700 | 201,000 | 201,500 | 198,000 |
| 20261001 | 201,000 | 197,500 | 202,500 | 196,800 |
| 20260930 | 203,500 | 202,500 | 207,500 | 200,500 |
| 20260929 | 210,000 | 201,500 | 210,000 | 200,000 |
| 20260928 | 206,000 | 209,000 | 214,000 | 203,000 |
| 20260923 | 207,000 | 205,500 | 210,000 | 201,500 |
| 20260922 | 209,000 | 207,000 | 213,000 | 205,000 |
| 20260921 | 213,000 | 211,000 | 215,500 | 205,000 |
| 20260918 | 224,000 | 208,000 | 224,000 | 208,000 |
| 20260917 | 220,000 | 222,500 | 227,000 | 218,500 |
| 20260916 | 225,000 | 215,500 | 225,500 | 214,000 |
| 20260915 | 239,500 | 225,000 | 244,500 | 224,000 |
| 20260914 | 244,500 | 246,500 | 252,500 | 241,500 |
| 20260911 | 240,000 | 247,500 | 255,500 | 238,000 |
| 20260910 | 255,000 | 245,500 | 261,000 | 243,500 |
| 20260909 | 249,500 | 255,000 | 259,000 | 244,500 |
| 20260908 | 248,000 | 246,500 | 252,500 | 243,500 |
| 20260907 | 243,500 | 243,500 | 250,000 | 238,000 |
| 20260904 | 214,000 | 240,500 | 242,000 | 213,000 |
| 20260903 | 212,000 | 213,500 | 216,000 | 206,500 |
| 20260902 | 212,000 | 209,500 | 215,500 | 208,500 |
| 20260901 | 216,500 | 219,000 | 226,500 | 213,000 |
| 20260831 | 216,000 | 219,000 | 221,500 | 209,500 |
| 20260828 | 214,000 | 218,000 | 223,000 | 213,500 |
| 20260827 | 220,500 | 216,000 | 223,500 | 213,000 |
| 20260826 | 217,500 | 217,000 | 218,000 | 204,000 |
| 20260825 | 210,000 | 215,500 | 217,500 | 204,000 |
| 20260824 | 213,000 | 212,000 | 219,000 | 208,500 |
| 20260821 | 219,500 | 213,000 | 223,000 | 212,000 |
| 20260820 | 226,000 | 221,500 | 228,000 | 220,500 |
| 20260819 | 226,500 | 228,000 | 232,750 | 218,000 |
| 20260818 | 233,000 | 234,500 | 241,000 | 229,000 |
| 20260814 | 234,000 | 235,500 | 239,500 | 232,500 |
| 20260813 | 231,500 | 229,000 | 234,500 | 225,000 |
| 20260812 | 224,000 | 230,500 | 232,500 | 220,000 |
| 20260811 | 226,500 | 224,500 | 233,500 | 224,000 |
| 20260810 | 227,000 | 226,000 | 229,500 | 220,500 |
| 20260807 | 216,000 | 225,000 | 226,000 | 214,000 |
| 20260806 | 217,500 | 219,000 | 227,000 | 214,500 |
| 20260805 | 212,000 | 219,000 | 220,500 | 209,500 |
| 20260804 | 196,400 | 208,500 | 210,500 | 195,600 |
| 20260803 | 202,500 | 198,600 | 204,000 | 194,100 |
| 20260731 | 201,500 | 199,600 | 204,500 | 190,900 |
| 20260730 | 189,600 | 193,900 | 215,500 | 189,600 |
| 20260729 | 197,100 | 187,700 | 204,000 | 178,000 |
| 20260728 | 203,000 | 194,600 | 207,500 | 193,100 |
| 20260727 | 222,500 | 210,500 | 227,500 | 206,000 |
| 20260724 | 225,000 | 222,500 | 231,500 | 221,000 |
| 20260723 | 212,000 | 231,500 | 233,000 | 212,000 |
| 20260722 | 200,500 | 212,000 | 221,000 | 200,500 |
| 20260721 | 197,700 | 198,000 | 202,000 | 191,600 |
| 20260720 | 206,500 | 197,600 | 208,500 | 193,000 |
| 20260716 | 201,000 | 204,500 | 209,500 | 195,500 |
| 20260715 | 195,900 | 200,500 | 206,000 | 195,900 |
| 20260714 | 200,500 | 190,100 | 202,000 | 186,000 |
| 20260713 | 204,500 | 198,000 | 209,000 | 195,000 |
| 20260710 | 198,500 | 199,500 | 206,500 | 191,700 |
| 20260709 | 197,500 | 189,400 | 200,500 | 185,000 |
| 20260708 | 210,500 | 193,700 | 214,500 | 189,500 |
| 20260707 | 204,000 | 210,500 | 212,000 | 197,850 |
| 20260706 | 207,000 | 209,000 | 215,500 | 203,000 |
| 20260703 | 209,500 | 206,500 | 210,000 | 199,000 |
| 20260702 | 209,000 | 207,500 | 217,500 | 195,300 |
| 20260701 | 205,500 | 210,000 | 210,000 | 198,800 |
| 20260630 | 205,000 | 199,500 | 205,500 | 196,300 |
| 20260629 | 195,200 | 203,000 | 204,000 | 191,400 |
| 20260626 | 199,900 | 192,700 | 202,000 | 184,500 |
| 20260625 | 212,500 | 202,500 | 217,500 | 202,000 |
| 20260624 | 209,000 | 208,500 | 214,000 | 204,500 |
| 20260623 | 224,500 | 211,000 | 226,000 | 210,000 |
| 20260622 | 231,000 | 224,000 | 233,000 | 222,500 |
| 20260619 | 240,500 | 230,500 | 242,000 | 228,000 |
| 20260618 | 258,500 | 238,500 | 260,500 | 237,000 |
| 20260617 | 272,500 | 262,500 | 279,000 | 262,000 |
| 20260616 | 268,500 | 272,000 | 282,500 | 268,500 |
| 20260615 | 255,500 | 268,000 | 270,000 | 255,000 |
| 20260612 | 252,500 | 244,000 | 255,000 | 243,000 |
| 20260611 | 241,500 | 245,500 | 248,000 | 231,500 |
| 20260610 | 238,500 | 242,500 | 246,000 | 235,000 |
| 20260609 | 250,000 | 241,000 | 257,500 | 237,000 |
| 20260608 | 251,000 | 248,000 | 257,000 | 243,000 |
| 20260605 | 278,000 | 271,500 | 279,000 | 262,000 |
| 20260604 | 276,000 | 280,000 | 287,000 | 270,000 |
| 20260602 | 275,000 | 276,500 | 278,500 | 258,000 |
| 20260601 | 272,000 | 281,000 | 292,000 | 267,000 |
| 20260529 | 281,000 | 277,500 | 282,000 | 266,500 |
| 20260528 | 286,500 | 275,500 | 288,000 | 267,000 |
| 20260527 | 285,500 | 285,500 | 302,000 | 282,000 |
| 20260526 | 288,000 | 289,500 | 295,000 | 285,000 |
| 20260522 | 282,500 | 282,000 | 284,000 | 274,500 |
| 20260521 | 270,000 | 277,500 | 278,000 | 266,500 |
| 20260520 | 263,000 | 259,000 | 269,000 | 251,500 |
| 20260519 | 268,000 | 265,000 | 273,000 | 255,000 |
| 20260518 | 270,500 | 269,000 | 272,500 | 258,000 |
| 20260515 | 282,500 | 269,500 | 295,000 | 265,000 |
| 20260514 | 305,000 | 279,000 | 306,500 | 273,500 |
| 20260513 | 295,000 | 298,500 | 305,500 | 282,000 |
| 20260512 | 297,500 | 287,000 | 297,500 | 280,500 |
| 20260511 | 292,000 | 293,500 | 313,500 | 289,000 |
| 20260508 | 295,500 | 289,000 | 295,500 | 280,500 |
| 20260507 | 291,500 | 290,000 | 295,500 | 283,000 |
| 20260506 | 299,500 | 285,500 | 300,500 | 285,500 |
| 20260504 | 321,000 | 302,500 | 333,000 | 297,000 |
| 20260430 | 304,500 | 310,500 | 326,000 | 303,000 |
| 20260429 | 276,500 | 301,000 | 304,000 | 269,000 |
| 20260428 | 282,000 | 280,500 | 289,500 | 276,000 |
| 20260427 | 294,500 | 284,500 | 298,000 | 281,500 |
| 20260424 | 284,000 | 288,000 | 293,500 | 280,500 |
| 20260423 | 273,500 | 280,000 | 281,500 | 268,500 |
| 20260422 | 254,500 | 264,500 | 265,500 | 249,500 |
| 20260421 | 256,500 | 257,000 | 258,500 | 249,000 |
| 20260420 | 265,000 | 255,000 | 265,000 | 255,000 |
| 20260417 | 261,000 | 259,500 | 262,000 | 253,000 |
| 20260416 | 259,500 | 259,000 | 268,000 | 255,000 |
| 20260415 | 254,000 | 255,000 | 259,500 | 252,000 |
| 20260414 | 246,000 | 250,000 | 252,500 | 246,000 |
| 20260413 | 246,500 | 244,000 | 247,500 | 241,500 |
| 20260410 | 258,000 | 252,000 | 261,500 | 250,500 |
| 20260409 | 250,000 | 254,500 | 254,500 | 247,500 |
| 20260408 | 252,500 | 251,000 | 259,500 | 247,500 |
| 20260407 | 243,000 | 236,500 | 246,500 | 235,000 |
| 20260406 | 243,500 | 243,000 | 251,500 | 242,000 |
| 20260403 | 247,000 | 245,000 | 252,500 | 239,500 |
| 20260402 | 251,500 | 242,000 | 258,500 | 236,500 |
| 20260401 | 255,500 | 247,000 | 257,000 | 242,500 |
| 20260331 | 236,500 | 239,000 | 248,000 | 233,500 |
| 20260330 | 236,000 | 246,000 | 247,500 | 236,000 |
| 20260327 | 256,500 | 257,500 | 257,500 | 247,000 |
| 20260326 | 266,500 | 266,500 | 274,500 | 263,500 |
| 20260325 | 262,000 | 265,000 | 267,500 | 260,000 |
| 20260324 | 254,000 | 255,000 | 256,500 | 246,000 |
| 20260323 | 252,000 | 240,500 | 256,000 | 238,500 |
| 20260320 | 264,000 | 265,500 | 269,500 | 261,500 |
| 20260319 | 268,500 | 261,000 | 270,500 | 260,000 |
| 20260318 | 274,000 | 275,500 | 281,500 | 271,000 |
| 20260317 | 265,000 | 268,500 | 271,500 | 261,000 |
| 20260316 | 260,500 | 263,000 | 270,000 | 256,000 |
| 20260313 | 270,000 | 262,500 | 274,000 | 261,500 |
| 20260312 | 279,000 | 276,500 | 290,000 | 273,500 |
| 20260311 | 283,000 | 278,000 | 291,000 | 275,500 |
| 20260310 | 270,500 | 269,000 | 285,000 | 265,500 |
| 20260309 | 261,500 | 263,000 | 273,500 | 257,000 |
| 20260306 | 268,000 | 279,000 | 279,000 | 263,500 |
| 20260305 | 287,500 | 275,000 | 287,500 | 262,500 |
| 20260304 | 280,000 | 261,500 | 287,000 | 255,000 |
| 20260303 | 295,000 | 291,000 | 317,000 | 290,000 |
| 20260227 | 291,500 | 292,500 | 297,500 | 287,500 |
| 20260226 | 295,500 | 295,500 | 299,500 | 287,000 |
| 20260225 | 297,500 | 298,000 | 300,500 | 288,000 |
| 20260224 | 287,500 | 295,500 | 302,000 | 286,000 |
| 20260223 | 294,000 | 293,000 | 294,000 | 283,000 |
| 20260220 | 274,500 | 292,000 | 292,000 | 273,500 |
| 20260219 | 265,000 | 270,500 | 272,500 | 260,000 |
| 20260213 | 257,000 | 256,000 | 264,500 | 255,000 |
| 20260212 | 254,500 | 261,000 | 275,000 | 254,000 |
| 20260211 | 244,000 | 250,000 | 251,000 | 242,000 |
| 20260210 | 248,500 | 245,000 | 252,000 | 242,500 |
| 20260209 | 245,000 | 245,000 | 246,500 | 241,000 |
| 20260206 | 234,500 | 238,500 | 239,000 | 224,500 |
| 20260205 | 239,000 | 241,500 | 245,500 | 236,000 |
| 20260204 | 236,500 | 238,500 | 240,000 | 233,000 |
| 20260203 | 227,000 | 233,500 | 234,500 | 223,500 |
| 20260202 | 232,500 | 223,000 | 238,000 | 221,000 |
| 20260130 | 234,500 | 234,000 | 240,500 | 231,500 |
| 20260129 | 235,500 | 236,500 | 239,000 | 232,000 |
| 20260128 | 235,500 | 237,500 | 241,000 | 232,500 |
| 20260127 | 241,500 | 237,500 | 241,500 | 235,500 |
| 20260126 | 246,500 | 243,000 | 252,000 | 241,000 |
| 20260123 | 243,000 | 249,500 | 253,500 | 242,500 |
| 20260122 | 252,000 | 243,000 | 255,000 | 241,500 |
| 20260121 | 264,000 | 254,500 | 269,000 | 246,500 |
| 20260120 | 254,000 | 259,500 | 267,500 | 247,000 |
| 20260119 | 233,500 | 245,500 | 248,500 | 231,000 |
| 20260116 | 239,500 | 236,000 | 240,000 | 230,000 |
| 20260115 | 242,000 | 235,000 | 250,000 | 233,000 |
| 20260114 | 229,500 | 238,500 | 245,500 | 223,000 |
| 20260113 | 227,000 | 229,500 | 230,500 | 217,000 |
| 20260112 | 210,000 | 228,000 | 233,500 | 204,000 |
| 20260109 | 199,300 | 205,000 | 206,000 | 197,100 |
| 20260108 | 193,000 | 196,500 | 199,200 | 193,000 |
| 20260107 | 192,900 | 193,600 | 196,300 | 192,400 |
| 20260106 | 188,200 | 195,400 | 196,700 | 188,200 |
| 20260105 | 182,000 | 191,000 | 191,000 | 181,000 |
| 20260102 | 188,600 | 184,200 | 188,700 | 182,100 |
| 20251230 | 187,500 | 188,500 | 188,500 | 185,700 |
| 20251229 | 185,000 | 189,000 | 189,000 | 184,300 |
| 20251226 | 192,600 | 188,500 | 193,000 | 186,200 |
| 20251224 | 196,100 | 192,800 | 196,200 | 191,100 |
| 20251223 | 195,700 | 193,300 | 195,900 | 192,700 |
| 20251222 | 198,900 | 195,200 | 199,500 | 192,500 |
| 20251219 | 191,200 | 194,200 | 195,000 | 189,400 |
| 20251218 | 198,500 | 191,100 | 198,500 | 190,000 |
| 20251217 | 202,500 | 200,500 | 202,500 | 198,200 |
| 20251216 | 203,000 | 200,500 | 205,000 | 199,700 |
| 20251215 | 205,500 | 203,500 | 208,500 | 203,000 |
| 20251212 | 202,000 | 209,500 | 211,000 | 202,000 |
| 20251211 | 209,000 | 203,000 | 210,500 | 203,000 |
| 20251210 | 213,000 | 207,000 | 213,000 | 206,500 |
| 20251209 | 209,500 | 214,500 | 214,500 | 206,000 |
| 20251208 | 206,000 | 207,500 | 210,000 | 204,500 |
| 20251205 | 206,000 | 208,500 | 209,500 | 203,500 |
| 20251204 | 206,500 | 207,500 | 209,000 | 201,000 |
| 20251203 | 191,200 | 200,500 | 204,000 | 189,400 |
| 20251202 | 188,800 | 190,400 | 190,500 | 184,000 |
| 20251201 | 199,100 | 188,300 | 199,900 | 186,100 |
| 20251128 | 204,000 | 196,500 | 204,000 | 194,000 |
| 20251127 | 204,500 | 201,500 | 205,500 | 200,000 |
| 20251126 | 207,500 | 204,000 | 208,000 | 199,550 |
| 20251125 | 205,000 | 202,500 | 208,000 | 201,500 |
| 20251124 | 208,000 | 200,500 | 209,000 | 200,500 |
| 20251121 | 208,000 | 203,500 | 208,000 | 201,000 |
| 20251120 | 213,500 | 213,500 | 219,000 | 213,000 |
| 20251119 | 221,000 | 209,500 | 221,000 | 205,500 |
| 20251118 | 221,000 | 217,500 | 229,500 | 217,500 |
| 20251117 | 217,000 | 226,500 | 229,500 | 216,500 |
| 20251114 | 216,000 | 215,000 | 220,000 | 214,000 |
| 20251113 | 222,500 | 226,000 | 229,000 | 219,000 |
| 20251112 | 223,500 | 224,500 | 225,500 | 217,000 |
| 20251111 | 226,500 | 219,500 | 226,500 | 217,000 |
| 20251110 | 213,500 | 221,000 | 225,000 | 211,500 |
| 20251107 | 217,000 | 207,500 | 217,500 | 203,000 |
| 20251106 | 210,000 | 217,500 | 225,000 | 204,500 |
| 20251105 | 212,500 | 203,000 | 213,500 | 199,100 |
| 20251104 | 230,000 | 210,500 | 230,000 | 209,500 |
| 20251103 | 211,000 | 219,000 | 221,500 | 211,000 |
| 20251031 | 207,500 | 205,000 | 212,000 | 205,000 |
| 20251030 | 231,000 | 210,000 | 237,000 | 207,500 |
| 20251029 | 212,000 | 209,500 | 212,500 | 201,000 |
| 20251028 | 210,000 | 207,000 | 212,000 | 204,000 |
| 20251027 | 215,000 | 212,500 | 219,500 | 200,000 |
| 20251024 | 178,800 | 181,600 | 184,600 | 177,400 |
| 20251023 | 177,800 | 175,500 | 179,300 | 175,200 |
| 20251022 | 174,700 | 180,700 | 180,800 | 170,000 |
| 20251021 | 171,500 | 173,000 | 176,700 | 166,500 |
| 20251020 | 165,100 | 171,600 | 174,900 | 164,500 |
| 20251017 | 158,500 | 163,000 | 167,500 | 157,700 |
| 20251016 | 157,000 | 160,000 | 161,600 | 156,900 |
| 20251015 | 151,900 | 156,900 | 156,900 | 151,900 |
| 20251014 | 154,200 | 153,300 | 156,600 | 149,100 |
| 20251013 | 158,400 | 156,600 | 158,400 | 152,700 |
| 20251010 | 163,700 | 158,000 | 164,000 | 154,500 |
| 20251002 | 159,500 | 164,400 | 167,100 | 157,000 |
| 20251001 | 155,400 | 156,700 | 157,200 | 153,900 |
| 20250930 | 155,200 | 155,400 | 156,500 | 153,000 |
| 20250929 | 152,600 | 153,700 | 154,500 | 151,600 |
| 20250926 | 151,200 | 150,600 | 153,900 | 148,100 |
| 20250925 | 152,600 | 152,000 | 154,400 | 151,000 |
| 20250924 | 159,000 | 154,600 | 159,200 | 153,000 |
| 20250923 | 157,500 | 158,500 | 159,400 | 157,200 |
| 20250922 | 161,500 | 159,100 | 161,800 | 156,300 |
| 20250919 | 161,200 | 161,300 | 162,200 | 159,400 |
| 20250918 | 161,900 | 161,800 | 164,200 | 159,200 |
| 20250917 | 162,100 | 161,800 | 163,200 | 160,500 |
| 20250916 | 162,700 | 160,400 | 164,300 | 160,200 |
| 20250915 | 147,100 | 164,300 | 164,700 | 147,100 |
| 20250912 | 150,200 | 148,500 | 151,400 | 147,200 |
| 20250911 | 149,700 | 149,800 | 151,700 | 146,700 |
| 20250910 | 145,200 | 148,600 | 149,000 | 145,200 |
| 20250909 | 144,500 | 147,000 | 148,400 | 144,000 |
| 20250908 | 143,500 | 143,300 | 144,000 | 141,500 |
| 20250905 | 137,500 | 144,700 | 145,400 | 137,300 |
| 20250904 | 135,100 | 138,000 | 138,800 | 135,100 |
| 20250903 | 136,100 | 136,400 | 138,500 | 134,700 |
| 20250902 | 137,500 | 136,200 | 137,900 | 135,100 |
| 20250901 | 136,600 | 137,300 | 141,200 | 136,400 |
| 20250829 | 136,600 | 137,100 | 138,900 | 135,200 |
| 20250828 | 137,200 | 136,700 | 137,900 | 130,300 |
| 20250827 | 133,600 | 135,100 | 138,000 | 132,000 |
| 20250826 | 136,400 | 132,600 | 136,400 | 130,000 |
| 20250825 | 129,500 | 131,000 | 131,500 | 128,300 |
| 20250822 | 128,100 | 128,400 | 130,500 | 127,200 |
| 20250821 | 128,000 | 127,900 | 129,100 | 126,700 |
| 20250820 | 126,000 | 128,500 | 129,500 | 123,200 |
| 20250819 | 130,200 | 128,700 | 130,500 | 127,200 |
| 20250818 | 133,100 | 131,100 | 133,800 | 130,300 |
| 20250814 | 133,800 | 134,500 | 135,100 | 132,300 |
| 20250813 | 132,900 | 133,600 | 135,700 | 132,000 |
| 20250812 | 133,000 | 132,400 | 136,500 | 132,200 |
| 20250811 | 136,200 | 133,900 | 137,000 | 133,500 |
| 20250808 | 136,200 | 135,400 | 137,000 | 133,200 |
| 20250807 | 136,800 | 136,700 | 138,000 | 135,000 |
| 20250806 | 131,100 | 133,700 | 133,900 | 129,200 |
| 20250805 | 132,100 | 132,500 | 133,200 | 130,700 |
| 20250804 | 127,100 | 129,500 | 131,500 | 127,000 |
| 20250801 | 140,600 | 128,300 | 140,700 | 128,300 |
| 20250731 | 144,500 | 142,600 | 146,400 | 141,100 |
| 20250730 | 142,100 | 141,100 | 144,800 | 140,300 |
| 20250729 | 142,100 | 141,800 | 143,200 | 139,500 |
| 20250728 | 152,400 | 142,200 | 152,700 | 141,400 |
| 20250725 | 137,300 | 149,800 | 151,800 | 137,300 |
| 20250724 | 136,400 | 138,600 | 140,500 | 136,200 |
| 20250723 | 137,300 | 136,300 | 138,500 | 133,400 |
| 20250722 | 137,200 | 136,100 | 137,900 | 135,100 |
| 20250721 | 133,500 | 137,200 | 137,200 | 133,200 |
| 20250718 | 137,600 | 134,800 | 139,700 | 133,700 |
| 20250717 | 138,400 | 137,800 | 138,700 | 133,900 |
| 20250716 | 137,700 | 138,000 | 140,300 | 136,200 |
| 20250715 | 137,000 | 139,000 | 141,500 | 136,000 |
| 20250714 | 134,700 | 138,300 | 140,200 | 134,200 |
| 20250711 | 137,200 | 136,200 | 137,500 | 134,500 |
| 20250710 | 135,700 | 137,500 | 138,400 | 133,000 |
| 20250709 | 133,300 | 136,200 | 136,600 | 130,100 |
| 20250708 | 126,000 | 134,300 | 137,200 | 125,000 |
| 20250707 | 117,900 | 123,200 | 124,200 | 117,600 |
| 20250704 | 126,000 | 121,800 | 127,900 | 121,200 |
| 20250703 | 126,700 | 126,900 | 130,700 | 125,400 |
| 20250702 | 130,800 | 125,400 | 130,800 | 121,100 |
| 20250701 | 133,500 | 130,500 | 137,400 | 129,200 |
| 20250630 | 128,500 | 129,500 | 131,000 | 127,300 |
| 20250627 | 127,900 | 126,800 | 133,400 | 125,100 |
| 20250626 | 128,100 | 126,700 | 129,500 | 124,100 |
| 20250625 | 131,900 | 129,600 | 133,800 | 128,400 |
| 20250624 | 131,900 | 131,900 | 133,600 | 128,100 |
| 20250623 | 129,700 | 129,300 | 130,600 | 126,700 |
| 20250620 | 130,900 | 128,800 | 130,900 | 127,500 |
| 20250619 | 132,000 | 131,800 | 133,400 | 127,400 |
| 20250618 | 134,000 | 127,700 | 134,600 | 127,300 |
| 20250617 | 139,500 | 132,400 | 140,800 | 128,500 |
| 20250616 | 121,100 | 136,600 | 137,400 | 121,100 |
| 20250613 | 124,000 | 121,900 | 126,300 | 121,100 |
| 20250612 | 123,700 | 123,500 | 125,900 | 123,000 |
| 20250611 | 122,000 | 126,200 | 126,900 | 119,700 |
| 20250610 | 119,700 | 121,900 | 124,400 | 118,800 |
| 20250609 | 121,000 | 119,700 | 127,000 | 119,000 |
| 20250605 | 123,400 | 118,000 | 123,400 | 117,000 |
| 20250604 | 118,200 | 120,300 | 121,500 | 116,600 |
| 20250602 | 107,500 | 112,900 | 113,300 | 106,700 |
| 20250530 | 113,200 | 111,700 | 116,200 | 108,700 |
| 20250529 | 101,900 | 108,700 | 109,400 | 101,300 |
| 20250528 | 88,500 | 97,700 | 99,700 | 88,500 |
| 20250527 | 86,900 | 86,900 | 88,000 | 86,200 |
| 20250526 | 84,400 | 87,200 | 87,200 | 84,300 |
| 20250523 | 84,100 | 84,000 | 85,200 | 83,800 |
| 20250522 | 83,600 | 83,800 | 84,700 | 83,500 |
| 20250521 | 82,800 | 84,200 | 85,300 | 82,700 |
| 20250520 | 83,500 | 82,400 | 84,200 | 82,200 |
| 20250519 | 81,900 | 82,900 | 84,000 | 81,800 |
| 20250516 | 82,800 | 82,200 | 83,600 | 81,800 |
| 20250515 | 81,300 | 82,400 | 82,900 | 81,200 |
| 20250514 | 80,800 | 82,100 | 82,300 | 80,100 |
| 20250513 | 79,600 | 80,700 | 80,900 | 78,300 |
| 20250512 | 80,300 | 80,800 | 82,200 | 79,900 |
| 20250509 | 79,800 | 79,400 | 80,200 | 79,000 |
| 20250508 | 79,300 | 79,300 | 80,000 | 79,000 |
| 20250507 | 78,900 | 79,800 | 80,000 | 78,500 |
| 20250502 | 78,500 | 77,900 | 78,800 | 77,200 |
| 20250430 | 77,900 | 78,700 | 78,800 | 77,200 |
| 20250429 | 77,200 | 77,900 | 78,200 | 76,600 |
| 20250428 | 77,300 | 77,400 | 78,000 | 76,600 |
| 20250425 | 73,500 | 76,400 | 76,400 | 73,500 |
| 20250424 | 72,700 | 73,200 | 73,700 | 72,100 |
| 20250423 | 72,400 | 73,000 | 73,000 | 71,500 |
| 20250422 | 70,900 | 71,500 | 71,600 | 70,400 |
| 20250421 | 71,500 | 71,000 | 71,500 | 70,400 |
| 20250418 | 71,300 | 71,600 | 72,000 | 70,900 |
| 20250417 | 71,100 | 71,100 | 71,300 | 70,500 |
| 20250416 | 71,600 | 71,000 | 71,900 | 70,700 |
| 20250415 | 71,000 | 71,300 | 71,800 | 70,800 |
| 20250414 | 71,700 | 71,000 | 71,800 | 70,700 |
| 20250411 | 70,200 | 71,500 | 71,700 | 69,600 |
| 20250410 | 69,100 | 70,800 | 70,900 | 68,600 |
| 20250409 | 69,000 | 66,900 | 69,000 | 66,300 |
| 20250408 | 68,600 | 68,800 | 69,500 | 67,600 |
| 20250407 | 69,000 | 67,600 | 69,300 | 67,000 |
| 20250404 | 72,500 | 71,600 | 73,200 | 70,500 |
| 20250403 | 72,000 | 73,700 | 73,800 | 71,700 |
| 20250402 | 74,100 | 74,000 | 74,600 | 72,800 |
| 20250401 | 72,300 | 74,000 | 74,200 | 71,900 |
| 20250331 | 73,100 | 72,500 | 73,200 | 71,300 |
| 20250328 | 74,100 | 74,200 | 74,200 | 72,500 |
| 20250327 | 73,600 | 74,100 | 74,500 | 73,300 |
| 20250326 | 75,400 | 74,100 | 75,400 | 73,700 |
| 20250325 | 75,100 | 74,800 | 75,800 | 74,300 |
| 20250324 | 75,500 | 75,300 | 75,500 | 74,600 |
| 20250321 | 75,100 | 76,200 | 76,500 | 74,700 |
| 20250320 | 76,400 | 75,400 | 76,900 | 75,400 |
| 20250319 | 76,300 | 76,300 | 77,100 | 75,800 |
| 20250318 | 76,200 | 75,900 | 76,400 | 75,400 |
| 20250317 | 75,300 | 75,900 | 76,000 | 74,800 |
| 20250314 | 74,800 | 74,700 | 75,400 | 74,200 |
| 20250313 | 76,200 | 75,100 | 76,300 | 74,000 |
| 20250312 | 73,900 | 75,000 | 75,700 | 73,500 |
| 20250311 | 74,600 | 73,800 | 75,800 | 72,900 |
| 20250310 | 74,000 | 76,400 | 76,800 | 73,900 |
| 20250307 | 75,700 | 73,900 | 75,700 | 73,700 |
| 20250306 | 75,300 | 75,700 | 76,000 | 74,800 |
| 20250305 | 76,000 | 75,000 | 76,000 | 74,700 |
| 20250304 | 72,900 | 75,900 | 75,900 | 72,400 |
| 20250228 | 74,200 | 72,900 | 74,300 | 72,500 |
| 20250227 | 75,100 | 74,900 | 75,400 | 74,000 |
| 20250226 | 75,500 | 75,500 | 76,100 | 75,000 |
| 20250225 | 75,400 | 75,200 | 76,000 | 75,000 |
| 20250224 | 76,500 | 76,000 | 76,600 | 75,200 |
| 20250221 | 76,600 | 76,600 | 77,300 | 76,500 |
| 20250220 | 77,600 | 76,500 | 78,000 | 76,000 |
| 20250219 | 76,900 | 77,600 | 78,200 | 76,200 |
| 20250218 | 77,300 | 76,700 | 77,700 | 76,500 |
| 20250217 | 78,500 | 77,300 | 78,600 | 76,800 |
| 20250214 | 79,200 | 77,900 | 79,200 | 77,500 |
| 20250213 | 78,700 | 78,200 | 79,300 | 77,100 |
| 20250212 | 77,400 | 78,200 | 79,300 | 76,800 |
| 20250211 | 77,800 | 76,700 | 78,200 | 76,400 |
| 20250210 | 78,900 | 77,700 | 79,500 | 77,500 |
| 20250207 | 85,900 | 78,600 | 86,600 | 78,100 |
| 20250206 | 81,200 | 86,700 | 88,200 | 80,500 |
| 20250205 | 81,800 | 81,500 | 82,200 | 80,500 |
| 20250204 | 82,500 | 81,800 | 82,800 | 81,000 |
| 20250203 | 82,100 | 82,400 | 83,100 | 81,400 |
| 20250131 | 85,200 | 83,100 | 85,300 | 82,300 |
| 20250124 | 83,700 | 84,400 | 84,600 | 83,200 |
| 20250123 | 85,100 | 83,300 | 85,600 | 83,100 |
| 20250122 | 85,600 | 84,400 | 85,700 | 84,300 |
| 20250121 | 85,100 | 84,900 | 85,600 | 83,500 |
| 20250120 | 85,800 | 84,400 | 86,000 | 84,000 |
| 20250117 | 83,800 | 85,000 | 85,500 | 83,100 |
| 20250116 | 85,300 | 84,200 | 85,300 | 83,500 |
| 20250115 | 83,600 | 84,100 | 85,600 | 83,300 |
| 20250114 | 84,100 | 83,100 | 85,300 | 83,000 |
| 20250113 | 82,300 | 83,800 | 84,200 | 82,200 |
| 20250110 | 82,300 | 82,600 | 84,200 | 81,800 |
| 20250109 | 81,300 | 82,800 | 84,000 | 81,000 |
| 20250108 | 81,700 | 82,000 | 82,900 | 80,400 |
| 20250107 | 82,100 | 82,400 | 83,500 | 81,700 |
| 20250106 | 84,200 | 81,900 | 84,200 | 81,600 |
| 20250103 | 85,200 | 84,200 | 86,900 | 83,500 |
| 20250102 | 80,000 | 85,600 | 86,600 | 79,400 |