Stock Ticker
- (267260) 에이치디현대일렉트릭보통주
- Description: 기업개요
동사는 2017년 설립되어 발전, 송전, 배전, 소비에 이르는 전력공급 과정의 전기전자기기 및 에너지 솔루션을 제작·공급하고 있음.
전력기기(전력변압기, 고압차단기), 배전기기(배전반, 중저압차단기), 회전기기(전동기) 등을 주력으로 생산하고 있음.
전력에너지의 효율적 사용을 위한 시스템 구축 솔루션과 신·재생에너지를 활용한 마이크로그리드 단위의 탄소중립 융복합사업을 에너지 신사업으로 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 518,000 | 487,500 | 518,000 | 476,000 |
| 20261019 | 486,500 | 525,000 | 525,000 | 485,000 |
| 20261016 | 497,000 | 516,000 | 534,000 | 492,500 |
| 20261015 | 520,000 | 487,000 | 523,000 | 473,500 |
| 20261014 | 559,000 | 543,000 | 564,000 | 531,000 |
| 20261013 | 567,000 | 560,000 | 567,000 | 531,000 |
| 20261012 | 610,000 | 582,000 | 622,000 | 577,000 |
| 20261008 | 623,000 | 606,000 |
| 20261007 | 700,000 | 628,000 | 701,000 | 626,000 |
| 20261006 | 692,000 | 683,000 | 697,000 | 676,000 |
| 20261002 | 664,000 | 678,000 | 679,000 | 659,000 |
| 20261001 | 656,000 | 673,000 | 675,000 | 643,000 |
| 20260930 | 680,000 | 662,000 | 693,000 | 658,000 |
| 20260929 | 681,000 | 681,000 | 686,000 | 670,000 |
| 20260928 | 700,000 | 693,000 | 709,000 | 689,000 |
| 20260923 | 722,000 | 708,000 | 723,000 | 701,000 |
| 20260922 | 729,000 | 714,000 | 738,000 | 710,000 |
| 20260921 | 725,000 | 714,000 | 732,000 | 712,000 |
| 20260918 | 733,000 | 725,000 | 738,000 | 717,000 |
| 20260917 | 714,000 | 712,000 | 718,000 | 701,000 |
| 20260916 | 711,000 | 707,000 | 719,000 | 700,000 |
| 20260915 | 720,000 | 700,000 | 729,000 | 698,000 |
| 20260914 | 730,000 | 739,000 | 749,000 | 718,000 |
| 20260911 | 718,000 | 747,000 | 756,000 | 716,000 |
| 20260910 | 744,000 | 746,000 | 755,000 | 722,000 |
| 20260909 | 738,000 | 751,000 | 764,000 | 736,000 |
| 20260908 | 766,000 | 728,000 | 769,000 | 726,000 |
| 20260907 | 728,000 | 763,000 | 767,000 | 721,000 |
| 20260904 | 715,000 | 714,000 | 731,000 | 707,000 |
| 20260903 | 723,000 | 706,000 | 725,000 | 691,000 |
| 20260902 | 738,000 | 711,000 | 745,000 | 710,000 |
| 20260901 | 776,000 | 769,000 | 779,000 | 739,000 |
| 20260831 | 799,000 | 781,000 | 799,000 | 767,000 |
| 20260828 | 815,000 | 814,000 | 854,000 | 801,000 |
| 20260827 | 778,000 | 821,000 | 823,000 | 770,000 |
| 20260826 | 722,000 | 733,000 | 739,000 | 711,000 |
| 20260825 | 707,000 | 719,000 | 719,000 | 673,000 |
| 20260824 | 719,000 | 720,000 | 724,000 | 705,000 |
| 20260821 | 746,000 | 718,000 | 746,000 | 708,000 |
| 20260820 | 753,000 | 746,000 | 765,000 | 733,000 |
| 20260819 | 733,000 | 752,000 | 766,000 | 711,000 |
| 20260818 | 815,000 | 785,000 | 822,000 | 775,000 |
| 20260814 | 796,000 | 803,000 | 804,000 | 770,000 |
| 20260813 | 798,000 | 785,000 | 815,000 | 775,000 |
| 20260812 | 765,000 | 782,000 | 784,000 | 749,000 |
| 20260811 | 759,000 | 739,000 | 759,000 | 731,000 |
| 20260810 | 777,000 | 764,000 | 784,000 | 745,000 |
| 20260807 | 777,000 | 762,000 | 780,000 | 736,000 |
| 20260806 | 760,000 | 761,000 | 787,000 | 737,000 |
| 20260805 | 750,000 | 772,000 | 778,000 | 732,000 |
| 20260804 | 691,000 | 716,000 | 716,000 | 670,000 |
| 20260803 | 678,000 | 673,000 | 702,000 | 658,000 |
| 20260731 | 670,000 | 684,000 | 698,000 | 635,000 |
| 20260730 | 591,000 | 583,000 | 621,000 | 568,000 |
| 20260729 | 701,000 | 586,000 | 707,000 | 538,000 |
| 20260728 | 764,000 | 705,000 | 764,000 | 690,000 |
| 20260727 | 827,000 | 797,000 | 830,000 | 780,000 |
| 20260724 | 861,000 | 810,000 | 870,000 | 791,000 |
| 20260723 | 816,000 | 869,000 | 869,000 | 806,000 |
| 20260722 | 797,000 | 795,000 | 827,000 | 789,000 |
| 20260721 | 745,000 | 778,000 | 790,000 | 717,000 |
| 20260720 | 776,000 | 752,000 | 787,000 | 744,000 |
| 20260716 | 805,000 | 797,000 | 818,000 | 776,000 |
| 20260715 | 826,000 | 823,000 | 839,000 | 806,000 |
| 20260714 | 782,000 | 797,000 | 810,000 | 756,000 |
| 20260713 | 851,000 | 788,000 | 855,000 | 779,000 |
| 20260710 | 841,000 | 851,000 | 873,000 | 833,000 |
| 20260709 | 820,000 | 815,000 | 840,000 | 780,000 |
| 20260708 | 864,000 | 814,000 | 868,000 | 787,000 |
| 20260707 | 920,000 | 899,000 | 926,000 | 876,000 |
| 20260706 | 952,000 | 929,000 | 953,000 | 888,000 |
| 20260703 | 1,001,000 | 945,000 | 1,007,000 | 880,000 |
| 20260702 | 1,007,000 | 969,000 | 1,084,000 | 932,000 |
| 20260701 | 1,019,000 | 1,012,000 | 1,064,000 | 989,000 |
| 20260630 | 972,000 | 972,000 | 990,000 | 924,000 |
| 20260629 | 944,000 | 937,000 | 980,000 | 901,000 |
| 20260626 | 942,000 | 883,000 | 952,000 | 850,000 |
| 20260625 | 980,000 | 950,000 | 999,000 | 950,000 |
| 20260624 | 943,000 | 937,000 | 959,000 | 911,000 |
| 20260623 | 1,055,000 | 949,000 | 1,103,000 | 949,000 |
| 20260622 | 1,070,000 | 1,033,000 | 1,082,000 | 1,033,000 |
| 20260619 | 1,109,000 | 1,078,000 | 1,157,000 | 1,040,000 |
| 20260618 | 1,138,000 | 1,087,000 | 1,150,000 | 1,070,000 |
| 20260617 | 1,139,000 | 1,120,000 | 1,150,000 | 1,092,000 |
| 20260616 | 1,212,000 | 1,114,000 | 1,213,000 | 1,107,000 |
| 20260615 | 1,132,000 | 1,194,000 | 1,194,000 | 1,118,000 |
| 20260612 | 1,107,000 | 1,130,000 | 1,165,000 | 1,049,000 |
| 20260611 | 970,000 | 1,033,000 | 1,070,000 | 931,000 |
| 20260610 | 924,000 | 986,000 | 1,033,000 | 921,000 |
| 20260609 | 927,000 | 944,000 | 958,000 | 895,000 |
| 20260608 | 844,000 | 889,000 | 917,000 | 844,000 |
| 20260605 | 996,000 | 956,000 | 997,000 | 931,000 |
| 20260604 | 1,017,000 | 999,000 | 1,031,000 | 996,000 |
| 20260602 | 1,065,000 | 995,000 | 1,065,000 | 982,000 |
| 20260601 | 1,054,000 | 1,066,000 | 1,112,000 | 1,037,000 |
| 20260529 | 1,089,000 | 1,053,000 | 1,090,000 | 1,010,000 |
| 20260528 | 1,091,000 | 1,047,000 | 1,100,000 | 1,007,000 |
| 20260527 | 1,166,000 | 1,094,000 | 1,166,000 | 1,091,000 |
| 20260526 | 1,230,000 | 1,148,000 | 1,231,000 | 1,145,000 |
| 20260522 | 1,193,000 | 1,173,000 | 1,208,000 | 1,153,000 |
| 20260521 | 1,119,000 | 1,136,000 | 1,150,000 | 1,090,000 |
| 20260520 | 1,080,000 | 1,066,000 | 1,120,000 | 1,035,000 |
| 20260519 | 1,145,000 | 1,095,000 | 1,147,000 | 1,059,000 |
| 20260518 | 1,137,000 | 1,147,000 | 1,174,000 | 1,073,000 |
| 20260515 | 1,267,000 | 1,179,000 | 1,276,000 | 1,153,000 |
| 20260514 | 1,325,000 | 1,267,000 | 1,355,000 | 1,243,000 |
| 20260513 | 1,275,000 | 1,280,000 | 1,293,000 | 1,235,000 |
| 20260512 | 1,367,000 | 1,309,000 | 1,386,000 | 1,252,000 |
| 20260511 | 1,403,000 | 1,362,000 | 1,404,000 | 1,351,000 |
| 20260508 | 1,403,000 | 1,403,000 | 1,409,000 | 1,367,000 |
| 20260507 | 1,417,000 | 1,420,000 | 1,430,000 | 1,331,000 |
| 20260506 | 1,354,000 | 1,389,000 | 1,420,000 | 1,337,000 |
| 20260504 | 1,280,000 | 1,299,000 | 1,320,000 | 1,273,000 |
| 20260430 | 1,254,000 | 1,252,000 | 1,281,000 | 1,251,000 |
| 20260429 | 1,260,000 | 1,260,000 | 1,290,000 | 1,246,000 |
| 20260428 | 1,338,000 | 1,238,000 | 1,350,000 | 1,214,000 |
| 20260427 | 1,300,000 | 1,306,000 | 1,324,000 | 1,260,000 |
| 20260424 | 1,146,000 | 1,248,000 | 1,299,000 | 1,136,000 |
| 20260423 | 1,122,000 | 1,129,000 | 1,149,000 | 1,098,000 |
| 20260422 | 1,066,000 | 1,090,000 | 1,090,000 | 1,034,000 |
| 20260421 | 1,088,000 | 1,058,000 | 1,108,000 | 1,046,000 |
| 20260420 | 1,094,000 | 1,087,000 | 1,100,000 | 1,075,000 |
| 20260417 | 1,080,000 | 1,087,000 | 1,106,000 | 1,071,000 |
| 20260416 | 1,051,000 | 1,085,000 | 1,086,000 | 1,051,000 |
| 20260415 | 1,091,000 | 1,050,000 | 1,093,000 | 1,043,000 |
| 20260414 | 1,040,000 | 1,061,000 | 1,068,000 | 1,035,000 |
| 20260413 | 984,000 | 1,007,000 | 1,012,000 | 975,000 |
| 20260410 | 997,000 | 999,000 | 1,020,000 | 994,000 |
| 20260409 | 991,000 | 980,000 | 1,000,000 | 973,000 |
| 20260408 | 962,000 | 980,000 | 992,000 | 946,000 |
| 20260407 | 907,000 | 891,000 | 915,000 | 883,000 |
| 20260406 | 903,000 | 894,000 | 929,000 | 888,000 |
| 20260403 | 904,000 | 883,000 | 907,000 | 879,000 |
| 20260402 | 935,000 | 882,000 | 943,000 | 871,000 |
| 20260401 | 898,000 | 902,000 | 915,000 | 881,000 |
| 20260331 | 853,000 | 832,000 | 870,000 | 830,000 |
| 20260330 | 871,000 | 872,000 | 899,000 | 863,000 |
| 20260327 | 933,000 | 915,000 | 937,000 | 887,000 |
| 20260326 | 991,000 | 965,000 | 1,006,000 | 960,000 |
| 20260325 | 960,000 | 992,000 | 997,000 | 950,000 |
| 20260324 | 949,000 | 925,000 | 954,000 | 896,000 |
| 20260323 | 925,000 | 913,000 | 935,000 | 900,000 |
| 20260320 | 971,000 | 959,000 | 974,000 | 952,000 |
| 20260319 | 950,000 | 958,000 | 986,000 | 948,000 |
| 20260318 | 959,000 | 974,000 | 976,000 | 954,000 |
| 20260317 | 926,000 | 931,000 | 950,000 | 925,000 |
| 20260316 | 920,000 | 905,000 | 930,000 | 890,000 |
| 20260313 | 911,000 | 929,000 | 949,000 | 908,000 |
| 20260312 | 925,000 | 944,000 | 962,000 | 922,000 |
| 20260311 | 962,000 | 939,000 | 975,000 | 930,000 |
| 20260310 | 963,000 | 941,000 | 970,000 | 919,000 |
| 20260309 | 910,000 | 907,000 | 935,000 | 877,000 |
| 20260306 | 957,000 | 968,000 | 990,000 | 941,000 |
| 20260305 | 985,000 | 984,000 | 1,007,000 | 962,000 |
| 20260304 | 920,000 | 871,000 | 959,000 | 853,000 |
| 20260303 | 1,006,000 | 987,000 | 1,048,000 | 983,000 |
| 20260227 | 1,088,000 | 1,050,000 | 1,109,000 | 1,041,000 |
| 20260226 | 1,075,000 | 1,111,000 | 1,116,000 | 1,068,000 |
| 20260225 | 1,096,000 | 1,065,000 | 1,097,000 | 1,049,000 |
| 20260224 | 1,055,000 | 1,070,000 | 1,076,000 | 1,041,000 |
| 20260223 | 1,030,000 | 1,067,000 | 1,080,000 | 1,020,000 |
| 20260220 | 967,000 | 1,011,000 | 1,012,000 | 966,000 |
| 20260219 | 970,000 | 967,000 | 975,000 | 950,000 |
| 20260213 | 950,000 | 949,000 | 973,000 | 946,000 |
| 20260212 | 997,000 | 966,000 | 1,000,000 | 958,000 |
| 20260211 | 945,000 | 995,000 | 998,000 | 933,000 |
| 20260210 | 944,000 | 939,000 | 980,000 | 934,000 |
| 20260209 | 892,000 | 933,000 | 943,000 | 885,000 |
| 20260206 | 845,000 | 840,000 | 849,000 | 806,000 |
| 20260205 | 894,000 | 873,000 | 899,000 | 855,000 |
| 20260204 | 896,000 | 924,000 | 929,000 | 892,000 |
| 20260203 | 866,000 | 889,000 | 900,000 | 864,000 |
| 20260202 | 882,000 | 836,000 | 883,000 | 821,000 |
| 20260130 | 893,000 | 889,000 | 918,000 | 885,000 |
| 20260129 | 914,000 | 897,000 | 926,000 | 876,000 |
| 20260128 | 912,000 | 902,000 | 927,000 | 895,000 |
| 20260127 | 871,000 | 901,000 | 913,000 | 850,000 |
| 20260126 | 879,000 | 872,000 | 891,000 | 845,000 |
| 20260123 | 880,000 | 884,000 | 902,000 | 871,000 |
| 20260122 | 899,000 | 888,000 | 909,000 | 886,000 |
| 20260121 | 891,000 | 894,000 | 908,000 | 881,000 |
| 20260120 | 910,000 | 915,000 | 928,000 | 880,000 |
| 20260119 | 909,000 | 918,000 | 934,000 | 906,000 |
| 20260116 | 910,000 | 906,000 | 915,000 | 888,000 |
| 20260115 | 920,000 | 892,000 | 947,000 | 888,000 |
| 20260114 | 887,000 | 922,000 | 929,000 | 882,000 |
| 20260113 | 896,000 | 886,000 | 897,000 | 857,000 |
| 20260112 | 866,000 | 876,000 | 898,000 | 860,000 |
| 20260109 | 855,000 | 848,000 | 855,000 | 825,000 |
| 20260108 | 812,000 | 862,000 | 868,000 | 812,000 |
| 20260107 | 825,000 | 821,000 | 830,000 | 814,000 |
| 20260106 | 826,000 | 834,000 | 855,000 | 790,000 |
| 20260105 | 819,000 | 868,000 | 869,000 | 811,000 |
| 20260102 | 774,000 | 819,000 | 822,000 | 763,000 |
| 20251230 | 779,000 | 774,000 | 785,000 | 774,000 |
| 20251229 | 755,000 | 788,000 | 793,000 | 755,000 |
| 20251226 | 777,000 | 764,000 | 779,000 | 754,000 |
| 20251224 | 797,000 | 780,000 | 799,000 | 780,000 |
| 20251223 | 808,000 | 794,000 | 809,000 | 791,000 |
| 20251222 | 826,000 | 805,000 | 833,000 | 797,000 |
| 20251219 | 807,000 | 807,000 | 822,000 | 795,000 |
| 20251218 | 796,000 | 790,000 | 812,000 | 788,000 |
| 20251217 | 834,000 | 822,000 | 837,000 | 818,000 |
| 20251216 | 827,000 | 825,000 | 846,000 | 819,000 |
| 20251215 | 839,000 | 830,000 | 851,000 | 824,000 |
| 20251212 | 855,000 | 866,000 | 877,000 | 849,000 |
| 20251211 | 868,000 | 846,000 | 882,000 | 846,000 |
| 20251210 | 857,000 | 849,000 | 872,000 | 841,000 |
| 20251209 | 834,000 | 848,000 | 855,000 | 826,000 |
| 20251208 | 830,000 | 842,000 | 846,000 | 822,000 |
| 20251205 | 804,000 | 832,000 | 836,000 | 796,000 |
| 20251204 | 819,000 | 798,000 | 829,000 | 787,000 |
| 20251203 | 787,000 | 820,000 | 823,000 | 780,000 |
| 20251202 | 742,000 | 781,000 | 785,000 | 742,000 |
| 20251201 | 787,000 | 746,000 | 787,000 | 736,000 |
| 20251128 | 802,000 | 775,000 | 802,000 | 764,000 |
| 20251127 | 810,000 | 798,000 | 825,000 | 797,000 |
| 20251126 | 812,000 | 797,000 | 813,000 | 770,000 |
| 20251125 | 774,000 | 780,000 | 798,000 | 771,000 |
| 20251124 | 761,000 | 750,000 | 766,000 | 744,000 |
| 20251121 | 773,000 | 751,000 | 790,000 | 751,000 |
| 20251120 | 837,000 | 815,000 | 838,000 | 810,000 |
| 20251119 | 817,000 | 783,000 | 817,000 | 768,000 |
| 20251118 | 819,000 | 812,000 | 853,000 | 803,500 |
| 20251117 | 832,000 | 840,000 | 849,000 | 831,000 |
| 20251114 | 830,000 | 824,000 | 837,000 | 821,000 |
| 20251113 | 840,000 | 866,000 | 876,000 | 840,000 |
| 20251112 | 852,000 | 848,000 | 853,000 | 831,000 |
| 20251111 | 880,000 | 860,000 | 893,000 | 846,000 |
| 20251110 | 821,000 | 857,000 | 864,000 | 813,000 |
| 20251107 | 832,000 | 818,000 | 861,000 | 802,000 |
| 20251106 | 896,000 | 879,000 | 907,000 | 854,000 |
| 20251105 | 889,000 | 868,000 | 894,000 | 828,000 |
| 20251104 | 940,000 | 918,000 | 976,000 | 910,000 |
| 20251103 | 892,000 | 949,000 | 969,000 | 889,000 |
| 20251031 | 898,000 | 870,000 | 909,000 | 870,000 |
| 20251030 | 863,000 | 885,000 | 918,000 | 861,000 |
| 20251029 | 841,000 | 852,000 | 873,000 | 832,000 |
| 20251028 | 833,000 | 839,000 | 845,500 | 820,000 |
| 20251027 | 807,000 | 820,000 | 837,000 | 790,000 |
| 20251024 | 750,000 | 780,000 | 793,000 | 746,000 |
| 20251023 | 687,000 | 746,000 | 753,000 | 681,000 |
| 20251022 | 679,000 | 686,000 | 689,000 | 673,000 |
| 20251021 | 689,000 | 678,000 | 697,000 | 675,000 |
| 20251020 | 674,000 | 681,000 | 683,000 | 669,000 |
| 20251017 | 678,000 | 669,000 | 685,000 | 665,000 |
| 20251016 | 670,000 | 685,000 | 685,000 | 662,000 |
| 20251015 | 651,000 | 668,000 | 672,000 | 641,000 |
| 20251014 | 668,000 | 648,000 | 677,000 | 636,000 |
| 20251013 | 649,000 | 666,000 | 675,000 | 646,000 |
| 20251010 | 668,000 | 660,000 | 668,000 | 644,000 |
| 20251002 | 610,000 | 625,000 | 629,000 | 606,000 |
| 20251001 | 592,000 | 596,000 | 602,000 | 590,000 |
| 20250930 | 577,000 | 582,000 | 590,000 | 574,000 |
| 20250929 | 576,000 | 578,000 | 581,000 | 567,000 |
| 20250926 | 582,000 | 569,000 | 588,000 | 561,000 |
| 20250925 | 589,000 | 587,000 | 595,000 | 583,000 |
| 20250924 | 600,000 | 588,000 | 607,000 | 587,000 |
| 20250923 | 597,000 | 594,000 | 624,000 | 591,000 |
| 20250922 | 592,000 | 585,000 | 599,000 | 575,000 |
| 20250919 | 591,000 | 582,000 | 593,000 | 576,000 |
| 20250918 | 589,000 | 594,000 | 602,000 | 589,000 |
| 20250917 | 594,000 | 588,000 | 608,000 | 583,000 |
| 20250916 | 601,000 | 594,000 | 601,000 | 585,000 |
| 20250915 | 585,000 | 594,000 | 606,000 | 583,000 |
| 20250912 | 590,000 | 595,000 | 602,000 | 582,000 |
| 20250911 | 568,000 | 585,000 | 585,000 | 557,000 |
| 20250910 | 518,000 | 560,000 | 560,000 | 518,000 |
| 20250909 | 513,000 | 516,000 | 518,000 | 501,000 |
| 20250908 | 517,000 | 509,000 | 517,000 | 501,000 |
| 20250905 | 493,500 | 517,000 | 519,000 | 493,500 |
| 20250904 | 496,000 | 493,000 | 502,000 | 492,000 |
| 20250903 | 496,500 | 501,000 | 504,000 | 495,000 |
| 20250902 | 491,000 | 494,500 | 500,000 | 490,500 |
| 20250901 | 492,500 | 487,000 | 495,500 | 484,000 |
| 20250829 | 494,000 | 492,500 | 505,000 | 491,500 |
| 20250828 | 491,500 | 494,000 | 499,500 | 487,000 |
| 20250827 | 502,000 | 496,500 | 503,000 | 494,000 |
| 20250826 | 496,500 | 501,000 | 503,000 | 494,500 |
| 20250825 | 498,000 | 500,000 | 500,000 | 490,500 |
| 20250822 | 473,000 | 490,000 | 497,500 | 468,000 |
| 20250821 | 456,500 | 458,500 | 468,000 | 454,000 |
| 20250820 | 449,000 | 446,500 | 456,000 | 433,500 |
| 20250819 | 464,500 | 460,000 | 467,000 | 454,000 |
| 20250818 | 475,000 | 460,000 | 480,000 | 458,000 |
| 20250814 | 486,000 | 487,500 | 487,500 | 473,500 |
| 20250813 | 480,500 | 487,500 | 487,500 | 475,000 |
| 20250812 | 498,000 | 473,500 | 506,000 | 472,500 |
| 20250811 | 492,000 | 497,500 | 501,000 | 491,000 |
| 20250808 | 502,000 | 489,000 | 502,000 | 486,500 |
| 20250807 | 504,000 | 502,000 | 517,000 | 499,500 |
| 20250806 | 499,500 | 507,000 | 509,000 | 492,000 |
| 20250805 | 499,500 | 504,000 | 508,000 | 497,500 |
| 20250804 | 480,000 | 494,000 | 496,500 | 476,500 |
| 20250801 | 496,000 | 484,000 | 501,000 | 481,500 |
| 20250731 | 504,000 | 501,000 | 507,000 | 493,000 |
| 20250730 | 491,500 | 497,000 | 499,500 | 490,500 |
| 20250729 | 485,000 | 495,000 | 498,500 | 482,500 |
| 20250728 | 499,000 | 489,000 | 507,000 | 488,500 |
| 20250725 | 487,500 | 489,000 | 493,000 | 485,000 |
| 20250724 | 492,500 | 492,000 | 498,500 | 482,500 |
| 20250723 | 480,000 | 479,500 | 503,000 | 471,000 |
| 20250722 | 490,000 | 468,000 | 490,000 | 451,000 |
| 20250721 | 466,500 | 495,000 | 495,500 | 464,500 |
| 20250718 | 482,000 | 482,500 | 490,000 | 476,500 |
| 20250717 | 485,000 | 476,000 | 485,000 | 467,500 |
| 20250716 | 472,500 | 483,000 | 490,000 | 463,500 |
| 20250715 | 455,000 | 474,000 | 477,000 | 454,000 |
| 20250714 | 435,000 | 450,500 | 454,500 | 434,500 |
| 20250711 | 461,000 | 442,500 | 463,000 | 439,500 |
| 20250710 | 456,500 | 460,000 | 465,500 | 453,000 |
| 20250709 | 453,000 | 452,000 | 455,500 | 445,000 |
| 20250708 | 437,500 | 451,000 | 451,500 | 432,500 |
| 20250707 | 418,500 | 437,000 | 440,000 | 418,000 |
| 20250704 | 460,000 | 432,000 | 460,500 | 430,500 |
| 20250703 | 485,000 | 454,500 | 487,000 | 452,500 |
| 20250702 | 501,000 | 487,500 | 502,000 | 471,500 |
| 20250701 | 508,000 | 508,000 | 520,000 | 500,000 |
| 20250630 | 496,000 | 507,000 | 516,000 | 484,000 |
| 20250627 | 484,000 | 487,500 | 498,500 | 480,500 |
| 20250626 | 493,000 | 484,000 | 498,000 | 470,500 |
| 20250625 | 488,000 | 497,000 | 506,000 | 487,000 |
| 20250624 | 483,500 | 482,000 | 496,000 | 471,500 |
| 20250623 | 458,500 | 474,000 | 475,000 | 458,000 |
| 20250620 | 480,000 | 470,000 | 483,000 | 464,500 |
| 20250619 | 467,000 | 473,000 | 474,000 | 455,000 |
| 20250618 | 467,000 | 467,000 | 471,000 | 455,500 |
| 20250617 | 460,000 | 470,500 | 477,000 | 455,000 |
| 20250616 | 434,000 | 456,500 | 461,000 | 433,500 |
| 20250613 | 434,500 | 430,000 | 435,000 | 418,000 |
| 20250612 | 423,000 | 434,000 | 434,000 | 421,000 |
| 20250611 | 428,000 | 418,500 | 430,500 | 416,500 |
| 20250610 | 403,500 | 429,500 | 433,000 | 402,500 |
| 20250609 | 401,500 | 400,500 | 404,500 | 396,500 |
| 20250605 | 383,000 | 389,000 | 394,500 | 382,500 |
| 20250604 | 383,000 | 382,000 | 388,500 | 380,000 |
| 20250602 | 373,500 | 378,000 | 379,500 | 366,500 |
| 20250530 | 380,000 | 379,000 | 382,000 | 372,500 |
| 20250529 | 387,000 | 383,000 | 398,000 | 381,000 |
| 20250528 | 393,500 | 379,500 | 396,500 | 373,000 |
| 20250527 | 385,500 | 392,500 | 392,500 | 384,000 |
| 20250526 | 391,000 | 389,000 | 391,500 | 384,000 |
| 20250523 | 386,000 | 386,000 | 387,000 | 379,000 |
| 20250522 | 367,000 | 384,500 | 389,000 | 367,000 |
| 20250521 | 376,000 | 375,000 | 377,500 | 367,000 |
| 20250520 | 357,000 | 376,500 | 377,000 | 356,000 |
| 20250519 | 360,500 | 350,500 | 361,500 | 345,500 |
| 20250516 | 363,500 | 365,000 | 369,000 | 360,500 |
| 20250515 | 355,000 | 363,500 | 369,500 | 349,500 |
| 20250514 | 347,000 | 354,000 | 354,500 | 341,000 |
| 20250513 | 347,000 | 341,000 | 347,000 | 336,000 |
| 20250512 | 340,500 | 341,000 | 350,000 | 337,500 |
| 20250509 | 340,000 | 334,500 | 341,500 | 331,000 |
| 20250508 | 338,500 | 343,000 | 343,500 | 328,000 |
| 20250507 | 331,500 | 335,500 | 337,000 | 326,500 |
| 20250502 | 312,500 | 323,000 | 326,500 | 310,000 |
| 20250430 | 315,000 | 307,500 | 315,000 | 303,500 |
| 20250429 | 301,500 | 314,500 | 316,000 | 299,000 |
| 20250428 | 301,500 | 298,000 | 303,000 | 295,500 |
| 20250425 | 298,000 | 299,500 | 304,500 | 296,500 |
| 20250424 | 301,500 | 293,000 | 302,000 | 291,500 |
| 20250423 | 312,000 | 297,500 | 312,000 | 292,000 |
| 20250422 | 329,000 | 301,000 | 333,500 | 300,000 |
| 20250421 | 329,000 | 333,500 | 336,500 | 319,000 |
| 20250418 | 331,000 | 330,500 | 334,500 | 323,500 |
| 20250417 | 309,000 | 325,000 | 325,000 | 300,000 |
| 20250416 | 317,500 | 311,000 | 324,000 | 309,500 |
| 20250415 | 308,000 | 321,000 | 321,000 | 303,500 |
| 20250414 | 316,000 | 307,000 | 316,000 | 301,000 |
| 20250411 | 304,000 | 310,500 | 310,500 | 299,500 |
| 20250410 | 300,500 | 314,000 | 314,000 | 292,500 |
| 20250409 | 276,000 | 269,000 | 276,000 | 265,000 |
| 20250408 | 279,000 | 276,000 | 282,500 | 270,500 |
| 20250407 | 288,500 | 265,000 | 288,500 | 264,500 |
| 20250404 | 291,500 | 303,000 | 309,000 | 291,500 |
| 20250403 | 277,500 | 292,500 | 293,000 | 275,000 |
| 20250402 | 305,000 | 294,000 | 305,500 | 292,000 |
| 20250401 | 300,000 | 303,000 | 306,000 | 296,500 |
| 20250331 | 294,500 | 292,000 | 303,500 | 292,000 |
| 20250328 | 302,000 | 305,000 | 309,500 | 293,500 |
| 20250327 | 321,500 | 304,000 | 323,000 | 303,500 |
| 20250326 | 345,000 | 333,000 | 347,500 | 326,500 |
| 20250325 | 345,000 | 347,000 | 357,000 | 344,000 |
| 20250324 | 330,000 | 335,000 | 339,000 | 325,500 |
| 20250321 | 342,000 | 329,500 | 346,500 | 329,500 |
| 20250320 | 351,500 | 350,500 | 352,000 | 337,500 |
| 20250319 | 356,000 | 346,000 | 362,000 | 346,000 |
| 20250318 | 358,500 | 361,000 | 371,500 | 356,500 |
| 20250317 | 345,500 | 359,000 | 361,000 | 345,000 |
| 20250314 | 330,500 | 338,500 | 343,000 | 326,000 |
| 20250313 | 344,000 | 330,500 | 350,000 | 328,500 |
| 20250312 | 335,000 | 341,500 | 349,500 | 326,000 |
| 20250311 | 328,000 | 330,000 | 333,000 | 320,500 |
| 20250310 | 332,500 | 342,000 | 348,000 | 328,000 |
| 20250307 | 341,000 | 337,500 | 349,000 | 329,500 |
| 20250306 | 352,000 | 347,000 | 353,000 | 344,000 |
| 20250305 | 335,000 | 350,000 | 354,000 | 335,000 |
| 20250304 | 319,500 | 335,000 | 337,000 | 314,500 |
| 20250228 | 324,500 | 325,500 | 331,500 | 315,000 |
| 20250227 | 362,000 | 339,500 | 364,000 | 339,000 |
| 20250226 | 341,500 | 356,000 | 360,000 | 339,000 |
| 20250225 | 340,000 | 348,500 | 353,500 | 334,000 |
| 20250224 | 366,000 | 353,500 | 367,500 | 352,000 |
| 20250221 | 372,500 | 375,000 | 384,500 | 366,500 |
| 20250220 | 387,500 | 372,000 | 391,000 | 370,000 |
| 20250219 | 399,000 | 386,500 | 400,500 | 383,500 |
| 20250218 | 373,000 | 394,000 | 395,000 | 368,500 |
| 20250217 | 385,000 | 372,500 | 385,000 | 365,500 |
| 20250214 | 400,500 | 386,000 | 400,500 | 385,500 |
| 20250213 | 402,000 | 407,000 | 407,000 | 394,000 |
| 20250212 | 386,500 | 398,500 | 398,500 | 380,500 |
| 20250211 | 380,000 | 386,000 | 390,500 | 378,500 |
| 20250210 | 387,000 | 378,500 | 387,500 | 375,000 |
| 20250207 | 395,000 | 391,000 | 399,500 | 388,500 |
| 20250206 | 398,000 | 398,000 | 402,500 | 391,500 |
| 20250205 | 402,000 | 391,500 | 405,000 | 390,000 |
| 20250204 | 415,500 | 402,000 | 422,000 | 400,500 |
| 20250203 | 400,000 | 408,500 | 412,500 | 394,000 |
| 20250131 | 412,500 | 410,000 | 422,000 | 398,000 |
| 20250124 | 430,000 | 445,000 | 450,000 | 423,000 |
| 20250123 | 405,000 | 408,500 | 409,000 | 397,000 |
| 20250122 | 389,500 | 401,500 | 406,000 | 389,000 |
| 20250121 | 389,000 | 385,000 | 390,500 | 380,000 |
| 20250120 | 433,000 | 385,000 | 436,500 | 382,000 |
| 20250117 | 413,500 | 418,000 | 421,000 | 413,500 |
| 20250116 | 409,500 | 417,500 | 419,500 | 407,000 |
| 20250115 | 404,500 | 403,000 | 408,000 | 399,000 |
| 20250114 | 397,000 | 401,500 | 402,500 | 394,000 |
| 20250113 | 397,000 | 389,000 | 399,000 | 388,500 |
| 20250110 | 406,000 | 397,000 | 409,500 | 394,000 |
| 20250109 | 401,500 | 414,000 | 417,500 | 398,000 |
| 20250108 | 397,500 | 400,000 | 405,500 | 391,000 |
| 20250107 | 398,000 | 398,500 | 406,500 | 394,500 |
| 20250106 | 404,000 | 396,000 | 411,500 | 389,000 |
| 20250103 | 405,000 | 400,000 | 409,500 | 390,000 |
| 20250102 | 383,500 | 407,000 | 409,500 | 381,000 |