Stock Ticker
- (272210) 한화시스템보통주
- Description: 기업개요
동사는 2000년 삼성톰슨CSF로 설립되어 2015년 한화그룹 계열 변경 후 2016년 한화시스템으로 사명을 변경하고 2019년 유가증권시장에 상장함.
방산전자 분야 핵심기술 기반으로 제품 개발, 생산, 판매, MRO를 주요 사업으로 하는 방산부문과 기업 전산 시스템 구축, 유지보수 등 ICT부문을 영위하고 있음.
전체 인력의 60% 이상이 전문 엔지니어로 핵심기술개발과 무기체계 연구개발 역량을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 79,400 | 70,600 | 79,400 | 70,000 |
| 20261019 | 77,800 | 82,000 | 82,600 | 73,500 |
| 20261016 | 75,500 | 79,000 | 83,200 | 74,800 |
| 20261015 | 78,400 | 75,100 | 79,500 | 73,600 |
| 20261014 | 78,100 | 80,800 | 82,900 | 76,200 |
| 20261013 | 72,200 | 78,000 | 78,900 | 71,100 |
| 20261012 | 77,100 | 75,100 | 80,400 | 74,800 |
| 20261008 | 77,600 | 76,600 | 78,600 |
| 20261007 | 80,400 | 77,600 | 81,400 | 77,500 |
| 20261006 | 86,200 | 81,700 | 89,600 | 79,700 |
| 20261002 | 78,000 | 82,900 | 83,000 | 77,100 |
| 20261001 | 75,000 | 78,900 | 79,500 | 72,800 |
| 20260930 | 73,300 | 75,000 | 76,800 | 73,200 |
| 20260929 | 72,400 | 71,900 | 72,500 | 70,000 |
| 20260928 | 73,900 | 72,400 | 75,100 | 71,300 |
| 20260923 | 77,700 | 73,900 | 78,600 | 72,800 |
| 20260922 | 76,700 | 77,400 | 79,000 | 75,600 |
| 20260921 | 82,900 | 76,500 | 83,000 | 75,300 |
| 20260918 | 77,600 | 80,000 | 81,500 | 76,100 |
| 20260917 | 69,500 | 77,500 | 78,700 | 69,500 |
| 20260916 | 69,900 | 68,800 | 70,100 | 68,600 |
| 20260915 | 73,000 | 69,700 | 73,000 | 69,100 |
| 20260914 | 70,100 | 75,000 | 78,100 | 69,700 |
| 20260911 | 70,400 | 70,900 | 72,300 | 69,500 |
| 20260910 | 70,400 | 72,400 | 72,600 | 69,400 |
| 20260909 | 70,600 | 71,100 | 72,100 | 70,300 |
| 20260908 | 71,400 | 69,700 | 73,000 | 69,600 |
| 20260907 | 69,900 | 70,600 | 70,900 | 69,200 |
| 20260904 | 68,600 | 68,800 | 69,600 | 68,000 |
| 20260903 | 67,700 | 68,000 | 69,300 | 66,100 |
| 20260902 | 69,500 | 66,900 | 69,500 | 66,600 |
| 20260901 | 73,900 | 70,600 | 74,700 | 69,300 |
| 20260831 | 75,300 | 73,200 | 75,300 | 72,000 |
| 20260828 | 76,900 | 75,800 | 78,050 | 74,700 |
| 20260827 | 74,100 | 77,900 | 78,400 | 73,500 |
| 20260826 | 72,200 | 73,400 | 73,500 | 70,600 |
| 20260825 | 69,000 | 72,700 | 72,700 | 67,500 |
| 20260824 | 70,600 | 70,100 | 71,200 | 68,900 |
| 20260821 | 73,500 | 70,300 | 74,600 | 70,100 |
| 20260820 | 75,800 | 75,300 | 76,300 | 74,300 |
| 20260819 | 81,500 | 76,000 | 81,600 | 73,400 |
| 20260818 | 80,000 | 79,900 | 83,800 | 78,200 |
| 20260814 | 80,800 | 80,300 | 83,400 | 79,400 |
| 20260813 | 76,900 | 79,600 | 79,900 | 76,800 |
| 20260812 | 73,300 | 75,600 | 77,200 | 72,200 |
| 20260811 | 77,000 | 72,900 | 77,000 | 72,700 |
| 20260810 | 71,500 | 77,200 | 77,400 | 71,400 |
| 20260807 | 71,100 | 70,700 | 72,300 | 68,000 |
| 20260806 | 71,100 | 70,100 | 72,700 | 67,500 |
| 20260805 | 69,700 | 72,400 | 72,800 | 69,200 |
| 20260804 | 62,700 | 69,100 | 69,800 | 62,700 |
| 20260803 | 60,800 | 63,100 | 63,500 | 58,600 |
| 20260731 | 56,900 | 62,500 | 62,500 | 55,800 |
| 20260730 | 51,600 | 55,100 | 58,400 | 51,600 |
| 20260729 | 60,000 | 54,200 | 60,400 | 50,700 |
| 20260728 | 60,500 | 61,200 | 63,200 | 56,700 |
| 20260727 | 68,200 | 63,000 | 68,200 | 61,600 |
| 20260724 | 72,100 | 68,200 | 72,900 | 66,700 |
| 20260723 | 62,200 | 69,700 | 73,000 | 62,100 |
| 20260722 | 61,800 | 61,900 | 63,900 | 61,600 |
| 20260721 | 60,500 | 60,600 | 62,400 | 59,100 |
| 20260720 | 68,200 | 61,100 | 68,200 | 60,700 |
| 20260716 | 67,500 | 65,500 | 67,700 | 63,700 |
| 20260715 | 64,500 | 65,800 | 66,600 | 64,300 |
| 20260714 | 67,100 | 62,600 | 67,300 | 60,900 |
| 20260713 | 71,800 | 66,500 | 73,100 | 65,600 |
| 20260710 | 65,500 | 71,700 | 73,000 | 65,500 |
| 20260709 | 64,500 | 64,700 | 69,100 | 63,500 |
| 20260708 | 69,700 | 64,900 | 71,700 | 63,500 |
| 20260707 | 73,400 | 70,400 | 73,700 | 66,500 |
| 20260706 | 77,700 | 80,900 | 87,900 | 77,100 |
| 20260703 | 70,200 | 75,500 | 75,700 | 70,100 |
| 20260702 | 78,000 | 74,100 | 78,400 | 72,300 |
| 20260701 | 74,300 | 77,000 | 78,100 | 72,700 |
| 20260630 | 77,600 | 73,000 | 78,200 | 72,900 |
| 20260629 | 72,000 | 77,500 | 77,500 | 72,000 |
| 20260626 | 78,000 | 73,600 | 79,000 | 70,700 |
| 20260625 | 82,200 | 79,000 | 84,400 | 78,900 |
| 20260624 | 80,600 | 82,600 | 83,600 | 79,500 |
| 20260623 | 87,700 | 81,900 | 91,500 | 81,200 |
| 20260622 | 91,200 | 89,500 | 92,600 | 88,900 |
| 20260619 | 94,400 | 91,100 | 94,900 | 87,900 |
| 20260618 | 104,100 | 96,100 | 104,900 | 95,700 |
| 20260617 | 107,000 | 105,300 | 109,700 | 101,200 |
| 20260616 | 102,800 | 106,400 | 116,500 | 102,300 |
| 20260615 | 96,900 | 99,500 | 100,100 | 94,500 |
| 20260612 | 92,300 | 96,000 | 100,400 | 91,300 |
| 20260611 | 89,400 | 88,600 | 90,100 | 81,800 |
| 20260610 | 90,900 | 91,600 | 92,500 | 87,400 |
| 20260609 | 86,600 | 86,600 | 88,900 | 85,000 |
| 20260608 | 85,600 | 86,500 | 89,000 | 84,900 |
| 20260605 | 95,100 | 94,600 | 96,900 | 91,000 |
| 20260604 | 96,000 | 96,100 | 99,900 | 94,100 |
| 20260602 | 99,100 | 97,400 | 101,000 | 95,300 |
| 20260601 | 103,100 | 102,000 | 106,850 | 99,700 |
| 20260529 | 107,900 | 105,000 | 109,300 | 102,500 |
| 20260528 | 111,000 | 105,900 | 111,200 | 102,000 |
| 20260527 | 116,300 | 109,600 | 116,500 | 109,300 |
| 20260526 | 110,500 | 115,000 | 117,000 | 108,000 |
| 20260522 | 106,800 | 109,400 | 112,600 | 105,400 |
| 20260521 | 102,100 | 103,800 | 105,600 | 102,100 |
| 20260520 | 102,200 | 101,600 | 105,300 | 99,800 |
| 20260519 | 104,800 | 104,100 | 114,000 | 103,700 |
| 20260518 | 105,800 | 106,100 | 106,900 | 99,700 |
| 20260515 | 115,000 | 104,300 | 115,100 | 102,900 |
| 20260514 | 108,100 | 116,100 | 116,100 | 108,000 |
| 20260513 | 112,100 | 109,600 | 115,000 | 108,100 |
| 20260512 | 116,400 | 111,700 | 117,000 | 108,300 |
| 20260511 | 114,200 | 116,100 | 119,300 | 114,100 |
| 20260508 | 118,200 | 115,900 | 118,900 | 113,700 |
| 20260507 | 120,600 | 116,700 | 120,600 | 116,000 |
| 20260506 | 120,000 | 122,200 | 126,000 | 118,700 |
| 20260504 | 118,200 | 119,700 | 120,900 | 116,700 |
| 20260430 | 118,200 | 117,300 | 119,100 | 115,700 |
| 20260429 | 120,500 | 118,100 | 121,800 | 117,700 |
| 20260428 | 126,000 | 119,900 | 126,100 | 119,500 |
| 20260427 | 130,800 | 126,100 | 130,900 | 125,600 |
| 20260424 | 130,900 | 130,400 | 133,300 | 130,200 |
| 20260423 | 133,000 | 130,100 | 133,000 | 128,300 |
| 20260422 | 132,400 | 134,100 | 137,700 | 131,700 |
| 20260421 | 130,900 | 131,400 | 133,700 | 130,600 |
| 20260420 | 131,200 | 130,500 | 131,700 | 128,700 |
| 20260417 | 131,800 | 129,500 | 132,200 | 128,500 |
| 20260416 | 131,500 | 131,800 | 132,700 | 131,000 |
| 20260415 | 133,000 | 131,500 | 134,000 | 130,600 |
| 20260414 | 132,200 | 133,100 | 134,000 | 131,200 |
| 20260413 | 138,200 | 131,900 | 138,200 | 130,400 |
| 20260410 | 135,700 | 133,300 | 137,900 | 133,300 |
| 20260409 | 135,000 | 137,100 | 137,100 | 129,600 |
| 20260408 | 130,500 | 130,600 | 133,300 | 128,300 |
| 20260407 | 127,000 | 131,700 | 137,400 | 126,500 |
| 20260406 | 136,400 | 127,600 | 136,400 | 127,100 |
| 20260403 | 132,600 | 135,400 | 138,800 | 130,100 |
| 20260402 | 130,700 | 129,200 | 138,900 | 127,000 |
| 20260401 | 118,600 | 128,800 | 135,400 | 117,700 |
| 20260331 | 117,000 | 114,100 | 119,300 | 113,500 |
| 20260330 | 116,100 | 120,700 | 122,400 | 115,400 |
| 20260327 | 123,000 | 124,100 | 125,000 | 118,100 |
| 20260326 | 136,700 | 129,700 | 137,200 | 129,200 |
| 20260325 | 126,900 | 136,600 | 136,600 | 125,100 |
| 20260324 | 125,600 | 127,300 | 128,000 | 121,100 |
| 20260323 | 134,700 | 124,000 | 136,500 | 123,500 |
| 20260320 | 138,200 | 136,000 | 140,500 | 136,000 |
| 20260319 | 149,000 | 141,000 | 149,100 | 139,500 |
| 20260318 | 139,000 | 139,800 | 140,700 | 137,100 |
| 20260317 | 140,100 | 138,900 | 142,500 | 135,700 |
| 20260316 | 141,100 | 140,000 | 146,700 | 139,600 |
| 20260313 | 148,600 | 144,400 | 149,300 | 140,900 |
| 20260312 | 150,000 | 152,300 | 152,300 | 143,700 |
| 20260311 | 150,500 | 147,700 | 154,400 | 145,100 |
| 20260310 | 151,500 | 156,200 | 161,700 | 150,600 |
| 20260309 | 173,100 | 162,700 | 173,500 | 158,500 |
| 20260306 | 163,600 | 158,900 | 171,600 | 151,400 |
| 20260305 | 126,900 | 150,800 | 150,800 | 125,700 |
| 20260304 | 176,900 | 116,000 | 184,000 | 112,800 |
| 20260303 | 129,800 | 146,700 | 147,000 | 129,500 |
| 20260227 | 121,900 | 113,600 | 122,900 | 112,100 |
| 20260226 | 110,500 | 110,600 | 111,300 | 108,400 |
| 20260225 | 110,300 | 111,400 | 112,000 | 107,700 |
| 20260224 | 110,500 | 110,800 | 111,700 | 106,500 |
| 20260223 | 115,000 | 111,300 | 116,200 | 109,600 |
| 20260220 | 120,300 | 116,500 | 121,800 | 113,400 |
| 20260219 | 105,900 | 106,400 | 106,500 | 103,700 |
| 20260213 | 103,500 | 103,400 | 106,250 | 101,800 |
| 20260212 | 104,300 | 105,800 | 105,800 | 102,100 |
| 20260211 | 100,800 | 101,400 | 102,600 | 100,300 |
| 20260210 | 105,100 | 101,300 | 108,300 | 99,700 |
| 20260209 | 106,600 | 104,400 | 107,100 | 101,900 |
| 20260206 | 103,300 | 103,000 | 106,300 | 98,900 |
| 20260205 | 118,000 | 111,300 | 120,800 | 110,000 |
| 20260204 | 124,800 | 123,000 | 125,000 | 118,500 |
| 20260203 | 96,900 | 119,500 | 120,300 | 95,300 |
| 20260202 | 92,300 | 92,900 | 101,100 | 91,100 |
| 20260130 | 99,700 | 94,200 | 99,800 | 92,900 |
| 20260129 | 88,100 | 92,800 | 94,200 | 86,200 |
| 20260128 | 88,400 | 89,000 | 89,100 | 87,000 |
| 20260127 | 90,100 | 87,600 | 90,200 | 85,700 |
| 20260126 | 90,800 | 88,800 | 90,800 | 87,600 |
| 20260123 | 90,000 | 90,400 | 94,200 | 89,400 |
| 20260122 | 89,200 | 88,300 | 90,300 | 87,200 |
| 20260121 | 90,200 | 88,800 | 90,500 | 87,000 |
| 20260120 | 89,500 | 90,500 | 95,300 | 89,500 |
| 20260119 | 93,800 | 90,800 | 94,300 | 90,800 |
| 20260116 | 95,200 | 90,900 | 96,300 | 89,400 |
| 20260115 | 94,900 | 96,500 | 99,300 | 92,300 |
| 20260114 | 86,500 | 88,200 | 92,200 | 85,500 |
| 20260113 | 77,400 | 88,700 | 91,100 | 75,300 |
| 20260112 | 78,300 | 77,700 | 79,700 | 74,900 |
| 20260109 | 62,300 | 76,900 | 77,300 | 61,700 |
| 20260108 | 59,200 | 60,300 | 61,500 | 58,900 |
| 20260107 | 59,700 | 58,500 | 60,300 | 57,700 |
| 20260106 | 57,600 | 60,300 | 60,400 | 57,000 |
| 20260105 | 56,100 | 58,000 | 58,000 | 55,800 |
| 20260102 | 55,100 | 55,300 | 56,100 | 54,400 |
| 20251230 | 55,200 | 54,400 | 55,800 | 54,200 |
| 20251229 | 54,700 | 55,400 | 56,000 | 54,600 |
| 20251226 | 57,300 | 54,700 | 57,300 | 54,700 |
| 20251224 | 59,700 | 56,300 | 60,900 | 56,000 |
| 20251223 | 58,300 | 58,800 | 62,200 | 58,300 |
| 20251222 | 55,300 | 56,800 | 57,600 | 54,000 |
| 20251219 | 49,500 | 54,300 | 55,800 | 48,900 |
| 20251218 | 48,850 | 48,950 | 50,600 | 48,650 |
| 20251217 | 50,800 | 49,750 | 50,800 | 49,350 |
| 20251216 | 52,600 | 50,300 | 52,700 | 50,000 |
| 20251215 | 52,800 | 52,700 | 58,400 | 52,000 |
| 20251212 | 48,300 | 53,100 | 54,600 | 47,950 |
| 20251211 | 47,850 | 48,050 | 48,200 | 46,850 |
| 20251210 | 48,400 | 47,500 | 49,100 | 47,400 |
| 20251209 | 48,300 | 48,350 | 48,900 | 47,650 |
| 20251208 | 47,800 | 48,350 | 48,400 | 47,000 |
| 20251205 | 46,150 | 47,200 | 47,250 | 45,950 |
| 20251204 | 46,900 | 46,150 | 47,200 | 45,700 |
| 20251203 | 45,950 | 46,800 | 47,200 | 45,950 |
| 20251202 | 45,400 | 45,550 | 45,850 | 44,750 |
| 20251201 | 46,200 | 45,350 | 46,600 | 45,200 |
| 20251128 | 46,350 | 46,200 | 47,200 | 46,000 |
| 20251127 | 47,150 | 46,350 | 47,600 | 46,350 |
| 20251126 | 46,250 | 46,650 | 47,300 | 45,550 |
| 20251125 | 47,500 | 46,200 | 48,300 | 45,850 |
| 20251124 | 48,500 | 47,400 | 49,250 | 45,200 |
| 20251121 | 49,450 | 48,600 | 49,800 | 48,200 |
| 20251120 | 50,200 | 50,500 | 51,100 | 50,000 |
| 20251119 | 51,000 | 50,200 | 51,500 | 48,100 |
| 20251118 | 53,400 | 50,400 | 53,800 | 50,300 |
| 20251117 | 53,500 | 53,400 | 54,100 | 52,200 |
| 20251114 | 53,300 | 53,100 | 54,500 | 52,400 |
| 20251113 | 53,800 | 54,300 | 54,300 | 52,800 |
| 20251112 | 53,000 | 53,800 | 54,500 | 52,900 |
| 20251111 | 53,100 | 52,900 | 54,600 | 52,700 |
| 20251110 | 52,500 | 53,100 | 53,500 | 51,800 |
| 20251107 | 51,300 | 52,500 | 54,400 | 50,900 |
| 20251106 | 55,500 | 52,700 | 56,400 | 52,500 |
| 20251105 | 58,400 | 54,500 | 58,400 | 52,700 |
| 20251104 | 59,300 | 59,300 | 60,200 | 58,500 |
| 20251103 | 61,500 | 59,400 | 61,700 | 58,500 |
| 20251031 | 61,700 | 59,900 | 62,800 | 58,700 |
| 20251030 | 60,200 | 63,000 | 65,900 | 59,600 |
| 20251029 | 56,000 | 55,000 | 56,600 | 54,300 |
| 20251028 | 57,200 | 55,800 | 57,300 | 55,300 |
| 20251027 | 55,000 | 56,300 | 57,600 | 54,800 |
| 20251024 | 56,100 | 55,000 | 56,100 | 53,900 |
| 20251023 | 55,700 | 55,800 | 57,200 | 54,450 |
| 20251022 | 54,600 | 55,100 | 55,800 | 52,900 |
| 20251021 | 54,200 | 53,700 | 54,400 | 53,200 |
| 20251020 | 52,000 | 52,700 | 53,200 | 51,900 |
| 20251017 | 52,600 | 51,300 | 53,200 | 51,100 |
| 20251016 | 53,900 | 52,700 | 54,200 | 52,500 |
| 20251015 | 52,500 | 53,400 | 53,700 | 52,000 |
| 20251014 | 55,600 | 51,500 | 55,700 | 51,000 |
| 20251013 | 56,800 | 55,400 | 57,900 | 55,100 |
| 20251010 | 59,300 | 57,900 | 59,500 | 56,700 |
| 20251002 | 60,700 | 59,800 | 61,000 | 58,600 |
| 20251001 | 59,900 | 60,700 | 62,400 | 59,100 |
| 20250930 | 59,200 | 59,500 | 60,500 | 58,500 |
| 20250929 | 57,900 | 59,300 | 59,600 | 57,700 |
| 20250926 | 59,700 | 57,900 | 60,100 | 57,600 |
| 20250925 | 60,600 | 59,500 | 61,800 | 59,200 |
| 20250924 | 58,800 | 60,400 | 61,900 | 58,600 |
| 20250923 | 57,600 | 58,600 | 59,700 | 56,700 |
| 20250922 | 60,400 | 57,500 | 60,500 | 57,000 |
| 20250919 | 58,900 | 59,600 | 59,900 | 58,000 |
| 20250918 | 58,700 | 59,100 | 61,100 | 58,000 |
| 20250917 | 58,800 | 57,600 | 59,500 | 57,400 |
| 20250916 | 56,100 | 59,600 | 60,400 | 55,700 |
| 20250915 | 55,400 | 55,800 | 58,500 | 55,300 |
| 20250912 | 54,500 | 54,800 | 55,100 | 53,700 |
| 20250911 | 53,900 | 54,600 | 54,600 | 53,300 |
| 20250910 | 51,900 | 53,600 | 53,700 | 51,900 |
| 20250909 | 52,200 | 51,700 | 52,400 | 51,400 |
| 20250908 | 52,000 | 51,900 | 52,400 | 51,200 |
| 20250905 | 53,000 | 52,400 | 53,200 | 51,900 |
| 20250904 | 53,200 | 53,300 | 53,800 | 52,300 |
| 20250903 | 55,700 | 53,100 | 55,900 | 53,000 |
| 20250902 | 51,800 | 54,400 | 55,900 | 51,700 |
| 20250901 | 51,700 | 51,100 | 52,500 | 50,900 |
| 20250829 | 51,900 | 50,900 | 52,100 | 50,900 |
| 20250828 | 51,000 | 51,400 | 52,200 | 50,300 |
| 20250827 | 52,400 | 50,800 | 52,700 | 50,000 |
| 20250826 | 53,800 | 51,700 | 53,900 | 50,800 |
| 20250825 | 55,100 | 53,200 | 55,100 | 52,100 |
| 20250822 | 51,500 | 53,300 | 54,100 | 51,400 |
| 20250821 | 50,000 | 51,100 | 51,400 | 49,500 |
| 20250820 | 48,250 | 49,250 | 49,600 | 47,550 |
| 20250819 | 53,100 | 50,200 | 53,500 | 50,000 |
| 20250818 | 53,700 | 53,300 | 53,800 | 52,600 |
| 20250814 | 51,700 | 54,500 | 54,500 | 51,600 |
| 20250813 | 52,100 | 51,900 | 52,600 | 49,950 |
| 20250812 | 52,800 | 51,700 | 53,100 | 51,500 |
| 20250811 | 51,200 | 51,700 | 52,700 | 51,000 |
| 20250808 | 55,500 | 52,800 | 55,800 | 52,700 |
| 20250807 | 57,000 | 56,700 | 58,200 | 56,500 |
| 20250806 | 57,300 | 56,800 | 57,500 | 56,100 |
| 20250805 | 57,700 | 58,000 | 58,400 | 57,200 |
| 20250804 | 57,900 | 57,700 | 59,000 | 55,200 |
| 20250801 | 61,400 | 59,900 | 61,500 | 56,900 |
| 20250731 | 56,300 | 59,400 | 62,000 | 56,000 |
| 20250730 | 56,500 | 55,400 | 56,900 | 55,000 |
| 20250729 | 59,100 | 56,500 | 59,400 | 54,500 |
| 20250728 | 58,000 | 57,800 | 60,200 | 56,000 |
| 20250725 | 56,200 | 57,100 | 58,200 | 55,400 |
| 20250724 | 55,000 | 55,300 | 56,200 | 54,800 |
| 20250723 | 56,200 | 54,900 | 56,300 | 54,100 |
| 20250722 | 56,200 | 55,700 | 58,000 | 55,000 |
| 20250721 | 56,200 | 56,600 | 57,600 | 55,500 |
| 20250718 | 56,300 | 55,700 | 56,300 | 54,900 |
| 20250717 | 55,500 | 55,400 | 56,500 | 54,100 |
| 20250716 | 55,100 | 55,200 | 56,200 | 54,300 |
| 20250715 | 53,000 | 55,000 | 55,700 | 53,000 |
| 20250714 | 54,300 | 53,500 | 55,100 | 52,500 |
| 20250711 | 56,000 | 54,200 | 56,100 | 54,000 |
| 20250710 | 56,000 | 56,200 | 57,700 | 54,500 |
| 20250709 | 57,100 | 55,600 | 57,300 | 55,300 |
| 20250708 | 52,800 | 53,000 | 53,300 | 51,500 |
| 20250707 | 50,300 | 51,900 | 52,400 | 50,300 |
| 20250704 | 54,200 | 51,900 | 55,500 | 51,700 |
| 20250703 | 56,700 | 54,700 | 56,800 | 54,200 |
| 20250702 | 59,200 | 55,800 | 59,200 | 55,000 |
| 20250701 | 59,200 | 58,300 | 61,000 | 58,000 |
| 20250630 | 59,300 | 58,000 | 59,800 | 57,900 |
| 20250627 | 60,200 | 59,300 | 60,900 | 58,100 |
| 20250626 | 61,500 | 58,700 | 62,400 | 57,200 |
| 20250625 | 63,000 | 58,900 | 63,500 | 58,600 |
| 20250624 | 63,500 | 63,100 | 65,300 | 62,600 |
| 20250623 | 69,100 | 66,200 | 69,200 | 65,500 |
| 20250620 | 67,000 | 65,500 | 67,500 | 64,600 |
| 20250619 | 67,700 | 68,600 | 69,300 | 66,000 |
| 20250618 | 69,600 | 68,300 | 70,200 | 66,800 |
| 20250617 | 63,400 | 66,200 | 67,800 | 62,200 |
| 20250616 | 58,100 | 64,200 | 65,000 | 57,100 |
| 20250613 | 53,400 | 54,400 | 54,800 | 52,100 |
| 20250612 | 52,000 | 53,000 | 54,000 | 51,900 |
| 20250611 | 53,000 | 52,400 | 53,100 | 50,200 |
| 20250610 | 43,750 | 51,400 | 52,000 | 43,550 |
| 20250609 | 44,350 | 42,800 | 44,350 | 41,550 |
| 20250605 | 43,650 | 44,000 | 44,800 | 43,400 |
| 20250604 | 43,850 | 43,900 | 44,200 | 43,200 |
| 20250602 | 45,500 | 43,350 | 45,750 | 43,050 |
| 20250530 | 45,450 | 45,400 | 46,700 | 44,650 |
| 20250529 | 45,900 | 45,400 | 46,100 | 44,950 |
| 20250528 | 46,400 | 45,700 | 48,850 | 44,800 |
| 20250527 | 46,450 | 46,100 | 46,900 | 45,400 |
| 20250526 | 44,550 | 45,850 | 46,650 | 44,550 |
| 20250523 | 45,250 | 45,250 | 45,850 | 43,900 |
| 20250522 | 46,250 | 44,550 | 46,250 | 44,450 |
| 20250521 | 45,400 | 46,500 | 47,400 | 45,300 |
| 20250520 | 46,050 | 44,800 | 46,150 | 44,600 |
| 20250519 | 46,550 | 45,300 | 48,200 | 44,850 |
| 20250516 | 45,600 | 47,350 | 48,000 | 45,600 |
| 20250515 | 43,600 | 44,900 | 45,600 | 42,700 |
| 20250514 | 43,500 | 43,100 | 44,500 | 43,000 |
| 20250513 | 41,450 | 43,200 | 43,950 | 40,850 |
| 20250512 | 46,700 | 42,950 | 46,750 | 42,650 |
| 20250509 | 45,600 | 46,850 | 47,450 | 45,250 |
| 20250508 | 45,900 | 45,250 | 46,100 | 44,650 |
| 20250507 | 42,500 | 44,650 | 44,900 | 41,850 |
| 20250502 | 38,750 | 41,700 | 42,350 | 38,700 |
| 20250430 | 39,900 | 39,000 | 40,000 | 37,800 |
| 20250429 | 40,950 | 39,300 | 41,000 | 38,250 |
| 20250428 | 41,300 | 42,300 | 43,550 | 40,400 |
| 20250425 | 39,300 | 40,100 | 40,800 | 39,100 |
| 20250424 | 39,150 | 38,800 | 39,700 | 38,200 |
| 20250423 | 39,600 | 38,800 | 41,000 | 38,650 |
| 20250422 | 37,750 | 39,000 | 39,600 | 37,750 |
| 20250421 | 39,100 | 38,400 | 39,250 | 37,050 |
| 20250418 | 38,800 | 38,650 | 39,450 | 38,200 |
| 20250417 | 39,000 | 38,500 | 39,200 | 38,100 |
| 20250416 | 38,350 | 38,350 | 39,550 | 37,900 |
| 20250415 | 39,050 | 38,850 | 39,300 | 38,000 |
| 20250414 | 36,850 | 38,550 | 38,900 | 36,000 |
| 20250411 | 34,000 | 35,700 | 35,850 | 33,600 |
| 20250410 | 33,650 | 34,050 | 34,400 | 33,000 |
| 20250409 | 33,300 | 31,350 | 33,350 | 30,950 |
| 20250408 | 31,550 | 32,300 | 32,600 | 31,350 |
| 20250407 | 32,100 | 30,150 | 32,300 | 30,100 |
| 20250404 | 34,250 | 33,350 | 35,425 | 32,100 |
| 20250403 | 32,550 | 33,800 | 34,300 | 32,500 |
| 20250402 | 34,750 | 33,400 | 34,750 | 33,250 |
| 20250401 | 33,500 | 33,900 | 34,600 | 33,350 |
| 20250331 | 31,050 | 32,100 | 32,500 | 31,050 |
| 20250328 | 33,300 | 31,950 | 33,650 | 31,700 |
| 20250327 | 34,500 | 32,850 | 34,900 | 32,550 |
| 20250326 | 34,450 | 34,250 | 35,250 | 33,500 |
| 20250325 | 37,150 | 34,200 | 37,450 | 34,000 |
| 20250324 | 37,050 | 36,850 | 38,050 | 36,700 |
| 20250321 | 35,900 | 36,400 | 37,450 | 35,050 |
| 20250320 | 41,850 | 38,800 | 41,900 | 38,500 |
| 20250319 | 42,150 | 42,250 | 43,400 | 40,950 |
| 20250318 | 39,400 | 41,300 | 42,550 | 39,350 |
| 20250317 | 35,250 | 38,850 | 40,300 | 35,200 |
| 20250314 | 35,250 | 35,050 | 36,100 | 34,875 |
| 20250313 | 35,650 | 35,050 | 37,100 | 34,850 |
| 20250312 | 37,800 | 35,250 | 38,650 | 34,750 |
| 20250311 | 38,600 | 38,000 | 39,500 | 37,400 |
| 20250310 | 38,250 | 39,650 | 40,850 | 35,950 |
| 20250307 | 34,250 | 37,600 | 38,650 | 34,100 |
| 20250306 | 34,600 | 34,150 | 34,750 | 33,400 |
| 20250305 | 33,750 | 33,850 | 34,000 | 32,050 |
| 20250304 | 31,550 | 33,200 | 33,900 | 31,550 |
| 20250228 | 31,300 | 30,550 | 32,300 | 30,350 |
| 20250227 | 31,700 | 31,450 | 32,300 | 31,050 |
| 20250226 | 33,150 | 31,650 | 33,400 | 31,550 |
| 20250225 | 31,500 | 33,100 | 33,450 | 31,400 |
| 20250224 | 33,300 | 32,150 | 34,300 | 32,000 |
| 20250221 | 32,300 | 33,500 | 35,000 | 32,250 |
| 20250220 | 34,300 | 32,950 | 34,450 | 32,500 |
| 20250219 | 36,000 | 34,350 | 36,050 | 34,200 |
| 20250218 | 35,350 | 35,700 | 36,800 | 34,950 |
| 20250217 | 33,750 | 34,350 | 36,050 | 33,500 |
| 20250214 | 35,100 | 34,250 | 35,600 | 33,050 |
| 20250213 | 33,100 | 34,900 | 37,500 | 32,450 |
| 20250212 | 25,700 | 32,800 | 32,850 | 25,650 |
| 20250211 | 25,600 | 25,300 | 26,150 | 25,100 |
| 20250210 | 25,650 | 24,800 | 26,150 | 24,550 |
| 20250207 | 26,200 | 25,300 | 28,700 | 25,100 |
| 20250206 | 25,750 | 25,800 | 26,100 | 24,800 |
| 20250205 | 26,300 | 25,850 | 26,450 | 25,350 |
| 20250204 | 24,500 | 25,950 | 26,000 | 24,450 |
| 20250203 | 24,850 | 24,150 | 24,850 | 23,700 |
| 20250131 | 26,300 | 25,200 | 26,300 | 25,100 |
| 20250124 | 25,550 | 26,200 | 26,450 | 25,400 |
| 20250123 | 26,100 | 25,450 | 26,500 | 25,200 |
| 20250122 | 26,350 | 25,700 | 26,650 | 25,700 |
| 20250121 | 24,850 | 26,050 | 26,550 | 24,850 |
| 20250120 | 25,600 | 24,450 | 25,600 | 24,400 |
| 20250117 | 24,750 | 25,300 | 25,350 | 24,300 |
| 20250116 | 25,300 | 24,850 | 25,350 | 24,400 |
| 20250115 | 25,200 | 25,050 | 25,700 | 24,700 |
| 20250114 | 24,000 | 24,900 | 25,550 | 23,750 |
| 20250113 | 23,300 | 23,750 | 24,000 | 23,200 |
| 20250110 | 24,550 | 23,450 | 24,600 | 23,450 |
| 20250109 | 24,700 | 24,500 | 24,700 | 23,350 |
| 20250108 | 25,050 | 24,850 | 25,100 | 24,150 |
| 20250107 | 23,950 | 24,700 | 25,350 | 23,900 |
| 20250106 | 23,850 | 23,550 | 23,850 | 23,350 |
| 20250103 | 23,750 | 23,600 | 24,050 | 23,200 |
| 20250102 | 22,550 | 23,900 | 23,950 | 22,550 |