Stock Ticker
- (348370) 엔켐
- Description: 기업개요
동사는 2012년 2차전지 및 EDLC용 전해액, 첨가제 제조 및 판매를 목적으로 설립되어 2021년 코스닥 시장에 상장됨.
5,000톤 규모의 제천공장 설립을 시작으로 2015년 LG화학의 20,000톤 전해액 장비를 인수하며 사업을 확장했으며, 현재 유럽, 중국, 미국 등에 전해액 공장을 운영하고 있음.
전해액의 핵심원료인 용매, 리튬염 회사에 대한 지분투자 및 JV 설립을 통한 질적 성장과 경쟁력 강화에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 21,250 | 20,050 | 21,700 | 19,970 |
| 20261019 | 19,210 | 21,550 | 21,550 | 18,850 |
| 20261016 | 19,800 | 19,690 | 20,150 | 18,950 |
| 20261015 | 20,850 | 19,710 | 20,950 | 19,160 |
| 20261014 | 20,800 | 21,950 | 22,400 | 20,600 |
| 20261013 | 19,630 | 20,900 | 20,950 | 18,840 |
| 20261012 | 22,650 | 20,400 | 22,700 | 20,200 |
| 20261008 | 23,450 | 22,000 | 23,700 |
| 20261007 | 24,050 | 23,200 | 24,350 | 23,050 |
| 20261006 | 23,000 | 24,300 | 24,600 | 22,800 |
| 20261002 | 21,900 | 22,600 | 23,350 | 21,600 |
| 20261001 | 20,350 | 21,550 | 21,600 | 20,000 |
| 20260930 | 20,450 | 20,550 | 20,900 | 20,200 |
| 20260929 | 20,550 | 20,250 | 20,550 | 19,840 |
| 20260928 | 20,050 | 20,650 | 21,300 | 19,910 |
| 20260923 | 20,200 | 20,200 | 20,400 | 19,810 |
| 20260922 | 20,600 | 20,200 | 20,950 | 20,150 |
| 20260921 | 20,050 | 20,200 | 20,325 | 19,890 |
| 20260918 | 20,700 | 20,400 | 20,950 | 20,100 |
| 20260917 | 20,200 | 20,200 | 20,450 | 19,970 |
| 20260916 | 20,400 | 20,150 | 20,700 | 20,000 |
| 20260915 | 20,100 | 20,500 | 21,150 | 19,900 |
| 20260914 | 21,350 | 20,100 | 21,400 | 19,920 |
| 20260911 | 22,200 | 22,000 | 22,950 | 21,600 |
| 20260910 | 21,800 | 23,350 | 23,350 | 21,400 |
| 20260909 | 21,100 | 22,650 | 22,650 | 20,950 |
| 20260908 | 22,600 | 21,050 | 22,750 | 20,800 |
| 20260907 | 21,000 | 21,250 | 21,750 | 20,650 |
| 20260904 | 20,550 | 20,700 | 21,700 | 20,400 |
| 20260903 | 20,000 | 20,150 | 20,750 | 19,300 |
| 20260902 | 19,800 | 19,410 | 20,250 | 19,410 |
| 20260901 | 21,650 | 20,400 | 21,650 | 20,150 |
| 20260831 | 21,050 | 21,850 | 22,150 | 20,250 |
| 20260828 | 22,350 | 21,250 | 22,700 | 20,650 |
| 20260827 | 19,200 | 22,800 | 24,000 | 18,970 |
| 20260826 | 18,510 | 19,070 | 19,090 | 17,850 |
| 20260825 | 17,890 | 18,510 | 18,690 | 17,010 |
| 20260824 | 18,200 | 18,190 | 18,750 | 17,500 |
| 20260821 | 20,450 | 17,770 | 20,650 | 17,500 |
| 20260820 | 22,100 | 21,150 | 22,550 | 21,100 |
| 20260819 | 21,300 | 21,350 | 21,950 | 20,250 |
| 20260818 | 24,200 | 21,900 | 24,500 | 21,650 |
| 20260814 | 23,950 | 24,900 | 25,650 | 23,900 |
| 20260813 | 24,350 | 23,950 | 24,500 | 23,100 |
| 20260812 | 24,900 | 23,550 | 24,900 | 23,400 |
| 20260811 | 26,950 | 25,550 | 27,400 | 24,300 |
| 20260810 | 24,000 | 27,900 | 27,900 | 23,350 |
| 20260807 | 23,550 | 24,850 | 24,850 | 21,800 |
| 20260806 | 20,300 | 20,950 | 21,250 | 19,930 |
| 20260805 | 22,250 | 21,150 | 22,250 | 20,550 |
| 20260804 | 19,030 | 20,550 | 21,400 | 19,030 |
| 20260803 | 17,700 | 18,200 | 19,630 | 17,010 |
| 20260731 | 16,000 | 17,430 | 17,700 | 15,540 |
| 20260730 | 14,650 | 14,910 | 15,720 | 14,370 |
| 20260729 | 17,070 | 14,790 | 17,070 | 14,020 |
| 20260728 | 18,110 | 16,470 | 18,350 | 16,120 |
| 20260727 | 18,500 | 18,630 | 18,800 | 18,200 |
| 20260724 | 19,380 | 18,150 | 19,380 | 18,110 |
| 20260723 | 18,600 | 19,970 | 20,300 | 18,400 |
| 20260722 | 19,980 | 18,650 | 20,400 | 18,650 |
| 20260721 | 19,390 | 19,770 | 20,050 | 18,410 |
| 20260720 | 20,900 | 19,880 | 20,900 | 19,710 |
| 20260716 | 26,300 | 23,450 | 26,900 | 23,450 |
| 20260715 | 20,250 | 21,400 | 21,500 | 20,150 |
| 20260714 | 20,800 | 19,940 | 21,400 | 19,200 |
| 20260713 | 23,200 | 21,450 | 24,000 | 21,150 |
| 20260710 | 20,550 | 23,100 | 23,600 | 20,550 |
| 20260709 | 22,100 | 22,350 | 23,500 | 21,650 |
| 20260708 | 22,900 | 21,900 | 23,400 | 21,700 |
| 20260707 | 23,500 | 23,500 | 24,625 | 22,600 |
| 20260706 | 24,700 | 23,850 | 24,750 | 23,350 |
| 20260703 | 24,300 | 24,100 | 24,800 | 22,450 |
| 20260702 | 26,200 | 23,950 | 26,250 | 23,750 |
| 20260701 | 27,600 | 25,500 | 28,000 | 25,300 |
| 20260630 | 29,750 | 27,450 | 30,050 | 27,450 |
| 20260629 | 24,450 | 30,650 | 30,900 | 24,400 |
| 20260626 | 25,850 | 24,000 | 26,200 | 23,600 |
| 20260625 | 28,100 | 26,250 | 28,750 | 26,050 |
| 20260624 | 27,100 | 28,050 | 28,850 | 27,000 |
| 20260623 | 29,950 | 27,800 | 30,450 | 27,350 |
| 20260622 | 30,600 | 29,900 | 30,600 | 29,100 |
| 20260619 | 32,200 | 31,100 | 32,450 | 30,000 |
| 20260618 | 33,700 | 31,400 | 34,050 | 31,300 |
| 20260617 | 36,550 | 35,700 | 36,550 | 35,250 |
| 20260616 | 37,050 | 36,700 | 37,150 | 35,300 |
| 20260615 | 35,750 | 37,600 | 37,700 | 35,350 |
| 20260612 | 35,050 | 34,950 | 35,950 | 33,700 |
| 20260611 | 29,950 | 34,900 | 35,650 | 29,050 |
| 20260610 | 31,300 | 30,650 | 32,300 | 30,000 |
| 20260609 | 31,300 | 31,550 | 33,000 | 31,200 |
| 20260608 | 31,800 | 31,000 | 34,400 | 30,500 |
| 20260605 | 35,000 | 33,050 | 35,500 | 33,050 |
| 20260604 | 37,500 | 36,200 | 37,900 | 35,400 |
| 20260602 | 32,900 | 34,650 | 40,650 | 31,850 |
| 20260601 | 34,200 | 33,300 | 35,050 | 33,200 |
| 20260529 | 35,550 | 35,100 | 35,600 | 33,800 |
| 20260528 | 36,800 | 35,350 | 36,800 | 33,450 |
| 20260527 | 36,800 | 34,900 | 37,400 | 34,900 |
| 20260526 | 39,900 | 37,500 | 39,900 | 37,050 |
| 20260522 | 39,000 | 38,650 | 40,050 | 37,150 |
| 20260521 | 33,850 | 34,800 | 35,400 | 33,300 |
| 20260520 | 33,750 | 32,650 | 33,750 | 32,000 |
| 20260519 | 36,100 | 33,700 | 37,050 | 33,600 |
| 20260518 | 37,300 | 36,250 | 39,500 | 34,200 |
| 20260515 | 39,850 | 37,050 | 41,000 | 36,350 |
| 20260514 | 40,600 | 39,400 | 40,800 | 38,450 |
| 20260513 | 39,050 | 37,950 | 39,400 | 37,700 |
| 20260512 | 41,000 | 39,250 | 41,450 | 38,350 |
| 20260511 | 42,600 | 41,150 | 42,650 | 40,500 |
| 20260508 | 42,800 | 42,600 | 43,800 | 42,000 |
| 20260507 | 44,100 | 43,150 | 44,400 | 43,050 |
| 20260506 | 46,000 | 44,700 | 46,050 | 43,550 |
| 20260504 | 45,200 | 45,150 | 46,300 | 44,650 |
| 20260430 | 46,900 | 44,300 | 46,900 | 44,200 |
| 20260429 | 47,200 | 47,100 | 47,900 | 46,400 |
| 20260428 | 49,600 | 47,600 | 50,200 | 46,950 |
| 20260427 | 46,600 | 47,850 | 49,300 | 46,400 |
| 20260424 | 50,100 | 50,600 | 50,800 | 48,400 |
| 20260423 | 52,400 | 49,450 | 52,500 | 48,550 |
| 20260422 | 54,500 | 53,300 | 55,500 | 49,350 |
| 20260421 | 42,700 | 49,250 | 50,400 | 42,550 |
| 20260420 | 42,700 | 41,750 | 42,700 | 41,250 |
| 20260417 | 43,800 | 41,800 | 44,100 | 41,000 |
| 20260416 | 40,050 | 43,100 | 44,700 | 39,900 |
| 20260415 | 39,600 | 39,150 | 39,850 | 38,000 |
| 20260414 | 37,500 | 38,500 | 40,000 | 37,300 |
| 20260413 | 36,400 | 36,950 | 37,550 | 35,950 |
| 20260410 | 37,850 | 37,200 | 38,500 | 36,800 |
| 20260409 | 37,500 | 37,050 | 38,550 | 36,700 |
| 20260408 | 37,100 | 37,150 | 37,700 | 36,000 |
| 20260407 | 37,800 | 35,250 | 39,950 | 35,000 |
| 20260406 | 35,350 | 37,500 | 40,000 | 35,350 |
| 20260403 | 36,200 | 34,900 | 36,450 | 33,950 |
| 20260402 | 39,850 | 35,600 | 40,400 | 35,000 |
| 20260401 | 41,950 | 39,350 | 42,050 | 38,850 |
| 20260331 | 42,500 | 40,950 | 43,500 | 39,700 |
| 20260330 | 39,600 | 39,950 | 41,300 | 38,800 |
| 20260327 | 42,200 | 42,700 | 43,750 | 40,050 |
| 20260326 | 46,050 | 45,000 | 46,500 | 41,100 |
| 20260325 | 34,650 | 38,900 | 38,900 | 32,850 |
| 20260324 | 30,000 | 29,950 | 34,600 | 29,950 |
| 20260323 | 44,300 | 42,750 | 45,000 | 42,100 |
| 20260320 | 51,300 | 49,050 | 51,800 | 48,300 |
| 20260319 | 55,200 | 53,100 | 55,300 | 53,000 |
| 20260318 | 57,400 | 56,000 | 57,400 | 55,600 |
| 20260317 | 57,500 | 55,800 | 57,900 | 55,600 |
| 20260316 | 57,900 | 56,000 | 58,400 | 55,700 |
| 20260313 | 56,000 | 57,300 | 58,300 | 55,500 |
| 20260312 | 58,000 | 57,400 | 61,700 | 57,100 |
| 20260311 | 61,400 | 58,500 | 61,600 | 57,300 |
| 20260310 | 63,200 | 60,600 | 63,200 | 59,500 |
| 20260309 | 60,500 | 60,000 | 62,000 | 57,300 |
| 20260306 | 60,400 | 64,000 | 64,500 | 59,100 |
| 20260305 | 59,000 | 59,800 | 63,300 | 58,200 |
| 20260304 | 64,500 | 55,200 | 66,700 | 55,200 |
| 20260303 | 71,800 | 65,100 | 73,000 | 64,800 |
| 20260227 | 76,500 | 76,000 | 78,700 | 75,300 |
| 20260226 | 80,100 | 77,800 | 80,300 | 76,800 |
| 20260225 | 78,200 | 79,000 | 79,700 | 76,500 |
| 20260224 | 76,700 | 76,800 | 79,100 | 75,000 |
| 20260223 | 81,500 | 76,100 | 82,500 | 76,000 |
| 20260220 | 81,500 | 80,300 | 82,300 | 78,200 |
| 20260219 | 76,000 | 79,200 | 79,500 | 73,900 |
| 20260213 | 76,700 | 75,500 | 77,150 | 75,000 |
| 20260212 | 78,000 | 79,600 | 80,200 | 77,000 |
| 20260211 | 80,200 | 77,500 | 80,300 | 77,200 |
| 20260210 | 81,900 | 79,400 | 83,400 | 79,000 |
| 20260209 | 79,000 | 82,500 | 82,800 | 78,100 |
| 20260206 | 74,900 | 75,300 | 77,400 | 73,700 |
| 20260205 | 82,000 | 78,600 | 83,800 | 77,800 |
| 20260204 | 81,800 | 84,400 | 87,700 | 81,700 |
| 20260203 | 86,600 | 84,400 | 87,500 | 82,300 |
| 20260202 | 93,900 | 82,500 | 95,600 | 82,000 |
| 20260130 | 89,200 | 96,100 | 105,000 | 86,500 |
| 20260129 | 93,800 | 89,200 | 95,900 | 77,900 |
| 20260128 | 77,300 | 88,500 | 88,800 | 76,400 |
| 20260127 | 72,200 | 76,100 | 78,500 | 70,800 |
| 20260126 | 65,900 | 72,900 | 73,000 | 65,500 |
| 20260123 | 67,900 | 64,800 | 67,900 | 62,700 |
| 20260122 | 60,700 | 65,200 | 65,200 | 60,500 |
| 20260121 | 61,600 | 60,600 | 62,400 | 60,300 |
| 20260120 | 62,800 | 63,100 | 64,400 | 61,800 |
| 20260119 | 62,000 | 62,900 | 63,200 | 60,900 |
| 20260116 | 64,100 | 62,900 | 64,600 | 62,100 |
| 20260115 | 63,400 | 64,700 | 64,800 | 63,000 |
| 20260114 | 65,500 | 64,000 | 66,000 | 63,700 |
| 20260113 | 63,800 | 66,500 | 66,700 | 62,800 |
| 20260112 | 61,000 | 62,900 | 63,300 | 60,900 |
| 20260109 | 62,300 | 62,200 | 63,300 | 61,400 |
| 20260108 | 63,100 | 62,200 | 64,400 | 62,000 |
| 20260107 | 64,500 | 63,700 | 65,900 | 63,200 |
| 20260106 | 66,100 | 65,400 | 66,200 | 64,100 |
| 20260105 | 63,300 | 63,700 | 65,300 | 63,200 |
| 20260102 | 63,000 | 64,300 | 65,100 | 60,700 |
| 20251230 | 65,000 | 62,900 | 65,500 | 62,900 |
| 20251229 | 65,300 | 66,300 | 67,600 | 64,800 |
| 20251226 | 68,800 | 67,000 | 69,700 | 66,600 |
| 20251224 | 75,500 | 71,000 | 78,000 | 68,100 |
| 20251223 | 63,900 | 64,200 | 65,500 | 62,600 |
| 20251222 | 63,500 | 63,100 | 63,900 | 62,200 |
| 20251219 | 62,000 | 62,700 | 63,300 | 59,500 |
| 20251218 | 62,800 | 61,600 | 63,400 | 61,200 |
| 20251217 | 66,000 | 65,100 | 66,700 | 65,000 |
| 20251216 | 68,200 | 66,400 | 68,200 | 64,600 |
| 20251215 | 67,300 | 68,100 | 69,200 | 66,600 |
| 20251212 | 68,600 | 68,800 | 69,300 | 68,000 |
| 20251211 | 70,100 | 68,100 | 70,200 | 67,800 |
| 20251210 | 71,400 | 70,100 | 71,600 | 69,300 |
| 20251209 | 72,200 | 70,600 | 73,200 | 69,300 |
| 20251208 | 66,200 | 69,400 | 69,900 | 65,500 |
| 20251205 | 70,100 | 70,000 | 72,500 | 69,000 |
| 20251204 | 73,700 | 71,600 | 74,100 | 71,200 |
| 20251203 | 74,400 | 73,600 | 74,800 | 72,400 |
| 20251202 | 74,600 | 74,200 | 75,100 | 72,900 |
| 20251201 | 77,000 | 75,400 | 78,000 | 73,900 |
| 20251128 | 76,200 | 76,000 | 78,000 | 72,600 |
| 20251127 | 66,800 | 63,800 | 68,300 | 63,400 |
| 20251126 | 57,400 | 61,300 | 61,400 | 57,100 |
| 20251125 | 58,800 | 55,800 | 59,500 | 54,800 |
| 20251124 | 60,400 | 57,700 | 60,600 | 57,500 |
| 20251121 | 57,000 | 61,900 | 64,100 | 56,300 |
| 20251120 | 64,000 | 60,100 | 64,900 | 59,500 |
| 20251119 | 66,000 | 63,100 | 66,600 | 62,800 |
| 20251118 | 71,900 | 66,400 | 72,000 | 66,100 |
| 20251117 | 76,300 | 70,700 | 77,400 | 70,000 |
| 20251114 | 83,500 | 82,100 | 86,900 | 81,700 |
| 20251113 | 84,500 | 86,100 | 87,000 | 82,600 |
| 20251112 | 82,100 | 84,100 | 86,600 | 80,300 |
| 20251111 | 82,300 | 81,500 | 85,600 | 79,900 |
| 20251110 | 79,900 | 81,000 | 81,100 | 78,100 |
| 20251107 | 82,000 | 80,000 | 83,500 | 77,100 |
| 20251106 | 86,500 | 83,500 | 87,400 | 83,400 |
| 20251105 | 84,700 | 83,600 | 87,000 | 80,600 |
| 20251104 | 91,200 | 87,800 | 92,700 | 87,600 |
| 20251103 | 88,100 | 88,500 | 89,200 | 85,200 |
| 20251031 | 84,000 | 86,100 | 88,200 | 83,800 |
| 20251030 | 92,300 | 87,600 | 95,800 | 87,500 |
| 20251029 | 96,500 | 94,500 | 96,500 | 92,200 |
| 20251028 | 96,600 | 97,400 | 97,900 | 93,000 |
| 20251027 | 100,800 | 97,900 | 100,900 | 93,600 |
| 20251024 | 87,200 | 96,000 | 98,500 | 86,500 |
| 20251023 | 88,900 | 86,600 | 89,300 | 85,200 |
| 20251022 | 88,800 | 90,200 | 91,800 | 85,200 |
| 20251021 | 83,000 | 86,400 | 93,000 | 81,000 |
| 20251020 | 83,300 | 83,000 | 84,100 | 79,600 |
| 20251017 | 83,000 | 85,100 | 88,300 | 79,600 |
| 20251016 | 77,100 | 81,400 | 82,000 | 76,500 |
| 20251015 | 76,000 | 74,900 | 76,100 | 73,500 |
| 20251014 | 72,400 | 76,200 | 77,200 | 71,500 |
| 20251013 | 68,000 | 71,800 | 72,200 | 66,000 |
| 20251010 | 68,000 | 68,200 | 69,500 | 65,200 |
| 20251002 | 70,500 | 69,700 | 71,800 | 69,700 |
| 20251001 | 71,500 | 70,000 | 72,000 | 70,000 |
| 20250930 | 72,900 | 71,600 | 73,300 | 71,600 |
| 20250929 | 72,300 | 72,900 | 73,700 | 72,000 |
| 20250926 | 75,100 | 72,300 | 75,100 | 72,000 |
| 20250925 | 75,900 | 76,200 | 77,600 | 75,500 |
| 20250924 | 79,000 | 75,200 | 79,500 | 75,100 |
| 20250923 | 77,300 | 77,200 | 78,300 | 76,600 |
| 20250922 | 78,600 | 78,300 | 80,100 | 78,300 |
| 20250919 | 79,800 | 80,300 | 80,300 | 78,300 |
| 20250918 | 79,800 | 80,500 | 80,700 | 78,000 |
| 20250917 | 79,800 | 79,600 | 80,900 | 78,300 |
| 20250916 | 80,500 | 80,300 | 81,300 | 77,600 |
| 20250915 | 78,300 | 79,600 | 80,000 | 75,800 |
| 20250912 | 70,000 | 77,300 | 77,600 | 69,700 |
| 20250911 | 69,900 | 68,600 | 70,300 | 68,300 |
| 20250910 | 70,300 | 69,700 | 70,400 | 68,400 |
| 20250909 | 72,000 | 71,100 | 72,500 | 70,200 |
| 20250908 | 71,400 | 71,100 | 72,700 | 70,400 |
| 20250905 | 71,300 | 72,900 | 73,800 | 69,900 |
| 20250904 | 72,700 | 70,500 | 72,700 | 70,000 |
| 20250903 | 71,100 | 69,600 | 71,500 | 68,700 |
| 20250902 | 72,500 | 71,100 | 72,600 | 69,500 |
| 20250901 | 72,900 | 71,400 | 75,600 | 71,000 |
| 20250829 | 80,100 | 74,900 | 80,300 | 74,500 |
| 20250828 | 84,100 | 79,600 | 84,700 | 79,100 |
| 20250827 | 84,500 | 84,200 | 85,900 | 83,200 |
| 20250826 | 83,100 | 83,700 | 85,500 | 82,000 |
| 20250825 | 82,200 | 83,700 | 84,400 | 80,800 |
| 20250822 | 82,900 | 79,800 | 83,600 | 79,200 |
| 20250821 | 81,600 | 81,800 | 83,900 | 80,000 |
| 20250820 | 78,000 | 80,900 | 84,000 | 77,600 |
| 20250819 | 81,800 | 80,400 | 83,000 | 78,500 |
| 20250818 | 86,800 | 82,500 | 86,900 | 82,500 |
| 20250814 | 84,200 | 86,500 | 87,500 | 83,600 |
| 20250813 | 87,100 | 83,000 | 87,400 | 81,500 |
| 20250812 | 87,900 | 84,600 | 88,600 | 83,100 |
| 20250811 | 75,000 | 87,000 | 89,400 | 73,400 |
| 20250808 | 72,200 | 71,700 | 72,200 | 70,200 |
| 20250807 | 69,100 | 71,000 | 73,000 | 67,400 |
| 20250806 | 67,400 | 67,600 | 68,600 | 66,000 |
| 20250805 | 66,000 | 67,000 | 69,900 | 65,300 |
| 20250804 | 64,800 | 63,900 | 64,800 | 62,000 |
| 20250801 | 65,300 | 64,300 | 66,700 | 63,200 |
| 20250731 | 70,300 | 67,100 | 70,300 | 65,300 |
| 20250730 | 62,100 | 66,900 | 71,200 | 62,100 |
| 20250729 | 62,400 | 62,100 | 62,900 | 60,700 |
| 20250728 | 62,900 | 63,600 | 63,700 | 61,000 |
| 20250725 | 63,700 | 63,100 | 64,600 | 61,500 |
| 20250724 | 59,800 | 64,600 | 66,600 | 59,300 |
| 20250723 | 63,500 | 60,200 | 64,200 | 58,900 |
| 20250722 | 62,300 | 61,900 | 67,800 | 61,000 |
| 20250721 | 58,300 | 60,600 | 61,900 | 58,000 |
| 20250718 | 56,400 | 58,800 | 61,200 | 56,400 |
| 20250717 | 56,000 | 55,700 | 56,600 | 55,100 |
| 20250716 | 57,000 | 55,600 | 57,100 | 55,600 |
| 20250715 | 57,300 | 56,800 | 57,900 | 55,900 |
| 20250714 | 58,700 | 57,500 | 60,000 | 57,000 |
| 20250711 | 56,500 | 58,100 | 59,200 | 56,100 |
| 20250710 | 56,200 | 56,000 | 56,200 | 55,300 |
| 20250709 | 56,200 | 55,600 | 57,000 | 55,200 |
| 20250708 | 56,100 | 55,800 | 57,000 | 55,400 |
| 20250707 | 58,300 | 56,100 | 58,400 | 56,000 |
| 20250704 | 59,200 | 58,200 | 59,300 | 57,900 |
| 20250703 | 56,500 | 60,600 | 61,300 | 56,000 |
| 20250702 | 55,400 | 56,100 | 56,100 | 54,500 |
| 20250701 | 56,400 | 55,900 | 58,000 | 55,700 |
| 20250630 | 56,000 | 55,900 | 58,100 | 55,700 |
| 20250627 | 59,100 | 57,000 | 59,100 | 56,600 |
| 20250626 | 61,800 | 59,500 | 62,600 | 59,000 |
| 20250625 | 63,900 | 61,400 | 64,000 | 60,200 |
| 20250624 | 57,100 | 62,200 | 62,500 | 56,900 |
| 20250623 | 56,500 | 55,200 | 56,500 | 54,800 |
| 20250620 | 56,800 | 57,900 | 59,000 | 55,200 |
| 20250619 | 54,700 | 56,300 | 58,300 | 53,400 |
| 20250618 | 55,000 | 53,800 | 56,500 | 53,100 |
| 20250617 | 56,800 | 55,800 | 57,900 | 55,000 |
| 20250616 | 57,900 | 57,200 | 58,800 | 56,200 |
| 20250613 | 62,700 | 58,900 | 62,900 | 58,600 |
| 20250612 | 62,800 | 63,400 | 65,300 | 62,200 |
| 20250611 | 63,200 | 63,000 | 64,900 | 62,900 |
| 20250610 | 65,700 | 62,800 | 66,000 | 62,300 |
| 20250609 | 68,000 | 65,400 | 68,100 | 64,000 |
| 20250605 | 67,000 | 68,800 | 70,000 | 66,000 |
| 20250604 | 68,200 | 67,500 | 71,700 | 66,900 |
| 20250602 | 68,400 | 66,700 | 70,400 | 64,600 |
| 20250530 | 63,600 | 66,900 | 68,700 | 61,900 |
| 20250529 | 65,500 | 64,200 | 66,100 | 61,500 |
| 20250528 | 60,000 | 64,200 | 65,000 | 58,700 |
| 20250527 | 59,900 | 59,100 | 60,500 | 57,500 |
| 20250526 | 60,400 | 59,400 | 63,600 | 59,100 |
| 20250523 | 66,000 | 61,300 | 66,100 | 60,500 |
| 20250522 | 59,300 | 64,100 | 65,600 | 57,400 |
| 20250521 | 58,000 | 60,100 | 64,200 | 58,000 |
| 20250520 | 64,100 | 58,600 | 64,700 | 58,200 |
| 20250519 | 61,100 | 62,700 | 64,100 | 60,700 |
| 20250516 | 65,700 | 62,400 | 66,000 | 61,500 |
| 20250515 | 66,600 | 66,400 | 68,500 | 65,900 |
| 20250514 | 69,100 | 67,200 | 69,100 | 64,000 |
| 20250513 | 71,200 | 67,000 | 73,900 | 66,700 |
| 20250512 | 66,500 | 67,100 | 70,700 | 65,800 |
| 20250509 | 67,600 | 63,700 | 67,700 | 63,100 |
| 20250508 | 67,800 | 67,100 | 69,000 | 66,400 |
| 20250507 | 77,800 | 68,300 | 78,400 | 66,900 |
| 20250502 | 78,600 | 78,400 | 80,500 | 77,200 |
| 20250430 | 82,000 | 79,300 | 82,900 | 78,500 |
| 20250429 | 81,100 | 81,300 | 83,200 | 79,700 |
| 20250428 | 83,300 | 80,400 | 84,700 | 80,400 |
| 20250425 | 87,100 | 82,700 | 87,100 | 82,600 |
| 20250424 | 89,200 | 85,400 | 89,500 | 85,000 |
| 20250423 | 80,200 | 84,600 | 88,400 | 80,000 |
| 20250422 | 76,200 | 76,900 | 79,200 | 75,500 |
| 20250421 | 79,500 | 78,200 | 81,100 | 77,100 |
| 20250418 | 81,400 | 81,100 | 82,500 | 77,500 |
| 20250417 | 80,800 | 82,200 | 84,500 | 80,600 |
| 20250416 | 87,900 | 82,600 | 88,900 | 82,100 |
| 20250415 | 85,000 | 87,500 | 89,700 | 82,300 |
| 20250414 | 88,900 | 83,600 | 92,300 | 81,500 |
| 20250411 | 66,900 | 83,000 | 85,000 | 65,900 |
| 20250410 | 63,100 | 69,200 | 72,400 | 61,900 |
| 20250409 | 59,800 | 58,000 | 61,600 | 57,000 |
| 20250408 | 62,900 | 61,200 | 63,300 | 60,700 |
| 20250407 | 61,000 | 61,000 | 63,200 | 60,300 |
| 20250404 | 63,200 | 65,100 | 69,200 | 62,000 |
| 20250403 | 59,800 | 64,900 | 65,500 | 59,700 |
| 20250402 | 65,700 | 62,800 | 65,900 | 61,700 |
| 20250401 | 65,800 | 64,700 | 67,600 | 62,900 |
| 20250331 | 69,500 | 65,300 | 70,200 | 64,600 |
| 20250328 | 75,100 | 72,100 | 75,700 | 71,800 |
| 20250327 | 77,700 | 76,300 | 79,000 | 75,300 |
| 20250326 | 78,700 | 79,800 | 81,500 | 75,800 |
| 20250325 | 81,800 | 78,000 | 82,300 | 77,500 |
| 20250324 | 87,100 | 80,200 | 87,100 | 78,000 |
| 20250321 | 82,900 | 85,200 | 88,600 | 78,300 |
| 20250320 | 83,900 | 82,100 | 86,900 | 82,000 |
| 20250319 | 80,100 | 82,100 | 84,200 | 79,000 |
| 20250318 | 81,100 | 80,000 | 83,400 | 79,300 |
| 20250317 | 85,800 | 80,900 | 86,000 | 80,500 |
| 20250314 | 85,300 | 84,000 | 88,400 | 83,000 |
| 20250313 | 87,000 | 85,100 | 91,700 | 85,100 |
| 20250312 | 86,700 | 86,100 | 87,100 | 85,100 |
| 20250311 | 84,000 | 85,800 | 86,600 | 83,000 |
| 20250310 | 90,000 | 89,700 | 92,300 | 88,000 |
| 20250307 | 93,900 | 90,800 | 95,200 | 90,400 |
| 20250306 | 100,400 | 95,000 | 102,000 | 91,200 |
| 20250305 | 98,200 | 99,400 | 103,600 | 97,500 |
| 20250304 | 105,500 | 98,000 | 107,300 | 97,800 |
| 20250228 | 118,000 | 105,100 | 118,700 | 105,100 |
| 20250227 | 124,400 | 121,500 | 125,000 | 119,100 |
| 20250226 | 118,600 | 124,400 | 126,900 | 118,200 |
| 20250225 | 133,900 | 122,000 | 133,900 | 122,000 |
| 20250224 | 124,900 | 132,700 | 133,200 | 123,500 |
| 20250221 | 131,000 | 129,600 | 133,000 | 125,000 |
| 20250220 | 112,800 | 127,000 | 130,000 | 109,100 |
| 20250219 | 105,600 | 112,100 | 113,400 | 104,700 |
| 20250218 | 107,700 | 105,500 | 111,900 | 105,500 |
| 20250217 | 106,000 | 106,200 | 109,700 | 101,700 |
| 20250214 | 111,000 | 107,000 | 111,100 | 106,700 |
| 20250213 | 106,900 | 110,000 | 110,700 | 106,700 |
| 20250212 | 105,800 | 106,900 | 112,000 | 104,500 |
| 20250211 | 115,800 | 107,600 | 116,800 | 107,500 |
| 20250210 | 108,600 | 117,200 | 118,100 | 106,000 |
| 20250207 | 115,600 | 111,100 | 118,000 | 111,000 |
| 20250206 | 121,200 | 116,300 | 123,200 | 115,200 |
| 20250205 | 120,300 | 120,600 | 123,500 | 118,700 |
| 20250204 | 126,100 | 120,300 | 128,000 | 120,200 |
| 20250203 | 126,900 | 120,500 | 129,900 | 120,500 |
| 20250131 | 130,700 | 130,000 | 133,800 | 129,100 |
| 20250124 | 133,800 | 132,600 | 135,700 | 132,100 |
| 20250123 | 139,900 | 134,000 | 139,900 | 134,000 |
| 20250122 | 139,800 | 139,900 | 142,800 | 138,500 |
| 20250121 | 152,600 | 139,800 | 152,600 | 138,100 |
| 20250120 | 150,100 | 152,600 | 155,500 | 149,000 |
| 20250117 | 149,000 | 149,000 | 153,000 | 147,400 |
| 20250116 | 152,400 | 150,100 | 155,400 | 150,100 |
| 20250115 | 154,800 | 149,100 | 158,100 | 148,500 |
| 20250114 | 149,000 | 154,400 | 155,800 | 145,800 |
| 20250113 | 143,100 | 147,800 | 152,200 | 143,100 |
| 20250110 | 152,500 | 145,600 | 152,500 | 145,100 |
| 20250109 | 148,300 | 152,500 | 152,500 | 145,000 |
| 20250108 | 144,800 | 148,300 | 148,900 | 143,500 |
| 20250107 | 147,100 | 146,600 | 149,800 | 145,200 |
| 20250106 | 140,100 | 146,000 | 147,900 | 139,100 |
| 20250103 | 134,100 | 138,300 | 141,500 | 133,000 |
| 20250102 | 132,900 | 134,100 | 135,400 | 131,200 |