Stock Ticker
- (352820) 하이브보통주
- Description: 기업개요
동사는 2005년 설립되어 글로벌 아티스트 육성과 음악 기반 라이프스타일 콘텐츠를 제작하는 엔터테인먼트 기업임.
음악, 플랫폼, 테크기반 미래성장 영역으로 사업을 운영하며, 음악 제작, 위버스 기반 콘텐츠 연결, 미래형 엔터테인먼트 연구개발을 추진함.
한국, 일본, 미국 등에서 11개의 독립적 레이블을 운영하며 글로벌 시장 확장과 음악-기술 접목을 통한 새로운 엔터테인먼트 경험 창출을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 185,400 | 184,600 | 194,500 | 179,200 |
| 20261019 | 176,700 | 188,500 | 188,700 | 174,000 |
| 20261016 | 164,700 | 176,800 | 184,500 | 163,600 |
| 20261015 | 161,700 | 165,100 | 167,800 | 158,800 |
| 20261014 | 163,000 | 163,800 | 168,500 | 159,700 |
| 20261013 | 153,600 | 163,400 | 163,400 | 153,000 |
| 20261012 | 164,000 | 156,500 | 166,000 | 155,700 |
| 20261008 | 165,300 | 163,900 |
| 20261007 | 157,100 | 167,000 | 169,200 | 155,900 |
| 20261006 | 156,100 | 157,000 | 159,500 | 155,700 |
| 20261002 | 157,200 | 155,300 | 157,600 | 153,300 |
| 20261001 | 156,800 | 156,200 | 157,500 | 153,700 |
| 20260930 | 159,200 | 156,600 | 160,400 | 155,800 |
| 20260929 | 161,900 | 158,700 | 162,500 | 156,900 |
| 20260928 | 158,200 | 161,900 | 165,600 | 158,200 |
| 20260923 | 156,600 | 156,800 | 158,400 | 153,900 |
| 20260922 | 163,200 | 156,300 | 163,500 | 155,900 |
| 20260921 | 166,600 | 162,500 | 166,600 | 162,000 |
| 20260918 | 167,100 | 165,900 | 167,800 | 165,600 |
| 20260917 | 170,400 | 165,600 | 170,600 | 165,100 |
| 20260916 | 172,900 | 169,900 | 174,700 | 169,500 |
| 20260915 | 173,800 | 173,100 | 178,200 | 172,900 |
| 20260914 | 171,000 | 175,700 | 176,800 | 169,000 |
| 20260911 | 168,400 | 173,000 | 175,600 | 167,300 |
| 20260910 | 174,100 | 171,300 | 174,800 | 169,200 |
| 20260909 | 181,100 | 174,200 | 181,100 | 174,100 |
| 20260908 | 181,600 | 181,400 | 187,400 | 181,000 |
| 20260907 | 179,600 | 180,800 | 181,200 | 178,500 |
| 20260904 | 177,500 | 178,500 | 179,400 | 174,600 |
| 20260903 | 176,900 | 176,000 | 179,900 | 173,200 |
| 20260902 | 176,700 | 175,700 | 181,100 | 174,300 |
| 20260901 | 177,200 | 178,000 | 182,100 | 177,100 |
| 20260831 | 178,000 | 179,400 | 179,700 | 172,900 |
| 20260828 | 178,500 | 180,000 | 180,900 | 175,900 |
| 20260827 | 180,500 | 178,500 | 188,300 | 177,100 |
| 20260826 | 173,500 | 179,100 | 181,500 | 172,800 |
| 20260825 | 173,800 | 172,200 | 174,900 | 168,700 |
| 20260824 | 169,100 | 174,600 | 175,000 | 168,500 |
| 20260821 | 170,900 | 167,900 | 170,900 | 166,000 |
| 20260820 | 172,300 | 173,400 | 177,800 | 171,900 |
| 20260819 | 167,500 | 172,200 | 172,900 | 162,800 |
| 20260818 | 179,500 | 171,800 | 179,500 | 170,000 |
| 20260814 | 176,600 | 179,400 | 181,900 | 176,200 |
| 20260813 | 180,100 | 176,400 | 180,400 | 175,200 |
| 20260812 | 180,600 | 179,500 | 181,200 | 177,000 |
| 20260811 | 183,100 | 180,300 | 183,100 | 179,500 |
| 20260810 | 185,700 | 183,900 | 186,200 | 180,800 |
| 20260807 | 180,800 | 185,000 | 186,400 | 178,500 |
| 20260806 | 179,200 | 180,700 | 182,600 | 177,200 |
| 20260805 | 183,100 | 181,000 | 185,300 | 178,800 |
| 20260804 | 173,800 | 181,000 | 181,700 | 173,400 |
| 20260803 | 169,400 | 174,300 | 180,800 | 164,600 |
| 20260731 | 167,800 | 168,800 | 172,200 | 164,600 |
| 20260730 | 158,900 | 163,000 | 171,400 | 158,900 |
| 20260729 | 194,200 | 170,300 | 194,200 | 157,900 |
| 20260728 | 223,000 | 188,800 | 231,500 | 187,400 |
| 20260727 | 217,000 | 225,000 | 228,000 | 212,000 |
| 20260724 | 208,000 | 212,000 | 213,500 | 205,000 |
| 20260723 | 199,500 | 211,000 | 212,500 | 192,400 |
| 20260722 | 202,500 | 199,600 | 206,000 | 198,100 |
| 20260721 | 199,900 | 198,400 | 204,500 | 196,500 |
| 20260720 | 207,000 | 203,000 | 211,000 | 200,000 |
| 20260716 | 205,500 | 208,500 | 211,500 | 202,500 |
| 20260715 | 212,000 | 208,000 | 215,500 | 204,500 |
| 20260714 | 213,000 | 206,000 | 213,000 | 202,000 |
| 20260713 | 221,000 | 213,000 | 228,000 | 211,000 |
| 20260710 | 217,000 | 220,500 | 226,500 | 216,500 |
| 20260709 | 229,500 | 216,000 | 230,000 | 211,500 |
| 20260708 | 235,500 | 230,000 | 239,500 | 223,000 |
| 20260707 | 213,000 | 232,000 | 236,500 | 213,000 |
| 20260706 | 207,500 | 215,000 | 221,500 | 204,000 |
| 20260703 | 215,000 | 205,000 | 218,500 | 202,000 |
| 20260702 | 205,000 | 213,500 | 222,000 | 203,000 |
| 20260701 | 194,000 | 204,000 | 205,000 | 192,500 |
| 20260630 | 194,000 | 192,100 | 198,000 | 188,900 |
| 20260629 | 177,200 | 195,300 | 196,650 | 177,200 |
| 20260626 | 187,800 | 177,800 | 187,800 | 174,600 |
| 20260625 | 195,500 | 187,700 | 198,500 | 187,200 |
| 20260624 | 193,600 | 193,900 | 198,000 | 190,200 |
| 20260623 | 211,000 | 195,100 | 213,000 | 194,400 |
| 20260622 | 221,500 | 213,000 | 222,000 | 212,000 |
| 20260619 | 225,000 | 223,500 | 230,500 | 216,500 |
| 20260618 | 236,500 | 228,000 | 241,000 | 222,500 |
| 20260617 | 223,000 | 235,500 | 238,500 | 220,500 |
| 20260616 | 219,000 | 223,000 | 224,000 | 218,500 |
| 20260615 | 230,500 | 218,500 | 230,500 | 216,000 |
| 20260612 | 221,500 | 225,000 | 231,000 | 218,500 |
| 20260611 | 199,300 | 218,000 | 219,000 | 198,900 |
| 20260610 | 204,000 | 205,000 | 206,000 | 198,700 |
| 20260609 | 197,900 | 206,500 | 214,500 | 197,900 |
| 20260608 | 196,000 | 197,400 | 201,000 | 195,000 |
| 20260605 | 213,000 | 209,500 | 216,000 | 206,000 |
| 20260604 | 210,500 | 215,000 | 216,500 | 204,000 |
| 20260602 | 213,500 | 213,500 | 216,500 | 206,500 |
| 20260601 | 220,500 | 216,000 | 224,500 | 214,500 |
| 20260529 | 223,500 | 220,000 | 224,000 | 212,500 |
| 20260528 | 234,000 | 223,500 | 235,000 | 222,000 |
| 20260527 | 235,000 | 233,000 | 243,000 | 231,500 |
| 20260526 | 237,500 | 236,000 | 239,000 | 230,500 |
| 20260522 | 232,500 | 235,000 | 240,500 | 232,000 |
| 20260521 | 230,500 | 231,000 | 236,500 | 228,000 |
| 20260520 | 234,000 | 226,500 | 235,500 | 222,000 |
| 20260519 | 235,500 | 236,000 | 243,000 | 233,500 |
| 20260518 | 240,000 | 235,000 | 240,500 | 226,000 |
| 20260515 | 250,000 | 244,000 | 255,000 | 240,000 |
| 20260514 | 229,500 | 247,000 | 247,000 | 229,500 |
| 20260513 | 232,500 | 230,500 | 238,500 | 229,500 |
| 20260512 | 241,000 | 231,500 | 241,500 | 228,000 |
| 20260511 | 250,500 | 241,500 | 252,000 | 241,500 |
| 20260508 | 244,500 | 247,500 | 253,000 | 244,500 |
| 20260507 | 248,000 | 243,500 | 249,500 | 243,500 |
| 20260506 | 255,000 | 246,500 | 255,500 | 245,500 |
| 20260504 | 270,500 | 257,500 | 270,500 | 257,000 |
| 20260430 | 271,000 | 263,000 | 278,000 | 260,000 |
| 20260429 | 251,500 | 252,500 | 253,500 | 248,500 |
| 20260428 | 252,000 | 248,500 | 256,000 | 248,000 |
| 20260427 | 256,000 | 250,000 | 256,500 | 250,000 |
| 20260424 | 244,500 | 252,000 | 253,000 | 244,500 |
| 20260423 | 252,500 | 246,500 | 253,000 | 243,500 |
| 20260422 | 248,000 | 250,000 | 253,000 | 247,500 |
| 20260421 | 258,000 | 249,000 | 258,000 | 244,000 |
| 20260420 | 261,500 | 255,000 | 261,500 | 254,500 |
| 20260417 | 272,000 | 262,500 | 272,000 | 260,500 |
| 20260416 | 263,000 | 268,000 | 269,500 | 260,000 |
| 20260415 | 249,000 | 255,500 | 257,500 | 247,000 |
| 20260414 | 253,500 | 245,500 | 253,500 | 245,500 |
| 20260413 | 249,500 | 250,000 | 252,000 | 247,000 |
| 20260410 | 256,500 | 254,000 | 257,000 | 250,000 |
| 20260409 | 261,500 | 255,500 | 262,500 | 253,000 |
| 20260408 | 265,000 | 260,500 | 266,000 | 258,500 |
| 20260407 | 270,500 | 256,000 | 270,500 | 252,500 |
| 20260406 | 270,000 | 271,000 | 273,500 | 268,000 |
| 20260403 | 271,500 | 270,000 | 276,000 | 268,000 |
| 20260402 | 293,000 | 268,500 | 293,000 | 264,000 |
| 20260401 | 306,000 | 289,500 | 306,000 | 284,000 |
| 20260331 | 300,000 | 299,000 | 309,500 | 297,000 |
| 20260330 | 299,500 | 302,500 | 303,500 | 296,000 |
| 20260327 | 298,000 | 307,000 | 308,500 | 293,000 |
| 20260326 | 302,000 | 304,000 | 314,000 | 300,500 |
| 20260325 | 299,000 | 304,500 | 309,000 | 299,000 |
| 20260324 | 302,500 | 293,000 | 305,500 | 288,000 |
| 20260323 | 318,500 | 290,500 | 320,500 | 286,000 |
| 20260320 | 362,000 | 344,000 | 363,000 | 338,500 |
| 20260319 | 367,000 | 354,500 | 369,500 | 351,000 |
| 20260318 | 375,000 | 367,500 | 375,500 | 363,500 |
| 20260317 | 355,000 | 365,000 | 370,000 | 351,000 |
| 20260316 | 372,000 | 350,000 | 372,500 | 349,000 |
| 20260313 | 349,500 | 361,500 | 370,500 | 346,000 |
| 20260312 | 356,500 | 355,000 | 358,500 | 351,500 |
| 20260311 | 364,000 | 353,500 | 365,000 | 352,000 |
| 20260310 | 362,500 | 351,500 | 365,500 | 347,000 |
| 20260309 | 330,000 | 346,000 | 348,500 | 325,500 |
| 20260306 | 340,000 | 353,000 | 354,750 | 336,000 |
| 20260305 | 353,000 | 343,000 | 356,000 | 341,000 |
| 20260304 | 341,500 | 327,000 | 353,500 | 320,500 |
| 20260303 | 378,500 | 359,500 | 383,000 | 359,000 |
| 20260227 | 392,500 | 387,500 | 398,000 | 386,500 |
| 20260226 | 395,000 | 391,000 | 397,000 | 389,000 |
| 20260225 | 396,500 | 396,500 | 401,500 | 394,000 |
| 20260224 | 397,500 | 399,000 | 401,000 | 393,500 |
| 20260223 | 400,500 | 401,500 | 404,000 | 395,000 |
| 20260220 | 402,500 | 398,500 | 403,500 | 397,500 |
| 20260219 | 395,000 | 404,500 | 405,000 | 390,500 |
| 20260213 | 378,500 | 390,000 | 405,500 | 378,000 |
| 20260212 | 382,000 | 380,500 | 382,500 | 371,000 |
| 20260211 | 380,500 | 383,000 | 383,000 | 373,000 |
| 20260210 | 377,500 | 377,000 | 384,000 | 372,000 |
| 20260209 | 364,500 | 376,500 | 378,000 | 364,500 |
| 20260206 | 355,000 | 355,500 | 356,500 | 346,500 |
| 20260205 | 368,000 | 364,500 | 373,000 | 361,000 |
| 20260204 | 366,500 | 369,500 | 375,500 | 364,500 |
| 20260203 | 364,000 | 368,500 | 371,500 | 362,000 |
| 20260202 | 368,000 | 357,000 | 373,500 | 355,000 |
| 20260130 | 376,000 | 374,000 | 382,500 | 373,500 |
| 20260129 | 377,000 | 377,500 | 379,000 | 368,000 |
| 20260128 | 384,000 | 379,500 | 385,000 | 376,000 |
| 20260127 | 382,000 | 379,000 | 383,000 | 372,000 |
| 20260126 | 389,000 | 382,000 | 395,000 | 374,500 |
| 20260123 | 382,500 | 380,000 | 393,500 | 373,000 |
| 20260122 | 365,500 | 368,500 | 377,000 | 359,500 |
| 20260121 | 360,000 | 361,000 | 369,500 | 356,500 |
| 20260120 | 371,000 | 370,000 | 381,000 | 365,000 |
| 20260119 | 339,500 | 366,500 | 368,500 | 337,000 |
| 20260116 | 340,500 | 336,500 | 346,500 | 333,000 |
| 20260115 | 333,000 | 338,500 | 344,000 | 332,000 |
| 20260114 | 342,000 | 331,000 | 344,500 | 328,000 |
| 20260113 | 333,500 | 332,000 | 334,500 | 326,500 |
| 20260112 | 330,000 | 332,000 | 333,000 | 321,000 |
| 20260109 | 333,500 | 331,000 | 335,000 | 324,500 |
| 20260108 | 326,000 | 335,500 | 338,000 | 323,000 |
| 20260107 | 333,000 | 329,000 | 333,500 | 319,500 |
| 20260106 | 343,000 | 335,500 | 343,000 | 329,000 |
| 20260105 | 351,000 | 337,500 | 353,500 | 331,000 |
| 20260102 | 340,000 | 346,000 | 349,000 | 336,500 |
| 20251230 | 321,000 | 330,000 | 332,500 | 316,500 |
| 20251229 | 314,500 | 320,000 | 322,500 | 310,000 |
| 20251226 | 321,000 | 314,500 | 321,000 | 312,000 |
| 20251224 | 321,000 | 323,000 | 326,500 | 319,000 |
| 20251223 | 311,500 | 324,500 | 326,000 | 309,000 |
| 20251222 | 315,500 | 309,000 | 316,000 | 308,500 |
| 20251219 | 309,500 | 313,500 | 322,500 | 307,000 |
| 20251218 | 301,500 | 305,500 | 312,000 | 298,000 |
| 20251217 | 299,500 | 304,000 | 304,500 | 294,500 |
| 20251216 | 301,000 | 296,000 | 301,000 | 294,000 |
| 20251215 | 297,500 | 301,000 | 312,000 | 293,500 |
| 20251212 | 297,000 | 299,500 | 303,000 | 295,500 |
| 20251211 | 301,500 | 294,500 | 301,500 | 294,500 |
| 20251210 | 292,000 | 299,000 | 310,000 | 289,500 |
| 20251209 | 291,000 | 291,000 | 297,500 | 289,000 |
| 20251208 | 289,000 | 289,000 | 290,500 | 285,000 |
| 20251205 | 291,000 | 290,000 | 294,500 | 289,000 |
| 20251204 | 296,000 | 295,500 | 296,500 | 291,500 |
| 20251203 | 299,000 | 296,000 | 300,000 | 295,500 |
| 20251202 | 294,000 | 298,000 | 301,000 | 293,500 |
| 20251201 | 300,000 | 292,000 | 301,000 | 289,500 |
| 20251128 | 299,000 | 299,500 | 304,500 | 295,000 |
| 20251127 | 286,000 | 297,500 | 299,000 | 284,500 |
| 20251126 | 282,500 | 285,000 | 289,500 | 280,500 |
| 20251125 | 291,000 | 280,500 | 291,500 | 277,000 |
| 20251124 | 296,500 | 290,000 | 296,500 | 288,500 |
| 20251121 | 290,500 | 292,000 | 294,000 | 287,500 |
| 20251120 | 291,000 | 296,000 | 299,500 | 288,000 |
| 20251119 | 299,000 | 287,500 | 299,000 | 286,000 |
| 20251118 | 295,500 | 294,000 | 309,000 | 293,500 |
| 20251117 | 301,500 | 294,500 | 302,500 | 293,500 |
| 20251114 | 298,000 | 297,500 | 311,500 | 295,500 |
| 20251113 | 305,500 | 304,000 | 310,000 | 299,000 |
| 20251112 | 289,000 | 291,000 | 297,500 | 287,000 |
| 20251111 | 313,000 | 285,500 | 313,000 | 282,000 |
| 20251110 | 305,500 | 305,500 | 309,500 | 294,000 |
| 20251107 | 310,000 | 305,500 | 317,000 | 299,000 |
| 20251106 | 339,500 | 319,500 | 339,500 | 318,000 |
| 20251105 | 336,000 | 331,500 | 339,000 | 322,000 |
| 20251104 | 338,000 | 341,000 | 345,500 | 332,500 |
| 20251103 | 350,500 | 342,500 | 351,000 | 337,500 |
| 20251031 | 331,500 | 341,000 | 345,000 | 328,500 |
| 20251030 | 316,500 | 324,500 | 331,000 | 315,000 |
| 20251029 | 310,000 | 309,000 | 313,000 | 305,250 |
| 20251028 | 306,000 | 311,500 | 313,000 | 303,500 |
| 20251027 | 285,500 | 309,500 | 316,000 | 284,500 |
| 20251024 | 288,500 | 288,000 | 290,000 | 284,000 |
| 20251023 | 279,500 | 288,500 | 290,000 | 279,000 |
| 20251022 | 279,500 | 281,500 | 282,500 | 276,500 |
| 20251021 | 275,500 | 281,000 | 284,000 | 274,000 |
| 20251020 | 270,500 | 275,500 | 276,000 | 266,500 |
| 20251017 | 274,000 | 269,500 | 275,500 | 269,000 |
| 20251016 | 277,000 | 272,500 | 277,500 | 271,000 |
| 20251015 | 275,000 | 278,000 | 281,000 | 271,500 |
| 20251014 | 280,500 | 271,500 | 280,500 | 269,500 |
| 20251013 | 270,000 | 284,000 | 286,000 | 269,000 |
| 20251010 | 270,000 | 272,500 | 275,500 | 269,000 |
| 20251002 | 269,500 | 270,500 | 272,500 | 265,000 |
| 20251001 | 269,000 | 268,000 | 275,000 | 267,000 |
| 20250930 | 270,000 | 266,000 | 270,000 | 263,500 |
| 20250929 | 269,500 | 270,000 | 274,000 | 269,000 |
| 20250926 | 273,000 | 268,500 | 276,000 | 267,000 |
| 20250925 | 275,500 | 271,500 | 276,500 | 270,000 |
| 20250924 | 281,500 | 276,000 | 283,000 | 271,000 |
| 20250923 | 286,000 | 281,500 | 287,500 | 280,500 |
| 20250922 | 290,000 | 287,000 | 292,000 | 285,500 |
| 20250919 | 294,000 | 289,500 | 294,500 | 288,500 |
| 20250918 | 289,000 | 294,000 | 295,500 | 287,000 |
| 20250917 | 290,500 | 289,000 | 298,000 | 288,000 |
| 20250916 | 284,000 | 289,000 | 290,500 | 284,000 |
| 20250915 | 289,000 | 286,500 | 289,000 | 283,000 |
| 20250912 | 286,000 | 292,000 | 292,000 | 284,000 |
| 20250911 | 290,000 | 285,500 | 291,000 | 283,500 |
| 20250910 | 291,000 | 291,500 | 292,000 | 287,000 |
| 20250909 | 292,000 | 290,000 | 293,000 | 288,000 |
| 20250908 | 288,500 | 292,000 | 292,500 | 286,500 |
| 20250905 | 284,500 | 290,500 | 293,500 | 281,500 |
| 20250904 | 281,000 | 283,000 | 283,000 | 280,000 |
| 20250903 | 284,000 | 281,500 | 286,500 | 272,000 |
| 20250902 | 285,500 | 284,000 | 288,000 | 282,000 |
| 20250901 | 286,500 | 285,000 | 290,500 | 284,500 |
| 20250829 | 291,000 | 287,000 | 292,000 | 285,500 |
| 20250828 | 290,000 | 290,000 | 291,500 | 283,000 |
| 20250827 | 298,500 | 295,500 | 299,000 | 292,500 |
| 20250826 | 294,500 | 297,500 | 306,000 | 292,000 |
| 20250825 | 288,000 | 293,500 | 296,000 | 286,000 |
| 20250822 | 289,500 | 285,500 | 293,000 | 284,500 |
| 20250821 | 288,000 | 291,500 | 292,500 | 285,000 |
| 20250820 | 286,500 | 286,500 | 288,500 | 280,000 |
| 20250819 | 282,500 | 287,500 | 294,500 | 281,000 |
| 20250818 | 280,500 | 280,500 | 286,000 | 277,000 |
| 20250814 | 284,000 | 283,500 | 295,000 | 279,500 |
| 20250813 | 284,500 | 279,500 | 284,500 | 275,000 |
| 20250812 | 287,500 | 282,000 | 288,000 | 281,500 |
| 20250811 | 294,500 | 289,000 | 294,500 | 285,000 |
| 20250808 | 281,500 | 291,000 | 295,500 | 275,000 |
| 20250807 | 271,500 | 277,500 | 282,000 | 269,500 |
| 20250806 | 263,500 | 259,000 | 268,000 | 255,500 |
| 20250805 | 264,000 | 262,000 | 264,500 | 257,500 |
| 20250804 | 248,500 | 260,500 | 261,500 | 248,500 |
| 20250801 | 255,500 | 251,000 | 259,000 | 250,000 |
| 20250731 | 249,000 | 259,500 | 263,000 | 249,000 |
| 20250730 | 250,500 | 250,500 | 252,500 | 246,000 |
| 20250729 | 253,000 | 254,500 | 256,500 | 249,500 |
| 20250728 | 256,500 | 251,500 | 259,000 | 249,500 |
| 20250725 | 259,000 | 256,500 | 262,500 | 254,500 |
| 20250724 | 269,000 | 262,000 | 269,500 | 260,000 |
| 20250723 | 273,500 | 267,500 | 274,750 | 264,500 |
| 20250722 | 275,000 | 272,500 | 277,500 | 272,000 |
| 20250721 | 267,000 | 276,000 | 277,000 | 266,500 |
| 20250718 | 269,000 | 268,000 | 270,000 | 265,500 |
| 20250717 | 263,000 | 270,500 | 271,500 | 263,000 |
| 20250716 | 269,500 | 266,500 | 271,000 | 266,000 |
| 20250715 | 272,500 | 271,000 | 275,000 | 269,500 |
| 20250714 | 271,000 | 272,500 | 275,000 | 267,500 |
| 20250711 | 276,500 | 271,000 | 279,500 | 269,500 |
| 20250710 | 273,000 | 274,500 | 275,500 | 268,000 |
| 20250709 | 280,000 | 277,000 | 280,000 | 266,500 |
| 20250708 | 282,000 | 281,500 | 286,500 | 280,000 |
| 20250707 | 279,000 | 277,500 | 282,000 | 275,000 |
| 20250704 | 285,000 | 275,500 | 290,500 | 275,000 |
| 20250703 | 305,000 | 290,500 | 305,000 | 287,000 |
| 20250702 | 316,500 | 305,000 | 323,000 | 300,500 |
| 20250701 | 311,000 | 313,500 | 318,000 | 308,000 |
| 20250630 | 305,500 | 309,000 | 312,000 | 302,500 |
| 20250627 | 306,000 | 305,500 | 306,500 | 297,500 |
| 20250626 | 310,500 | 306,000 | 311,000 | 301,500 |
| 20250625 | 312,000 | 310,500 | 312,500 | 306,000 |
| 20250624 | 307,000 | 312,500 | 316,000 | 303,500 |
| 20250623 | 303,500 | 303,000 | 304,000 | 298,500 |
| 20250620 | 301,000 | 307,000 | 307,500 | 300,500 |
| 20250619 | 304,000 | 300,000 | 305,000 | 298,000 |
| 20250618 | 296,500 | 304,000 | 309,000 | 295,500 |
| 20250617 | 301,500 | 298,500 | 302,000 | 294,000 |
| 20250616 | 296,500 | 299,000 | 301,500 | 296,000 |
| 20250613 | 302,000 | 296,000 | 304,000 | 293,500 |
| 20250612 | 299,000 | 302,000 | 304,000 | 297,500 |
| 20250611 | 313,500 | 300,500 | 313,500 | 299,500 |
| 20250610 | 308,000 | 309,000 | 310,000 | 300,000 |
| 20250609 | 291,500 | 302,000 | 304,500 | 291,000 |
| 20250605 | 284,000 | 284,500 | 288,500 | 281,500 |
| 20250604 | 279,000 | 281,000 | 285,500 | 274,500 |
| 20250602 | 267,000 | 272,000 | 273,500 | 264,500 |
| 20250530 | 268,000 | 266,000 | 276,000 | 260,000 |
| 20250529 | 260,000 | 272,000 | 276,000 | 259,500 |
| 20250528 | 289,500 | 279,000 | 292,500 | 276,500 |
| 20250527 | 288,500 | 286,500 | 291,000 | 282,000 |
| 20250526 | 289,000 | 289,500 | 292,000 | 285,000 |
| 20250523 | 280,500 | 285,500 | 286,500 | 279,000 |
| 20250522 | 276,000 | 280,500 | 281,500 | 273,000 |
| 20250521 | 279,500 | 279,000 | 283,000 | 275,500 |
| 20250520 | 274,000 | 277,500 | 279,000 | 270,500 |
| 20250519 | 274,000 | 270,000 | 277,500 | 268,000 |
| 20250516 | 274,000 | 274,500 | 276,000 | 272,000 |
| 20250515 | 274,500 | 273,500 | 277,500 | 272,500 |
| 20250514 | 267,500 | 275,000 | 277,000 | 267,500 |
| 20250513 | 262,500 | 267,000 | 268,000 | 260,500 |
| 20250512 | 268,000 | 265,500 | 270,000 | 262,000 |
| 20250509 | 264,500 | 270,000 | 274,000 | 263,500 |
| 20250508 | 265,500 | 265,000 | 271,500 | 262,500 |
| 20250507 | 267,000 | 264,500 | 267,500 | 261,500 |
| 20250502 | 268,500 | 264,500 | 271,000 | 262,500 |
| 20250430 | 258,500 | 267,000 | 267,000 | 257,000 |
| 20250429 | 250,000 | 253,000 | 253,500 | 243,500 |
| 20250428 | 233,500 | 248,500 | 248,500 | 230,000 |
| 20250425 | 228,500 | 232,500 | 234,500 | 226,500 |
| 20250424 | 229,500 | 228,000 | 231,500 | 227,000 |
| 20250423 | 232,000 | 230,500 | 232,500 | 228,500 |
| 20250422 | 229,000 | 230,500 | 233,000 | 228,500 |
| 20250421 | 233,000 | 230,000 | 236,000 | 229,000 |
| 20250418 | 228,000 | 230,500 | 232,000 | 226,000 |
| 20250417 | 227,500 | 227,000 | 230,500 | 223,000 |
| 20250416 | 223,000 | 227,000 | 231,500 | 222,500 |
| 20250415 | 223,000 | 223,000 | 226,500 | 220,000 |
| 20250414 | 226,000 | 223,000 | 226,000 | 219,000 |
| 20250411 | 224,000 | 226,000 | 229,500 | 222,500 |
| 20250410 | 222,500 | 229,500 | 229,500 | 215,500 |
| 20250409 | 227,500 | 215,000 | 228,500 | 209,500 |
| 20250408 | 237,000 | 230,500 | 239,000 | 228,500 |
| 20250407 | 239,500 | 231,500 | 241,500 | 231,000 |
| 20250404 | 239,500 | 246,000 | 246,500 | 235,000 |
| 20250403 | 227,500 | 237,000 | 241,000 | 226,500 |
| 20250402 | 235,500 | 232,500 | 235,500 | 230,000 |
| 20250401 | 236,000 | 235,000 | 238,500 | 231,500 |
| 20250331 | 236,500 | 235,500 | 242,500 | 233,000 |
| 20250328 | 245,000 | 240,500 | 245,000 | 239,000 |
| 20250327 | 240,000 | 245,000 | 248,500 | 238,500 |
| 20250326 | 243,000 | 242,000 | 244,000 | 238,000 |
| 20250325 | 231,500 | 240,000 | 242,000 | 231,000 |
| 20250324 | 232,500 | 233,000 | 239,000 | 230,500 |
| 20250321 | 225,500 | 232,000 | 239,000 | 224,500 |
| 20250320 | 234,500 | 229,000 | 235,000 | 228,000 |
| 20250319 | 228,500 | 234,000 | 236,500 | 228,500 |
| 20250318 | 240,000 | 228,500 | 240,500 | 228,500 |
| 20250317 | 231,500 | 238,500 | 241,000 | 229,000 |
| 20250314 | 231,500 | 232,000 | 234,000 | 225,500 |
| 20250313 | 231,500 | 233,500 | 233,500 | 229,500 |
| 20250312 | 236,000 | 233,000 | 238,000 | 231,000 |
| 20250311 | 231,000 | 237,000 | 242,000 | 231,000 |
| 20250310 | 248,500 | 239,000 | 248,500 | 232,500 |
| 20250307 | 248,500 | 250,000 | 252,500 | 247,000 |
| 20250306 | 252,000 | 250,000 | 253,000 | 244,500 |
| 20250305 | 251,000 | 251,000 | 252,500 | 248,000 |
| 20250304 | 257,000 | 251,000 | 257,500 | 248,000 |
| 20250228 | 258,500 | 257,500 | 263,000 | 253,000 |
| 20250227 | 252,500 | 262,500 | 262,500 | 251,000 |
| 20250226 | 248,000 | 253,000 | 261,500 | 247,500 |
| 20250225 | 246,000 | 251,000 | 254,000 | 245,500 |
| 20250224 | 242,500 | 246,000 | 247,500 | 241,000 |
| 20250221 | 248,500 | 245,500 | 250,500 | 243,500 |
| 20250220 | 257,000 | 248,500 | 263,000 | 246,000 |
| 20250219 | 245,000 | 245,000 | 245,500 | 240,000 |
| 20250218 | 241,500 | 243,000 | 245,500 | 238,500 |
| 20250217 | 248,000 | 240,000 | 248,000 | 238,000 |
| 20250214 | 247,500 | 248,000 | 249,500 | 244,500 |
| 20250213 | 250,000 | 247,500 | 254,500 | 245,500 |
| 20250212 | 246,500 | 250,000 | 250,500 | 243,000 |
| 20250211 | 240,000 | 245,500 | 247,000 | 239,000 |
| 20250210 | 240,000 | 238,000 | 245,500 | 236,500 |
| 20250207 | 237,000 | 234,500 | 238,000 | 233,500 |
| 20250206 | 237,500 | 237,000 | 242,000 | 233,500 |
| 20250205 | 235,500 | 236,000 | 237,500 | 231,500 |
| 20250204 | 227,500 | 233,000 | 234,500 | 225,500 |
| 20250203 | 221,500 | 226,500 | 228,000 | 221,500 |
| 20250131 | 222,500 | 225,000 | 228,500 | 221,500 |
| 20250124 | 217,000 | 221,500 | 225,500 | 217,000 |
| 20250123 | 220,500 | 217,000 | 224,000 | 217,000 |
| 20250122 | 218,500 | 220,000 | 221,500 | 215,000 |
| 20250121 | 220,500 | 218,000 | 226,000 | 217,000 |
| 20250120 | 224,000 | 220,500 | 225,500 | 219,000 |
| 20250117 | 222,000 | 223,500 | 226,500 | 220,500 |
| 20250116 | 224,500 | 222,500 | 225,500 | 221,000 |
| 20250115 | 221,000 | 222,000 | 224,500 | 218,000 |
| 20250114 | 216,000 | 219,500 | 221,500 | 214,000 |
| 20250113 | 214,500 | 214,000 | 218,500 | 214,000 |
| 20250110 | 202,000 | 215,500 | 216,000 | 201,500 |
| 20250109 | 205,000 | 201,500 | 206,500 | 201,500 |
| 20250108 | 204,000 | 205,500 | 208,500 | 202,500 |
| 20250107 | 204,000 | 204,500 | 208,000 | 203,500 |
| 20250106 | 201,000 | 203,500 | 205,500 | 199,600 |
| 20250103 | 195,100 | 201,000 | 203,000 | 195,100 |
| 20250102 | 194,100 | 196,300 | 198,300 | 190,100 |