Stock Ticker
- (484870) 엠앤씨솔루션보통주
- Description: 기업개요
동사는 2020년 물적분할로 두산으로부터 독립, 2023년 엠앤씨솔루션으로 사명을 변경하고 2024년 유가증권시장에 상장됨.
구동 안정화 및 정밀제어 기술로 지상, 유도, 해상, 항공 및 우주 분야 전기식 구동장치, 유압장치, 유압시스템 개발에 참여하고 있음.
생산능력 확보, 공급 납기 단축, 제조 공정 선진화로 글로벌 경쟁력을 갖추고 품질경영활동을 추진 중임.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 17,950 | 16,200 | 17,950 | 16,140 |
| 20261019 | 16,520 | 18,080 | 18,090 | 16,520 |
| 20261016 | 16,690 | 17,190 | 17,570 | 16,610 |
| 20261015 | 17,380 | 16,470 | 17,790 | 16,140 |
| 20261014 | 17,920 | 18,010 | 18,690 | 17,660 |
| 20261013 | 17,160 | 17,910 | 17,960 | 16,420 |
| 20261012 | 18,550 | 17,510 | 18,770 | 17,500 |
| 20261008 | 19,250 | 18,500 | 19,480 |
| 20261007 | 19,500 | 19,270 | 20,500 | 18,860 |
| 20261006 | 18,610 | 19,260 | 19,350 | 18,210 |
| 20261002 | 17,300 | 18,650 | 18,890 | 17,260 |
| 20261001 | 17,740 | 17,150 | 17,930 | 17,110 |
| 20260930 | 18,110 | 17,690 | 18,740 | 17,110 |
| 20260929 | 18,060 | 17,990 | 18,500 | 17,900 |
| 20260928 | 17,800 | 18,020 | 18,420 | 17,500 |
| 20260923 | 17,850 | 17,600 | 18,040 | 17,530 |
| 20260922 | 18,270 | 17,830 | 18,330 | 17,830 |
| 20260921 | 19,350 | 18,150 | 19,380 | 18,140 |
| 20260918 | 18,580 | 19,000 | 19,110 | 18,100 |
| 20260917 | 18,420 | 18,380 | 19,150 | 18,380 |
| 20260916 | 18,030 | 18,410 | 18,980 | 17,800 |
| 20260915 | 18,590 | 18,110 | 18,590 | 17,970 |
| 20260914 | 18,000 | 18,340 | 18,900 | 17,450 |
| 20260911 | 18,280 | 17,930 | 19,150 | 17,910 |
| 20260910 | 18,750 | 18,090 | 18,770 | 17,890 |
| 20260909 | 17,130 | 18,260 | 18,640 | 17,130 |
| 20260908 | 17,050 | 16,850 | 17,630 | 16,850 |
| 20260907 | 16,670 | 17,050 | 17,210 | 16,200 |
| 20260904 | 17,260 | 16,560 | 17,460 | 16,460 |
| 20260903 | 17,690 | 17,280 | 17,950 | 16,650 |
| 20260902 | 18,950 | 17,700 | 19,270 | 17,520 |
| 20260901 | 18,050 | 18,400 | 18,700 | 17,490 |
| 20260831 | 17,370 | 18,300 | 19,540 | 16,940 |
| 20260828 | 15,250 | 15,110 | 15,250 | 14,690 |
| 20260827 | 15,230 | 15,060 | 15,480 | 15,020 |
| 20260826 | 15,430 | 15,240 | 15,670 | 14,890 |
| 20260825 | 15,050 | 15,330 | 15,490 | 14,420 |
| 20260824 | 15,100 | 15,030 | 15,580 | 14,950 |
| 20260821 | 16,370 | 15,140 | 16,420 | 15,100 |
| 20260820 | 17,080 | 16,500 | 17,230 | 16,300 |
| 20260819 | 16,490 | 16,970 | 17,450 | 15,580 |
| 20260818 | 17,840 | 16,530 | 17,860 | 16,410 |
| 20260814 | 18,000 | 17,820 | 18,280 | 17,480 |
| 20260813 | 18,410 | 18,320 | 18,790 | 17,720 |
| 20260812 | 17,140 | 17,380 | 17,920 | 17,010 |
| 20260811 | 17,500 | 16,960 | 17,620 | 16,840 |
| 20260810 | 16,690 | 17,600 | 17,720 | 16,360 |
| 20260807 | 16,470 | 16,000 | 16,490 | 15,400 |
| 20260806 | 17,090 | 16,190 | 17,100 | 15,600 |
| 20260805 | 16,700 | 17,100 | 17,330 | 16,440 |
| 20260804 | 15,240 | 16,110 | 16,390 | 15,240 |
| 20260803 | 14,740 | 15,220 | 15,700 | 14,620 |
| 20260731 | 13,580 | 15,020 | 15,490 | 13,530 |
| 20260730 | 13,090 | 13,180 | 13,960 | 13,090 |
| 20260729 | 16,120 | 13,570 | 16,340 | 13,010 |
| 20260728 | 17,760 | 16,110 | 18,050 | 16,090 |
| 20260727 | 20,150 | 18,530 | 20,250 | 18,530 |
| 20260724 | 24,000 | 21,300 | 24,000 | 21,050 |
| 20260723 | 21,000 | 21,900 | 22,300 | 20,250 |
| 20260722 | 20,900 | 20,400 | 21,700 | 20,000 |
| 20260721 | 20,550 | 20,750 | 20,950 | 19,870 |
| 20260720 | 22,900 | 20,600 | 22,900 | 20,400 |
| 20260716 | 23,300 | 23,000 | 23,450 | 22,200 |
| 20260715 | 23,700 | 23,550 | 24,100 | 23,150 |
| 20260714 | 24,850 | 23,400 | 25,250 | 22,800 |
| 20260713 | 29,950 | 25,550 | 29,950 | 24,500 |
| 20260710 | 28,550 | 29,300 | 29,500 | 28,550 |
| 20260709 | 29,850 | 28,600 | 30,550 | 28,500 |
| 20260708 | 32,300 | 29,850 | 32,750 | 28,050 |
| 20260707 | 34,700 | 32,350 | 34,700 | 31,450 |
| 20260706 | 28,150 | 35,600 | 35,600 | 27,700 |
| 20260703 | 27,600 | 27,400 | 29,100 | 25,500 |
| 20260702 | 25,850 | 27,450 | 29,400 | 25,750 |
| 20260701 | 23,750 | 27,050 | 29,500 | 23,750 |
| 20260630 | 26,800 | 23,600 | 26,800 | 23,350 |
| 20260629 | 22,000 | 26,550 | 28,000 | 21,500 |
| 20260626 | 24,000 | 21,750 | 24,800 | 21,650 |
| 20260625 | 74,300 | 75,600 | 80,700 | 73,300 |
| 20260624 | 71,900 | 74,000 | 76,200 | 69,800 |
| 20260623 | 80,300 | 73,100 | 81,100 | 73,100 |
| 20260622 | 87,700 | 80,400 | 89,400 | 78,700 |
| 20260619 | 90,100 | 85,300 | 91,000 | 82,900 |
| 20260618 | 95,200 | 90,000 | 98,500 | 89,900 |
| 20260617 | 89,400 | 93,900 | 96,300 | 87,800 |
| 20260616 | 90,000 | 89,300 | 94,000 | 87,700 |
| 20260615 | 92,300 | 88,300 | 94,500 | 88,100 |
| 20260612 | 72,300 | 89,500 | 93,400 | 71,100 |
| 20260611 | 71,300 | 72,000 | 73,900 | 66,300 |
| 20260610 | 64,100 | 69,900 | 70,200 | 63,200 |
| 20260609 | 59,600 | 63,800 | 65,000 | 59,400 |
| 20260608 | 59,000 | 60,100 | 63,700 | 59,000 |
| 20260605 | 68,500 | 64,400 | 68,500 | 64,000 |
| 20260604 | 66,500 | 68,500 | 69,800 | 65,300 |
| 20260602 | 72,900 | 67,400 | 75,300 | 66,000 |
| 20260601 | 73,400 | 72,900 | 78,900 | 70,200 |
| 20260529 | 76,500 | 74,800 | 77,800 | 69,800 |
| 20260528 | 79,900 | 76,100 | 79,900 | 73,300 |
| 20260527 | 83,500 | 78,500 | 83,800 | 78,100 |
| 20260526 | 90,000 | 83,000 | 90,000 | 82,300 |
| 20260522 | 83,700 | 87,200 | 88,500 | 83,700 |
| 20260521 | 81,900 | 83,700 | 86,400 | 81,900 |
| 20260520 | 85,000 | 81,600 | 85,600 | 80,600 |
| 20260519 | 86,400 | 86,000 | 90,600 | 85,900 |
| 20260518 | 91,800 | 88,200 | 92,900 | 84,600 |
| 20260515 | 101,500 | 91,400 | 104,900 | 89,700 |
| 20260514 | 99,800 | 102,600 | 104,900 | 97,900 |
| 20260513 | 99,700 | 98,800 | 102,600 | 96,600 |
| 20260512 | 109,500 | 100,400 | 109,600 | 99,100 |
| 20260511 | 109,000 | 107,800 | 112,000 | 107,400 |
| 20260508 | 109,400 | 109,000 | 113,000 | 104,900 |
| 20260507 | 113,000 | 109,300 | 113,000 | 107,900 |
| 20260506 | 118,200 | 113,500 | 118,200 | 111,300 |
| 20260504 | 115,200 | 114,500 | 115,600 | 113,800 |
| 20260430 | 120,600 | 115,400 | 120,600 | 113,400 |
| 20260429 | 116,100 | 117,000 | 123,400 | 115,000 |
| 20260428 | 116,500 | 115,100 | 119,700 | 113,500 |
| 20260427 | 118,200 | 116,600 | 118,200 | 113,900 |
| 20260424 | 117,600 | 117,100 | 118,500 | 115,600 |
| 20260423 | 120,700 | 118,300 | 122,000 | 114,100 |
| 20260422 | 114,200 | 120,600 | 124,100 | 113,100 |
| 20260421 | 117,300 | 112,900 | 117,300 | 112,400 |
| 20260420 | 117,300 | 117,000 | 120,000 | 115,100 |
| 20260417 | 117,300 | 116,800 | 118,400 | 114,600 |
| 20260416 | 115,800 | 118,000 | 118,600 | 115,800 |
| 20260415 | 114,000 | 116,400 | 117,900 | 111,800 |
| 20260414 | 115,700 | 112,900 | 115,700 | 112,200 |
| 20260413 | 113,500 | 114,800 | 115,900 | 110,500 |
| 20260410 | 106,000 | 112,500 | 115,000 | 105,800 |
| 20260409 | 104,600 | 105,900 | 105,900 | 101,100 |
| 20260408 | 101,600 | 104,600 | 106,800 | 99,300 |
| 20260407 | 107,000 | 100,200 | 107,300 | 99,300 |
| 20260406 | 108,100 | 108,000 | 114,100 | 104,500 |
| 20260403 | 102,200 | 107,500 | 108,400 | 100,500 |
| 20260402 | 105,000 | 102,100 | 106,400 | 99,100 |
| 20260401 | 99,700 | 104,200 | 105,000 | 98,300 |
| 20260331 | 98,100 | 95,500 | 99,500 | 95,200 |
| 20260330 | 97,300 | 99,700 | 100,800 | 97,300 |
| 20260327 | 104,900 | 103,200 | 105,600 | 102,000 |
| 20260326 | 112,500 | 108,400 | 113,000 | 105,900 |
| 20260325 | 108,500 | 111,900 | 112,400 | 106,700 |
| 20260324 | 109,100 | 109,000 | 112,600 | 104,700 |
| 20260323 | 113,000 | 108,000 | 113,000 | 106,700 |
| 20260320 | 115,800 | 115,800 | 117,000 | 112,900 |
| 20260319 | 124,000 | 117,100 | 124,800 | 116,400 |
| 20260318 | 126,300 | 123,700 | 126,500 | 122,500 |
| 20260317 | 132,800 | 128,100 | 133,700 | 128,000 |
| 20260316 | 130,000 | 130,400 | 136,200 | 126,000 |
| 20260313 | 153,500 | 128,300 | 153,500 | 125,600 |
| 20260312 | 126,700 | 129,600 | 129,900 | 124,500 |
| 20260311 | 127,300 | 125,100 | 131,400 | 123,500 |
| 20260310 | 130,500 | 127,300 | 132,400 | 125,400 |
| 20260309 | 137,900 | 135,300 | 143,400 | 127,000 |
| 20260306 | 132,500 | 134,200 | 137,100 | 128,800 |
| 20260305 | 121,100 | 130,300 | 131,500 | 121,100 |
| 20260304 | 140,000 | 119,500 | 141,400 | 95,500 |
| 20260303 | 138,900 | 136,300 | 150,700 | 134,400 |
| 20260227 | 134,100 | 131,200 | 135,800 | 130,000 |
| 20260226 | 141,700 | 133,000 | 141,700 | 132,000 |
| 20260225 | 152,000 | 141,000 | 152,000 | 140,700 |
| 20260224 | 146,300 | 149,600 | 151,000 | 143,500 |
| 20260223 | 139,100 | 146,500 | 152,500 | 136,100 |
| 20260220 | 140,000 | 140,000 | 140,900 | 136,300 |
| 20260219 | 140,000 | 137,300 | 140,200 | 135,000 |
| 20260213 | 135,800 | 138,600 | 140,000 | 133,600 |
| 20260212 | 132,300 | 135,800 | 136,800 | 130,500 |
| 20260211 | 128,500 | 131,800 | 134,400 | 128,000 |
| 20260210 | 129,100 | 129,300 | 130,000 | 124,000 |
| 20260209 | 120,000 | 129,000 | 129,700 | 118,100 |
| 20260206 | 117,800 | 116,200 | 117,800 | 111,800 |
| 20260205 | 133,700 | 123,700 | 133,800 | 115,400 |
| 20260204 | 134,500 | 134,400 | 138,000 | 132,200 |
| 20260203 | 134,200 | 134,500 | 136,400 | 132,000 |
| 20260202 | 143,700 | 132,100 | 147,200 | 132,000 |
| 20260130 | 144,700 | 140,300 | 145,100 | 139,100 |
| 20260129 | 141,600 | 139,100 | 141,900 | 136,900 |
| 20260128 | 142,300 | 141,600 | 143,600 | 139,000 |
| 20260127 | 145,000 | 141,200 | 145,000 | 141,000 |
| 20260126 | 144,400 | 144,500 | 144,900 | 141,200 |
| 20260123 | 145,100 | 143,400 | 146,400 | 143,100 |
| 20260122 | 159,100 | 143,300 | 159,100 | 143,000 |
| 20260121 | 161,800 | 156,400 | 165,400 | 155,300 |
| 20260120 | 166,000 | 159,500 | 168,200 | 158,700 |
| 20260119 | 164,900 | 165,900 | 167,600 | 164,100 |
| 20260116 | 168,300 | 164,000 | 169,900 | 160,800 |
| 20260115 | 180,000 | 170,200 | 180,000 | 170,000 |
| 20260114 | 184,900 | 175,000 | 185,600 | 172,600 |
| 20260113 | 182,600 | 190,000 | 190,000 | 176,200 |
| 20260112 | 183,300 | 188,100 | 191,200 | 180,200 |
| 20260109 | 163,000 | 171,300 | 174,800 | 159,600 |
| 20260108 | 153,000 | 152,400 | 166,100 | 152,400 |
| 20260107 | 164,000 | 148,900 | 165,000 | 145,100 |
| 20260106 | 144,300 | 168,300 | 168,300 | 141,000 |
| 20260105 | 141,100 | 144,700 | 144,700 | 140,200 |
| 20260102 | 146,000 | 141,000 | 148,000 | 138,100 |
| 20251230 | 137,100 | 142,800 | 146,200 | 134,500 |
| 20251229 | 130,700 | 138,400 | 139,500 | 130,600 |
| 20251226 | 135,200 | 133,000 | 137,000 | 132,800 |
| 20251224 | 139,400 | 135,200 | 141,000 | 133,500 |
| 20251223 | 139,000 | 139,100 | 139,900 | 136,900 |
| 20251222 | 139,500 | 139,200 | 139,900 | 132,800 |
| 20251219 | 136,300 | 137,700 | 140,500 | 133,500 |
| 20251218 | 129,600 | 136,600 | 137,500 | 127,400 |
| 20251217 | 137,200 | 130,000 | 138,900 | 128,800 |
| 20251216 | 138,000 | 139,000 | 139,800 | 134,000 |
| 20251215 | 131,500 | 139,900 | 142,100 | 130,600 |
| 20251212 | 128,600 | 133,100 | 135,800 | 128,600 |
| 20251211 | 133,100 | 131,400 | 134,500 | 129,500 |
| 20251210 | 148,900 | 132,000 | 148,900 | 132,000 |
| 20251209 | 138,300 | 144,300 | 146,500 | 134,800 |
| 20251208 | 137,600 | 136,900 | 139,600 | 134,000 |
| 20251205 | 133,000 | 136,400 | 139,200 | 127,100 |
| 20251204 | 123,400 | 131,700 | 132,200 | 119,300 |
| 20251203 | 125,300 | 121,900 | 126,900 | 120,500 |
| 20251202 | 119,500 | 124,900 | 124,900 | 116,400 |
| 20251201 | 120,400 | 118,000 | 123,800 | 117,400 |
| 20251128 | 128,200 | 121,600 | 128,200 | 118,500 |
| 20251127 | 127,700 | 126,200 | 129,400 | 125,300 |
| 20251126 | 128,800 | 126,600 | 130,400 | 124,200 |
| 20251125 | 131,000 | 130,000 | 132,500 | 125,900 |
| 20251124 | 138,000 | 129,300 | 138,400 | 126,100 |
| 20251121 | 146,500 | 136,400 | 147,700 | 135,000 |
| 20251120 | 153,500 | 150,800 | 153,700 | 148,700 |
| 20251119 | 154,400 | 152,000 | 154,400 | 145,900 |
| 20251118 | 160,700 | 153,300 | 163,500 | 151,400 |
| 20251117 | 163,000 | 160,800 | 164,300 | 160,000 |
| 20251114 | 165,100 | 162,400 | 167,600 | 161,600 |
| 20251113 | 166,100 | 165,100 | 167,100 | 162,000 |
| 20251112 | 169,600 | 166,000 | 170,000 | 163,000 |
| 20251111 | 176,000 | 168,500 | 177,000 | 167,300 |
| 20251110 | 168,500 | 171,100 | 177,400 | 168,400 |
| 20251107 | 167,500 | 169,700 | 173,700 | 165,000 |
| 20251106 | 181,800 | 175,500 | 181,800 | 175,400 |
| 20251105 | 185,100 | 175,000 | 185,100 | 171,000 |
| 20251104 | 191,800 | 187,700 | 191,800 | 186,900 |
| 20251103 | 185,500 | 190,000 | 192,500 | 185,500 |
| 20251031 | 189,700 | 186,100 | 190,200 | 186,000 |
| 20251030 | 189,800 | 190,800 | 190,800 | 180,200 |
| 20251029 | 191,000 | 186,600 | 191,000 | 183,700 |
| 20251028 | 192,300 | 191,000 | 194,500 | 188,300 |
| 20251027 | 191,000 | 191,800 | 196,800 | 189,000 |
| 20251024 | 199,400 | 190,300 | 199,400 | 187,500 |
| 20251023 | 199,700 | 197,900 | 200,000 | 193,600 |
| 20251022 | 196,100 | 195,400 | 206,500 | 194,000 |
| 20251021 | 199,900 | 196,700 | 206,000 | 194,100 |
| 20251020 | 181,100 | 197,000 | 202,500 | 180,000 |
| 20251017 | 188,600 | 179,400 | 188,600 | 178,000 |
| 20251016 | 191,100 | 186,600 | 191,100 | 180,000 |
| 20251015 | 194,400 | 191,900 | 194,400 | 189,000 |
| 20251014 | 199,900 | 189,500 | 199,900 | 185,200 |
| 20251013 | 197,000 | 197,200 | 205,500 | 195,000 |
| 20251010 | 217,500 | 201,000 | 217,500 | 201,000 |
| 20251002 | 225,000 | 218,000 | 225,000 | 209,000 |
| 20251001 | 230,000 | 220,500 | 230,000 | 216,000 |
| 20250930 | 223,000 | 222,500 | 229,000 | 218,500 |
| 20250929 | 211,500 | 219,000 | 221,000 | 208,000 |
| 20250926 | 218,000 | 207,500 | 218,500 | 206,000 |
| 20250925 | 222,500 | 214,500 | 222,500 | 214,000 |
| 20250924 | 206,500 | 218,000 | 218,500 | 204,500 |
| 20250923 | 205,000 | 204,500 | 211,000 | 201,000 |
| 20250922 | 217,000 | 205,000 | 217,000 | 200,000 |
| 20250919 | 216,500 | 215,500 | 222,000 | 213,500 |
| 20250918 | 219,000 | 217,500 | 224,500 | 214,500 |
| 20250917 | 219,000 | 215,500 | 221,000 | 214,500 |
| 20250916 | 210,500 | 218,000 | 219,500 | 210,500 |
| 20250915 | 209,000 | 210,000 | 213,500 | 204,500 |
| 20250912 | 218,500 | 209,500 | 219,500 | 205,000 |
| 20250911 | 199,200 | 213,500 | 215,500 | 195,000 |
| 20250910 | 202,500 | 198,400 | 209,500 | 194,700 |
| 20250909 | 208,500 | 205,500 | 210,000 | 203,000 |
| 20250908 | 204,000 | 208,000 | 210,000 | 201,500 |
| 20250905 | 211,500 | 205,000 | 214,500 | 202,000 |
| 20250904 | 205,500 | 213,500 | 214,500 | 200,000 |
| 20250903 | 212,000 | 214,000 | 222,000 | 208,500 |
| 20250902 | 192,000 | 209,000 | 209,500 | 188,100 |
| 20250901 | 180,000 | 193,000 | 195,200 | 180,000 |
| 20250829 | 170,500 | 179,200 | 179,300 | 170,100 |
| 20250828 | 166,800 | 170,000 | 171,400 | 163,100 |
| 20250827 | 168,200 | 166,500 | 171,500 | 162,900 |
| 20250826 | 152,400 | 165,300 | 167,500 | 148,000 |
| 20250825 | 152,500 | 153,100 | 153,700 | 149,300 |
| 20250822 | 146,400 | 148,600 | 151,500 | 146,300 |
| 20250821 | 144,500 | 146,300 | 148,500 | 144,300 |
| 20250820 | 140,000 | 143,700 | 146,000 | 136,300 |
| 20250819 | 156,700 | 143,700 | 158,900 | 141,400 |
| 20250818 | 156,200 | 160,800 | 162,000 | 156,200 |
| 20250814 | 159,600 | 162,000 | 163,800 | 158,900 |
| 20250813 | 153,600 | 159,600 | 160,000 | 150,600 |
| 20250812 | 157,400 | 153,400 | 160,500 | 151,400 |
| 20250811 | 156,000 | 155,900 | 159,000 | 155,500 |
| 20250808 | 162,600 | 158,700 | 162,700 | 154,600 |
| 20250807 | 164,100 | 166,800 | 169,400 | 163,000 |
| 20250806 | 166,100 | 163,300 | 167,200 | 158,800 |
| 20250805 | 162,900 | 168,900 | 170,800 | 162,500 |
| 20250804 | 155,000 | 160,000 | 161,700 | 153,000 |
| 20250801 | 161,200 | 157,500 | 161,200 | 153,300 |
| 20250731 | 165,200 | 162,100 | 166,000 | 156,100 |
| 20250730 | 169,000 | 164,100 | 169,300 | 163,600 |
| 20250729 | 165,300 | 166,900 | 168,600 | 158,600 |
| 20250728 | 177,700 | 163,300 | 177,700 | 162,800 |
| 20250725 | 178,000 | 175,000 | 184,900 | 170,200 |
| 20250724 | 183,800 | 176,200 | 187,400 | 171,500 |
| 20250723 | 186,000 | 183,400 | 188,700 | 180,000 |
| 20250722 | 189,000 | 185,300 | 191,900 | 181,000 |
| 20250721 | 187,900 | 189,000 | 197,600 | 186,000 |
| 20250718 | 190,000 | 186,400 | 192,700 | 185,200 |
| 20250717 | 193,500 | 189,300 | 194,600 | 189,000 |
| 20250716 | 183,800 | 189,300 | 194,000 | 177,000 |
| 20250715 | 171,700 | 183,800 | 183,800 | 171,700 |
| 20250714 | 165,000 | 168,300 | 181,100 | 165,000 |
| 20250711 | 167,400 | 162,700 | 169,700 | 162,400 |
| 20250710 | 156,100 | 167,000 | 168,000 | 155,700 |
| 20250709 | 151,900 | 158,000 | 162,000 | 150,000 |
| 20250708 | 150,000 | 149,000 | 150,000 | 145,200 |
| 20250707 | 141,100 | 147,500 | 151,800 | 141,100 |
| 20250704 | 153,600 | 144,000 | 154,000 | 143,400 |
| 20250703 | 164,400 | 153,600 | 165,800 | 149,000 |
| 20250702 | 161,100 | 158,300 | 161,500 | 153,400 |
| 20250701 | 152,500 | 158,300 | 162,900 | 151,100 |
| 20250630 | 155,500 | 150,500 | 157,100 | 150,500 |
| 20250627 | 156,100 | 158,100 | 161,800 | 155,800 |
| 20250626 | 155,300 | 153,800 | 158,500 | 151,000 |
| 20250625 | 154,900 | 151,300 | 157,600 | 151,000 |
| 20250624 | 156,400 | 155,300 | 162,100 | 153,100 |
| 20250623 | 170,000 | 163,800 | 170,900 | 155,900 |
| 20250620 | 157,000 | 155,900 | 159,000 | 149,600 |
| 20250619 | 137,000 | 149,700 | 151,300 | 136,900 |
| 20250618 | 141,900 | 134,600 | 142,500 | 133,400 |
| 20250617 | 137,500 | 138,200 | 139,100 | 133,100 |
| 20250616 | 137,300 | 139,200 | 141,100 | 133,500 |
| 20250613 | 123,400 | 131,600 | 135,000 | 122,800 |
| 20250612 | 123,700 | 122,500 | 124,300 | 119,900 |
| 20250611 | 126,300 | 122,700 | 126,300 | 120,100 |
| 20250610 | 122,100 | 125,200 | 125,700 | 121,400 |
| 20250609 | 128,800 | 121,200 | 128,800 | 116,200 |
| 20250605 | 127,000 | 127,500 | 129,100 | 125,000 |
| 20250604 | 133,000 | 126,800 | 133,400 | 121,000 |
| 20250602 | 128,600 | 130,900 | 131,900 | 126,300 |
| 20250530 | 127,600 | 128,900 | 129,900 | 124,800 |
| 20250529 | 130,900 | 129,200 | 133,800 | 126,800 |
| 20250528 | 131,100 | 128,800 | 133,500 | 125,000 |
| 20250527 | 132,000 | 131,200 | 133,000 | 127,000 |
| 20250526 | 117,900 | 128,300 | 130,400 | 116,200 |
| 20250523 | 112,000 | 118,500 | 120,300 | 110,900 |
| 20250522 | 111,500 | 112,000 | 112,400 | 108,000 |
| 20250521 | 103,100 | 113,200 | 113,900 | 102,500 |
| 20250520 | 105,700 | 104,100 | 105,900 | 102,600 |
| 20250519 | 104,700 | 103,200 | 108,000 | 102,100 |
| 20250516 | 102,800 | 107,000 | 107,400 | 100,100 |
| 20250515 | 101,500 | 101,900 | 104,500 | 99,600 |
| 20250514 | 101,800 | 101,400 | 104,500 | 100,400 |
| 20250513 | 101,200 | 101,400 | 102,600 | 97,500 |
| 20250512 | 113,000 | 107,000 | 113,500 | 103,000 |
| 20250509 | 112,700 | 112,600 | 115,200 | 111,600 |
| 20250508 | 104,200 | 110,600 | 113,900 | 103,000 |
| 20250507 | 106,500 | 105,500 | 107,100 | 103,500 |
| 20250502 | 99,400 | 103,400 | 105,000 | 99,100 |
| 20250430 | 99,000 | 99,400 | 100,800 | 96,700 |
| 20250429 | 97,800 | 98,500 | 98,900 | 93,400 |
| 20250428 | 96,000 | 97,800 | 101,500 | 95,100 |
| 20250425 | 94,700 | 94,800 | 95,600 | 93,100 |
| 20250424 | 94,000 | 95,000 | 95,500 | 91,000 |
| 20250423 | 95,300 | 94,000 | 95,800 | 92,700 |
| 20250422 | 91,800 | 95,500 | 97,600 | 91,700 |
| 20250421 | 94,000 | 91,900 | 94,000 | 90,000 |
| 20250418 | 94,200 | 91,700 | 94,200 | 91,700 |
| 20250417 | 93,300 | 93,700 | 94,400 | 90,400 |
| 20250416 | 88,900 | 91,000 | 94,900 | 87,400 |
| 20250415 | 88,700 | 88,200 | 88,700 | 86,500 |
| 20250414 | 89,600 | 88,000 | 89,800 | 86,100 |
| 20250411 | 83,100 | 88,000 | 88,000 | 81,900 |
| 20250410 | 80,200 | 83,200 | 83,400 | 78,100 |
| 20250409 | 77,800 | 76,800 | 79,300 | 75,700 |
| 20250408 | 76,000 | 77,800 | 79,000 | 73,400 |
| 20250407 | 76,400 | 73,000 | 77,000 | 73,000 |
| 20250404 | 82,600 | 79,900 | 82,600 | 76,300 |
| 20250403 | 75,000 | 82,000 | 82,600 | 74,000 |
| 20250402 | 79,100 | 75,400 | 79,300 | 75,100 |
| 20250401 | 79,500 | 78,800 | 81,300 | 78,400 |
| 20250331 | 73,500 | 78,800 | 80,600 | 73,500 |
| 20250328 | 81,200 | 77,000 | 81,200 | 75,000 |
| 20250327 | 81,200 | 81,400 | 83,700 | 79,200 |
| 20250326 | 80,100 | 80,700 | 83,500 | 76,900 |
| 20250325 | 82,000 | 80,100 | 84,000 | 78,500 |
| 20250324 | 88,000 | 83,500 | 91,200 | 82,400 |
| 20250321 | 77,000 | 85,000 | 86,600 | 76,700 |
| 20250320 | 83,600 | 80,500 | 83,900 | 78,500 |
| 20250319 | 87,500 | 85,200 | 88,000 | 84,400 |
| 20250318 | 85,200 | 84,900 | 88,300 | 82,000 |
| 20250317 | 80,600 | 86,100 | 88,300 | 79,100 |
| 20250314 | 82,500 | 79,000 | 83,900 | 78,100 |
| 20250313 | 78,800 | 82,200 | 83,900 | 77,000 |
| 20250312 | 85,500 | 77,000 | 88,900 | 76,000 |
| 20250311 | 80,500 | 86,100 | 87,400 | 77,600 |
| 20250310 | 80,800 | 84,000 | 84,000 | 77,700 |
| 20250307 | 80,900 | 80,700 | 83,000 | 79,500 |
| 20250306 | 79,800 | 81,400 | 83,000 | 76,800 |
| 20250305 | 68,600 | 77,300 | 77,800 | 67,700 |
| 20250304 | 66,800 | 69,400 | 70,500 | 66,800 |
| 20250228 | 64,700 | 64,800 | 66,900 | 64,100 |
| 20250227 | 66,300 | 66,100 | 67,400 | 64,700 |
| 20250226 | 69,100 | 66,000 | 71,900 | 64,300 |
| 20250225 | 69,300 | 69,100 | 70,500 | 67,000 |
| 20250224 | 68,800 | 69,000 | 69,800 | 66,300 |
| 20250221 | 64,300 | 69,900 | 71,300 | 63,700 |
| 20250220 | 66,700 | 64,900 | 68,400 | 63,600 |
| 20250219 | 67,700 | 66,600 | 68,900 | 64,100 |
| 20250218 | 65,800 | 67,700 | 70,400 | 65,800 |
| 20250217 | 63,000 | 63,100 | 64,800 | 60,800 |
| 20250214 | 66,500 | 62,000 | 66,500 | 61,400 |
| 20250213 | 66,000 | 65,500 | 66,100 | 62,500 |
| 20250212 | 68,900 | 65,300 | 74,700 | 64,100 |
| 20250211 | 63,900 | 66,500 | 68,500 | 61,000 |
| 20250210 | 64,600 | 60,700 | 65,800 | 59,900 |
| 20250207 | 61,600 | 64,400 | 65,400 | 61,600 |
| 20250206 | 60,400 | 59,900 | 61,600 | 57,900 |
| 20250205 | 59,700 | 60,400 | 61,200 | 57,100 |
| 20250204 | 55,000 | 60,000 | 60,000 | 55,000 |
| 20250203 | 57,800 | 54,400 | 58,000 | 53,900 |
| 20250131 | 58,300 | 58,200 | 59,500 | 57,000 |
| 20250124 | 51,300 | 58,000 | 61,000 | 51,000 |
| 20250123 | 51,900 | 51,300 | 52,600 | 51,000 |
| 20250122 | 53,100 | 51,600 | 53,500 | 51,000 |
| 20250121 | 52,500 | 53,200 | 54,200 | 52,300 |
| 20250120 | 50,300 | 53,000 | 54,000 | 49,800 |
| 20250117 | 51,500 | 50,300 | 51,500 | 49,650 |
| 20250116 | 53,400 | 51,000 | 54,100 | 50,700 |
| 20250115 | 53,800 | 53,400 | 55,200 | 52,700 |
| 20250114 | 52,100 | 54,300 | 55,300 | 51,200 |
| 20250113 | 51,500 | 51,700 | 52,200 | 49,750 |
| 20250110 | 51,700 | 51,700 | 52,000 | 50,500 |
| 20250109 | 50,300 | 51,700 | 52,000 | 48,350 |
| 20250108 | 50,000 | 50,900 | 51,600 | 48,800 |
| 20250107 | 50,700 | 50,200 | 51,300 | 48,550 |
| 20250106 | 48,500 | 50,600 | 51,700 | 47,150 |
| 20250103 | 47,000 | 48,200 | 48,850 | 45,650 |
| 20250102 | 43,450 | 47,000 | 49,150 | 43,100 |