한성기업
003680
KOSPI
5,780.00
기준일: 2025-11-28
-40 (-0.69%)
전일 종가 대비
시장
KOSPI
최근 거래량
336,067
코드
003680
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
52.98
MACD Hist
74.9187
ADX14
34.0
EMA20
5,728.05
EMA60
5,520.17
BBW
0.4589
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
0%
상승 확률
87.5%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 5,820.00 | 52.98 | 220.5687 | 145.6499 | 74.9187 | 5,728.05 | 5,520.17 | 5,412.99 | 34.0 | 0.4589 | 68,534,677 |
| 2025-11-26 | 6,000.00 | 56.34 | 244.5875 | 126.9203 | 117.6672 | 5,718.37 | 5,510.01 | 5,406.15 | 34.2 | 0.4607 | 68,969,211 |
| 2025-11-25 | 6,250.00 | 61.38 | 253.3593 | 97.5035 | 155.8558 | 5,688.73 | 5,493.40 | 5,396.17 | 33.5 | 0.4556 | 69,647,814 |
| 2025-11-24 | 6,250.00 | 61.38 | 235.4155 | 58.5395 | 176.8760 | 5,629.64 | 5,467.75 | 5,381.82 | 32.7 | 0.4397 | 69,647,814 |
| 2025-11-21 | 6,610.00 | 69.04 | 209.0886 | 14.3205 | 194.7681 | 5,564.34 | 5,441.23 | 5,367.23 | 31.1 | 0.4213 | 72,241,742 |
| 2025-11-20 | 7,040.00 | 80.12 | 135.7899 | -34.3715 | 170.1615 | 5,454.27 | 5,401.62 | 5,346.34 | 28.3 | 0.3727 | 75,077,398 |
| 2025-11-19 | 6,370.00 | 74.10 | -3.5227 | -76.9119 | 73.3892 | 5,287.36 | 5,346.08 | 5,317.87 | 25.3 | 0.2377 | 62,544,183 |
| 2025-11-18 | 4,900.00 | 32.45 | -113.0669 | -95.2592 | -17.8077 | 5,173.39 | 5,311.37 | 5,300.19 | 23.6 | 0.1434 | 57,653,995 |
| 2025-11-17 | 5,000.00 | 36.12 | -101.5677 | -90.8073 | -10.7605 | 5,202.17 | 5,325.31 | 5,306.92 | 22.0 | 0.1328 | 57,720,615 |
| 2025-11-14 | 5,060.00 | 38.55 | -95.5951 | -88.1172 | -7.4780 | 5,223.45 | 5,336.34 | 5,312.08 | 21.4 | 0.1264 | 57,805,708 |
| 2025-11-13 | 5,120.00 | 41.11 | -92.6905 | -86.2477 | -6.4428 | 5,240.66 | 5,345.71 | 5,316.31 | 20.9 | 0.1221 | 57,815,654 |
| 2025-11-12 | 5,200.00 | 44.81 | -93.7441 | -84.6370 | -9.1071 | 5,253.36 | 5,353.36 | 5,319.61 | 21.3 | 0.1223 | 57,825,952 |
| 2025-11-11 | 5,130.00 | 40.46 | -101.8707 | -82.3602 | -19.5104 | 5,258.97 | 5,358.56 | 5,321.62 | 21.5 | 0.1262 | 57,818,409 |
| 2025-11-10 | 5,130.00 | 40.46 | -103.6341 | -77.4826 | -26.1515 | 5,272.55 | 5,366.30 | 5,324.84 | 22.1 | 0.1227 | 57,818,409 |
| 2025-11-07 | 5,080.00 | 37.42 | -104.3775 | -70.9447 | -33.4328 | 5,287.56 | 5,374.31 | 5,328.12 | 22.6 | 0.1187 | 57,793,701 |
| 2025-11-06 | 5,080.00 | 37.42 | -98.7173 | -62.5865 | -36.1308 | 5,309.40 | 5,384.29 | 5,332.29 | 21.7 | 0.1129 | 57,793,701 |
| 2025-11-05 | 5,020.00 | 33.94 | -90.0568 | -53.5538 | -36.5030 | 5,333.55 | 5,394.61 | 5,336.53 | 20.8 | 0.1056 | 57,766,211 |
| 2025-11-04 | 5,140.00 | 37.85 | -71.5839 | -44.4281 | -27.1559 | 5,366.56 | 5,407.30 | 5,341.85 | 19.8 | 0.0888 | 57,821,665 |
| 2025-11-03 | 5,100.00 | 35.55 | -59.1828 | -37.6391 | -21.5437 | 5,390.41 | 5,416.37 | 5,345.24 | 19.1 | 0.0798 | 57,754,334 |
| 2025-10-31 | 5,290.00 | 42.50 | -38.4208 | -32.2532 | -6.1677 | 5,420.97 | 5,427.09 | 5,349.36 | 18.7 | 0.0636 | 57,826,770 |
| 2025-10-30 | 5,250.00 | 40.21 | -30.7077 | -30.7112 | 0.0036 | 5,434.76 | 5,431.74 | 5,350.36 | 19.3 | 0.0611 | 57,811,987 |
| 2025-10-29 | 5,410.00 | 47.17 | -16.3434 | -30.7121 | 14.3687 | 5,454.21 | 5,437.90 | 5,352.05 | 20.5 | 0.0562 | 57,858,400 |
| 2025-10-28 | 5,540.00 | 54.24 | -14.0627 | -34.3043 | 20.2416 | 5,458.86 | 5,438.84 | 5,351.07 | 21.4 | 0.0569 | 57,887,826 |
| 2025-10-27 | 5,570.00 | 56.05 | -24.1834 | -39.3647 | 15.1813 | 5,450.32 | 5,435.41 | 5,347.90 | 21.3 | 0.0673 | 57,912,731 |
| 2025-10-24 | 5,500.00 | 52.64 | -39.8039 | -43.1600 | 3.3562 | 5,437.73 | 5,430.85 | 5,344.16 | 21.1 | 0.0738 | 57,879,893 |
| 2025-10-23 | 5,370.00 | 45.32 | -52.0351 | -43.9991 | -8.0360 | 5,431.17 | 5,428.51 | 5,341.54 | 21.5 | 0.0842 | 57,822,102 |
| 2025-10-22 | 5,390.00 | 46.35 | -53.6533 | -41.9901 | -11.6632 | 5,437.61 | 5,430.49 | 5,341.07 | 22.6 | 0.0966 | 57,841,706 |
| 2025-10-21 | 5,330.00 | 42.75 | -56.9747 | -39.0743 | -17.9004 | 5,442.62 | 5,431.86 | 5,340.24 | 24.1 | 0.1083 | 57,829,457 |
| 2025-10-20 | 5,320.00 | 42.15 | -54.2762 | -34.5992 | -19.6770 | 5,454.48 | 5,435.32 | 5,340.42 | 25.7 | 0.1207 | 57,799,519 |
| 2025-10-17 | 5,330.00 | 42.56 | -49.0243 | -29.6799 | -19.3444 | 5,468.63 | 5,439.23 | 5,340.76 | 27.6 | 0.1266 | 57,817,129 |
| 2025-10-16 | 5,440.00 | 47.31 | -42.6260 | -24.8438 | -17.7822 | 5,483.22 | 5,442.93 | 5,340.94 | 29.3 | 0.1328 | 57,853,956 |
| 2025-10-15 | 5,500.00 | 50.15 | -45.0395 | -20.3983 | -24.6412 | 5,487.77 | 5,443.03 | 5,339.27 | 30.2 | 0.1313 | 57,877,221 |
| 2025-10-14 | 5,290.00 | 38.09 | -53.5739 | -14.2380 | -39.3360 | 5,486.49 | 5,441.10 | 5,336.57 | 31.2 | 0.1310 | 57,830,497 |
| 2025-10-13 | 5,320.00 | 39.35 | -42.3059 | -4.4040 | -37.9019 | 5,507.17 | 5,446.22 | 5,337.36 | 33.0 | 0.1223 | 57,879,087 |
| 2025-10-10 | 5,440.00 | 44.88 | -30.3629 | 5.0715 | -35.4345 | 5,526.87 | 5,450.50 | 5,337.65 | 35.4 | 0.1144 | 57,927,509 |
| 2025-10-02 | 5,460.00 | 45.88 | -26.8960 | 13.9301 | -40.8261 | 5,536.02 | 5,450.85 | 5,335.93 | 36.4 | 0.1113 | 57,965,736 |
| 2025-10-01 | 5,380.00 | 41.01 | -24.1160 | 24.1366 | -48.2526 | 5,544.02 | 5,450.54 | 5,333.84 | 37.9 | 0.1087 | 57,914,907 |
| 2025-09-30 | 5,420.00 | 42.80 | -12.0715 | 36.1998 | -48.2713 | 5,561.28 | 5,452.93 | 5,333.07 | 39.5 | 0.1017 | 57,942,314 |
| 2025-09-29 | 5,430.00 | 43.24 | -0.5955 | 48.2676 | -48.8631 | 5,576.15 | 5,454.05 | 5,331.61 | 41.4 | 0.0973 | 57,972,519 |
| 2025-09-26 | 5,370.00 | 39.81 | 13.0425 | 60.4834 | -47.4409 | 5,591.54 | 5,454.87 | 5,329.95 | 43.6 | 0.0917 | 57,956,093 |
| 2025-09-25 | 5,480.00 | 44.37 | 36.3690 | 72.3436 | -35.9746 | 5,614.86 | 5,457.74 | 5,329.28 | 45.9 | 0.0896 | 57,992,054 |
| 2025-09-24 | 5,470.00 | 43.82 | 54.4131 | 81.3373 | -26.9242 | 5,629.05 | 5,456.99 | 5,326.75 | 47.9 | 0.0910 | 57,970,527 |
| 2025-09-23 | 5,670.00 | 53.53 | 77.6706 | 88.0684 | -10.3978 | 5,645.80 | 5,456.55 | 5,324.34 | 49.8 | 0.0962 | 58,059,147 |
| 2025-09-22 | 5,660.00 | 53.05 | 85.8622 | 90.6678 | -4.8056 | 5,643.25 | 5,449.31 | 5,318.53 | 50.7 | 0.1053 | 58,013,720 |
| 2025-09-19 | 5,690.00 | 54.63 | 96.0870 | 91.8692 | 4.2178 | 5,641.49 | 5,442.17 | 5,312.79 | 51.8 | 0.1088 | 58,041,406 |
| 2025-09-18 | 5,750.00 | 57.83 | 104.6854 | 90.8148 | 13.8706 | 5,636.38 | 5,433.77 | 5,306.45 | 52.2 | 0.1082 | 58,073,783 |
| 2025-09-17 | 5,780.00 | 59.45 | 108.0282 | 87.3471 | 20.6811 | 5,624.42 | 5,423.05 | 5,299.00 | 52.3 | 0.1075 | 58,115,438 |
| 2025-09-16 | 5,860.00 | 63.88 | 107.6691 | 82.1769 | 25.4922 | 5,608.04 | 5,410.95 | 5,290.91 | 52.5 | 0.1031 | 58,175,984 |
| 2025-09-15 | 5,830.00 | 62.91 | 97.4991 | 75.8038 | 21.6953 | 5,581.52 | 5,395.73 | 5,281.35 | 51.9 | 0.1041 | 58,049,192 |
| 2025-09-12 | 5,880.00 | 65.62 | 86.1549 | 70.3800 | 15.7749 | 5,555.37 | 5,381.01 | 5,272.13 | 51.0 | 0.0982 | 58,174,943 |
| 2025-09-11 | 5,580.00 | 54.80 | 65.3315 | 66.4363 | -1.1048 | 5,521.19 | 5,364.09 | 5,261.91 | 50.1 | 0.0793 | 57,887,619 |
| 2025-09-10 | 5,610.00 | 56.45 | 68.3484 | 66.7125 | 1.6360 | 5,515.00 | 5,356.77 | 5,256.56 | 49.7 | 0.0782 | 57,957,372 |
| 2025-09-09 | 5,600.00 | 56.04 | 68.1505 | 66.3035 | 1.8470 | 5,505.00 | 5,348.19 | 5,250.62 | 49.4 | 0.0767 | 57,894,373 |
| 2025-09-08 | 5,550.00 | 54.04 | 67.9247 | 65.8417 | 2.0829 | 5,495.00 | 5,339.65 | 5,244.75 | 49.3 | 0.0831 | 57,849,769 |
| 2025-09-05 | 5,610.00 | 56.93 | 71.7394 | 65.3210 | 6.4184 | 5,489.22 | 5,332.52 | 5,239.62 | 49.1 | 0.0938 | 57,914,337 |
| 2025-09-04 | 5,620.00 | 57.41 | 69.4558 | 63.7164 | 5.7394 | 5,476.50 | 5,323.12 | 5,233.40 | 47.9 | 0.1068 | 58,013,331 |
| 2025-09-03 | 5,650.00 | 58.78 | 64.5127 | 62.2816 | 2.2311 | 5,461.40 | 5,313.05 | 5,226.90 | 46.9 | 0.1082 | 58,080,725 |
| 2025-09-02 | 5,530.00 | 54.77 | 54.2105 | 61.7238 | -7.5133 | 5,441.54 | 5,301.63 | 5,219.79 | 45.9 | 0.1059 | 57,954,766 |
| 2025-09-01 | 5,600.00 | 57.81 | 52.4909 | 63.6021 | -11.1112 | 5,432.23 | 5,293.89 | 5,214.57 | 45.0 | 0.1061 | 58,033,452 |
| 2025-08-29 | 5,400.00 | 50.52 | 42.4052 | 66.3799 | -23.9747 | 5,414.57 | 5,283.51 | 5,208.10 | 44.1 | 0.1052 | 57,815,388 |
| 2025-08-28 | 5,450.00 | 52.63 | 49.2791 | 72.3736 | -23.0945 | 5,416.11 | 5,279.56 | 5,204.87 | 43.7 | 0.1206 | 57,891,847 |
| 2025-08-27 | 5,380.00 | 49.91 | 52.2449 | 78.1472 | -25.9023 | 5,412.54 | 5,273.79 | 5,200.75 | 43.4 | 0.1354 | 57,745,378 |
| 2025-08-26 | 5,360.00 | 49.14 | 62.3978 | 84.6228 | -22.2250 | 5,415.96 | 5,270.19 | 5,197.74 | 43.2 | 0.1486 | 57,680,152 |
| 2025-08-25 | 5,440.00 | 52.13 | 76.4853 | 90.1790 | -13.6937 | 5,421.85 | 5,267.14 | 5,195.01 | 43.1 | 0.1599 | 57,804,198 |
| 2025-08-22 | 5,580.00 | 57.87 | 85.2081 | 93.6025 | -8.3944 | 5,419.94 | 5,261.28 | 5,190.89 | 42.2 | 0.1686 | 57,936,526 |
| 2025-08-21 | 5,470.00 | 54.19 | 80.8476 | 95.7010 | -14.8535 | 5,403.10 | 5,250.48 | 5,184.35 | 41.4 | 0.1735 | 57,709,687 |
| 2025-08-20 | 5,550.00 | 57.59 | 85.3061 | 99.4144 | -14.1083 | 5,396.05 | 5,243.04 | 5,179.55 | 40.0 | 0.1799 | 58,343,153 |
| 2025-08-19 | 5,260.00 | 46.26 | 81.6104 | 102.9415 | -21.3311 | 5,379.85 | 5,232.63 | 5,173.33 | 38.6 | 0.1847 | 52,946,912 |
| 2025-08-18 | 5,340.00 | 49.65 | 105.2337 | 108.2743 | -3.0406 | 5,392.46 | 5,231.70 | 5,171.87 | 39.2 | 0.1898 | 53,044,352 |
| 2025-08-14 | 5,440.00 | 54.28 | 125.7094 | 109.0344 | 16.6750 | 5,397.99 | 5,228.03 | 5,169.05 | 39.2 | 0.1951 | 53,169,095 |
| 2025-08-13 | 5,510.00 | 57.79 | 139.8336 | 104.8656 | 34.9679 | 5,393.56 | 5,220.85 | 5,164.49 | 38.7 | 0.1983 | 53,318,710 |
| 2025-08-12 | 5,560.00 | 60.37 | 148.6999 | 96.1237 | 52.5763 | 5,381.31 | 5,211.04 | 5,158.68 | 38.2 | 0.1999 | 53,528,554 |
| 2025-08-11 | 5,720.00 | 69.62 | 152.7628 | 82.9796 | 69.7832 | 5,362.50 | 5,199.21 | 5,151.94 | 36.3 | 0.1969 | 53,905,372 |
| 2025-08-08 | 5,780.00 | 73.54 | 139.4356 | 65.5338 | 73.9018 | 5,324.87 | 5,181.56 | 5,142.39 | 33.7 | 0.1829 | 54,620,724 |
| 2025-08-07 | 5,850.00 | 78.32 | 114.2880 | 47.0583 | 67.2296 | 5,276.96 | 5,161.27 | 5,131.68 | 31.1 | 0.1586 | 55,120,130 |
| 2025-08-06 | 5,380.00 | 63.55 | 73.4008 | 30.2509 | 43.1499 | 5,216.64 | 5,137.93 | 5,119.60 | 28.3 | 0.1125 | 52,659,676 |
| 2025-08-05 | 5,520.00 | 78.31 | 68.0008 | 19.4635 | 48.5374 | 5,199.44 | 5,129.72 | 5,115.23 | 26.6 | 0.1075 | 52,914,771 |
| 2025-08-04 | 5,460.00 | 76.10 | 45.8649 | 7.3291 | 38.5358 | 5,165.70 | 5,116.49 | 5,108.42 | 23.0 | 0.0866 | 52,646,941 |
| 2025-08-01 | 5,450.00 | 75.72 | 23.0533 | -2.3048 | 25.3581 | 5,134.72 | 5,104.85 | 5,102.52 | 19.0 | 0.0634 | 51,814,613 |
| 2025-07-31 | 5,120.00 | 52.30 | -5.3798 | -8.6444 | 3.2646 | 5,101.53 | 5,093.15 | 5,096.68 | 14.8 | 0.0168 | 47,208,853 |
| 2025-07-30 | 5,100.00 | 49.57 | -7.9924 | -9.4605 | 1.4681 | 5,099.59 | 5,092.24 | 5,096.28 | 15.5 | 0.0246 | 47,195,274 |
| 2025-07-29 | 5,080.00 | 46.73 | -9.1745 | -9.8275 | 0.6531 | 5,099.54 | 5,091.97 | 5,096.22 | 16.3 | 0.0263 | 47,183,559 |
| 2025-07-28 | 5,080.00 | 46.73 | -8.5134 | -9.9908 | 1.4774 | 5,101.60 | 5,092.38 | 5,096.49 | 15.8 | 0.0261 | 47,183,559 |
| 2025-07-25 | 5,110.00 | 50.40 | -7.5458 | -10.3601 | 2.8144 | 5,103.88 | 5,092.80 | 5,096.77 | 16.5 | 0.0259 | 47,198,865 |
| 2025-07-24 | 5,120.00 | 51.65 | -9.2555 | -11.0637 | 1.8082 | 5,103.23 | 5,092.22 | 5,096.55 | 17.2 | 0.0264 | 47,208,592 |
| 2025-07-23 | 5,100.00 | 49.31 | -12.3214 | -11.5158 | -0.8056 | 5,101.47 | 5,091.28 | 5,096.15 | 18.4 | 0.0262 | 47,189,146 |
| 2025-07-22 | 5,070.00 | 45.64 | -14.0189 | -11.3144 | -2.7045 | 5,101.62 | 5,090.98 | 5,096.09 | 19.2 | 0.0267 | 47,163,548 |
| 2025-07-21 | 5,080.00 | 46.69 | -12.9272 | -10.6383 | -2.2889 | 5,104.95 | 5,091.69 | 5,096.53 | 19.6 | 0.0280 | 47,179,694 |
| 2025-07-18 | 5,080.00 | 46.69 | -12.3638 | -10.0660 | -2.2978 | 5,107.58 | 5,092.09 | 5,096.81 | 20.4 | 0.0287 | 47,179,694 |
| 2025-07-17 | 5,100.00 | 48.61 | -11.4649 | -9.4916 | -1.9733 | 5,110.48 | 5,092.50 | 5,097.09 | 20.7 | 0.0312 | 47,191,654 |
| 2025-07-16 | 5,070.00 | 45.48 | -12.1873 | -8.9983 | -3.1890 | 5,111.58 | 5,092.24 | 5,097.04 | 20.6 | 0.0328 | 47,177,760 |
| 2025-07-15 | 5,120.00 | 50.21 | -9.8774 | -8.2010 | -1.6764 | 5,115.96 | 5,093.00 | 5,097.49 | 20.7 | 0.0328 | 47,193,999 |
| 2025-07-14 | 5,120.00 | 50.21 | -11.8764 | -7.7819 | -4.0944 | 5,115.53 | 5,092.08 | 5,097.12 | 20.9 | 0.0329 | 47,193,999 |
| 2025-07-11 | 5,100.00 | 48.36 | -14.2551 | -6.7583 | -7.4967 | 5,115.06 | 5,091.13 | 5,096.73 | 22.0 | 0.0373 | 47,180,650 |
| 2025-07-10 | 5,080.00 | 46.51 | -15.0474 | -4.8841 | -10.1633 | 5,116.65 | 5,090.83 | 5,096.68 | 23.2 | 0.0378 | 47,140,011 |
| 2025-07-09 | 5,060.00 | 44.67 | -13.8036 | -2.3433 | -11.4603 | 5,120.51 | 5,091.20 | 5,096.96 | 23.4 | 0.0428 | 47,111,088 |
| 2025-07-08 | 5,050.00 | 43.78 | -9.9788 | 0.5218 | -10.5005 | 5,126.87 | 5,092.26 | 5,097.58 | 23.0 | 0.0462 | 47,089,570 |
| 2025-07-07 | 5,080.00 | 45.85 | -3.9336 | 3.1469 | -7.0805 | 5,134.97 | 5,093.69 | 5,098.38 | 22.6 | 0.0525 | 47,122,537 |
| 2025-07-04 | 5,120.00 | 48.70 | 0.7848 | 4.9170 | -4.1322 | 5,140.75 | 5,094.16 | 5,098.69 | 22.8 | 0.0542 | 47,141,727 |
| 2025-07-03 | 5,200.00 | 55.05 | 2.7232 | 5.9501 | -3.2269 | 5,142.94 | 5,093.28 | 5,098.33 | 24.0 | 0.0540 | 47,175,466 |
| 2025-07-02 | 5,150.00 | 51.37 | -2.9878 | 6.7568 | -9.7446 | 5,136.93 | 5,089.66 | 5,096.62 | 25.7 | 0.0555 | 47,158,676 |
| 2025-07-01 | 5,110.00 | 48.22 | -5.1428 | 9.1929 | -14.3358 | 5,135.56 | 5,087.62 | 5,095.72 | 26.6 | 0.0558 | 47,142,144 |
| 2025-06-30 | 5,100.00 | 47.43 | -3.7458 | 12.7769 | -16.5227 | 5,138.25 | 5,086.86 | 5,095.48 | 26.8 | 0.0549 | 47,106,931 |
| 2025-06-27 | 5,070.00 | 45.09 | -0.8901 | 16.9076 | -17.7977 | 5,142.27 | 5,086.41 | 5,095.41 | 27.1 | 0.0535 | 47,093,583 |
| 2025-06-26 | 5,110.00 | 47.71 | 5.8223 | 21.3570 | -15.5346 | 5,149.88 | 5,086.97 | 5,095.83 | 27.2 | 0.0524 | 47,108,303 |
| 2025-06-25 | 5,130.00 | 49.04 | 10.2325 | 25.2407 | -15.0082 | 5,154.08 | 5,086.19 | 5,095.60 | 26.5 | 0.0532 | 47,120,191 |
| 2025-06-24 | 5,160.00 | 51.01 | 13.6762 | 28.9927 | -15.3166 | 5,156.61 | 5,084.70 | 5,095.02 | 26.3 | 0.0538 | 47,144,017 |
| 2025-06-23 | 5,060.00 | 44.04 | 14.8181 | 32.8218 | -18.0037 | 5,156.25 | 5,082.15 | 5,093.92 | 25.6 | 0.0549 | 47,126,951 |
| 2025-06-20 | 5,180.00 | 52.34 | 26.2419 | 37.3228 | -11.0809 | 5,166.39 | 5,082.90 | 5,094.49 | 24.9 | 0.0518 | 47,158,470 |
| 2025-06-19 | 5,170.00 | 51.64 | 28.2230 | 40.0930 | -11.8700 | 5,164.95 | 5,079.61 | 5,093.06 | 25.7 | 0.0520 | 47,148,283 |
| 2025-06-18 | 5,160.00 | 50.96 | 31.3592 | 43.0605 | -11.7013 | 5,164.42 | 5,076.55 | 5,091.76 | 26.8 | 0.0527 | 47,136,501 |
| 2025-06-17 | 5,130.00 | 48.98 | 35.9242 | 45.9858 | -10.0616 | 5,164.89 | 5,073.72 | 5,090.62 | 28.0 | 0.0527 | 47,112,795 |
| 2025-06-16 | 5,220.00 | 55.20 | 44.2828 | 48.5012 | -4.2184 | 5,168.56 | 5,071.81 | 5,089.96 | 29.3 | 0.0545 | 47,176,615 |
| 2025-06-13 | 5,080.00 | 45.15 | 45.1437 | 49.5558 | -4.4121 | 5,163.14 | 5,066.79 | 5,087.77 | 30.7 | 0.0566 | 47,136,026 |
| 2025-06-12 | 5,250.00 | 60.43 | 59.8405 | 50.6589 | 9.1816 | 5,171.90 | 5,066.34 | 5,087.90 | 32.2 | 0.0566 | 47,183,170 |
| 2025-06-11 | 5,260.00 | 61.56 | 60.4193 | 48.3635 | 12.0559 | 5,163.67 | 5,060.11 | 5,085.18 | 32.4 | 0.0555 | 47,215,506 |
| 2025-06-10 | 5,320.00 | 68.78 | 59.2612 | 45.3495 | 13.9117 | 5,153.53 | 5,053.34 | 5,082.24 | 31.1 | 0.0536 | 47,229,398 |
| 2025-06-09 | 5,270.00 | 65.67 | 50.8118 | 41.8716 | 8.9403 | 5,136.01 | 5,044.30 | 5,078.24 | 29.4 | 0.0461 | 47,202,530 |
| 2025-06-05 | 5,200.00 | 60.55 | 44.3793 | 39.6365 | 4.7428 | 5,121.91 | 5,036.65 | 5,075.02 | 28.2 | 0.0395 | 47,173,154 |
| 2025-06-04 | 5,250.00 | 67.19 | 42.6507 | 38.4508 | 4.1999 | 5,113.69 | 5,031.11 | 5,072.92 | 27.2 | 0.0394 | 47,199,731 |
