삼영
003720
KOSPI
6,780.00
기준일: 2025-11-28
-200 (-2.87%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,147,695
코드
003720
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
68.33
MACD Hist
125.3842
ADX14
44.3
EMA20
6,016.57
EMA60
5,320.57
BBW
0.5829
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
56.7%
상승 확률
40%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 6,980.00 | 68.33 | 515.2515 | 389.8673 | 125.3842 | 6,016.57 | 5,320.57 | 4,913.09 | 44.3 | 0.5829 | 336,652,373 |
| 2025-11-26 | 7,110.00 | 71.03 | 492.9352 | 358.5212 | 134.4140 | 5,915.15 | 5,264.32 | 4,878.35 | 43.5 | 0.5624 | 337,790,223 |
| 2025-11-25 | 6,920.00 | 69.39 | 444.0452 | 324.9177 | 119.1274 | 5,789.38 | 5,201.76 | 4,840.85 | 42.6 | 0.5310 | 335,068,911 |
| 2025-11-24 | 6,390.00 | 64.12 | 394.5303 | 295.1359 | 99.3944 | 5,670.37 | 5,143.51 | 4,805.90 | 41.7 | 0.4915 | 329,901,137 |
| 2025-11-21 | 6,070.00 | 60.29 | 379.5563 | 270.2873 | 109.2691 | 5,594.62 | 5,101.26 | 4,779.28 | 41.4 | 0.4754 | 327,361,249 |
| 2025-11-20 | 6,110.00 | 61.05 | 387.5051 | 242.9700 | 144.5351 | 5,544.58 | 5,068.42 | 4,757.59 | 41.4 | 0.4855 | 329,487,344 |
| 2025-11-19 | 6,630.00 | 71.95 | 387.9415 | 206.8362 | 181.1053 | 5,485.06 | 5,033.11 | 4,734.86 | 40.2 | 0.4894 | 332,123,548 |
| 2025-11-18 | 6,380.00 | 69.52 | 329.9102 | 161.5599 | 168.3503 | 5,364.54 | 4,978.98 | 4,703.00 | 38.1 | 0.4501 | 326,961,951 |
| 2025-11-17 | 6,480.00 | 71.83 | 276.4970 | 119.4723 | 157.0248 | 5,257.65 | 4,931.48 | 4,674.82 | 35.9 | 0.4146 | 329,463,765 |
| 2025-11-14 | 6,060.00 | 67.64 | 194.1188 | 80.2161 | 113.9027 | 5,128.98 | 4,878.99 | 4,644.48 | 33.6 | 0.3497 | 322,602,838 |
| 2025-11-13 | 5,380.00 | 58.30 | 128.9144 | 51.7404 | 77.1740 | 5,030.98 | 4,838.96 | 4,620.69 | 31.2 | 0.3011 | 311,744,205 |
| 2025-11-12 | 5,470.00 | 60.44 | 113.0510 | 32.4469 | 80.6041 | 4,994.24 | 4,820.62 | 4,607.93 | 30.1 | 0.2925 | 312,377,160 |
| 2025-11-11 | 5,540.00 | 62.09 | 81.9956 | 12.2959 | 69.6997 | 4,944.16 | 4,798.61 | 4,593.44 | 28.8 | 0.2753 | 313,434,644 |
| 2025-11-10 | 5,650.00 | 64.66 | 34.0377 | -5.1290 | 39.1667 | 4,881.44 | 4,773.47 | 4,577.53 | 27.1 | 0.2497 | 316,360,717 |
| 2025-11-07 | 4,630.00 | 45.05 | -38.8692 | -14.9207 | -23.9485 | 4,800.54 | 4,743.76 | 4,559.51 | 25.3 | 0.1940 | 310,885,083 |
| 2025-11-06 | 4,740.00 | 47.70 | -27.5050 | -8.9336 | -18.5714 | 4,818.49 | 4,747.62 | 4,558.32 | 26.0 | 0.1918 | 311,186,836 |
| 2025-11-05 | 4,540.00 | 41.93 | -23.8000 | -4.2907 | -19.5093 | 4,826.75 | 4,747.87 | 4,555.27 | 26.6 | 0.1916 | 310,725,783 |
| 2025-11-04 | 4,620.00 | 43.73 | 1.6387 | 0.5866 | 1.0521 | 4,856.94 | 4,754.92 | 4,555.53 | 28.1 | 0.1857 | 311,340,072 |
| 2025-11-03 | 4,745.00 | 46.62 | 25.9384 | 0.3235 | 25.6149 | 4,881.88 | 4,759.50 | 4,554.44 | 28.6 | 0.1836 | 311,806,044 |
| 2025-10-31 | 4,930.00 | 51.27 | 43.8492 | -6.0802 | 49.9294 | 4,896.29 | 4,759.99 | 4,551.24 | 28.6 | 0.1830 | 312,659,680 |
| 2025-10-30 | 5,270.00 | 61.81 | 47.2357 | -18.5625 | 65.7982 | 4,892.74 | 4,754.22 | 4,544.87 | 27.1 | 0.1819 | 314,412,471 |
| 2025-10-29 | 5,010.00 | 55.28 | 16.2528 | -35.0121 | 51.2649 | 4,853.03 | 4,736.74 | 4,532.69 | 25.6 | 0.1608 | 311,776,982 |
| 2025-10-28 | 5,280.00 | 66.19 | 2.9437 | -47.8283 | 50.7720 | 4,836.50 | 4,727.48 | 4,524.66 | 24.4 | 0.1603 | 312,483,594 |
| 2025-10-27 | 5,180.00 | 63.73 | -41.5773 | -60.5213 | 18.9440 | 4,789.82 | 4,708.75 | 4,511.97 | 22.4 | 0.1370 | 311,504,621 |
| 2025-10-24 | 4,640.00 | 42.89 | -87.6157 | -65.2573 | -22.3584 | 4,748.75 | 4,692.77 | 4,500.74 | 20.3 | 0.1216 | 305,546,627 |
| 2025-10-23 | 4,610.00 | 41.14 | -90.1212 | -59.6677 | -30.4535 | 4,760.19 | 4,694.56 | 4,498.40 | 21.1 | 0.1352 | 305,377,561 |
| 2025-10-22 | 4,625.00 | 41.73 | -88.9537 | -52.0543 | -36.8994 | 4,776.00 | 4,697.43 | 4,496.53 | 22.1 | 0.1486 | 305,502,070 |
| 2025-10-21 | 4,600.00 | 40.41 | -87.6970 | -42.8294 | -44.8676 | 4,791.90 | 4,699.88 | 4,494.37 | 22.5 | 0.1542 | 305,321,458 |
| 2025-10-20 | 4,525.00 | 36.37 | -82.2719 | -31.6126 | -50.6594 | 4,812.10 | 4,703.27 | 4,492.59 | 23.0 | 0.1530 | 305,136,105 |
| 2025-10-17 | 4,610.00 | 39.16 | -66.5145 | -18.9477 | -47.5668 | 4,842.32 | 4,709.31 | 4,492.05 | 23.4 | 0.1455 | 305,319,386 |
| 2025-10-16 | 4,745.00 | 44.16 | -54.0893 | -7.0560 | -47.0333 | 4,866.78 | 4,712.68 | 4,490.06 | 24.1 | 0.1497 | 305,622,955 |
| 2025-10-15 | 4,735.00 | 43.67 | -51.1890 | 4.7023 | -55.8913 | 4,879.59 | 4,711.58 | 4,485.78 | 25.7 | 0.1881 | 305,491,730 |
| 2025-10-14 | 4,590.00 | 36.04 | -45.7244 | 18.6751 | -64.3996 | 4,894.81 | 4,710.79 | 4,481.59 | 27.2 | 0.1890 | 305,362,806 |
| 2025-10-13 | 4,775.00 | 42.92 | -23.3209 | 34.7750 | -58.0959 | 4,926.90 | 4,714.88 | 4,479.77 | 28.8 | 0.1755 | 305,607,527 |
| 2025-10-10 | 4,770.00 | 42.65 | -13.2230 | 49.2990 | -62.5220 | 4,942.89 | 4,712.84 | 4,474.81 | 30.8 | 0.1709 | 305,424,683 |
| 2025-10-02 | 4,795.00 | 43.63 | 0.3670 | 64.9295 | -64.5625 | 4,961.09 | 4,710.91 | 4,469.85 | 33.0 | 0.1620 | 305,641,015 |
| 2025-10-01 | 4,850.00 | 45.76 | 15.1620 | 81.0701 | -65.9081 | 4,978.57 | 4,708.06 | 4,464.38 | 34.3 | 0.1545 | 305,850,655 |
| 2025-09-30 | 4,935.00 | 49.23 | 28.2253 | 97.5472 | -69.3219 | 4,992.10 | 4,703.25 | 4,457.90 | 35.2 | 0.1479 | 305,994,475 |
| 2025-09-29 | 4,820.00 | 43.89 | 35.8337 | 114.8777 | -79.0440 | 4,998.12 | 4,695.39 | 4,449.88 | 36.2 | 0.1451 | 305,798,038 |
| 2025-09-26 | 4,830.00 | 44.27 | 56.7326 | 134.6386 | -77.9060 | 5,016.86 | 4,691.17 | 4,443.66 | 38.0 | 0.1342 | 305,932,331 |
| 2025-09-25 | 4,875.00 | 45.91 | 81.5639 | 154.1152 | -72.5513 | 5,036.53 | 4,686.46 | 4,437.17 | 39.8 | 0.1224 | 306,215,181 |
| 2025-09-24 | 5,000.00 | 50.77 | 107.4894 | 172.2530 | -64.7636 | 5,053.54 | 4,680.07 | 4,429.81 | 41.3 | 0.1246 | 306,405,435 |
| 2025-09-23 | 4,995.00 | 50.57 | 126.2890 | 188.4439 | -62.1549 | 5,059.17 | 4,669.22 | 4,420.23 | 42.3 | 0.1322 | 306,248,290 |
| 2025-09-22 | 5,000.00 | 50.76 | 148.9564 | 203.9826 | -55.0262 | 5,065.93 | 4,658.18 | 4,410.57 | 43.1 | 0.1428 | 306,452,651 |
| 2025-09-19 | 5,130.00 | 55.70 | 175.2124 | 217.7392 | -42.5268 | 5,072.87 | 4,646.59 | 4,400.66 | 44.0 | 0.1500 | 306,772,272 |
| 2025-09-18 | 5,200.00 | 58.55 | 192.9397 | 228.3708 | -35.4311 | 5,066.86 | 4,630.21 | 4,388.40 | 44.4 | 0.1741 | 306,989,740 |
| 2025-09-17 | 5,150.00 | 57.09 | 205.6326 | 237.2286 | -31.5960 | 5,052.84 | 4,610.89 | 4,374.76 | 44.3 | 0.1950 | 306,790,149 |
| 2025-09-16 | 5,110.00 | 55.94 | 223.9332 | 245.1276 | -21.1944 | 5,042.61 | 4,592.62 | 4,361.73 | 44.3 | 0.2149 | 306,484,133 |
| 2025-09-15 | 5,160.00 | 57.74 | 248.1069 | 250.4263 | -2.3193 | 5,035.52 | 4,575.08 | 4,349.16 | 44.7 | 0.2267 | 306,735,710 |
| 2025-09-12 | 5,300.00 | 63.00 | 270.2617 | 251.0061 | 19.2556 | 5,022.42 | 4,555.25 | 4,335.53 | 44.8 | 0.2277 | 307,277,873 |
| 2025-09-11 | 5,640.00 | 79.29 | 280.3535 | 246.1922 | 34.1613 | 4,993.20 | 4,530.00 | 4,319.32 | 44.1 | 0.2231 | 308,099,140 |
| 2025-09-10 | 5,300.00 | 72.75 | 254.5384 | 237.6519 | 16.8865 | 4,925.11 | 4,492.38 | 4,297.12 | 42.7 | 0.2071 | 306,197,533 |
| 2025-09-09 | 5,250.00 | 71.52 | 252.5047 | 233.4302 | 19.0744 | 4,885.65 | 4,465.00 | 4,280.27 | 42.7 | 0.2177 | 305,813,986 |
| 2025-09-08 | 5,250.00 | 71.52 | 251.3270 | 228.6616 | 22.6654 | 4,847.30 | 4,438.39 | 4,263.97 | 41.7 | 0.2253 | 305,813,986 |
| 2025-09-05 | 5,150.00 | 69.12 | 246.1683 | 222.9953 | 23.1730 | 4,804.91 | 4,410.88 | 4,247.40 | 40.7 | 0.2273 | 305,435,051 |
| 2025-09-04 | 5,250.00 | 74.99 | 246.1850 | 217.2020 | 28.9830 | 4,768.58 | 4,385.82 | 4,232.23 | 39.7 | 0.2361 | 305,787,093 |
| 2025-09-03 | 5,030.00 | 69.73 | 232.4437 | 209.9563 | 22.4874 | 4,717.91 | 4,356.53 | 4,215.12 | 38.6 | 0.2264 | 304,902,726 |
| 2025-09-02 | 5,030.00 | 69.73 | 233.9237 | 204.3344 | 29.5893 | 4,685.06 | 4,333.70 | 4,201.43 | 38.4 | 0.2252 | 304,902,726 |
| 2025-09-01 | 5,110.00 | 74.65 | 232.4103 | 196.9371 | 35.4732 | 4,648.75 | 4,310.09 | 4,187.50 | 37.7 | 0.2208 | 305,284,791 |
| 2025-08-29 | 5,100.00 | 74.44 | 218.9526 | 188.0688 | 30.8838 | 4,600.19 | 4,282.98 | 4,172.00 | 36.4 | 0.2253 | 304,630,806 |
| 2025-08-28 | 4,845.00 | 68.24 | 199.6092 | 180.3478 | 19.2613 | 4,547.58 | 4,255.28 | 4,156.40 | 35.1 | 0.2152 | 303,760,210 |
| 2025-08-27 | 4,855.00 | 68.85 | 197.9801 | 175.5325 | 22.4476 | 4,516.27 | 4,235.29 | 4,144.83 | 34.5 | 0.2233 | 303,966,157 |
| 2025-08-26 | 4,800.00 | 67.36 | 192.0029 | 169.9206 | 22.0824 | 4,480.62 | 4,214.29 | 4,132.89 | 34.1 | 0.2256 | 303,796,298 |
| 2025-08-25 | 4,840.00 | 69.60 | 187.1811 | 164.4000 | 22.7812 | 4,447.00 | 4,194.43 | 4,121.68 | 33.7 | 0.2211 | 303,937,628 |
| 2025-08-22 | 4,615.00 | 63.21 | 174.2314 | 158.7047 | 15.5267 | 4,405.63 | 4,172.55 | 4,109.61 | 33.4 | 0.2266 | 303,627,321 |
| 2025-08-21 | 4,585.00 | 62.22 | 178.0777 | 154.8230 | 23.2546 | 4,383.59 | 4,157.55 | 4,101.11 | 33.8 | 0.2388 | 303,445,997 |
| 2025-08-20 | 4,550.00 | 61.10 | 183.4512 | 149.0094 | 34.4418 | 4,362.39 | 4,143.06 | 4,092.98 | 34.2 | 0.2477 | 303,252,734 |
| 2025-08-19 | 4,630.00 | 65.23 | 191.2051 | 140.3989 | 50.8062 | 4,342.64 | 4,129.26 | 4,085.30 | 34.9 | 0.2593 | 303,687,633 |
| 2025-08-18 | 4,840.00 | 78.09 | 190.1752 | 127.6974 | 62.4778 | 4,312.40 | 4,112.29 | 4,076.15 | 34.3 | 0.2573 | 304,096,695 |
| 2025-08-14 | 4,850.00 | 78.78 | 164.7127 | 112.0779 | 52.6348 | 4,256.86 | 4,087.62 | 4,063.31 | 31.9 | 0.2326 | 304,893,934 |
| 2025-08-13 | 4,460.00 | 68.86 | 128.7993 | 98.9192 | 29.8800 | 4,194.42 | 4,061.78 | 4,050.09 | 29.4 | 0.1926 | 301,578,197 |
| 2025-08-12 | 4,370.00 | 65.39 | 120.7963 | 91.4492 | 29.3471 | 4,166.47 | 4,048.28 | 4,043.20 | 28.1 | 0.1883 | 301,338,473 |
| 2025-08-11 | 4,365.00 | 65.19 | 117.9882 | 84.1124 | 33.8758 | 4,145.04 | 4,037.37 | 4,037.71 | 27.0 | 0.1869 | 301,168,488 |
| 2025-08-08 | 4,360.00 | 65.00 | 113.1970 | 75.6435 | 37.5536 | 4,121.89 | 4,026.27 | 4,032.20 | 25.7 | 0.1820 | 300,885,898 |
| 2025-08-07 | 4,270.00 | 61.53 | 105.9443 | 66.2551 | 39.6892 | 4,096.82 | 4,014.95 | 4,026.70 | 24.4 | 0.1741 | 300,508,402 |
| 2025-08-06 | 4,350.00 | 67.01 | 104.3098 | 56.3328 | 47.9770 | 4,078.59 | 4,006.31 | 4,022.61 | 23.9 | 0.1711 | 300,654,370 |
| 2025-08-05 | 4,375.00 | 68.79 | 92.5609 | 44.3386 | 48.2223 | 4,050.03 | 3,994.66 | 4,017.10 | 23.3 | 0.1617 | 300,827,384 |
| 2025-08-04 | 4,365.00 | 68.48 | 73.6732 | 32.2830 | 41.3902 | 4,015.82 | 3,981.77 | 4,011.09 | 20.8 | 0.1447 | 300,180,868 |
| 2025-08-01 | 4,070.00 | 56.65 | 49.5122 | 21.9354 | 27.5768 | 3,979.06 | 3,968.77 | 4,005.14 | 18.7 | 0.1198 | 299,625,299 |
| 2025-07-31 | 4,150.00 | 62.56 | 47.9902 | 15.0412 | 32.9490 | 3,969.49 | 3,965.34 | 4,004.05 | 17.7 | 0.1195 | 299,822,613 |
| 2025-07-30 | 4,080.00 | 59.10 | 37.2041 | 6.8040 | 30.4001 | 3,950.49 | 3,959.08 | 4,001.60 | 15.2 | 0.1070 | 299,305,524 |
| 2025-07-29 | 4,080.00 | 59.10 | 30.0232 | -0.7961 | 30.8193 | 3,936.86 | 3,954.99 | 4,000.28 | 13.8 | 0.1012 | 299,305,524 |
| 2025-07-28 | 4,175.00 | 66.28 | 20.4211 | -8.5009 | 28.9220 | 3,921.79 | 3,950.75 | 3,998.94 | 12.1 | 0.0916 | 299,497,707 |
| 2025-07-25 | 3,915.00 | 51.21 | -1.8045 | -15.7314 | 13.9269 | 3,895.13 | 3,943.15 | 3,995.98 | 10.2 | 0.0614 | 298,796,264 |
| 2025-07-24 | 3,930.00 | 52.47 | -3.6734 | -19.2131 | 15.5397 | 3,893.04 | 3,944.10 | 3,997.34 | 10.4 | 0.0606 | 298,888,028 |
| 2025-07-23 | 3,935.00 | 52.87 | -7.5327 | -23.0980 | 15.5653 | 3,889.15 | 3,944.58 | 3,998.47 | 10.6 | 0.0583 | 298,978,585 |
| 2025-07-22 | 3,865.00 | 47.66 | -12.8581 | -26.9894 | 14.1312 | 3,884.33 | 3,944.90 | 3,999.54 | 11.1 | 0.0600 | 298,881,055 |
| 2025-07-21 | 3,950.00 | 54.44 | -12.3409 | -30.5222 | 18.1812 | 3,886.36 | 3,947.61 | 4,001.80 | 11.7 | 0.0681 | 298,993,056 |
| 2025-07-18 | 3,910.00 | 51.42 | -20.1559 | -35.0675 | 14.9116 | 3,879.66 | 3,947.53 | 4,002.67 | 11.7 | 0.0665 | 298,871,145 |
| 2025-07-17 | 3,895.00 | 50.27 | -25.7647 | -38.7954 | 13.0307 | 3,876.47 | 3,948.80 | 4,004.23 | 12.0 | 0.0981 | 298,769,914 |
| 2025-07-16 | 3,875.00 | 48.78 | -31.0215 | -42.0531 | 11.0316 | 3,874.52 | 3,950.63 | 4,006.07 | 12.3 | 0.1282 | 298,630,909 |
| 2025-07-15 | 3,875.00 | 48.78 | -35.2435 | -44.8109 | 9.5674 | 3,874.47 | 3,953.19 | 4,008.27 | 13.0 | 0.1284 | 298,630,909 |
| 2025-07-14 | 3,885.00 | 49.42 | -40.1198 | -47.2028 | 7.0830 | 3,874.41 | 3,955.84 | 4,010.51 | 13.6 | 0.1284 | 298,749,289 |
| 2025-07-11 | 3,885.00 | 49.42 | -46.7782 | -48.9735 | 2.1953 | 3,873.30 | 3,958.24 | 4,012.62 | 13.9 | 0.1287 | 298,749,289 |
| 2025-07-10 | 3,860.00 | 47.94 | -54.5964 | -49.5224 | -5.0740 | 3,872.07 | 3,960.72 | 4,014.76 | 14.0 | 0.1300 | 298,522,607 |
| 2025-07-09 | 3,790.00 | 43.66 | -61.2357 | -48.2539 | -12.9818 | 3,873.34 | 3,964.14 | 4,017.36 | 14.8 | 0.1323 | 298,375,662 |
| 2025-07-08 | 3,760.00 | 41.76 | -61.6919 | -45.0084 | -16.6835 | 3,882.11 | 3,970.04 | 4,021.18 | 14.5 | 0.1319 | 298,290,555 |
| 2025-07-07 | 3,745.00 | 40.83 | -58.3222 | -40.8375 | -17.4847 | 3,894.96 | 3,977.16 | 4,025.57 | 14.1 | 0.1277 | 298,169,525 |
| 2025-07-04 | 3,790.00 | 42.73 | -51.6457 | -36.4664 | -15.1794 | 3,910.75 | 3,985.03 | 4,030.29 | 13.7 | 0.1236 | 298,273,836 |
| 2025-07-03 | 3,875.00 | 46.52 | -46.9547 | -32.6715 | -14.2832 | 3,923.46 | 3,991.64 | 4,034.33 | 13.7 | 0.1227 | 298,424,050 |
| 2025-07-02 | 3,800.00 | 42.33 | -48.9388 | -29.1007 | -19.8381 | 3,928.56 | 3,995.60 | 4,037.01 | 13.7 | 0.1221 | 298,319,933 |
| 2025-07-01 | 3,835.00 | 43.82 | -43.1231 | -24.1412 | -18.9819 | 3,942.09 | 4,002.23 | 4,040.99 | 13.5 | 0.1175 | 298,446,357 |
| 2025-06-30 | 3,785.00 | 41.06 | -38.6365 | -19.3957 | -19.2407 | 3,953.36 | 4,007.90 | 4,044.45 | 13.4 | 0.1147 | 298,349,006 |
| 2025-06-27 | 3,815.00 | 42.22 | -27.2570 | -14.5856 | -12.6715 | 3,971.08 | 4,015.45 | 4,048.81 | 13.4 | 0.1077 | 298,431,849 |
| 2025-06-26 | 3,880.00 | 44.74 | -15.3908 | -11.4177 | -3.9731 | 3,987.51 | 4,022.25 | 4,052.74 | 13.6 | 0.1013 | 298,539,813 |
| 2025-06-25 | 3,955.00 | 47.80 | -6.6395 | -10.4244 | 3.7849 | 3,998.83 | 4,027.07 | 4,055.64 | 13.9 | 0.1002 | 298,666,530 |
| 2025-06-24 | 3,995.00 | 49.48 | -3.0095 | -11.3706 | 8.3611 | 4,003.45 | 4,029.51 | 4,057.34 | 15.0 | 0.1026 | 298,784,651 |
| 2025-06-23 | 3,925.00 | 46.42 | -2.4051 | -13.4609 | 11.0557 | 4,004.33 | 4,030.68 | 4,058.38 | 15.8 | 0.1051 | 298,650,033 |
| 2025-06-20 | 4,180.00 | 58.36 | 5.5284 | -16.2248 | 21.7533 | 4,012.69 | 4,034.26 | 4,060.63 | 16.7 | 0.1058 | 298,929,919 |
| 2025-06-19 | 4,240.00 | 61.83 | -10.3895 | -21.6632 | 11.2737 | 3,995.07 | 4,029.32 | 4,058.62 | 16.1 | 0.0978 | 299,166,176 |
| 2025-06-18 | 3,930.00 | 46.58 | -36.6645 | -24.4816 | -12.1829 | 3,969.29 | 4,022.18 | 4,055.57 | 15.4 | 0.0790 | 298,458,665 |
| 2025-06-17 | 3,870.00 | 42.45 | -38.1040 | -21.4358 | -16.6682 | 3,973.43 | 4,025.31 | 4,057.68 | 15.4 | 0.0786 | 298,327,271 |
| 2025-06-16 | 3,860.00 | 41.75 | -33.2781 | -17.2688 | -16.0093 | 3,984.31 | 4,030.57 | 4,060.84 | 14.7 | 0.0767 | 298,202,952 |
| 2025-06-13 | 3,810.00 | 38.28 | -25.6161 | -13.2665 | -12.3497 | 3,997.40 | 4,036.35 | 4,064.21 | 13.3 | 0.0870 | 298,020,706 |
| 2025-06-12 | 4,005.00 | 48.82 | -10.3732 | -10.1791 | -0.1942 | 4,017.13 | 4,044.03 | 4,068.48 | 12.0 | 0.0901 | 298,246,393 |
| 2025-06-11 | 4,005.00 | 48.82 | -10.6214 | -10.1305 | -0.4909 | 4,018.40 | 4,045.35 | 4,069.55 | 12.5 | 0.0923 | 298,246,393 |
| 2025-06-10 | 3,960.00 | 45.85 | -10.7837 | -10.0078 | -0.7759 | 4,019.81 | 4,046.72 | 4,070.64 | 12.7 | 0.1044 | 298,169,304 |
| 2025-06-09 | 4,035.00 | 50.37 | -6.2522 | -9.8138 | 3.5616 | 4,026.11 | 4,049.66 | 4,072.50 | 12.9 | 0.1042 | 298,323,053 |
| 2025-06-05 | 4,070.00 | 52.62 | -8.0137 | -10.7042 | 2.6905 | 4,025.17 | 4,050.15 | 4,073.13 | 13.8 | 0.1062 | 298,414,479 |
| 2025-06-04 | 4,000.00 | 48.34 | -13.7091 | -11.3768 | -2.3323 | 4,020.46 | 4,049.48 | 4,073.18 | 14.6 | 0.1064 | 298,273,428 |
