금강공업
014280
KOSPI
6,560.00
기준일: 2025-11-28
+290 (+4.63%)
전일 종가 대비
시장
KOSPI
최근 거래량
3,369,534
코드
014280
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
63.31
MACD Hist
77.7149
ADX14
48.1
EMA20
5,757.66
EMA60
5,411.03
BBW
0.2551
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
22.2%
상승 확률
77.8%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 6,270.00 | 63.31 | 187.4482 | 109.7333 | 77.7149 | 5,757.66 | 5,411.03 | 5,118.47 | 48.1 | 0.2551 | 271,721,562 |
| 2025-11-26 | 6,310.00 | 64.39 | 162.7235 | 90.3046 | 72.4189 | 5,703.73 | 5,381.92 | 5,099.12 | 46.5 | 0.2336 | 276,766,554 |
| 2025-11-25 | 5,960.00 | 58.64 | 124.7261 | 72.1999 | 52.5262 | 5,639.91 | 5,350.46 | 5,078.77 | 44.8 | 0.2063 | 266,148,661 |
| 2025-11-24 | 6,170.00 | 64.44 | 110.0498 | 59.0683 | 50.9815 | 5,606.22 | 5,329.79 | 5,063.95 | 43.4 | 0.2089 | 267,864,616 |
| 2025-11-21 | 5,870.00 | 59.07 | 68.3350 | 46.3229 | 22.0120 | 5,546.87 | 5,301.31 | 5,045.37 | 41.8 | 0.2075 | 254,890,699 |
| 2025-11-20 | 5,650.00 | 54.38 | 44.6431 | 40.8199 | 3.8232 | 5,512.86 | 5,282.03 | 5,031.51 | 41.0 | 0.2095 | 253,057,915 |
| 2025-11-19 | 5,470.00 | 50.03 | 36.1544 | 39.8641 | -3.7098 | 5,498.42 | 5,269.56 | 5,021.11 | 40.4 | 0.2207 | 252,455,143 |
| 2025-11-18 | 5,790.00 | 59.37 | 43.1211 | 40.7916 | 2.3295 | 5,501.41 | 5,262.77 | 5,013.57 | 39.7 | 0.2541 | 253,433,389 |
| 2025-11-17 | 5,740.00 | 58.24 | 18.8040 | 40.2092 | -21.4052 | 5,471.04 | 5,244.89 | 5,000.52 | 38.2 | 0.2771 | 248,120,767 |
| 2025-11-14 | 5,600.00 | 54.99 | -7.4160 | 45.5605 | -52.9765 | 5,442.72 | 5,228.11 | 4,988.09 | 37.2 | 0.3145 | 246,406,979 |
| 2025-11-13 | 5,280.00 | 46.05 | -26.5198 | 58.8046 | -85.3244 | 5,426.17 | 5,215.50 | 4,977.81 | 36.2 | 0.3354 | 234,320,763 |
| 2025-11-12 | 5,280.00 | 46.05 | -17.9356 | 80.1357 | -98.0713 | 5,441.56 | 5,213.32 | 4,972.73 | 36.7 | 0.3470 | 234,320,763 |
| 2025-11-11 | 5,220.00 | 44.26 | -6.7183 | 104.6535 | -111.3718 | 5,458.56 | 5,211.06 | 4,967.56 | 37.5 | 0.3597 | 234,069,114 |
| 2025-11-10 | 5,250.00 | 44.95 | 13.8060 | 132.4965 | -118.6905 | 5,483.67 | 5,210.75 | 4,963.32 | 38.5 | 0.3775 | 234,316,558 |
| 2025-11-07 | 5,130.00 | 41.56 | 36.7471 | 162.1691 | -125.4221 | 5,508.27 | 5,209.42 | 4,958.50 | 39.6 | 0.3977 | 234,025,896 |
| 2025-11-06 | 5,200.00 | 42.99 | 77.7119 | 193.5246 | -115.8128 | 5,548.09 | 5,212.12 | 4,955.62 | 40.8 | 0.4148 | 234,344,955 |
| 2025-11-05 | 5,310.00 | 45.28 | 121.7403 | 222.4778 | -100.7376 | 5,584.73 | 5,212.53 | 4,951.51 | 41.6 | 0.4324 | 234,640,224 |
| 2025-11-04 | 5,360.00 | 46.32 | 164.9657 | 247.6622 | -82.6965 | 5,613.65 | 5,209.22 | 4,945.49 | 42.5 | 0.4533 | 235,103,242 |
| 2025-11-03 | 5,550.00 | 50.39 | 212.6467 | 268.3363 | -55.6897 | 5,640.35 | 5,204.11 | 4,938.52 | 42.9 | 0.4730 | 235,944,870 |
| 2025-10-31 | 5,610.00 | 51.73 | 251.0664 | 282.2588 | -31.1923 | 5,649.86 | 5,192.39 | 4,928.24 | 42.6 | 0.4886 | 236,411,850 |
| 2025-10-30 | 5,770.00 | 55.36 | 290.3431 | 290.0568 | 0.2862 | 5,654.05 | 5,178.23 | 4,916.79 | 42.3 | 0.5061 | 237,016,159 |
| 2025-10-29 | 5,840.00 | 56.98 | 319.9602 | 289.9853 | 29.9750 | 5,641.85 | 5,158.17 | 4,902.45 | 41.3 | 0.5155 | 238,934,210 |
| 2025-10-28 | 6,010.00 | 61.02 | 345.9813 | 282.4915 | 63.4897 | 5,620.99 | 5,135.06 | 4,886.69 | 40.2 | 0.5232 | 239,580,875 |
| 2025-10-27 | 6,150.00 | 64.52 | 356.8521 | 266.6191 | 90.2329 | 5,580.04 | 5,105.40 | 4,867.81 | 38.8 | 0.5227 | 240,409,435 |
| 2025-10-24 | 5,920.00 | 61.12 | 351.2820 | 244.0609 | 107.2211 | 5,520.04 | 5,069.99 | 4,846.26 | 37.3 | 0.5131 | 236,078,236 |
| 2025-10-23 | 6,020.00 | 63.58 | 362.4812 | 217.2556 | 145.2256 | 5,477.94 | 5,041.17 | 4,828.21 | 36.1 | 0.5074 | 237,366,142 |
| 2025-10-22 | 6,420.00 | 74.75 | 361.3212 | 180.9492 | 180.3720 | 5,420.89 | 5,007.99 | 4,808.18 | 34.1 | 0.4944 | 238,828,507 |
| 2025-10-21 | 6,370.00 | 74.22 | 313.8577 | 135.8562 | 178.0015 | 5,315.72 | 4,960.13 | 4,781.09 | 30.9 | 0.4527 | 230,891,359 |
| 2025-10-20 | 6,650.00 | 83.23 | 253.8028 | 91.3558 | 162.4469 | 5,204.74 | 4,912.34 | 4,754.39 | 27.6 | 0.4027 | 235,254,122 |
| 2025-10-17 | 6,520.00 | 82.31 | 144.9501 | 50.7441 | 94.2060 | 5,052.61 | 4,853.43 | 4,722.53 | 23.5 | 0.2974 | 198,932,447 |
| 2025-10-16 | 5,020.00 | 56.66 | 17.1424 | 27.1926 | -10.0502 | 4,898.14 | 4,796.94 | 4,692.32 | 20.2 | 0.1408 | 191,805,724 |
| 2025-10-15 | 4,990.00 | 55.46 | 6.4913 | 29.7051 | -23.2138 | 4,885.32 | 4,789.38 | 4,686.81 | 18.6 | 0.1926 | 190,938,897 |
| 2025-10-14 | 4,850.00 | 49.40 | -4.1432 | 35.5086 | -39.6518 | 4,874.30 | 4,782.57 | 4,681.72 | 16.9 | 0.2342 | 188,283,588 |
| 2025-10-13 | 4,805.00 | 47.25 | -3.4019 | 45.4215 | -48.8234 | 4,876.85 | 4,780.29 | 4,678.89 | 17.9 | 0.2499 | 188,099,549 |
| 2025-10-10 | 4,770.00 | 45.59 | 2.1755 | 57.6274 | -55.4519 | 4,884.42 | 4,779.45 | 4,676.77 | 19.2 | 0.2451 | 187,971,335 |
| 2025-10-02 | 4,785.00 | 46.17 | 12.8264 | 71.4904 | -58.6640 | 4,896.46 | 4,779.77 | 4,675.20 | 20.5 | 0.2733 | 188,096,731 |
| 2025-10-01 | 4,755.00 | 44.86 | 24.7069 | 86.1564 | -61.4495 | 4,908.19 | 4,779.59 | 4,673.36 | 21.8 | 0.2972 | 188,010,771 |
| 2025-09-30 | 4,770.00 | 45.37 | 42.5659 | 101.5187 | -58.9528 | 4,924.32 | 4,780.43 | 4,671.99 | 23.2 | 0.3262 | 188,081,761 |
| 2025-09-29 | 4,875.00 | 48.99 | 63.2141 | 116.2569 | -53.0428 | 4,940.56 | 4,780.78 | 4,670.34 | 24.6 | 0.3528 | 188,198,595 |
| 2025-09-26 | 4,795.00 | 45.94 | 77.9583 | 129.5176 | -51.5593 | 4,947.47 | 4,777.59 | 4,666.90 | 26.1 | 0.3796 | 187,801,250 |
| 2025-09-25 | 4,940.00 | 51.08 | 103.7888 | 142.4075 | -38.6186 | 4,963.51 | 4,777.00 | 4,664.75 | 28.1 | 0.3982 | 188,008,406 |
| 2025-09-24 | 4,905.00 | 49.82 | 120.4846 | 152.0621 | -31.5775 | 4,965.99 | 4,771.47 | 4,660.12 | 29.7 | 0.4159 | 187,896,842 |
| 2025-09-23 | 4,975.00 | 52.32 | 143.6057 | 159.9565 | -16.3508 | 4,972.41 | 4,766.95 | 4,656.01 | 31.4 | 0.4286 | 188,078,539 |
| 2025-09-22 | 5,010.00 | 53.57 | 163.9005 | 164.0442 | -0.1437 | 4,972.14 | 4,759.89 | 4,650.64 | 32.6 | 0.4404 | 188,228,355 |
| 2025-09-19 | 5,060.00 | 55.32 | 183.8563 | 164.0801 | 19.7762 | 4,968.15 | 4,751.42 | 4,644.60 | 34.0 | 0.4474 | 188,479,384 |
| 2025-09-18 | 5,130.00 | 57.78 | 201.5621 | 159.1361 | 42.4261 | 4,958.48 | 4,740.95 | 4,637.62 | 35.3 | 0.4516 | 188,681,912 |
| 2025-09-17 | 5,140.00 | 58.12 | 214.1021 | 148.5296 | 65.5725 | 4,940.43 | 4,727.77 | 4,629.35 | 36.2 | 0.4510 | 188,878,273 |
| 2025-09-16 | 5,180.00 | 59.43 | 225.9752 | 132.1364 | 93.8388 | 4,919.42 | 4,713.79 | 4,620.77 | 37.2 | 0.4489 | 189,155,780 |
| 2025-09-15 | 5,290.00 | 63.05 | 233.7700 | 108.6767 | 125.0933 | 4,891.99 | 4,697.99 | 4,611.37 | 38.0 | 0.4442 | 189,657,503 |
| 2025-09-12 | 5,360.00 | 65.40 | 229.1187 | 77.4034 | 151.7153 | 4,850.10 | 4,677.92 | 4,599.96 | 38.3 | 0.4335 | 190,189,014 |
| 2025-09-11 | 5,730.00 | 80.07 | 212.7220 | 39.4746 | 173.2475 | 4,796.42 | 4,654.80 | 4,587.19 | 38.3 | 0.4157 | 191,173,135 |
| 2025-09-10 | 5,790.00 | 82.87 | 151.0271 | -3.8373 | 154.8644 | 4,698.15 | 4,618.35 | 4,567.98 | 36.2 | 0.3612 | 192,322,589 |
| 2025-09-09 | 5,630.00 | 81.25 | 63.9760 | -42.5534 | 106.5294 | 4,583.22 | 4,578.64 | 4,547.44 | 33.9 | 0.2742 | 184,303,819 |
| 2025-09-08 | 4,985.00 | 70.94 | -31.7724 | -69.1857 | 37.4133 | 4,473.03 | 4,543.00 | 4,529.25 | 31.4 | 0.1644 | 174,592,009 |
| 2025-09-05 | 4,340.00 | 40.60 | -87.8474 | -78.5390 | -9.3084 | 4,419.14 | 4,528.01 | 4,521.59 | 30.1 | 0.1302 | 166,389,029 |
| 2025-09-04 | 4,360.00 | 41.86 | -92.4690 | -76.2119 | -16.2570 | 4,427.47 | 4,534.39 | 4,524.64 | 30.0 | 0.1277 | 166,432,741 |
| 2025-09-03 | 4,250.00 | 30.93 | -99.0591 | -72.1477 | -26.9114 | 4,434.57 | 4,540.30 | 4,527.41 | 29.9 | 0.1260 | 166,372,717 |
| 2025-09-02 | 4,245.00 | 30.38 | -94.8297 | -65.4198 | -29.4098 | 4,454.00 | 4,550.14 | 4,532.07 | 27.9 | 0.1188 | 166,357,901 |
| 2025-09-01 | 4,230.00 | 28.80 | -87.5429 | -58.0674 | -29.4755 | 4,476.00 | 4,560.48 | 4,536.89 | 25.5 | 0.1114 | 166,310,025 |
| 2025-08-29 | 4,305.00 | 32.20 | -75.4418 | -50.6985 | -24.7433 | 4,501.90 | 4,571.68 | 4,542.05 | 23.5 | 0.1013 | 166,346,815 |
| 2025-08-28 | 4,315.00 | 32.68 | -66.5353 | -44.5127 | -22.0226 | 4,522.62 | 4,580.72 | 4,546.04 | 22.0 | 0.0951 | 166,374,209 |
| 2025-08-27 | 4,385.00 | 36.18 | -55.2179 | -39.0070 | -16.2108 | 4,544.48 | 4,589.73 | 4,549.92 | 20.4 | 0.0891 | 166,428,933 |
| 2025-08-26 | 4,375.00 | 35.26 | -47.0968 | -34.9543 | -12.1425 | 4,561.27 | 4,596.67 | 4,552.69 | 18.7 | 0.0897 | 166,373,417 |
| 2025-08-25 | 4,460.00 | 39.78 | -35.0281 | -31.9187 | -3.1094 | 4,580.87 | 4,604.19 | 4,555.68 | 16.9 | 0.0876 | 166,450,867 |
| 2025-08-22 | 4,495.00 | 41.83 | -27.7691 | -31.1414 | 3.3723 | 4,593.60 | 4,609.07 | 4,557.28 | 16.1 | 0.0962 | 166,495,511 |
| 2025-08-21 | 4,595.00 | 48.45 | -21.6637 | -31.9844 | 10.3207 | 4,603.98 | 4,612.94 | 4,558.33 | 15.5 | 0.1133 | 166,525,703 |
| 2025-08-20 | 4,595.00 | 48.45 | -23.7377 | -34.5646 | 10.8269 | 4,604.92 | 4,613.55 | 4,557.72 | 15.6 | 0.1261 | 166,525,703 |
| 2025-08-19 | 4,605.00 | 49.12 | -26.0396 | -37.2713 | 11.2317 | 4,605.97 | 4,614.18 | 4,557.09 | 15.4 | 0.1302 | 166,589,391 |
| 2025-08-18 | 4,600.00 | 48.79 | -29.6171 | -40.0792 | 10.4621 | 4,606.07 | 4,614.49 | 4,556.28 | 16.1 | 0.1389 | 166,527,918 |
| 2025-08-14 | 4,680.00 | 53.98 | -33.2434 | -42.6948 | 9.4513 | 4,606.71 | 4,614.98 | 4,555.55 | 16.9 | 0.1415 | 166,563,257 |
| 2025-08-13 | 4,580.00 | 47.50 | -45.5338 | -45.0576 | -0.4762 | 4,598.99 | 4,612.78 | 4,553.46 | 17.9 | 0.1429 | 166,500,370 |
| 2025-08-12 | 4,615.00 | 49.78 | -50.3767 | -44.9385 | -5.4382 | 4,600.99 | 4,613.89 | 4,553.01 | 18.5 | 0.1436 | 166,536,986 |
| 2025-08-11 | 4,605.00 | 49.13 | -59.3889 | -43.5790 | -15.8099 | 4,599.52 | 4,613.85 | 4,551.97 | 19.3 | 0.1472 | 166,479,657 |
| 2025-08-08 | 4,560.00 | 46.24 | -69.0097 | -39.6265 | -29.3832 | 4,598.94 | 4,614.15 | 4,551.08 | 20.2 | 0.1510 | 166,401,877 |
| 2025-08-07 | 4,460.00 | 39.08 | -75.7037 | -32.2807 | -43.4230 | 4,603.04 | 4,615.99 | 4,550.93 | 20.9 | 0.1516 | 166,326,090 |
| 2025-08-06 | 4,430.00 | 36.74 | -72.9648 | -21.4250 | -51.5398 | 4,618.09 | 4,621.27 | 4,552.46 | 19.8 | 0.1480 | 166,245,763 |
| 2025-08-05 | 4,390.00 | 33.57 | -65.3531 | -8.5400 | -56.8130 | 4,637.89 | 4,627.76 | 4,554.51 | 18.3 | 0.1399 | 166,213,853 |
| 2025-08-04 | 4,365.00 | 31.58 | -50.6144 | 5.6632 | -56.2776 | 4,663.99 | 4,635.82 | 4,557.28 | 16.7 | 0.1263 | 166,166,091 |
| 2025-08-01 | 4,375.00 | 31.94 | -28.5208 | 19.7326 | -48.2535 | 4,695.46 | 4,645.00 | 4,560.51 | 15.1 | 0.1041 | 166,263,053 |
| 2025-07-31 | 4,580.00 | 40.63 | -0.9248 | 31.7960 | -32.7208 | 4,729.19 | 4,654.15 | 4,563.63 | 13.5 | 0.0744 | 166,398,431 |
| 2025-07-30 | 4,620.00 | 42.73 | 13.4386 | 39.9762 | -26.5376 | 4,744.90 | 4,656.66 | 4,563.35 | 13.2 | 0.0653 | 166,475,171 |
| 2025-07-29 | 4,680.00 | 46.06 | 27.5033 | 46.6106 | -19.1073 | 4,758.05 | 4,657.91 | 4,562.40 | 13.6 | 0.0593 | 166,521,037 |
| 2025-07-28 | 4,680.00 | 46.06 | 38.9457 | 51.3874 | -12.4417 | 4,766.26 | 4,657.16 | 4,560.42 | 14.1 | 0.0610 | 166,521,037 |
| 2025-07-25 | 4,785.00 | 52.19 | 52.9840 | 54.4978 | -1.5138 | 4,775.34 | 4,656.38 | 4,558.42 | 15.1 | 0.0682 | 166,600,502 |
| 2025-07-24 | 4,895.00 | 59.95 | 59.4404 | 54.8763 | 4.5641 | 4,774.32 | 4,652.02 | 4,554.61 | 15.1 | 0.0811 | 166,677,211 |
| 2025-07-23 | 4,880.00 | 59.18 | 55.6165 | 53.7353 | 1.8812 | 4,761.62 | 4,643.79 | 4,548.89 | 14.3 | 0.0791 | 166,488,183 |
| 2025-07-22 | 4,775.00 | 53.37 | 51.4541 | 53.2649 | -1.8108 | 4,749.16 | 4,635.78 | 4,543.32 | 14.9 | 0.0755 | 166,386,467 |
| 2025-07-21 | 4,870.00 | 60.63 | 56.0839 | 53.7176 | 2.3662 | 4,746.44 | 4,631.06 | 4,539.43 | 15.5 | 0.0787 | 166,464,159 |
| 2025-07-18 | 4,775.00 | 54.93 | 51.5046 | 53.1261 | -1.6215 | 4,733.43 | 4,622.96 | 4,533.87 | 15.5 | 0.0844 | 166,374,470 |
| 2025-07-17 | 4,750.00 | 53.28 | 54.5834 | 53.5315 | 1.0520 | 4,729.06 | 4,617.81 | 4,529.82 | 16.6 | 0.0905 | 166,322,126 |
| 2025-07-16 | 4,740.00 | 52.64 | 60.2646 | 53.2685 | 6.9962 | 4,726.85 | 4,613.32 | 4,526.12 | 17.7 | 0.0964 | 166,279,855 |
| 2025-07-15 | 4,825.00 | 59.07 | 67.6575 | 51.5194 | 16.1381 | 4,725.47 | 4,609.03 | 4,522.52 | 19.0 | 0.0990 | 166,357,905 |
| 2025-07-14 | 4,850.00 | 61.11 | 67.4548 | 47.4849 | 19.9699 | 4,714.99 | 4,601.71 | 4,517.44 | 19.1 | 0.0983 | 166,398,781 |
| 2025-07-11 | 4,815.00 | 59.28 | 63.6695 | 42.4924 | 21.1771 | 4,700.78 | 4,593.29 | 4,511.85 | 19.1 | 0.0938 | 166,298,682 |
| 2025-07-10 | 4,850.00 | 61.98 | 61.4756 | 37.1982 | 24.2775 | 4,688.76 | 4,585.78 | 4,506.76 | 19.2 | 0.0914 | 166,347,902 |
| 2025-07-09 | 4,835.00 | 61.28 | 54.2176 | 31.1288 | 23.0888 | 4,671.79 | 4,576.82 | 4,500.99 | 19.4 | 0.0833 | 166,286,171 |
| 2025-07-08 | 4,865.00 | 63.46 | 45.6924 | 25.3566 | 20.3358 | 4,654.61 | 4,568.07 | 4,495.37 | 18.3 | 0.0748 | 166,362,464 |
| 2025-07-07 | 4,675.00 | 53.80 | 31.0920 | 20.2726 | 10.8194 | 4,632.46 | 4,558.00 | 4,489.16 | 17.3 | 0.0599 | 166,122,815 |
| 2025-07-04 | 4,710.00 | 56.35 | 31.3497 | 17.5678 | 13.7819 | 4,627.98 | 4,554.04 | 4,486.04 | 17.0 | 0.0594 | 166,228,570 |
| 2025-07-03 | 4,725.00 | 57.43 | 27.6591 | 14.1223 | 13.5368 | 4,619.35 | 4,548.75 | 4,482.27 | 15.9 | 0.0571 | 166,287,502 |
| 2025-07-02 | 4,710.00 | 56.66 | 21.0189 | 10.7381 | 10.2807 | 4,608.23 | 4,542.78 | 4,478.19 | 14.8 | 0.0527 | 166,224,757 |
| 2025-07-01 | 4,655.00 | 53.80 | 13.7651 | 8.1679 | 5.5972 | 4,597.51 | 4,537.11 | 4,474.30 | 14.2 | 0.0545 | 166,168,885 |
| 2025-06-30 | 4,590.00 | 50.20 | 9.9064 | 6.7686 | 3.1378 | 4,591.46 | 4,533.11 | 4,471.26 | 13.8 | 0.0530 | 166,089,010 |
| 2025-06-27 | 4,540.00 | 47.26 | 11.4554 | 5.9842 | 5.4712 | 4,591.62 | 4,531.18 | 4,469.27 | 14.0 | 0.0531 | 166,038,295 |
| 2025-06-26 | 4,670.00 | 55.11 | 18.3568 | 4.6164 | 13.7404 | 4,597.05 | 4,530.88 | 4,468.08 | 14.1 | 0.0543 | 166,127,600 |
| 2025-06-25 | 4,755.00 | 61.28 | 13.6621 | 1.1813 | 12.4808 | 4,589.37 | 4,526.17 | 4,464.68 | 13.3 | 0.0544 | 166,225,912 |
| 2025-06-24 | 4,625.00 | 53.95 | -1.1833 | -1.9389 | 0.7557 | 4,571.94 | 4,518.41 | 4,459.80 | 12.4 | 0.0421 | 166,031,929 |
| 2025-06-23 | 4,525.00 | 46.75 | -6.8778 | -2.1278 | -4.7500 | 4,566.35 | 4,514.80 | 4,457.03 | 12.2 | 0.0449 | 165,930,354 |
| 2025-06-20 | 4,540.00 | 47.80 | -3.8643 | -0.9403 | -2.9239 | 4,570.70 | 4,514.45 | 4,455.89 | 12.9 | 0.0524 | 166,020,101 |
| 2025-06-19 | 4,530.00 | 47.07 | -1.4890 | -0.2094 | -1.2796 | 4,573.93 | 4,513.58 | 4,454.47 | 13.7 | 0.0531 | 165,902,728 |
| 2025-06-18 | 4,575.00 | 49.98 | 2.5826 | 0.1105 | 2.4721 | 4,578.56 | 4,513.03 | 4,453.20 | 14.7 | 0.0532 | 165,994,962 |
| 2025-06-17 | 4,570.00 | 49.66 | 3.1601 | -0.5075 | 3.6676 | 4,578.93 | 4,510.93 | 4,451.16 | 15.3 | 0.0558 | 165,900,921 |
| 2025-06-16 | 4,595.00 | 51.19 | 4.3603 | -1.4244 | 5.7847 | 4,579.87 | 4,508.93 | 4,449.16 | 15.6 | 0.0560 | 166,058,893 |
| 2025-06-13 | 4,560.00 | 49.16 | 3.2833 | -2.8706 | 6.1538 | 4,578.28 | 4,506.01 | 4,446.71 | 16.8 | 0.0654 | 165,977,798 |
| 2025-06-12 | 4,670.00 | 55.97 | 5.4245 | -4.4090 | 9.8335 | 4,580.21 | 4,504.18 | 4,444.80 | 17.9 | 0.0975 | 166,127,844 |
| 2025-06-11 | 4,610.00 | 52.65 | -3.1214 | -6.8674 | 3.7460 | 4,570.75 | 4,498.56 | 4,441.02 | 17.9 | 0.1187 | 165,992,689 |
| 2025-06-10 | 4,585.00 | 51.22 | -7.8746 | -7.8039 | -0.0708 | 4,566.62 | 4,494.78 | 4,438.18 | 18.9 | 0.1274 | 165,921,314 |
| 2025-06-09 | 4,580.00 | 50.95 | -11.2815 | -7.7862 | -3.4953 | 4,564.69 | 4,491.72 | 4,435.71 | 20.2 | 0.1375 | 165,857,256 |
| 2025-06-05 | 4,565.00 | 50.17 | -14.9567 | -6.9124 | -8.0443 | 4,563.08 | 4,488.73 | 4,433.29 | 21.3 | 0.1393 | 165,765,808 |
| 2025-06-04 | 4,570.00 | 50.41 | -17.9027 | -4.9013 | -13.0014 | 4,562.88 | 4,486.14 | 4,431.07 | 22.6 | 0.1398 | 165,871,218 |
