인성정보
033230
KOSDAQ
1,862.00
기준일: 2025-11-28
+45 (+2.48%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
495,208
코드
033230
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
43.96
MACD Hist
-6.3560
ADX14
18.5
EMA20
1,867.71
EMA60
1,944.89
BBW
0.2044
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
33.3%
상승 확률
66.7%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 1,817.00 | 43.96 | -26.8503 | -20.4943 | -6.3560 | 1,867.71 | 1,944.89 | 2,000.50 | 18.5 | 0.2044 | 1,720,892,009 |
| 2025-11-26 | 1,840.00 | 45.81 | -25.4052 | -18.9053 | -6.4998 | 1,873.04 | 1,949.22 | 2,003.58 | 19.7 | 0.2046 | 1,721,241,612 |
| 2025-11-25 | 1,783.00 | 40.03 | -25.5329 | -17.2803 | -8.2525 | 1,876.52 | 1,952.92 | 2,006.33 | 21.2 | 0.2042 | 1,720,806,112 |
| 2025-11-24 | 1,799.00 | 41.17 | -19.5208 | -15.2172 | -4.3036 | 1,886.37 | 1,958.68 | 2,010.09 | 22.7 | 0.1999 | 1,721,185,332 |
| 2025-11-21 | 1,810.00 | 41.94 | -13.1925 | -14.1413 | 0.9488 | 1,895.56 | 1,964.10 | 2,013.63 | 24.2 | 0.1968 | 1,721,641,169 |
| 2025-11-20 | 1,866.00 | 45.98 | -6.0433 | -14.3785 | 8.3353 | 1,904.57 | 1,969.32 | 2,017.06 | 25.6 | 0.1941 | 1,722,208,032 |
| 2025-11-19 | 1,845.00 | 44.10 | -2.5322 | -16.4623 | 13.9301 | 1,908.63 | 1,972.82 | 2,019.59 | 26.3 | 0.1953 | 1,721,268,860 |
| 2025-11-18 | 1,918.00 | 49.67 | 4.1242 | -19.9449 | 24.0691 | 1,915.33 | 1,977.15 | 2,022.53 | 27.0 | 0.1947 | 1,722,328,486 |
| 2025-11-17 | 2,020.00 | 59.39 | 5.1275 | -25.9621 | 31.0896 | 1,915.05 | 1,979.16 | 2,024.29 | 26.7 | 0.1945 | 1,724,419,384 |
| 2025-11-14 | 1,964.00 | 54.89 | -4.0520 | -33.7345 | 29.6825 | 1,904.00 | 1,977.78 | 2,024.36 | 25.8 | 0.1828 | 1,722,847,665 |
| 2025-11-13 | 1,998.00 | 58.55 | -10.0076 | -41.1552 | 31.1475 | 1,897.69 | 1,978.24 | 2,025.37 | 24.5 | 0.1778 | 1,730,196,046 |
| 2025-11-12 | 2,030.00 | 62.17 | -20.9254 | -48.9421 | 28.0166 | 1,887.13 | 1,977.57 | 2,025.83 | 22.6 | 0.1670 | 1,732,437,944 |
| 2025-11-11 | 2,035.00 | 62.74 | -37.8143 | -55.9462 | 18.1319 | 1,872.09 | 1,975.80 | 2,025.76 | 20.8 | 0.1490 | 1,736,988,945 |
| 2025-11-10 | 1,864.00 | 47.68 | -59.3297 | -60.4792 | 1.1495 | 1,854.94 | 1,973.79 | 2,025.61 | 18.9 | 0.1238 | 1,708,251,725 |
| 2025-11-07 | 1,724.00 | 24.49 | -68.5173 | -60.7666 | -7.7507 | 1,853.98 | 1,977.51 | 2,028.32 | 18.6 | 0.1290 | 1,697,127,833 |
| 2025-11-06 | 1,745.00 | 26.10 | -64.9928 | -58.8289 | -6.1639 | 1,867.67 | 1,986.10 | 2,033.44 | 18.9 | 0.1192 | 1,706,111,741 |
| 2025-11-05 | 1,770.00 | 28.15 | -61.6872 | -57.2879 | -4.3992 | 1,880.58 | 1,994.28 | 2,038.29 | 18.4 | 0.1151 | 1,706,303,641 |
| 2025-11-04 | 1,787.00 | 29.62 | -59.1162 | -56.1881 | -2.9280 | 1,892.22 | 2,001.88 | 2,042.79 | 17.8 | 0.1109 | 1,706,804,182 |
| 2025-11-03 | 1,812.00 | 31.89 | -56.7056 | -55.4561 | -1.2495 | 1,903.29 | 2,009.16 | 2,047.09 | 18.6 | 0.1062 | 1,707,202,866 |
| 2025-10-31 | 1,831.00 | 33.71 | -55.3496 | -55.1437 | -0.2058 | 1,912.90 | 2,015.85 | 2,051.04 | 19.7 | 0.1112 | 1,707,492,451 |
| 2025-10-30 | 1,813.00 | 30.20 | -54.7482 | -55.0923 | 0.3441 | 1,921.52 | 2,022.11 | 2,054.74 | 21.1 | 0.1083 | 1,707,248,474 |
| 2025-10-29 | 1,864.00 | 35.09 | -51.3516 | -55.1783 | 3.8267 | 1,932.95 | 2,029.20 | 2,058.81 | 22.6 | 0.1113 | 1,707,655,659 |
| 2025-10-28 | 1,891.00 | 38.12 | -51.4621 | -56.1350 | 4.6729 | 1,940.21 | 2,034.80 | 2,062.08 | 23.6 | 0.1166 | 1,707,995,248 |
| 2025-10-27 | 1,900.00 | 39.17 | -53.6036 | -57.3032 | 3.6996 | 1,945.39 | 2,039.68 | 2,064.96 | 24.2 | 0.1248 | 1,708,316,837 |
| 2025-10-24 | 1,903.00 | 39.50 | -56.4737 | -58.2281 | 1.7544 | 1,950.16 | 2,044.41 | 2,067.73 | 24.5 | 0.1354 | 1,708,772,169 |
| 2025-10-23 | 1,933.00 | 42.92 | -59.6210 | -58.6667 | -0.9543 | 1,955.13 | 2,049.20 | 2,070.50 | 24.8 | 0.1476 | 1,709,338,949 |
| 2025-10-22 | 1,858.00 | 28.56 | -65.8254 | -58.4281 | -7.3973 | 1,957.46 | 2,053.14 | 2,072.81 | 25.1 | 0.1600 | 1,702,921,460 |
| 2025-10-21 | 1,862.00 | 28.92 | -65.1506 | -56.5788 | -8.5719 | 1,967.93 | 2,059.76 | 2,076.42 | 23.7 | 0.1558 | 1,703,101,798 |
| 2025-10-20 | 1,880.00 | 30.53 | -63.7490 | -54.4358 | -9.3132 | 1,979.08 | 2,066.46 | 2,080.02 | 22.5 | 0.1498 | 1,703,344,912 |
| 2025-10-17 | 1,868.00 | 28.06 | -62.8656 | -52.1075 | -10.7580 | 1,989.51 | 2,072.78 | 2,083.38 | 21.2 | 0.1455 | 1,703,101,521 |
| 2025-10-16 | 1,890.00 | 29.87 | -59.6017 | -49.4180 | -10.1837 | 2,002.30 | 2,079.73 | 2,087.00 | 19.8 | 0.1393 | 1,703,475,122 |
| 2025-10-15 | 1,920.00 | 32.53 | -56.8089 | -46.8721 | -9.9368 | 2,014.12 | 2,086.16 | 2,090.31 | 18.9 | 0.1361 | 1,703,868,190 |
| 2025-10-14 | 1,905.00 | 29.62 | -55.4724 | -44.3879 | -11.0846 | 2,024.02 | 2,091.79 | 2,093.18 | 18.0 | 0.1358 | 1,703,704,909 |
| 2025-10-13 | 1,930.00 | 31.74 | -51.4325 | -41.6167 | -9.8158 | 2,036.55 | 2,098.12 | 2,096.34 | 17.1 | 0.1267 | 1,703,982,619 |
| 2025-10-10 | 1,954.00 | 33.91 | -48.0735 | -39.1628 | -8.9107 | 2,047.77 | 2,103.82 | 2,099.13 | 15.8 | 0.1205 | 1,704,292,968 |
| 2025-10-02 | 1,984.00 | 36.82 | -45.5305 | -36.9351 | -8.5955 | 2,057.64 | 2,108.90 | 2,101.57 | 15.3 | 0.1120 | 1,704,713,818 |
| 2025-10-01 | 1,979.00 | 35.97 | -44.6771 | -34.7862 | -9.8909 | 2,065.39 | 2,113.13 | 2,103.55 | 15.6 | 0.1075 | 1,704,468,904 |
| 2025-09-30 | 1,978.00 | 35.81 | -42.4288 | -32.3135 | -10.1153 | 2,074.48 | 2,117.68 | 2,105.64 | 15.7 | 0.1020 | 1,704,187,866 |
| 2025-09-29 | 2,020.00 | 39.70 | -38.8402 | -29.7847 | -9.0555 | 2,084.64 | 2,122.41 | 2,107.79 | 16.1 | 0.0901 | 1,704,566,062 |
| 2025-09-26 | 1,976.00 | 32.58 | -37.9713 | -27.5208 | -10.4505 | 2,091.44 | 2,125.89 | 2,109.26 | 16.9 | 0.0844 | 1,703,840,700 |
| 2025-09-25 | 2,045.00 | 39.34 | -31.8299 | -24.9082 | -6.9218 | 2,103.59 | 2,130.97 | 2,111.50 | 16.6 | 0.0661 | 1,704,386,515 |
| 2025-09-24 | 2,035.00 | 37.60 | -30.5538 | -23.1777 | -7.3761 | 2,109.76 | 2,133.88 | 2,112.62 | 16.9 | 0.0697 | 1,703,923,088 |
| 2025-09-23 | 2,050.00 | 39.17 | -27.4624 | -21.3337 | -6.1287 | 2,117.63 | 2,137.23 | 2,113.93 | 17.1 | 0.0687 | 1,704,363,154 |
| 2025-09-22 | 2,075.00 | 41.87 | -24.6444 | -19.8015 | -4.8429 | 2,124.75 | 2,140.19 | 2,115.00 | 17.9 | 0.0795 | 1,704,939,095 |
| 2025-09-19 | 2,100.00 | 44.74 | -23.2347 | -18.5908 | -4.6439 | 2,129.99 | 2,142.40 | 2,115.67 | 18.9 | 0.0945 | 1,705,392,485 |
| 2025-09-18 | 2,110.00 | 45.90 | -23.6428 | -17.4299 | -6.2130 | 2,133.14 | 2,143.84 | 2,115.94 | 20.0 | 0.0957 | 1,705,772,416 |
| 2025-09-17 | 2,070.00 | 40.10 | -24.8381 | -15.8766 | -8.9615 | 2,135.58 | 2,144.98 | 2,116.04 | 21.4 | 0.0968 | 1,705,387,687 |
| 2025-09-16 | 2,075.00 | 40.60 | -21.9296 | -13.6362 | -8.2934 | 2,142.48 | 2,147.53 | 2,116.81 | 22.9 | 0.0953 | 1,705,975,402 |
| 2025-09-15 | 2,090.00 | 42.08 | -18.4075 | -11.5629 | -6.8446 | 2,149.59 | 2,149.98 | 2,117.51 | 24.1 | 0.0973 | 1,706,320,795 |
| 2025-09-12 | 2,120.00 | 45.14 | -15.1715 | -9.8518 | -5.3197 | 2,155.86 | 2,152.02 | 2,117.97 | 25.4 | 0.1338 | 1,706,985,051 |
| 2025-09-11 | 2,140.00 | 47.26 | -13.8750 | -8.5218 | -5.3532 | 2,159.63 | 2,153.10 | 2,117.94 | 25.9 | 0.1461 | 1,707,634,305 |
| 2025-09-10 | 2,150.00 | 48.31 | -14.0548 | -7.1835 | -6.8713 | 2,161.70 | 2,153.55 | 2,117.57 | 26.3 | 0.1489 | 1,708,259,541 |
| 2025-09-09 | 2,135.00 | 46.65 | -15.0981 | -5.4657 | -9.6324 | 2,162.93 | 2,153.67 | 2,117.02 | 27.5 | 0.1480 | 1,707,746,109 |
| 2025-09-08 | 2,150.00 | 48.09 | -14.6828 | -3.0576 | -11.6252 | 2,165.87 | 2,154.30 | 2,116.72 | 28.9 | 0.1458 | 1,708,511,061 |
| 2025-09-05 | 2,115.00 | 44.39 | -15.4664 | -0.1513 | -15.3151 | 2,167.54 | 2,154.45 | 2,116.16 | 29.9 | 0.1448 | 1,707,997,729 |
| 2025-09-04 | 2,130.00 | 45.68 | -12.6780 | 3.6775 | -16.3555 | 2,173.07 | 2,155.78 | 2,116.18 | 31.1 | 0.1402 | 1,708,368,991 |
| 2025-09-03 | 2,150.00 | 47.40 | -10.4619 | 7.7663 | -18.2282 | 2,177.61 | 2,156.66 | 2,115.95 | 32.2 | 0.1365 | 1,709,111,268 |
| 2025-09-02 | 2,100.00 | 42.38 | -9.5174 | 12.3234 | -21.8408 | 2,180.51 | 2,156.88 | 2,115.38 | 33.6 | 0.1356 | 1,708,473,040 |
| 2025-09-01 | 2,085.00 | 40.81 | -3.0826 | 17.7836 | -20.8662 | 2,188.99 | 2,158.81 | 2,115.64 | 35.5 | 0.1264 | 1,708,074,141 |
| 2025-08-29 | 2,100.00 | 41.87 | 6.7026 | 23.0001 | -16.2975 | 2,199.93 | 2,161.31 | 2,116.15 | 37.9 | 0.1125 | 1,708,511,993 |
| 2025-08-28 | 2,185.00 | 48.50 | 17.5674 | 27.0745 | -9.5071 | 2,210.45 | 2,163.39 | 2,116.42 | 39.9 | 0.1016 | 1,709,662,822 |
| 2025-08-27 | 2,185.00 | 48.50 | 22.5247 | 29.4513 | -6.9266 | 2,213.13 | 2,162.66 | 2,115.27 | 40.9 | 0.1367 | 1,709,662,822 |
| 2025-08-26 | 2,240.00 | 53.21 | 28.5244 | 31.1830 | -2.6586 | 2,216.09 | 2,161.90 | 2,114.10 | 42.0 | 0.1673 | 1,710,669,260 |
| 2025-08-25 | 2,265.00 | 55.48 | 30.1673 | 31.8476 | -1.6803 | 2,213.58 | 2,159.25 | 2,111.98 | 42.2 | 0.1891 | 1,711,381,369 |
| 2025-08-22 | 2,190.00 | 49.47 | 29.2800 | 32.2677 | -2.9877 | 2,208.17 | 2,155.67 | 2,109.41 | 42.3 | 0.2014 | 1,710,069,719 |
| 2025-08-21 | 2,190.00 | 49.47 | 35.3580 | 33.0146 | 2.3434 | 2,210.08 | 2,154.51 | 2,108.06 | 42.9 | 0.2114 | 1,710,069,719 |
| 2025-08-20 | 2,215.00 | 51.47 | 42.6013 | 32.4287 | 10.1726 | 2,212.19 | 2,153.30 | 2,106.68 | 42.5 | 0.2181 | 1,711,203,993 |
| 2025-08-19 | 2,250.00 | 54.32 | 48.6814 | 29.8856 | 18.7958 | 2,211.89 | 2,151.21 | 2,104.86 | 42.1 | 0.2218 | 1,712,823,502 |
| 2025-08-18 | 2,405.00 | 70.33 | 52.1701 | 25.1866 | 26.9834 | 2,207.88 | 2,147.86 | 2,102.42 | 40.1 | 0.2203 | 1,718,237,031 |
| 2025-08-14 | 2,340.00 | 66.48 | 40.0822 | 18.4408 | 21.6414 | 2,187.13 | 2,139.14 | 2,097.33 | 38.1 | 0.1960 | 1,706,780,368 |
| 2025-08-13 | 2,280.00 | 62.29 | 30.6888 | 13.0304 | 17.6584 | 2,171.04 | 2,132.34 | 2,093.25 | 36.2 | 0.1805 | 1,699,018,940 |
| 2025-08-12 | 2,225.00 | 57.80 | 24.3622 | 8.6158 | 15.7464 | 2,159.57 | 2,127.33 | 2,090.12 | 34.2 | 0.1740 | 1,688,847,074 |
| 2025-08-11 | 2,225.00 | 57.80 | 21.5328 | 4.6792 | 16.8536 | 2,152.69 | 2,124.02 | 2,087.85 | 32.5 | 0.1695 | 1,688,847,074 |
| 2025-08-08 | 2,170.00 | 52.97 | 17.6082 | 0.4658 | 17.1424 | 2,145.08 | 2,120.60 | 2,085.54 | 30.8 | 0.1638 | 1,685,091,878 |
| 2025-08-07 | 2,185.00 | 54.55 | 17.9429 | -3.8198 | 21.7627 | 2,142.45 | 2,118.92 | 2,084.12 | 29.3 | 0.1627 | 1,686,399,502 |
| 2025-08-06 | 2,225.00 | 58.90 | 16.5819 | -9.2604 | 25.8423 | 2,137.97 | 2,116.68 | 2,082.43 | 27.3 | 0.1607 | 1,688,310,016 |
| 2025-08-05 | 2,270.00 | 64.26 | 10.5307 | -15.7210 | 26.2517 | 2,128.81 | 2,113.01 | 2,080.03 | 24.7 | 0.1535 | 1,691,848,074 |
| 2025-08-04 | 2,235.00 | 61.75 | -1.9277 | -22.2839 | 20.3562 | 2,113.95 | 2,107.69 | 2,076.84 | 22.0 | 0.1387 | 1,669,685,293 |
| 2025-08-01 | 2,235.00 | 61.75 | -14.2375 | -27.3730 | 13.1354 | 2,101.21 | 2,103.37 | 2,074.18 | 19.8 | 0.1315 | 1,669,685,293 |
| 2025-07-31 | 2,175.00 | 57.31 | -29.7423 | -30.6568 | 0.9145 | 2,087.13 | 2,098.91 | 2,071.48 | 17.4 | 0.1208 | 1,640,042,546 |
| 2025-07-30 | 1,999.00 | 37.58 | -42.9902 | -30.8855 | -12.1048 | 2,077.88 | 2,096.33 | 2,069.74 | 14.9 | 0.1196 | 1,609,059,313 |
| 2025-07-29 | 1,981.00 | 34.72 | -41.3541 | -27.8593 | -13.4949 | 2,086.18 | 2,099.63 | 2,070.93 | 15.9 | 0.1137 | 1,608,822,391 |
| 2025-07-28 | 1,994.00 | 35.82 | -36.8316 | -24.4855 | -12.3461 | 2,097.25 | 2,103.65 | 2,072.44 | 17.0 | 0.1019 | 1,609,336,848 |
| 2025-07-25 | 2,020.00 | 38.07 | -31.8472 | -21.3990 | -10.4482 | 2,108.12 | 2,107.37 | 2,073.76 | 17.7 | 0.0883 | 1,609,761,060 |
| 2025-07-24 | 2,035.00 | 39.39 | -27.6693 | -18.7870 | -8.8823 | 2,117.39 | 2,110.33 | 2,074.66 | 18.0 | 0.0785 | 1,610,469,850 |
| 2025-07-23 | 2,055.00 | 41.16 | -23.4615 | -16.5664 | -6.8951 | 2,126.07 | 2,112.89 | 2,075.33 | 18.2 | 0.0686 | 1,611,445,855 |
| 2025-07-22 | 2,075.00 | 42.95 | -19.7860 | -14.8426 | -4.9434 | 2,133.55 | 2,114.85 | 2,075.67 | 18.8 | 0.0741 | 1,611,787,562 |
| 2025-07-21 | 2,125.00 | 47.78 | -16.8433 | -13.6068 | -3.2365 | 2,139.71 | 2,116.20 | 2,075.68 | 19.1 | 0.0822 | 1,612,400,685 |
| 2025-07-18 | 2,155.00 | 50.98 | -17.9332 | -12.7977 | -5.1356 | 2,141.26 | 2,115.90 | 2,074.85 | 18.4 | 0.0828 | 1,612,752,527 |
| 2025-07-17 | 2,095.00 | 44.03 | -22.1181 | -11.5138 | -10.6043 | 2,139.81 | 2,114.57 | 2,073.51 | 17.6 | 0.0853 | 1,610,059,986 |
| 2025-07-16 | 2,050.00 | 37.90 | -21.0287 | -8.8627 | -12.1660 | 2,144.53 | 2,115.24 | 2,073.14 | 18.0 | 0.0849 | 1,609,478,612 |
| 2025-07-15 | 2,095.00 | 42.19 | -14.7505 | -5.8212 | -8.9293 | 2,154.48 | 2,117.45 | 2,073.53 | 19.2 | 0.0818 | 1,610,006,135 |
| 2025-07-14 | 2,105.00 | 43.20 | -11.1046 | -3.5888 | -7.5157 | 2,160.74 | 2,118.21 | 2,073.17 | 20.0 | 0.0765 | 1,610,429,081 |
| 2025-07-11 | 2,145.00 | 47.41 | -7.3076 | -1.7099 | -5.5977 | 2,166.61 | 2,118.66 | 2,072.64 | 20.3 | 0.0711 | 1,610,961,552 |
| 2025-07-10 | 2,150.00 | 47.95 | -6.4278 | -0.3105 | -6.1174 | 2,168.88 | 2,117.77 | 2,071.42 | 19.8 | 0.0701 | 1,611,880,273 |
| 2025-07-09 | 2,130.00 | 45.64 | -5.7205 | 1.2189 | -6.9394 | 2,170.87 | 2,116.67 | 2,070.10 | 19.4 | 0.0735 | 1,607,639,134 |
| 2025-07-08 | 2,160.00 | 48.65 | -2.6981 | 2.9537 | -5.6518 | 2,175.18 | 2,116.22 | 2,069.09 | 20.3 | 0.0783 | 1,608,167,743 |
| 2025-07-07 | 2,185.00 | 51.27 | -1.8557 | 4.3667 | -6.2223 | 2,176.77 | 2,114.74 | 2,067.57 | 20.8 | 0.0800 | 1,608,670,439 |
| 2025-07-04 | 2,160.00 | 48.70 | -3.2989 | 5.9222 | -9.2212 | 2,175.91 | 2,112.35 | 2,065.59 | 21.2 | 0.0864 | 1,608,013,319 |
| 2025-07-03 | 2,165.00 | 49.18 | -2.5476 | 8.2275 | -10.7751 | 2,177.58 | 2,110.74 | 2,064.01 | 21.7 | 0.0879 | 1,608,727,114 |
| 2025-07-02 | 2,150.00 | 47.75 | -2.0607 | 10.9213 | -12.9820 | 2,178.90 | 2,108.90 | 2,062.31 | 22.6 | 0.0885 | 1,608,191,731 |
| 2025-07-01 | 2,150.00 | 47.75 | 0.1181 | 14.1668 | -14.0488 | 2,181.95 | 2,107.51 | 2,060.83 | 24.2 | 0.0864 | 1,608,191,731 |
| 2025-06-30 | 2,120.00 | 45.08 | 2.8972 | 17.6790 | -14.7818 | 2,185.31 | 2,106.07 | 2,059.34 | 25.7 | 0.0938 | 1,607,781,087 |
| 2025-06-27 | 2,150.00 | 47.32 | 9.4568 | 21.3745 | -11.9177 | 2,192.19 | 2,105.59 | 2,058.32 | 27.3 | 0.0971 | 1,608,238,401 |
| 2025-06-26 | 2,130.00 | 45.65 | 14.6372 | 24.3539 | -9.7167 | 2,196.63 | 2,104.09 | 2,056.78 | 28.8 | 0.1005 | 1,607,025,759 |
| 2025-06-25 | 2,235.00 | 54.04 | 23.0726 | 26.7831 | -3.7104 | 2,203.64 | 2,103.21 | 2,055.54 | 30.3 | 0.1186 | 1,608,143,721 |
| 2025-06-24 | 2,250.00 | 55.40 | 22.8128 | 27.7107 | -4.8979 | 2,200.34 | 2,098.74 | 2,052.53 | 30.7 | 0.1391 | 1,608,793,973 |
| 2025-06-23 | 2,180.00 | 49.97 | 20.6221 | 28.9351 | -8.3130 | 2,195.11 | 2,093.62 | 2,049.21 | 31.0 | 0.1394 | 1,607,895,190 |
| 2025-06-20 | 2,200.00 | 51.64 | 24.6533 | 31.0134 | -6.3601 | 2,196.70 | 2,090.69 | 2,047.01 | 31.9 | 0.1394 | 1,608,624,781 |
| 2025-06-19 | 2,210.00 | 52.45 | 27.4037 | 32.6034 | -5.1997 | 2,196.35 | 2,086.98 | 2,044.44 | 32.8 | 0.1393 | 1,609,332,887 |
| 2025-06-18 | 2,260.00 | 56.58 | 29.4973 | 33.9033 | -4.4061 | 2,194.92 | 2,082.81 | 2,041.66 | 33.1 | 0.1396 | 1,610,001,817 |
| 2025-06-17 | 2,195.00 | 52.02 | 26.6496 | 35.0049 | -8.3553 | 2,188.07 | 2,076.81 | 2,037.99 | 33.5 | 0.1359 | 1,608,841,112 |
| 2025-06-16 | 2,170.00 | 50.15 | 29.2454 | 37.0937 | -7.8483 | 2,187.34 | 2,072.80 | 2,035.35 | 34.0 | 0.1360 | 1,607,946,995 |
| 2025-06-13 | 2,165.00 | 49.79 | 34.6786 | 39.0558 | -4.3771 | 2,189.16 | 2,069.50 | 2,033.09 | 35.0 | 0.1407 | 1,607,256,760 |
| 2025-06-12 | 2,240.00 | 55.41 | 41.6181 | 40.1500 | 1.4681 | 2,191.70 | 2,066.27 | 2,030.87 | 35.6 | 0.1535 | 1,608,440,725 |
| 2025-06-11 | 2,270.00 | 57.84 | 42.2338 | 39.7830 | 2.4507 | 2,186.62 | 2,060.38 | 2,027.35 | 35.0 | 0.1620 | 1,609,666,069 |
| 2025-06-10 | 2,240.00 | 56.05 | 39.3506 | 39.1703 | 0.1803 | 2,177.84 | 2,053.27 | 2,023.28 | 34.3 | 0.1647 | 1,604,797,009 |
| 2025-06-09 | 2,275.00 | 58.75 | 38.1529 | 39.1252 | -0.9723 | 2,171.30 | 2,046.94 | 2,019.63 | 33.5 | 0.1649 | 1,608,283,722 |
| 2025-06-05 | 2,255.00 | 57.67 | 32.5056 | 39.3683 | -6.8627 | 2,160.39 | 2,039.21 | 2,015.34 | 33.3 | 0.1666 | 1,606,863,495 |
| 2025-06-04 | 2,250.00 | 57.41 | 26.8611 | 41.0840 | -14.2229 | 2,150.43 | 2,031.90 | 2,011.31 | 33.0 | 0.1661 | 1,604,469,648 |
