NAVER
035420
KOSPI
244,000.00
기준일: 2025-11-28
-7500 (-2.98%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,580,887
코드
035420
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
46.56
MACD Hist
-945.1853
ADX14
16.3
EMA20
257,725.49
EMA60
251,170.78
BBW
0.1177
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
42.3%
상승 확률
53.8%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 251,500.00 | 46.56 | 210.5777 | 1,155.7630 | -945.1853 | 257,725.49 | 251,170.78 | 240,641.28 | 16.3 | 0.1177 | 27,219,964 |
| 2025-11-26 | 263,500.00 | 53.91 | 833.5198 | 1,392.0593 | -558.5396 | 258,380.81 | 251,159.62 | 240,458.78 | 17.2 | 0.1146 | 29,248,514 |
| 2025-11-25 | 253,000.00 | 47.13 | 394.6783 | 1,531.6942 | -1,137.0159 | 257,841.94 | 250,741.30 | 240,071.53 | 18.3 | 0.1151 | 28,303,995 |
| 2025-11-24 | 261,000.00 | 52.61 | 897.9071 | 1,815.9482 | -918.0411 | 258,351.62 | 250,664.73 | 239,854.24 | 19.3 | 0.1151 | 29,522,654 |
| 2025-11-21 | 262,500.00 | 53.69 | 712.6042 | 2,045.4585 | -1,332.8543 | 258,072.85 | 250,314.38 | 239,498.85 | 20.3 | 0.1202 | 31,196,300 |
| 2025-11-20 | 257,000.00 | 50.19 | 312.9978 | 2,378.6720 | -2,065.6742 | 257,606.83 | 249,901.31 | 239,112.28 | 21.8 | 0.1287 | 29,917,594 |
| 2025-11-19 | 248,500.00 | 44.13 | 358.4021 | 2,895.0906 | -2,536.6885 | 257,670.71 | 249,660.68 | 238,811.65 | 22.8 | 0.1416 | 28,947,057 |
| 2025-11-18 | 249,000.00 | 44.43 | 1,276.5959 | 3,529.2627 | -2,252.6668 | 258,636.04 | 249,700.02 | 238,648.82 | 23.8 | 0.1370 | 29,517,811 |
| 2025-11-17 | 255,000.00 | 48.00 | 2,379.0673 | 4,092.4294 | -1,713.3621 | 259,650.36 | 249,723.75 | 238,474.85 | 25.5 | 0.1330 | 30,477,456 |
| 2025-11-14 | 253,500.00 | 47.01 | 3,140.7081 | 4,520.7699 | -1,380.0618 | 260,139.88 | 249,544.90 | 238,197.11 | 26.9 | 0.1320 | 29,969,638 |
| 2025-11-13 | 265,500.00 | 54.77 | 4,219.8828 | 4,865.7854 | -645.9025 | 260,838.81 | 249,410.83 | 237,939.92 | 28.5 | 0.1310 | 30,893,049 |
| 2025-11-12 | 263,500.00 | 53.58 | 4,314.1040 | 5,027.2610 | -713.1570 | 260,348.16 | 248,865.43 | 237,476.73 | 29.4 | 0.1297 | 30,168,796 |
| 2025-11-11 | 263,000.00 | 53.30 | 4,575.2501 | 5,205.5503 | -630.3001 | 260,016.39 | 248,369.34 | 237,039.36 | 29.9 | 0.1292 | 29,568,310 |
| 2025-11-10 | 260,000.00 | 51.65 | 4,892.9276 | 5,363.1253 | -470.1976 | 259,702.32 | 247,873.39 | 236,603.05 | 30.5 | 0.1289 | 28,226,973 |
| 2025-11-07 | 260,000.00 | 51.65 | 5,532.6843 | 5,480.6747 | 52.0097 | 259,670.99 | 247,462.32 | 236,209.82 | 31.7 | 0.1292 | 28,226,973 |
| 2025-11-06 | 264,000.00 | 53.83 | 6,268.7711 | 5,467.6723 | 801.0988 | 259,636.35 | 247,037.31 | 235,809.99 | 33.0 | 0.1319 | 29,875,832 |
| 2025-11-05 | 278,500.00 | 62.76 | 6,709.8307 | 5,267.3976 | 1,442.4331 | 259,177.02 | 246,462.31 | 235,336.20 | 33.3 | 0.1332 | 32,162,888 |
| 2025-11-04 | 267,000.00 | 57.58 | 5,698.8219 | 4,906.7893 | 792.0326 | 257,143.03 | 245,376.28 | 234,610.76 | 33.9 | 0.1156 | 28,692,421 |
| 2025-11-03 | 274,500.00 | 62.88 | 5,496.4241 | 4,708.7811 | 787.6430 | 256,105.45 | 244,643.27 | 234,066.41 | 33.1 | 0.1171 | 30,018,201 |
| 2025-10-31 | 267,500.00 | 59.66 | 4,394.5066 | 4,511.8704 | -117.3638 | 254,169.18 | 243,631.18 | 233,386.85 | 31.5 | 0.1171 | 27,257,986 |
| 2025-10-30 | 255,500.00 | 53.21 | 3,636.8664 | 4,541.2113 | -904.3449 | 252,765.94 | 242,822.07 | 232,813.52 | 30.6 | 0.1126 | 24,396,072 |
| 2025-10-29 | 265,000.00 | 60.30 | 3,838.7603 | 4,767.2976 | -928.5373 | 252,478.14 | 242,392.31 | 232,432.23 | 30.0 | 0.1130 | 25,789,251 |
| 2025-10-28 | 253,000.00 | 52.94 | 3,073.3411 | 4,999.4319 | -1,926.0908 | 251,160.05 | 241,625.95 | 231,884.88 | 29.4 | 0.1486 | 23,322,866 |
| 2025-10-27 | 251,000.00 | 51.55 | 3,273.5028 | 5,480.9546 | -2,207.4518 | 250,966.37 | 241,240.39 | 231,530.00 | 29.9 | 0.1715 | 22,413,914 |
| 2025-10-24 | 247,000.00 | 48.74 | 3,685.0038 | 6,032.8176 | -2,347.8137 | 250,962.83 | 240,909.55 | 231,202.77 | 30.8 | 0.1886 | 21,096,789 |
| 2025-10-23 | 242,500.00 | 45.43 | 4,563.9014 | 6,619.7710 | -2,055.8696 | 251,379.97 | 240,703.10 | 230,937.27 | 32.0 | 0.1997 | 20,091,394 |
| 2025-10-22 | 255,500.00 | 54.95 | 6,077.4920 | 7,133.7384 | -1,056.2464 | 252,314.70 | 240,642.18 | 230,742.94 | 33.4 | 0.2030 | 22,125,104 |
| 2025-10-21 | 254,500.00 | 54.26 | 6,597.3479 | 7,397.8000 | -800.4521 | 251,979.41 | 240,138.53 | 230,326.86 | 34.2 | 0.2141 | 21,048,597 |
| 2025-10-20 | 258,000.00 | 57.08 | 7,266.7297 | 7,597.9130 | -331.1833 | 251,714.08 | 239,651.70 | 229,920.59 | 34.0 | 0.2222 | 22,369,891 |
| 2025-10-17 | 255,500.00 | 55.55 | 7,659.0429 | 7,680.7088 | -21.6659 | 251,052.41 | 239,029.72 | 229,448.66 | 33.7 | 0.2288 | 20,842,270 |
| 2025-10-16 | 260,500.00 | 59.49 | 8,302.9183 | 7,686.1253 | 616.7930 | 250,584.24 | 238,471.41 | 229,010.83 | 32.9 | 0.2333 | 22,321,102 |
| 2025-10-15 | 258,500.00 | 58.39 | 8,494.8769 | 7,531.9271 | 962.9498 | 249,540.48 | 237,724.68 | 228,481.60 | 31.7 | 0.2362 | 20,166,464 |
| 2025-10-14 | 258,000.00 | 58.13 | 8,819.9603 | 7,291.1896 | 1,528.7707 | 248,597.37 | 237,020.43 | 227,977.08 | 31.0 | 0.2381 | 18,727,727 |
| 2025-10-13 | 262,500.00 | 61.37 | 9,157.5037 | 6,908.9970 | 2,248.5068 | 247,607.62 | 236,309.26 | 227,472.50 | 29.9 | 0.2405 | 20,799,788 |
| 2025-10-10 | 267,500.00 | 65.13 | 8,996.9500 | 6,346.8703 | 2,650.0797 | 246,040.00 | 235,421.43 | 226,883.80 | 29.0 | 0.2391 | 22,254,647 |
| 2025-10-02 | 253,000.00 | 58.26 | 8,152.0694 | 5,684.3503 | 2,467.7191 | 243,781.05 | 234,334.02 | 226,201.18 | 28.0 | 0.2264 | 18,763,753 |
| 2025-10-01 | 254,500.00 | 59.38 | 8,431.4827 | 5,067.4205 | 3,364.0622 | 242,810.64 | 233,701.28 | 225,750.77 | 28.0 | 0.2280 | 20,969,401 |
| 2025-09-30 | 268,500.00 | 71.30 | 8,512.7486 | 4,226.4050 | 4,286.3436 | 241,580.18 | 232,996.24 | 225,267.59 | 27.7 | 0.2316 | 24,355,175 |
| 2025-09-29 | 274,500.00 | 77.48 | 7,067.1971 | 3,154.8191 | 3,912.3780 | 238,746.51 | 231,792.72 | 224,541.00 | 25.4 | 0.2054 | 27,120,040 |
| 2025-09-26 | 256,500.00 | 70.30 | 4,508.4430 | 2,176.7246 | 2,331.7184 | 234,982.99 | 230,345.02 | 223,701.35 | 23.0 | 0.1567 | 23,634,018 |
| 2025-09-25 | 254,000.00 | 69.03 | 3,009.6923 | 1,593.7950 | 1,415.8973 | 232,718.04 | 229,458.41 | 223,150.11 | 21.4 | 0.1423 | 19,036,108 |
| 2025-09-24 | 228,000.00 | 47.13 | 1,307.5095 | 1,239.8207 | 67.6889 | 230,477.83 | 228,626.49 | 222,631.63 | 19.9 | 0.1178 | 10,721,532 |
| 2025-09-23 | 231,000.00 | 51.00 | 1,763.1597 | 1,222.8984 | 540.2613 | 230,738.66 | 228,647.73 | 222,541.40 | 21.2 | 0.1252 | 11,703,713 |
| 2025-09-22 | 232,000.00 | 52.33 | 2,013.6345 | 1,087.8331 | 925.8014 | 230,711.15 | 228,567.99 | 222,399.24 | 21.4 | 0.1280 | 12,439,670 |
| 2025-09-19 | 234,000.00 | 54.98 | 2,202.2241 | 856.3828 | 1,345.8413 | 230,575.48 | 228,451.65 | 222,237.89 | 21.6 | 0.1273 | 13,444,359 |
| 2025-09-18 | 238,500.00 | 61.51 | 2,207.2642 | 519.9225 | 1,687.3417 | 230,215.00 | 228,263.57 | 222,040.20 | 20.8 | 0.1265 | 15,029,602 |
| 2025-09-17 | 233,500.00 | 56.14 | 1,723.4097 | 98.0870 | 1,625.3227 | 229,342.90 | 227,916.57 | 221,763.57 | 20.1 | 0.1187 | 14,025,095 |
| 2025-09-16 | 235,000.00 | 58.41 | 1,589.8586 | -308.2436 | 1,898.1022 | 228,905.31 | 227,727.30 | 221,566.32 | 19.9 | 0.1163 | 16,108,871 |
| 2025-09-15 | 234,000.00 | 57.34 | 1,243.5463 | -782.7692 | 2,026.3155 | 228,263.76 | 227,480.77 | 221,340.54 | 18.3 | 0.1100 | 15,185,007 |
| 2025-09-12 | 236,000.00 | 60.21 | 885.2561 | -1,289.3481 | 2,174.6042 | 227,659.95 | 227,259.78 | 221,127.78 | 17.2 | 0.1042 | 15,895,911 |
| 2025-09-11 | 233,000.00 | 57.23 | 211.4348 | -1,832.9991 | 2,044.4339 | 226,782.05 | 226,963.50 | 220,877.82 | 15.9 | 0.0936 | 14,704,212 |
| 2025-09-10 | 233,500.00 | 57.90 | -346.2272 | -2,344.1076 | 1,997.8804 | 226,127.53 | 226,758.87 | 220,674.09 | 14.8 | 0.0865 | 15,512,425 |
| 2025-09-09 | 231,000.00 | 55.47 | -1,103.8796 | -2,843.5777 | 1,739.6981 | 225,351.48 | 226,530.36 | 220,458.53 | 13.9 | 0.0768 | 14,596,619 |
| 2025-09-08 | 228,000.00 | 52.41 | -1,800.3178 | -3,278.5022 | 1,478.1844 | 224,756.90 | 226,378.85 | 220,281.36 | 13.1 | 0.0699 | 13,667,146 |
| 2025-09-05 | 229,000.00 | 53.55 | -2,357.5852 | -3,648.0483 | 1,290.4631 | 224,415.52 | 226,323.89 | 220,151.64 | 12.8 | 0.0719 | 14,383,834 |
| 2025-09-04 | 227,000.00 | 51.60 | -3,136.3871 | -3,970.6641 | 834.2770 | 223,932.94 | 226,233.18 | 220,002.92 | 12.5 | 0.0841 | 13,442,010 |
| 2025-09-03 | 221,000.00 | 45.18 | -3,881.1650 | -4,179.2333 | 298.0684 | 223,610.09 | 226,207.18 | 219,885.33 | 12.3 | 0.0854 | 12,470,172 |
| 2025-09-02 | 225,000.00 | 49.22 | -4,164.4099 | -4,253.7504 | 89.3405 | 223,884.84 | 226,383.70 | 219,866.59 | 12.9 | 0.0911 | 13,181,379 |
| 2025-09-01 | 215,500.00 | 36.74 | -4,872.6330 | -4,276.0855 | -596.5474 | 223,767.45 | 226,430.60 | 219,780.32 | 13.4 | 0.0970 | 11,390,407 |
| 2025-08-29 | 214,500.00 | 35.19 | -4,738.4358 | -4,126.9487 | -611.4871 | 224,637.71 | 226,801.13 | 219,852.25 | 12.3 | 0.0901 | 10,755,423 |
| 2025-08-28 | 217,500.00 | 37.78 | -4,396.4104 | -3,974.0769 | -422.3335 | 225,704.84 | 227,218.12 | 219,942.21 | 11.5 | 0.0882 | 11,506,009 |
| 2025-08-27 | 218,000.00 | 38.21 | -4,201.3685 | -3,868.4935 | -332.8750 | 226,568.51 | 227,547.55 | 219,983.25 | 10.9 | 0.0869 | 12,169,928 |
| 2025-08-26 | 221,000.00 | 40.83 | -3,942.2223 | -3,785.2748 | -156.9476 | 227,470.46 | 227,871.19 | 220,016.59 | 10.5 | 0.0828 | 12,861,507 |
| 2025-08-25 | 225,500.00 | 45.15 | -3,859.5707 | -3,746.0379 | -113.5328 | 228,151.56 | 228,104.12 | 220,000.06 | 10.9 | 0.0843 | 13,546,848 |
| 2025-08-22 | 222,000.00 | 40.62 | -4,156.1198 | -3,717.6547 | -438.4651 | 228,430.67 | 228,192.39 | 219,907.62 | 11.5 | 0.0870 | 12,981,849 |
| 2025-08-21 | 223,000.00 | 41.53 | -4,117.8080 | -3,608.0384 | -509.7696 | 229,107.58 | 228,402.30 | 219,872.46 | 12.0 | 0.0833 | 13,525,827 |
| 2025-08-20 | 221,500.00 | 39.64 | -4,110.8310 | -3,480.5960 | -630.2350 | 229,750.48 | 228,585.43 | 219,819.89 | 12.8 | 0.0805 | 13,061,904 |
| 2025-08-19 | 225,500.00 | 43.08 | -3,889.4047 | -3,323.0372 | -566.3674 | 230,618.95 | 228,825.61 | 219,791.65 | 13.2 | 0.0772 | 13,569,729 |
| 2025-08-18 | 226,000.00 | 43.52 | -3,957.4837 | -3,181.4454 | -776.0383 | 231,157.79 | 228,938.35 | 219,695.72 | 14.3 | 0.0840 | 13,988,943 |
| 2025-08-14 | 224,500.00 | 41.87 | -4,037.7229 | -2,987.4358 | -1,050.2871 | 231,700.72 | 229,037.95 | 219,589.76 | 15.3 | 0.0922 | 13,509,219 |
| 2025-08-13 | 225,000.00 | 42.25 | -3,928.6796 | -2,724.8640 | -1,203.8156 | 232,458.69 | 229,191.78 | 219,507.24 | 16.3 | 0.0984 | 14,674,441 |
| 2025-08-12 | 223,000.00 | 40.23 | -3,783.2654 | -2,423.9101 | -1,359.3553 | 233,243.81 | 229,333.88 | 219,414.92 | 16.4 | 0.1139 | 13,657,042 |
| 2025-08-11 | 223,000.00 | 40.23 | -3,338.9982 | -2,084.0713 | -1,254.9269 | 234,322.11 | 229,548.58 | 219,354.67 | 16.8 | 0.1201 | 13,657,042 |
| 2025-08-08 | 229,500.00 | 44.61 | -2,723.3845 | -1,770.3396 | -953.0450 | 235,513.91 | 229,770.57 | 219,293.40 | 17.2 | 0.1211 | 14,921,879 |
| 2025-08-07 | 235,500.00 | 49.19 | -2,559.8429 | -1,532.0783 | -1,027.7646 | 236,146.95 | 229,779.74 | 219,121.86 | 18.5 | 0.1325 | 16,559,928 |
| 2025-08-06 | 228,500.00 | 42.83 | -2,924.7794 | -1,275.1372 | -1,649.6422 | 236,215.05 | 229,585.83 | 218,846.60 | 18.8 | 0.1544 | 15,540,432 |
| 2025-08-05 | 232,000.00 | 45.47 | -2,635.3015 | -862.7266 | -1,772.5748 | 237,027.16 | 229,622.64 | 218,684.36 | 19.2 | 0.1584 | 16,616,850 |
| 2025-08-04 | 232,500.00 | 45.85 | -2,583.8544 | -419.5829 | -2,164.2715 | 237,556.34 | 229,542.05 | 218,460.56 | 20.0 | 0.1676 | 17,300,663 |
| 2025-08-01 | 225,000.00 | 38.81 | -2,531.5149 | 121.4849 | -2,652.9999 | 238,088.58 | 229,441.78 | 218,224.61 | 20.9 | 0.1717 | 16,024,014 |
| 2025-07-31 | 235,000.00 | 46.25 | -1,664.2524 | 784.7349 | -2,448.9873 | 239,466.33 | 229,592.35 | 218,110.74 | 20.8 | 0.1594 | 16,851,743 |
| 2025-07-30 | 234,000.00 | 45.28 | -1,551.2845 | 1,396.9817 | -2,948.2663 | 239,936.47 | 229,409.04 | 217,826.88 | 21.7 | 0.1590 | 16,330,679 |
| 2025-07-29 | 233,000.00 | 44.34 | -1,282.7141 | 2,134.0483 | -3,416.7624 | 240,561.36 | 229,253.42 | 217,555.07 | 22.9 | 0.1556 | 15,561,931 |
| 2025-07-28 | 235,500.00 | 46.17 | -819.4448 | 2,988.2389 | -3,807.6837 | 241,357.29 | 229,126.41 | 217,295.49 | 24.2 | 0.1584 | 16,490,276 |
| 2025-07-25 | 234,500.00 | 45.33 | -470.7709 | 3,940.1598 | -4,410.9308 | 241,973.85 | 228,910.36 | 216,989.53 | 25.1 | 0.1612 | 15,890,213 |
| 2025-07-24 | 227,000.00 | 38.66 | 82.9295 | 5,042.8925 | -4,959.9630 | 242,760.57 | 228,720.88 | 216,695.23 | 25.9 | 0.1555 | 14,687,724 |
| 2025-07-23 | 231,500.00 | 41.48 | 1,552.0827 | 6,282.8833 | -4,730.8006 | 244,419.58 | 228,779.22 | 216,522.05 | 26.6 | 0.1365 | 15,865,602 |
| 2025-07-22 | 235,000.00 | 43.79 | 2,946.4988 | 7,465.5834 | -4,519.0846 | 245,779.53 | 228,686.99 | 216,270.32 | 27.8 | 0.1584 | 16,585,426 |
| 2025-07-21 | 240,000.00 | 47.28 | 4,327.0591 | 8,595.3546 | -4,268.2955 | 246,914.22 | 228,472.99 | 215,955.53 | 29.7 | 0.1876 | 17,515,810 |
| 2025-07-18 | 242,000.00 | 48.72 | 5,517.1261 | 9,662.4285 | -4,145.3024 | 247,642.03 | 228,082.24 | 215,551.42 | 31.5 | 0.2084 | 18,190,092 |
| 2025-07-17 | 243,500.00 | 49.78 | 6,752.1988 | 10,698.7541 | -3,946.5552 | 248,235.93 | 227,610.45 | 215,106.91 | 33.6 | 0.2014 | 18,893,694 |
| 2025-07-16 | 250,000.00 | 54.54 | 8,077.6597 | 11,685.3929 | -3,607.7332 | 248,734.45 | 227,071.82 | 214,629.71 | 35.4 | 0.1947 | 20,155,771 |
| 2025-07-15 | 249,500.00 | 54.23 | 8,990.1183 | 12,587.3262 | -3,597.2079 | 248,601.24 | 226,294.60 | 214,035.25 | 36.6 | 0.2003 | 19,370,361 |
| 2025-07-14 | 249,000.00 | 53.93 | 10,074.8910 | 13,486.6281 | -3,411.7371 | 248,506.63 | 225,507.97 | 213,439.21 | 38.1 | 0.2701 | 18,578,599 |
| 2025-07-11 | 253,000.00 | 56.64 | 11,363.8207 | 14,339.5624 | -2,975.7417 | 248,454.70 | 224,711.63 | 212,841.55 | 39.8 | 0.3177 | 19,783,791 |
| 2025-07-10 | 259,500.00 | 61.27 | 12,436.3990 | 15,083.4979 | -2,647.0989 | 247,976.24 | 223,752.70 | 212,166.62 | 40.3 | 0.3738 | 21,033,146 |
| 2025-07-09 | 254,000.00 | 58.61 | 12,962.6877 | 15,745.2726 | -2,782.5849 | 246,763.22 | 222,540.93 | 211,371.10 | 41.0 | 0.4223 | 19,278,912 |
| 2025-07-08 | 258,000.00 | 61.46 | 14,005.8753 | 16,440.9188 | -2,435.0435 | 246,001.45 | 221,474.52 | 210,654.64 | 42.1 | 0.4605 | 20,231,372 |
| 2025-07-07 | 256,000.00 | 60.57 | 14,726.3674 | 17,049.6797 | -2,323.3122 | 244,738.44 | 220,236.37 | 209,858.92 | 42.8 | 0.4940 | 19,327,629 |
| 2025-07-04 | 249,000.00 | 57.37 | 15,635.4121 | 17,630.5077 | -1,995.0957 | 243,553.02 | 219,024.04 | 209,083.44 | 43.7 | 0.5247 | 18,152,273 |
| 2025-07-03 | 253,000.00 | 59.95 | 17,280.9867 | 18,129.2816 | -848.2950 | 242,979.65 | 218,007.91 | 208,412.58 | 45.1 | 0.5614 | 19,027,033 |
| 2025-07-02 | 252,000.00 | 59.53 | 18,722.7057 | 18,341.3554 | 381.3503 | 241,924.88 | 216,821.74 | 207,663.21 | 46.4 | 0.5997 | 17,819,303 |
| 2025-07-01 | 262,000.00 | 66.01 | 20,392.3514 | 18,246.0178 | 2,146.3336 | 240,864.34 | 215,629.25 | 206,918.05 | 47.7 | 0.6314 | 19,690,033 |
| 2025-06-30 | 262,500.00 | 66.35 | 21,208.6286 | 17,709.4344 | 3,499.1942 | 238,639.53 | 214,057.36 | 205,992.31 | 47.8 | 0.6521 | 21,481,206 |
| 2025-06-27 | 257,500.00 | 64.68 | 21,891.0969 | 16,834.6359 | 5,056.4610 | 236,127.90 | 212,415.24 | 205,042.60 | 48.1 | 0.6645 | 19,261,454 |
| 2025-06-26 | 261,000.00 | 66.83 | 22,952.8496 | 15,570.5206 | 7,382.3289 | 233,878.21 | 210,886.94 | 204,160.96 | 48.5 | 0.6763 | 21,578,187 |
| 2025-06-25 | 283,500.00 | 83.39 | 23,617.8088 | 13,724.9384 | 9,892.8704 | 231,023.28 | 209,188.20 | 203,205.68 | 48.7 | 0.6831 | 25,892,966 |
| 2025-06-24 | 290,500.00 | 89.81 | 21,832.0978 | 11,251.7208 | 10,580.3770 | 225,499.41 | 206,669.15 | 201,856.20 | 45.8 | 0.6475 | 28,755,427 |
| 2025-06-23 | 290,000.00 | 89.76 | 18,522.5960 | 8,606.6266 | 9,915.9695 | 218,657.25 | 203,827.43 | 200,366.39 | 42.4 | 0.5793 | 24,428,926 |
| 2025-06-20 | 269,500.00 | 87.27 | 14,079.9579 | 6,127.6342 | 7,952.3237 | 211,147.48 | 200,906.33 | 198,859.94 | 38.7 | 0.4706 | 19,378,515 |
| 2025-06-19 | 252,000.00 | 84.23 | 10,292.0095 | 4,139.5533 | 6,152.4562 | 205,005.11 | 198,581.12 | 197,672.71 | 35.1 | 0.3712 | 14,489,207 |
| 2025-06-18 | 243,500.00 | 82.33 | 7,089.3261 | 2,601.4392 | 4,487.8869 | 200,058.28 | 196,770.31 | 196,759.65 | 31.3 | 0.2828 | 10,678,739 |
| 2025-06-17 | 206,500.00 | 65.49 | 3,763.8745 | 1,479.4675 | 2,284.4071 | 195,485.47 | 195,186.25 | 195,974.10 | 27.6 | 0.1698 | 4,971,860 |
| 2025-06-16 | 209,500.00 | 70.55 | 3,231.9146 | 908.3657 | 2,323.5489 | 194,326.05 | 194,802.73 | 195,797.19 | 25.1 | 0.1560 | 5,809,029 |
| 2025-06-13 | 200,500.00 | 62.48 | 2,200.4760 | 327.4785 | 1,872.9975 | 192,728.79 | 194,304.52 | 195,566.89 | 22.6 | 0.1284 | 4,649,123 |
| 2025-06-12 | 198,900.00 | 60.70 | 1,768.3420 | -140.7709 | 1,909.1129 | 191,910.77 | 194,094.50 | 195,483.98 | 20.6 | 0.1183 | 3,598,590 |
| 2025-06-11 | 201,000.00 | 64.42 | 1,353.9696 | -618.0491 | 1,972.0187 | 191,175.06 | 193,931.60 | 195,426.57 | 19.1 | 0.1093 | 4,223,293 |
| 2025-06-10 | 200,000.00 | 63.43 | 591.5676 | -1,111.0538 | 1,702.6213 | 190,140.86 | 193,692.00 | 195,332.90 | 17.5 | 0.0926 | 3,711,208 |
| 2025-06-09 | 198,500.00 | 61.95 | -288.3212 | -1,536.7091 | 1,248.3879 | 189,103.05 | 193,478.17 | 195,254.46 | 15.8 | 0.0748 | 2,799,301 |
| 2025-06-05 | 191,200.00 | 53.46 | -1,254.4581 | -1,848.8061 | 594.3480 | 188,113.90 | 193,307.94 | 195,199.91 | 14.1 | 0.0543 | 1,392,263 |
| 2025-06-04 | 185,500.00 | 44.47 | -1,726.0808 | -1,997.3931 | 271.3123 | 187,789.05 | 193,379.39 | 195,267.14 | 14.6 | 0.0752 | 481,014 |
