에이블씨엔씨
078520
KOSPI
9,800.00
기준일: 2025-11-28
+540 (+5.83%)
전일 종가 대비
시장
KOSPI
최근 거래량
331,621
코드
078520
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
44.05
MACD Hist
47.7501
ADX14
27.2
EMA20
9,641.77
EMA60
10,163.92
BBW
0.1875
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
20%
상승 확률
80%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 9,260.00 | 44.05 | -246.1800 | -293.9301 | 47.7501 | 9,641.77 | 10,163.92 | 9,873.96 | 27.2 | 0.1875 | 43,667,771 |
| 2025-11-26 | 9,350.00 | 44.90 | -239.7364 | -305.8676 | 66.1312 | 9,681.96 | 10,194.56 | 9,884.28 | 28.2 | 0.1877 | 44,027,304 |
| 2025-11-25 | 9,290.00 | 44.23 | -237.1887 | -322.4004 | 85.2118 | 9,716.90 | 10,223.19 | 9,893.26 | 30.0 | 0.1865 | 43,822,850 |
| 2025-11-24 | 9,760.00 | 48.52 | -224.3777 | -343.7034 | 119.3257 | 9,761.84 | 10,254.82 | 9,903.40 | 31.8 | 0.1854 | 44,117,597 |
| 2025-11-21 | 9,850.00 | 49.37 | -252.6171 | -373.5348 | 120.9177 | 9,762.03 | 10,271.59 | 9,905.81 | 33.1 | 0.1903 | 44,556,242 |
| 2025-11-20 | 10,810.00 | 59.73 | -294.1500 | -403.7642 | 109.6142 | 9,752.77 | 10,285.89 | 9,906.75 | 33.6 | 0.1954 | 45,603,925 |
| 2025-11-19 | 9,270.00 | 41.41 | -440.6281 | -431.1678 | -9.4603 | 9,641.48 | 10,268.12 | 9,891.57 | 34.3 | 0.1847 | 43,454,640 |
| 2025-11-18 | 8,840.00 | 33.56 | -464.3782 | -428.8027 | -35.5755 | 9,680.59 | 10,301.95 | 9,902.01 | 34.3 | 0.1831 | 43,135,135 |
| 2025-11-17 | 9,010.00 | 35.30 | -444.1556 | -419.9089 | -24.2467 | 9,769.07 | 10,351.51 | 9,919.86 | 33.1 | 0.1630 | 43,275,187 |
| 2025-11-14 | 9,020.00 | 35.40 | -429.1928 | -413.8472 | -15.3456 | 9,848.97 | 10,396.99 | 9,935.15 | 31.9 | 0.1493 | 43,474,874 |
| 2025-11-13 | 9,050.00 | 35.68 | -404.8702 | -410.0108 | 5.1405 | 9,936.23 | 10,443.66 | 9,950.53 | 30.6 | 0.1302 | 43,643,852 |
| 2025-11-12 | 9,830.00 | 44.15 | -370.9913 | -411.2959 | 40.3046 | 10,029.52 | 10,490.91 | 9,965.67 | 29.2 | 0.1067 | 44,442,505 |
| 2025-11-11 | 9,390.00 | 36.22 | -401.7715 | -421.3720 | 19.6006 | 10,050.52 | 10,513.31 | 9,967.95 | 29.0 | 0.1165 | 44,243,465 |
| 2025-11-10 | 9,790.00 | 41.15 | -390.4142 | -426.2722 | 35.8580 | 10,120.05 | 10,551.39 | 9,977.66 | 28.3 | 0.1072 | 44,485,523 |
| 2025-11-07 | 9,760.00 | 40.59 | -410.9666 | -435.2367 | 24.2701 | 10,154.79 | 10,577.20 | 9,980.82 | 28.3 | 0.1241 | 44,374,651 |
| 2025-11-06 | 9,390.00 | 33.27 | -428.1668 | -441.3042 | 13.1374 | 10,196.35 | 10,604.90 | 9,984.53 | 28.3 | 0.1290 | 44,005,311 |
| 2025-11-05 | 9,860.00 | 38.92 | -406.2199 | -444.5886 | 38.3687 | 10,281.23 | 10,646.08 | 9,994.52 | 28.6 | 0.1255 | 44,171,184 |
| 2025-11-04 | 10,010.00 | 40.99 | -420.1536 | -454.1807 | 34.0272 | 10,325.57 | 10,672.73 | 9,996.78 | 28.4 | 0.1385 | 44,392,551 |
| 2025-11-03 | 9,900.00 | 38.78 | -447.0994 | -462.6875 | 15.5882 | 10,358.79 | 10,695.20 | 9,996.56 | 28.7 | 0.1508 | 44,143,576 |
| 2025-10-31 | 9,740.00 | 35.51 | -463.7887 | -466.5845 | 2.7958 | 10,407.08 | 10,722.15 | 9,998.18 | 28.6 | 0.1596 | 43,703,100 |
| 2025-10-30 | 9,950.00 | 37.98 | -462.0535 | -467.2835 | 5.2300 | 10,477.30 | 10,755.44 | 10,002.52 | 29.1 | 0.1598 | 43,993,856 |
| 2025-10-29 | 9,770.00 | 34.35 | -474.4998 | -468.5910 | -5.9088 | 10,532.81 | 10,782.75 | 10,003.40 | 29.9 | 0.1683 | 43,454,093 |
| 2025-10-28 | 9,940.00 | 36.21 | -465.1567 | -467.1138 | 1.9571 | 10,613.10 | 10,817.08 | 10,007.33 | 29.9 | 0.1655 | 43,694,132 |
| 2025-10-27 | 10,150.00 | 38.61 | -463.7747 | -467.6031 | 3.8284 | 10,683.95 | 10,846.81 | 10,008.46 | 30.4 | 0.1680 | 43,967,943 |
| 2025-10-24 | 10,200.00 | 39.18 | -476.6467 | -468.5601 | -8.0866 | 10,740.16 | 10,870.43 | 10,006.08 | 31.4 | 0.1716 | 44,287,391 |
| 2025-10-23 | 10,570.00 | 43.63 | -491.2340 | -466.5385 | -24.6955 | 10,797.02 | 10,893.16 | 10,002.82 | 32.6 | 0.1773 | 44,659,373 |
| 2025-10-22 | 10,070.00 | 34.26 | -540.3802 | -460.3646 | -80.0155 | 10,820.92 | 10,904.11 | 9,993.29 | 33.7 | 0.1936 | 44,003,401 |
| 2025-10-21 | 9,880.00 | 30.16 | -544.3394 | -440.3607 | -103.9786 | 10,899.96 | 10,932.39 | 9,992.00 | 32.9 | 0.2005 | 43,681,993 |
| 2025-10-20 | 10,160.00 | 32.97 | -522.1297 | -414.3661 | -107.7636 | 11,007.32 | 10,968.06 | 9,993.88 | 31.8 | 0.2002 | 43,923,489 |
| 2025-10-17 | 10,100.00 | 31.71 | -514.6965 | -387.4252 | -127.2713 | 11,096.52 | 10,995.45 | 9,991.09 | 30.9 | 0.2085 | 43,757,583 |
| 2025-10-16 | 10,160.00 | 32.27 | -491.6134 | -355.6074 | -136.0060 | 11,201.41 | 11,025.81 | 9,989.26 | 30.0 | 0.2381 | 44,001,277 |
| 2025-10-15 | 10,490.00 | 35.51 | -461.1094 | -321.6059 | -139.5035 | 11,311.04 | 11,055.16 | 9,986.39 | 29.3 | 0.2714 | 44,225,681 |
| 2025-10-14 | 10,320.00 | 32.26 | -449.0681 | -286.7300 | -162.3382 | 11,397.46 | 11,074.31 | 9,977.92 | 28.7 | 0.3082 | 44,055,521 |
| 2025-10-13 | 10,790.00 | 37.06 | -409.8581 | -246.1454 | -163.7127 | 11,510.88 | 11,099.88 | 9,972.17 | 28.1 | 0.3651 | 44,313,649 |
| 2025-10-10 | 10,610.00 | 33.54 | -401.7048 | -205.2173 | -196.4876 | 11,586.76 | 11,110.39 | 9,958.43 | 27.7 | 0.3957 | 44,107,890 |
| 2025-10-02 | 10,830.00 | 35.82 | -367.1280 | -156.0954 | -211.0327 | 11,689.58 | 11,127.35 | 9,947.48 | 27.4 | 0.4036 | 44,508,258 |
| 2025-10-01 | 10,970.00 | 37.31 | -340.0554 | -103.3372 | -236.7182 | 11,780.06 | 11,137.43 | 9,932.65 | 27.3 | 0.4077 | 44,858,105 |
| 2025-09-30 | 11,000.00 | 37.62 | -314.8092 | -44.1577 | -270.6515 | 11,865.33 | 11,143.11 | 9,915.21 | 27.8 | 0.4226 | 45,060,138 |
| 2025-09-29 | 11,060.00 | 38.22 | -281.0614 | 23.5052 | -304.5666 | 11,956.41 | 11,147.96 | 9,896.98 | 28.4 | 0.4384 | 45,273,280 |
| 2025-09-26 | 11,040.00 | 37.91 | -240.0078 | 99.6469 | -339.6546 | 12,050.77 | 11,150.94 | 9,877.43 | 29.1 | 0.4329 | 45,021,999 |
| 2025-09-25 | 11,250.00 | 39.82 | -182.0811 | 184.5605 | -366.6416 | 12,157.17 | 11,154.70 | 9,857.89 | 30.1 | 0.4125 | 45,306,736 |
| 2025-09-24 | 11,180.00 | 38.87 | -126.8789 | 276.2209 | -403.0998 | 12,252.66 | 11,151.47 | 9,834.50 | 31.3 | 0.3965 | 45,021,831 |
| 2025-09-23 | 11,330.00 | 40.13 | -47.4481 | 376.9959 | -424.4439 | 12,365.57 | 11,150.50 | 9,811.88 | 32.8 | 0.3698 | 45,448,112 |
| 2025-09-22 | 11,310.00 | 39.89 | 39.3520 | 483.1069 | -443.7549 | 12,474.58 | 11,144.42 | 9,786.37 | 34.2 | 0.3470 | 45,107,735 |
| 2025-09-19 | 11,460.00 | 41.04 | 151.6044 | 594.0456 | -442.4412 | 12,597.17 | 11,138.80 | 9,760.76 | 35.8 | 0.3232 | 45,540,959 |
| 2025-09-18 | 11,740.00 | 43.21 | 277.4014 | 704.6559 | -427.2545 | 12,716.87 | 11,127.92 | 9,732.20 | 37.8 | 0.3272 | 45,969,504 |
| 2025-09-17 | 11,870.00 | 44.21 | 405.4201 | 811.4695 | -406.0495 | 12,819.70 | 11,107.17 | 9,698.46 | 40.2 | 0.3492 | 46,549,430 |
| 2025-09-16 | 12,030.00 | 45.42 | 549.6851 | 912.9819 | -363.2968 | 12,919.67 | 11,081.31 | 9,661.96 | 43.0 | 0.3590 | 46,905,901 |
| 2025-09-15 | 12,220.00 | 46.83 | 709.5334 | 1,003.8061 | -294.2727 | 13,013.31 | 11,049.15 | 9,622.16 | 46.1 | 0.3754 | 47,617,672 |
| 2025-09-12 | 13,000.00 | 53.13 | 883.8920 | 1,077.3743 | -193.4823 | 13,096.82 | 11,009.46 | 9,578.50 | 49.5 | 0.3932 | 49,021,790 |
| 2025-09-11 | 13,400.00 | 56.76 | 1,014.1621 | 1,125.7449 | -111.5827 | 13,107.01 | 10,941.98 | 9,521.00 | 51.5 | 0.4197 | 49,659,978 |
| 2025-09-10 | 13,680.00 | 59.40 | 1,124.9556 | 1,153.6405 | -28.6850 | 13,076.17 | 10,858.66 | 9,455.80 | 53.4 | 0.4695 | 50,697,598 |
| 2025-09-09 | 14,670.00 | 70.10 | 1,221.4961 | 1,160.8118 | 60.6844 | 13,012.61 | 10,763.02 | 9,384.81 | 55.0 | 0.5078 | 52,168,367 |
| 2025-09-08 | 14,310.00 | 68.17 | 1,226.1498 | 1,145.6407 | 80.5091 | 12,838.15 | 10,630.58 | 9,295.98 | 55.1 | 0.5192 | 51,640,133 |
| 2025-09-05 | 14,030.00 | 66.60 | 1,250.9093 | 1,125.5134 | 125.3959 | 12,683.22 | 10,505.86 | 9,211.71 | 55.4 | 0.5153 | 51,297,268 |
| 2025-09-04 | 14,010.00 | 66.50 | 1,292.8254 | 1,094.1644 | 198.6609 | 12,541.45 | 10,386.39 | 9,130.73 | 55.7 | 0.5233 | 50,767,040 |
| 2025-09-03 | 14,680.00 | 74.02 | 1,329.5572 | 1,044.4992 | 285.0579 | 12,386.87 | 10,263.56 | 9,048.73 | 55.8 | 0.5344 | 51,423,837 |
| 2025-09-02 | 15,080.00 | 78.97 | 1,288.8831 | 973.2347 | 315.6484 | 12,145.48 | 10,113.85 | 8,954.09 | 54.5 | 0.5303 | 51,873,058 |
| 2025-09-01 | 14,460.00 | 76.73 | 1,177.4936 | 894.3226 | 283.1709 | 11,836.59 | 9,945.51 | 8,851.13 | 53.1 | 0.4972 | 50,919,840 |
| 2025-08-29 | 13,720.00 | 73.61 | 1,081.3201 | 823.5299 | 257.7902 | 11,560.44 | 9,792.47 | 8,756.86 | 51.9 | 0.4717 | 50,092,712 |
| 2025-08-28 | 14,150.00 | 79.35 | 1,018.1849 | 759.0824 | 259.1026 | 11,333.12 | 9,659.34 | 8,673.45 | 50.3 | 0.4519 | 50,723,320 |
| 2025-08-27 | 13,190.00 | 75.37 | 879.0097 | 694.3067 | 184.7030 | 11,036.60 | 9,507.11 | 8,581.41 | 48.5 | 0.3913 | 49,134,838 |
| 2025-08-26 | 12,630.00 | 72.50 | 786.3314 | 648.1310 | 138.2004 | 10,809.93 | 9,382.27 | 8,503.95 | 47.1 | 0.3461 | 48,337,948 |
| 2025-08-25 | 12,480.00 | 71.68 | 713.6208 | 613.5809 | 100.0399 | 10,618.34 | 9,272.17 | 8,434.61 | 45.8 | 0.3100 | 47,800,369 |
| 2025-08-22 | 11,320.00 | 63.96 | 625.7084 | 588.5709 | 37.1375 | 10,422.38 | 9,163.43 | 8,366.62 | 44.4 | 0.2824 | 45,695,671 |
| 2025-08-21 | 10,940.00 | 60.70 | 622.5081 | 579.2865 | 43.2216 | 10,327.89 | 9,090.33 | 8,316.98 | 44.3 | 0.2888 | 45,324,782 |
| 2025-08-20 | 11,430.00 | 68.07 | 648.0596 | 568.4811 | 79.5785 | 10,263.46 | 9,027.63 | 8,272.90 | 43.7 | 0.2979 | 45,847,490 |
| 2025-08-19 | 11,260.00 | 66.77 | 621.3554 | 548.5865 | 72.7689 | 10,140.67 | 8,946.19 | 8,219.83 | 43.3 | 0.2974 | 45,409,266 |
| 2025-08-18 | 11,280.00 | 67.07 | 595.5423 | 530.3942 | 65.1481 | 10,022.84 | 8,867.76 | 8,168.74 | 42.9 | 0.2834 | 45,949,151 |
| 2025-08-14 | 11,100.00 | 65.80 | 551.8967 | 514.1072 | 37.7894 | 9,890.51 | 8,785.99 | 8,116.45 | 41.8 | 0.2588 | 44,947,554 |
| 2025-08-13 | 10,100.00 | 57.24 | 506.4886 | 504.6599 | 1.8287 | 9,763.20 | 8,707.55 | 8,066.31 | 40.6 | 0.2315 | 42,369,763 |
| 2025-08-12 | 10,180.00 | 58.33 | 542.9825 | 504.2027 | 38.7798 | 9,727.74 | 8,660.34 | 8,032.13 | 40.8 | 0.2349 | 42,881,430 |
| 2025-08-11 | 10,480.00 | 62.44 | 573.5185 | 494.5077 | 79.0108 | 9,680.14 | 8,608.83 | 7,996.03 | 40.2 | 0.2436 | 43,514,656 |
| 2025-08-08 | 11,300.00 | 76.06 | 573.6061 | 474.7550 | 98.8511 | 9,595.94 | 8,545.40 | 7,954.28 | 38.8 | 0.2406 | 44,565,817 |
| 2025-08-07 | 10,540.00 | 70.53 | 481.8836 | 450.0423 | 31.8413 | 9,416.57 | 8,452.03 | 7,898.05 | 37.4 | 0.1933 | 42,899,895 |
| 2025-08-06 | 10,100.00 | 66.35 | 435.1850 | 442.0819 | -6.8970 | 9,298.31 | 8,381.25 | 7,853.65 | 36.5 | 0.1625 | 41,303,756 |
| 2025-08-05 | 9,690.00 | 61.64 | 414.0505 | 443.8062 | -29.7556 | 9,213.92 | 8,322.98 | 7,815.89 | 36.2 | 0.1475 | 40,042,654 |
| 2025-08-04 | 9,630.00 | 60.89 | 422.7982 | 451.2451 | -28.4469 | 9,163.81 | 8,276.64 | 7,784.40 | 36.3 | 0.1515 | 39,697,926 |
| 2025-08-01 | 9,410.00 | 58.13 | 433.9228 | 458.3568 | -24.4340 | 9,114.74 | 8,230.77 | 7,753.38 | 36.8 | 0.2207 | 39,386,173 |
| 2025-07-31 | 9,540.00 | 60.47 | 464.2101 | 464.4653 | -0.2552 | 9,083.65 | 8,190.79 | 7,725.53 | 36.8 | 0.2727 | 39,905,917 |
| 2025-07-30 | 9,630.00 | 62.09 | 482.8793 | 464.5291 | 18.3502 | 9,035.62 | 8,145.06 | 7,695.04 | 36.4 | 0.3047 | 40,533,343 |
| 2025-07-29 | 9,920.00 | 67.46 | 490.5206 | 459.9416 | 30.5790 | 8,973.05 | 8,094.72 | 7,662.52 | 35.5 | 0.3271 | 41,019,254 |
| 2025-07-28 | 9,870.00 | 67.00 | 463.6116 | 452.2968 | 11.3147 | 8,873.37 | 8,032.85 | 7,624.58 | 34.6 | 0.3327 | 40,497,850 |
| 2025-07-25 | 9,160.00 | 59.50 | 427.6133 | 449.4681 | -21.8548 | 8,768.47 | 7,970.57 | 7,586.84 | 33.6 | 0.3325 | 39,117,943 |
| 2025-07-24 | 9,140.00 | 59.25 | 447.7375 | 454.9319 | -7.1943 | 8,727.25 | 7,930.25 | 7,560.40 | 33.4 | 0.3529 | 38,753,335 |
| 2025-07-23 | 9,160.00 | 59.59 | 468.9472 | 456.7304 | 12.2168 | 8,683.80 | 7,889.24 | 7,533.85 | 32.9 | 0.3672 | 40,211,334 |
| 2025-07-22 | 8,860.00 | 56.17 | 487.1610 | 453.6762 | 33.4848 | 8,633.68 | 7,846.17 | 7,506.52 | 33.7 | 0.3730 | 39,749,709 |
| 2025-07-21 | 9,300.00 | 63.47 | 533.8679 | 445.3051 | 88.5629 | 8,609.85 | 7,811.80 | 7,483.77 | 34.6 | 0.3764 | 40,597,903 |
| 2025-07-18 | 9,440.00 | 66.00 | 540.9176 | 423.1643 | 117.7533 | 8,537.21 | 7,761.35 | 7,453.25 | 34.1 | 0.3684 | 40,958,706 |
| 2025-07-17 | 9,820.00 | 73.39 | 527.7931 | 393.7260 | 134.0671 | 8,442.18 | 7,704.45 | 7,419.86 | 32.6 | 0.3560 | 41,499,391 |
| 2025-07-16 | 9,230.00 | 68.27 | 464.6736 | 360.2093 | 104.4643 | 8,297.14 | 7,632.73 | 7,379.52 | 30.8 | 0.3272 | 39,656,872 |
| 2025-07-15 | 8,890.00 | 64.63 | 437.4239 | 334.0932 | 103.3308 | 8,198.95 | 7,578.59 | 7,348.42 | 29.7 | 0.3186 | 38,223,698 |
| 2025-07-14 | 8,930.00 | 65.45 | 430.8991 | 308.2605 | 122.6387 | 8,126.21 | 7,534.14 | 7,322.51 | 29.3 | 0.3189 | 38,705,330 |
| 2025-07-11 | 8,660.00 | 62.47 | 412.2308 | 277.6008 | 134.6300 | 8,041.60 | 7,486.82 | 7,295.49 | 28.9 | 0.3166 | 37,625,680 |
| 2025-07-10 | 9,400.00 | 80.07 | 409.8980 | 243.9433 | 165.9547 | 7,976.50 | 7,447.05 | 7,272.56 | 28.4 | 0.3182 | 38,709,148 |
| 2025-07-09 | 9,340.00 | 79.64 | 325.6129 | 202.4547 | 123.1583 | 7,826.66 | 7,380.85 | 7,236.81 | 25.6 | 0.2671 | 37,575,589 |
| 2025-07-08 | 8,840.00 | 75.54 | 219.4074 | 171.6651 | 47.7423 | 7,667.36 | 7,314.44 | 7,201.46 | 22.8 | 0.1935 | 35,457,834 |
| 2025-07-07 | 7,580.00 | 53.69 | 131.5682 | 159.7295 | -28.1613 | 7,543.92 | 7,262.72 | 7,173.92 | 20.4 | 0.1347 | 28,760,376 |
| 2025-07-04 | 7,540.00 | 52.44 | 145.8307 | 166.7698 | -20.9391 | 7,540.13 | 7,251.97 | 7,167.09 | 21.7 | 0.1405 | 28,708,348 |
| 2025-07-03 | 7,670.00 | 57.10 | 165.9864 | 172.0046 | -6.0182 | 7,540.14 | 7,242.20 | 7,160.83 | 22.9 | 0.1494 | 28,866,024 |
| 2025-07-02 | 7,690.00 | 57.84 | 176.0617 | 173.5092 | 2.5525 | 7,526.47 | 7,227.70 | 7,152.27 | 23.5 | 0.1533 | 28,942,115 |
| 2025-07-01 | 7,770.00 | 60.73 | 184.3241 | 172.8710 | 11.4531 | 7,509.26 | 7,212.03 | 7,143.23 | 24.2 | 0.1574 | 29,053,656 |
| 2025-06-30 | 7,780.00 | 61.09 | 184.0435 | 170.0078 | 14.0357 | 7,481.81 | 7,193.12 | 7,132.70 | 24.0 | 0.1593 | 29,170,719 |
| 2025-06-27 | 7,510.00 | 54.40 | 179.9901 | 166.4988 | 13.4912 | 7,450.42 | 7,173.22 | 7,121.82 | 23.9 | 0.1585 | 29,049,673 |
| 2025-06-26 | 7,570.00 | 56.40 | 199.6893 | 163.1260 | 36.5633 | 7,444.15 | 7,161.80 | 7,115.30 | 24.6 | 0.1620 | 29,120,502 |
| 2025-06-25 | 7,740.00 | 62.44 | 215.8191 | 153.9852 | 61.8339 | 7,430.90 | 7,147.97 | 7,107.65 | 25.2 | 0.1633 | 29,219,082 |
| 2025-06-24 | 7,950.00 | 71.20 | 215.9582 | 138.5268 | 77.4315 | 7,398.36 | 7,127.90 | 7,097.03 | 24.0 | 0.1599 | 29,341,428 |
| 2025-06-23 | 8,080.00 | 77.43 | 191.6128 | 119.1689 | 72.4439 | 7,340.30 | 7,100.03 | 7,082.69 | 21.9 | 0.1412 | 29,518,404 |
| 2025-06-20 | 7,850.00 | 73.64 | 144.5158 | 101.0579 | 43.4579 | 7,262.43 | 7,066.81 | 7,065.93 | 19.4 | 0.1055 | 29,197,246 |
| 2025-06-19 | 7,480.00 | 64.80 | 105.7189 | 90.1934 | 15.5255 | 7,200.58 | 7,040.26 | 7,052.75 | 17.4 | 0.0760 | 28,623,514 |
| 2025-06-18 | 7,380.00 | 61.56 | 92.3350 | 86.3121 | 6.0230 | 7,171.17 | 7,025.36 | 7,045.57 | 16.6 | 0.0698 | 28,516,343 |
| 2025-06-17 | 7,290.00 | 58.36 | 84.0911 | 84.8063 | -0.7152 | 7,149.19 | 7,013.33 | 7,039.95 | 16.8 | 0.0729 | 28,448,922 |
| 2025-06-16 | 7,150.00 | 52.67 | 81.5094 | 84.9851 | -3.4758 | 7,134.37 | 7,003.96 | 7,035.75 | 17.6 | 0.0719 | 28,346,354 |
| 2025-06-13 | 7,140.00 | 52.24 | 91.2830 | 85.8540 | 5.4290 | 7,132.72 | 6,999.01 | 7,033.83 | 18.6 | 0.0730 | 28,259,558 |
| 2025-06-12 | 7,380.00 | 65.61 | 103.4483 | 84.4968 | 18.9515 | 7,131.96 | 6,994.23 | 7,032.04 | 19.4 | 0.0732 | 28,382,934 |
| 2025-06-11 | 7,330.00 | 63.82 | 93.0344 | 79.7589 | 13.2755 | 7,105.85 | 6,981.15 | 7,026.19 | 18.1 | 0.0657 | 28,320,812 |
| 2025-06-10 | 7,260.00 | 61.19 | 83.4803 | 76.4401 | 7.0402 | 7,082.25 | 6,969.32 | 7,021.09 | 17.4 | 0.0588 | 28,247,756 |
| 2025-06-09 | 7,220.00 | 59.64 | 77.1987 | 74.6800 | 2.5187 | 7,063.54 | 6,959.47 | 7,017.07 | 17.4 | 0.0567 | 28,191,484 |
| 2025-06-05 | 7,110.00 | 55.03 | 72.1310 | 74.0503 | -1.9193 | 7,047.07 | 6,950.64 | 7,013.66 | 17.6 | 0.0554 | 28,132,330 |
| 2025-06-04 | 7,190.00 | 59.62 | 75.8136 | 74.5302 | 1.2834 | 7,040.45 | 6,945.24 | 7,012.04 | 17.8 | 0.0576 | 28,212,173 |
