디아이씨
092200
KOSPI
9,090.00
기준일: 2025-11-28
+1780 (+24.35%)
전일 종가 대비
시장
KOSPI
최근 거래량
20,513,203
코드
092200
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
64.52
MACD Hist
18.9687
ADX14
49.9
EMA20
6,387.89
EMA60
5,571.58
BBW
0.3324
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
31.6%
상승 확률
63.2%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 7,310.00 | 64.52 | 452.8044 | 433.8357 | 18.9687 | 6,387.89 | 5,571.58 | 5,132.13 | 49.9 | 0.3324 | 490,095,315 |
| 2025-11-26 | 6,510.00 | 56.14 | 422.9108 | 429.0936 | -6.1828 | 6,290.82 | 5,512.65 | 5,095.53 | 49.8 | 0.3925 | 480,203,160 |
| 2025-11-25 | 6,760.00 | 60.27 | 460.0588 | 430.6393 | 29.4195 | 6,267.75 | 5,478.84 | 5,071.76 | 50.3 | 0.4547 | 482,703,363 |
| 2025-11-24 | 6,940.00 | 63.39 | 475.3268 | 423.2844 | 52.0424 | 6,215.94 | 5,435.41 | 5,043.38 | 49.3 | 0.4996 | 486,665,161 |
| 2025-11-21 | 7,060.00 | 65.48 | 469.5732 | 410.2738 | 59.2994 | 6,139.72 | 5,384.41 | 5,011.51 | 48.7 | 0.5259 | 488,722,421 |
| 2025-11-20 | 7,150.00 | 67.02 | 443.1812 | 395.4489 | 47.7323 | 6,042.85 | 5,327.61 | 4,977.08 | 48.0 | 0.5375 | 493,883,930 |
| 2025-11-19 | 6,870.00 | 64.62 | 393.8855 | 383.5159 | 10.3697 | 5,926.31 | 5,265.83 | 4,940.56 | 47.2 | 0.5368 | 487,306,378 |
| 2025-11-18 | 6,170.00 | 57.39 | 353.7462 | 380.9234 | -27.1773 | 5,826.97 | 5,211.45 | 4,908.13 | 46.7 | 0.5282 | 474,743,261 |
| 2025-11-17 | 6,060.00 | 56.08 | 368.6410 | 387.7178 | -19.0767 | 5,790.86 | 5,178.96 | 4,886.92 | 46.3 | 0.5353 | 468,926,591 |
| 2025-11-14 | 5,670.00 | 51.15 | 393.4903 | 392.4869 | 1.0033 | 5,762.53 | 5,149.09 | 4,867.21 | 46.8 | 0.5407 | 467,004,838 |
| 2025-11-13 | 6,150.00 | 58.69 | 459.1925 | 392.2361 | 66.9564 | 5,772.27 | 5,131.43 | 4,853.71 | 47.5 | 0.5619 | 469,158,831 |
| 2025-11-12 | 6,570.00 | 66.68 | 487.5006 | 375.4970 | 112.0036 | 5,732.51 | 5,096.91 | 4,831.93 | 46.8 | 0.5735 | 471,801,210 |
| 2025-11-11 | 6,550.00 | 66.48 | 473.7775 | 347.4961 | 126.2814 | 5,644.35 | 5,046.97 | 4,802.72 | 45.0 | 0.5643 | 468,912,927 |
| 2025-11-10 | 6,050.00 | 60.99 | 451.4068 | 315.9258 | 135.4810 | 5,549.02 | 4,996.02 | 4,773.35 | 43.0 | 0.5499 | 451,517,852 |
| 2025-11-07 | 6,490.00 | 70.40 | 467.1969 | 282.0555 | 185.1414 | 5,496.29 | 4,960.29 | 4,751.89 | 41.5 | 0.5538 | 453,953,284 |
| 2025-11-06 | 6,490.00 | 70.40 | 435.7551 | 235.7702 | 199.9850 | 5,391.69 | 4,908.44 | 4,722.68 | 39.4 | 0.5382 | 453,953,284 |
| 2025-11-05 | 6,990.00 | 82.94 | 389.2858 | 185.7739 | 203.5119 | 5,276.08 | 4,854.83 | 4,692.98 | 36.3 | 0.5174 | 459,248,573 |
| 2025-11-04 | 6,350.00 | 78.36 | 273.4026 | 134.8959 | 138.5066 | 5,095.66 | 4,782.45 | 4,654.37 | 32.9 | 0.4188 | 431,695,280 |
| 2025-11-03 | 6,420.00 | 80.56 | 186.6803 | 100.2693 | 86.4111 | 4,963.63 | 4,729.31 | 4,625.88 | 30.2 | 0.3534 | 439,191,491 |
| 2025-10-31 | 4,945.00 | 56.93 | 66.1486 | 78.6665 | -12.5179 | 4,810.32 | 4,672.00 | 4,595.72 | 27.5 | 0.2140 | 423,658,463 |
| 2025-10-30 | 4,745.00 | 49.14 | 61.5259 | 81.7960 | -20.2700 | 4,796.15 | 4,662.74 | 4,589.85 | 27.6 | 0.2208 | 422,595,237 |
| 2025-10-29 | 4,750.00 | 49.35 | 75.0945 | 86.8635 | -11.7690 | 4,801.53 | 4,659.96 | 4,587.24 | 28.4 | 0.2262 | 423,310,237 |
| 2025-10-28 | 4,790.00 | 50.95 | 90.8114 | 89.8058 | 1.0057 | 4,806.96 | 4,656.90 | 4,584.51 | 29.7 | 0.2299 | 423,948,487 |
| 2025-10-27 | 4,870.00 | 54.20 | 105.4784 | 89.5543 | 15.9241 | 4,808.74 | 4,652.39 | 4,581.06 | 30.4 | 0.2312 | 424,397,264 |
| 2025-10-24 | 4,900.00 | 55.43 | 114.5191 | 85.5733 | 28.9458 | 4,802.29 | 4,645.02 | 4,576.20 | 31.0 | 0.2299 | 425,190,608 |
| 2025-10-23 | 4,860.00 | 54.14 | 121.3380 | 78.3369 | 43.0012 | 4,792.01 | 4,636.37 | 4,570.76 | 31.4 | 0.2273 | 424,510,358 |
| 2025-10-22 | 5,140.00 | 66.69 | 132.3493 | 67.5866 | 64.7627 | 4,784.85 | 4,628.79 | 4,565.90 | 31.6 | 0.2277 | 425,458,848 |
| 2025-10-21 | 5,170.00 | 68.26 | 115.9695 | 51.3959 | 64.5736 | 4,747.47 | 4,611.46 | 4,556.25 | 30.7 | 0.2129 | 426,361,613 |
| 2025-10-20 | 5,220.00 | 70.85 | 90.3215 | 35.2525 | 55.0690 | 4,702.99 | 4,592.53 | 4,545.93 | 29.3 | 0.1924 | 428,440,321 |
| 2025-10-17 | 4,775.00 | 57.55 | 51.1807 | 21.4852 | 29.6955 | 4,648.57 | 4,571.26 | 4,534.60 | 28.2 | 0.1614 | 424,916,441 |
| 2025-10-16 | 4,840.00 | 61.34 | 45.7875 | 14.0613 | 31.7261 | 4,635.26 | 4,564.35 | 4,530.56 | 28.1 | 0.1637 | 425,609,019 |
| 2025-10-15 | 4,900.00 | 65.02 | 31.6195 | 6.1298 | 25.4897 | 4,613.71 | 4,555.01 | 4,525.36 | 28.0 | 0.1629 | 426,496,873 |
| 2025-10-14 | 4,845.00 | 63.14 | 6.9671 | -0.2426 | 7.2097 | 4,583.57 | 4,543.31 | 4,519.07 | 26.9 | 0.1660 | 425,524,312 |
| 2025-10-13 | 4,725.00 | 58.63 | -18.9998 | -2.0450 | -16.9547 | 4,556.05 | 4,533.09 | 4,513.59 | 25.6 | 0.1638 | 422,293,403 |
| 2025-10-10 | 4,530.00 | 49.27 | -39.6484 | 2.1937 | -41.8420 | 4,538.27 | 4,526.58 | 4,510.03 | 24.9 | 0.1637 | 419,141,829 |
| 2025-10-02 | 4,350.00 | 37.07 | -45.5722 | 12.6542 | -58.2264 | 4,539.14 | 4,526.46 | 4,509.70 | 26.8 | 0.1621 | 418,804,862 |
| 2025-10-01 | 4,330.00 | 35.47 | -34.1431 | 27.2108 | -61.3538 | 4,559.05 | 4,532.45 | 4,512.38 | 27.6 | 0.1503 | 418,640,863 |
| 2025-09-30 | 4,355.00 | 36.55 | -17.0223 | 42.5492 | -59.5715 | 4,583.16 | 4,539.31 | 4,515.45 | 28.3 | 0.1345 | 418,938,524 |
| 2025-09-29 | 4,440.00 | 40.43 | 2.5321 | 57.4421 | -54.9100 | 4,607.18 | 4,545.56 | 4,518.15 | 29.3 | 0.1194 | 419,127,464 |
| 2025-09-26 | 4,440.00 | 40.43 | 18.7993 | 71.1696 | -52.3703 | 4,624.77 | 4,549.14 | 4,519.46 | 31.2 | 0.1227 | 419,127,464 |
| 2025-09-25 | 4,495.00 | 42.98 | 39.2887 | 84.2621 | -44.9734 | 4,644.22 | 4,552.83 | 4,520.79 | 33.4 | 0.1243 | 419,408,146 |
| 2025-09-24 | 4,530.00 | 44.65 | 59.2692 | 95.5055 | -36.2363 | 4,659.93 | 4,554.80 | 4,521.23 | 35.8 | 0.1269 | 419,715,223 |
| 2025-09-23 | 4,595.00 | 47.84 | 80.3458 | 104.5646 | -24.2188 | 4,673.61 | 4,555.64 | 4,521.08 | 37.9 | 0.1266 | 419,942,572 |
| 2025-09-22 | 4,665.00 | 51.53 | 99.4604 | 110.6193 | -11.1589 | 4,681.88 | 4,554.30 | 4,519.84 | 39.4 | 0.1262 | 420,217,194 |
| 2025-09-19 | 4,750.00 | 56.43 | 115.2835 | 113.4090 | 1.8746 | 4,683.66 | 4,550.55 | 4,517.40 | 40.4 | 0.1331 | 420,560,919 |
| 2025-09-18 | 4,875.00 | 64.85 | 125.1483 | 112.9404 | 12.2079 | 4,676.68 | 4,543.79 | 4,513.49 | 40.9 | 0.1412 | 420,915,300 |
| 2025-09-17 | 4,805.00 | 61.90 | 123.1916 | 109.8884 | 13.3033 | 4,655.80 | 4,532.56 | 4,507.41 | 40.4 | 0.1519 | 420,576,308 |
| 2025-09-16 | 4,785.00 | 61.03 | 126.0297 | 106.5626 | 19.4671 | 4,640.10 | 4,523.33 | 4,502.41 | 39.9 | 0.1778 | 420,179,373 |
| 2025-09-15 | 4,785.00 | 61.03 | 129.8552 | 101.6958 | 28.1594 | 4,624.84 | 4,514.45 | 4,497.66 | 39.8 | 0.1894 | 420,179,373 |
| 2025-09-12 | 4,840.00 | 64.52 | 132.8492 | 94.6559 | 38.1932 | 4,607.98 | 4,505.28 | 4,492.83 | 39.3 | 0.1989 | 420,601,259 |
| 2025-09-11 | 4,820.00 | 63.82 | 129.1382 | 85.1076 | 44.0306 | 4,583.56 | 4,493.94 | 4,487.00 | 38.2 | 0.1983 | 420,149,524 |
| 2025-09-10 | 4,950.00 | 72.44 | 124.5597 | 74.1000 | 50.4598 | 4,558.67 | 4,482.88 | 4,481.40 | 36.3 | 0.1943 | 420,672,431 |
| 2025-09-09 | 4,785.00 | 67.22 | 103.6677 | 61.4850 | 42.1827 | 4,517.48 | 4,467.05 | 4,473.53 | 34.0 | 0.1759 | 419,224,374 |
| 2025-09-08 | 4,720.00 | 64.78 | 92.2940 | 50.9394 | 41.3547 | 4,489.32 | 4,456.27 | 4,468.29 | 32.0 | 0.1655 | 418,842,205 |
| 2025-09-05 | 4,690.00 | 63.62 | 83.0528 | 40.6007 | 42.4521 | 4,465.04 | 4,447.33 | 4,464.06 | 30.1 | 0.1583 | 418,522,669 |
| 2025-09-04 | 4,670.00 | 62.87 | 73.1042 | 29.9876 | 43.1165 | 4,441.36 | 4,439.11 | 4,460.26 | 28.1 | 0.1526 | 418,259,734 |
| 2025-09-03 | 4,700.00 | 64.74 | 61.3791 | 19.2085 | 42.1706 | 4,417.29 | 4,431.28 | 4,456.74 | 25.9 | 0.1449 | 418,604,853 |
| 2025-09-02 | 4,595.00 | 60.95 | 42.4663 | 8.6659 | 33.8004 | 4,387.53 | 4,422.17 | 4,452.65 | 23.5 | 0.1293 | 417,322,097 |
| 2025-09-01 | 4,400.00 | 52.07 | 28.3999 | 0.2158 | 28.1841 | 4,365.70 | 4,416.31 | 4,450.26 | 21.7 | 0.1240 | 416,831,903 |
| 2025-08-29 | 4,420.00 | 53.22 | 29.8875 | -6.8302 | 36.7178 | 4,362.08 | 4,416.86 | 4,451.10 | 20.1 | 0.1299 | 417,156,215 |
| 2025-08-28 | 4,455.00 | 55.21 | 29.3152 | -16.0097 | 45.3249 | 4,355.99 | 4,416.76 | 4,451.62 | 18.5 | 0.1274 | 417,397,495 |
| 2025-08-27 | 4,535.00 | 59.96 | 24.5946 | -27.3409 | 51.9355 | 4,345.57 | 4,415.46 | 4,451.57 | 16.4 | 0.1227 | 417,820,562 |
| 2025-08-26 | 4,610.00 | 64.82 | 10.0663 | -40.3248 | 50.3911 | 4,325.62 | 4,411.41 | 4,450.17 | 14.2 | 0.1124 | 418,429,382 |
| 2025-08-25 | 4,470.00 | 59.07 | -16.2599 | -52.9226 | 36.6627 | 4,295.69 | 4,404.68 | 4,447.48 | 11.8 | 0.0859 | 415,317,785 |
| 2025-08-22 | 4,425.00 | 56.98 | -35.3707 | -62.0882 | 26.7175 | 4,277.34 | 4,402.46 | 4,447.10 | 10.7 | 0.0706 | 414,666,834 |
| 2025-08-21 | 4,295.00 | 50.12 | -54.6667 | -68.7676 | 14.1009 | 4,261.80 | 4,401.70 | 4,447.47 | 9.4 | 0.0589 | 413,429,078 |
| 2025-08-20 | 4,120.00 | 37.71 | -65.2639 | -72.2929 | 7.0290 | 4,258.30 | 4,405.32 | 4,450.04 | 9.3 | 0.0680 | 412,938,536 |
| 2025-08-19 | 4,215.00 | 43.12 | -60.0223 | -74.0501 | 14.0278 | 4,272.86 | 4,414.99 | 4,455.58 | 8.7 | 0.0699 | 413,128,175 |
| 2025-08-18 | 4,195.00 | 41.48 | -62.1317 | -77.5571 | 15.4253 | 4,278.95 | 4,421.77 | 4,459.63 | 9.0 | 0.0819 | 413,004,504 |
| 2025-08-14 | 4,255.00 | 45.10 | -61.8841 | -81.4134 | 19.5293 | 4,287.79 | 4,429.45 | 4,464.07 | 9.5 | 0.0958 | 413,119,378 |
| 2025-08-13 | 4,280.00 | 46.68 | -66.7770 | -86.2957 | 19.5187 | 4,291.24 | 4,435.37 | 4,467.59 | 9.9 | 0.1105 | 413,229,361 |
| 2025-08-12 | 4,260.00 | 45.26 | -74.5962 | -91.1754 | 16.5792 | 4,292.43 | 4,440.63 | 4,470.74 | 10.0 | 0.1169 | 413,141,614 |
| 2025-08-11 | 4,295.00 | 47.31 | -81.4550 | -95.3202 | 13.8652 | 4,295.84 | 4,446.76 | 4,474.28 | 10.2 | 0.1253 | 413,301,285 |
| 2025-08-08 | 4,255.00 | 44.64 | -92.5882 | -98.7865 | 6.1983 | 4,295.93 | 4,451.90 | 4,477.29 | 10.6 | 0.1295 | 413,128,335 |
| 2025-08-07 | 4,200.00 | 40.83 | -101.3787 | -100.3361 | -1.0427 | 4,300.24 | 4,458.58 | 4,481.03 | 11.4 | 0.1324 | 412,935,639 |
| 2025-08-06 | 4,200.00 | 40.83 | -105.5240 | -100.0754 | -5.4486 | 4,310.79 | 4,467.34 | 4,485.75 | 12.1 | 0.1298 | 412,935,639 |
| 2025-08-05 | 4,210.00 | 41.27 | -109.2800 | -98.7132 | -10.5668 | 4,322.45 | 4,476.40 | 4,490.56 | 12.8 | 0.1267 | 413,078,265 |
| 2025-08-04 | 4,125.00 | 35.73 | -113.5027 | -96.0715 | -17.4311 | 4,334.29 | 4,485.44 | 4,495.27 | 13.7 | 0.1238 | 412,915,477 |
| 2025-08-01 | 4,100.00 | 34.03 | -108.5868 | -91.7138 | -16.8731 | 4,356.32 | 4,497.65 | 4,501.49 | 13.1 | 0.1149 | 412,799,869 |
| 2025-07-31 | 4,300.00 | 42.36 | -98.1876 | -87.4955 | -10.6921 | 4,383.30 | 4,511.13 | 4,508.24 | 12.8 | 0.1037 | 413,036,526 |
| 2025-07-30 | 4,275.00 | 40.67 | -103.8497 | -84.8225 | -19.0273 | 4,392.06 | 4,518.29 | 4,511.74 | 13.5 | 0.1188 | 412,684,919 |
| 2025-07-29 | 4,165.00 | 32.63 | -107.0208 | -80.0657 | -26.9551 | 4,404.39 | 4,526.54 | 4,515.72 | 14.2 | 0.1234 | 412,312,543 |
| 2025-07-28 | 4,165.00 | 32.63 | -98.3115 | -73.3269 | -24.9846 | 4,429.59 | 4,538.79 | 4,521.62 | 12.9 | 0.1205 | 412,312,543 |
| 2025-07-25 | 4,195.00 | 33.70 | -85.7652 | -67.0807 | -18.6845 | 4,457.44 | 4,551.46 | 4,527.61 | 11.5 | 0.1194 | 412,533,584 |
| 2025-07-24 | 4,305.00 | 37.96 | -71.5588 | -62.4096 | -9.1491 | 4,485.06 | 4,563.55 | 4,533.20 | 10.6 | 0.1174 | 412,792,974 |
| 2025-07-23 | 4,400.00 | 42.24 | -63.5853 | -60.1223 | -3.4629 | 4,504.02 | 4,572.31 | 4,537.03 | 10.4 | 0.1303 | 413,007,220 |
| 2025-07-22 | 4,370.00 | 40.26 | -62.1560 | -59.2566 | -2.8994 | 4,514.96 | 4,578.15 | 4,539.34 | 10.8 | 0.1466 | 412,689,951 |
| 2025-07-21 | 4,450.00 | 43.98 | -56.3732 | -58.5317 | 2.1586 | 4,530.22 | 4,585.21 | 4,542.18 | 10.7 | 0.1491 | 412,853,453 |
| 2025-07-18 | 4,505.00 | 46.74 | -56.3176 | -59.0714 | 2.7538 | 4,538.67 | 4,589.79 | 4,543.73 | 11.4 | 0.1480 | 412,996,996 |
| 2025-07-17 | 4,540.00 | 48.54 | -61.0276 | -59.7598 | -1.2678 | 4,542.21 | 4,592.67 | 4,544.38 | 12.2 | 0.1512 | 413,185,336 |
| 2025-07-16 | 4,470.00 | 44.58 | -69.7151 | -59.4429 | -10.2723 | 4,542.45 | 4,594.45 | 4,544.46 | 13.0 | 0.1556 | 412,885,443 |
| 2025-07-15 | 4,520.00 | 46.98 | -72.6623 | -56.8748 | -15.7875 | 4,550.07 | 4,598.67 | 4,545.71 | 13.4 | 0.1567 | 413,018,050 |
| 2025-07-14 | 4,470.00 | 44.19 | -80.4580 | -52.9279 | -27.5300 | 4,553.24 | 4,601.34 | 4,546.14 | 13.9 | 0.1596 | 412,791,040 |
| 2025-07-11 | 4,470.00 | 44.19 | -84.1469 | -46.0454 | -38.1014 | 4,562.00 | 4,605.79 | 4,547.42 | 14.4 | 0.1580 | 412,791,040 |
| 2025-07-10 | 4,310.00 | 34.72 | -87.6313 | -36.5201 | -51.1112 | 4,571.68 | 4,610.39 | 4,548.72 | 15.0 | 0.1572 | 412,191,757 |
| 2025-07-09 | 4,335.00 | 35.59 | -74.5131 | -23.7423 | -50.7709 | 4,599.23 | 4,620.58 | 4,552.73 | 14.0 | 0.1432 | 412,446,617 |
| 2025-07-08 | 4,335.00 | 35.59 | -59.2312 | -11.0495 | -48.1817 | 4,627.04 | 4,630.26 | 4,556.39 | 13.1 | 0.1288 | 412,446,617 |
| 2025-07-07 | 4,365.00 | 36.55 | -38.8644 | 0.9959 | -39.8603 | 4,657.78 | 4,640.26 | 4,560.11 | 12.4 | 0.1116 | 412,618,350 |
| 2025-07-04 | 4,475.00 | 40.22 | -15.3582 | 10.9610 | -26.3192 | 4,688.60 | 4,649.60 | 4,563.39 | 11.6 | 0.0926 | 412,873,462 |
| 2025-07-03 | 4,680.00 | 48.69 | 3.6676 | 17.5408 | -13.8731 | 4,711.09 | 4,655.51 | 4,564.88 | 11.4 | 0.0817 | 413,362,078 |
| 2025-07-02 | 4,610.00 | 45.02 | 7.0255 | 21.0090 | -13.9835 | 4,714.36 | 4,654.68 | 4,562.94 | 11.8 | 0.0815 | 413,023,600 |
| 2025-07-01 | 4,645.00 | 46.57 | 18.3364 | 24.5049 | -6.1685 | 4,725.35 | 4,656.20 | 4,562.15 | 11.8 | 0.0813 | 413,303,888 |
| 2025-06-30 | 4,720.00 | 49.99 | 28.9429 | 26.0471 | 2.8959 | 4,733.80 | 4,656.58 | 4,560.76 | 12.1 | 0.0838 | 413,620,316 |
| 2025-06-27 | 4,735.00 | 50.68 | 34.4233 | 25.3231 | 9.1002 | 4,735.26 | 4,654.43 | 4,558.08 | 13.0 | 0.0840 | 413,789,389 |
| 2025-06-26 | 4,850.00 | 56.21 | 39.3903 | 23.0480 | 16.3423 | 4,735.28 | 4,651.70 | 4,555.11 | 13.8 | 0.0840 | 414,071,211 |
| 2025-06-25 | 4,895.00 | 58.53 | 33.4480 | 18.9625 | 14.4855 | 4,723.21 | 4,644.98 | 4,550.16 | 14.6 | 0.0799 | 414,491,136 |
| 2025-06-24 | 4,785.00 | 54.24 | 20.7951 | 15.3411 | 5.4540 | 4,705.12 | 4,636.50 | 4,544.36 | 14.9 | 0.0741 | 413,832,079 |
| 2025-06-23 | 4,645.00 | 47.87 | 15.5429 | 13.9776 | 1.5653 | 4,696.72 | 4,631.47 | 4,540.32 | 15.7 | 0.0727 | 413,477,258 |
| 2025-06-20 | 4,755.00 | 53.29 | 22.8676 | 13.5862 | 9.2814 | 4,702.16 | 4,631.01 | 4,538.56 | 15.9 | 0.0721 | 413,757,415 |
| 2025-06-19 | 4,790.00 | 55.13 | 20.6841 | 11.2659 | 9.4182 | 4,696.60 | 4,626.80 | 4,534.92 | 15.5 | 0.0749 | 414,052,757 |
| 2025-06-18 | 4,775.00 | 54.50 | 14.0326 | 8.9113 | 5.1212 | 4,686.77 | 4,621.27 | 4,530.63 | 15.5 | 0.0767 | 413,841,527 |
| 2025-06-17 | 4,810.00 | 56.20 | 6.8660 | 7.6310 | -0.7650 | 4,677.48 | 4,616.06 | 4,526.52 | 15.7 | 0.0755 | 414,021,496 |
| 2025-06-16 | 4,755.00 | 54.11 | -5.9447 | 7.8223 | -13.7670 | 4,663.53 | 4,609.49 | 4,521.76 | 15.9 | 0.0822 | 413,568,669 |
| 2025-06-13 | 4,490.00 | 41.69 | -16.6093 | 11.2640 | -27.8733 | 4,653.90 | 4,604.55 | 4,517.84 | 16.7 | 0.0914 | 413,074,121 |
| 2025-06-12 | 4,595.00 | 46.30 | -2.9978 | 18.2324 | -21.2302 | 4,671.15 | 4,608.44 | 4,518.31 | 17.3 | 0.0833 | 413,388,339 |
| 2025-06-11 | 4,615.00 | 47.22 | 3.7281 | 23.5399 | -19.8118 | 4,679.17 | 4,608.89 | 4,517.02 | 18.3 | 0.0848 | 413,607,817 |
| 2025-06-10 | 4,610.00 | 46.98 | 10.2222 | 28.4929 | -18.2707 | 4,685.92 | 4,608.69 | 4,515.37 | 19.6 | 0.0884 | 413,417,239 |
| 2025-06-09 | 4,705.00 | 51.18 | 18.8714 | 33.0605 | -14.1891 | 4,693.92 | 4,608.64 | 4,513.78 | 20.7 | 0.0983 | 413,558,881 |
| 2025-06-05 | 4,695.00 | 50.75 | 19.9637 | 36.6078 | -16.6441 | 4,692.75 | 4,605.37 | 4,510.57 | 21.6 | 0.1035 | 413,364,795 |
| 2025-06-04 | 4,725.00 | 52.03 | 22.0858 | 40.7688 | -18.6831 | 4,692.51 | 4,602.34 | 4,507.47 | 22.4 | 0.1055 | 413,494,735 |
