대성산업
128820
KOSPI
4,440.00
기준일: 2025-11-28
-75 (-1.66%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,126,591
코드
128820
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
54.76
MACD Hist
34.3645
ADX14
24.5
EMA20
4,364.86
EMA60
4,286.72
BBW
0.2438
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
30.8%
상승 확률
69.2%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 4,515.00 | 54.76 | 91.7832 | 57.4187 | 34.3645 | 4,364.86 | 4,286.72 | 4,191.28 | 24.5 | 0.2438 | 278,325,571 |
| 2025-11-26 | 4,710.00 | 60.52 | 90.3862 | 48.8275 | 41.5587 | 4,349.05 | 4,278.98 | 4,185.84 | 22.9 | 0.2411 | 281,178,320 |
| 2025-11-25 | 4,705.00 | 60.42 | 67.4338 | 38.4379 | 28.9960 | 4,311.06 | 4,264.37 | 4,177.03 | 20.7 | 0.2229 | 274,482,346 |
| 2025-11-24 | 4,120.00 | 45.57 | 37.6665 | 31.1889 | 6.4776 | 4,269.59 | 4,249.43 | 4,168.16 | 19.4 | 0.2005 | 266,548,516 |
| 2025-11-21 | 4,190.00 | 47.55 | 58.6883 | 29.5695 | 29.1189 | 4,285.34 | 4,253.82 | 4,168.97 | 20.1 | 0.1993 | 266,882,410 |
| 2025-11-20 | 4,705.00 | 67.65 | 77.5389 | 22.2897 | 55.2492 | 4,295.37 | 4,255.98 | 4,168.62 | 20.1 | 0.1994 | 267,691,717 |
| 2025-11-19 | 4,455.00 | 60.04 | 48.0349 | 8.4774 | 39.5575 | 4,252.25 | 4,240.76 | 4,159.60 | 18.3 | 0.1712 | 266,800,399 |
| 2025-11-18 | 4,320.00 | 54.69 | 35.1330 | -1.4119 | 36.5449 | 4,230.91 | 4,233.50 | 4,154.64 | 17.2 | 0.1621 | 266,207,570 |
| 2025-11-17 | 4,325.00 | 54.95 | 31.8998 | -10.5482 | 42.4480 | 4,221.54 | 4,230.57 | 4,151.86 | 17.2 | 0.1600 | 266,348,415 |
| 2025-11-14 | 4,320.00 | 54.75 | 26.8000 | -21.1602 | 47.9602 | 4,210.64 | 4,227.37 | 4,148.95 | 17.2 | 0.1566 | 266,236,375 |
| 2025-11-13 | 4,480.00 | 62.80 | 20.4101 | -33.1502 | 53.5603 | 4,199.13 | 4,224.23 | 4,146.07 | 16.5 | 0.1531 | 266,413,595 |
| 2025-11-12 | 4,485.00 | 63.07 | -4.3336 | -46.5403 | 42.2067 | 4,169.57 | 4,215.56 | 4,140.46 | 15.1 | 0.1360 | 266,714,006 |
| 2025-11-11 | 4,375.00 | 59.53 | -36.3615 | -57.0919 | 20.7304 | 4,136.36 | 4,206.42 | 4,134.67 | 14.1 | 0.1135 | 266,425,873 |
| 2025-11-10 | 4,185.00 | 52.17 | -65.5119 | -62.2746 | -3.2373 | 4,111.25 | 4,200.71 | 4,130.63 | 13.4 | 0.0992 | 266,040,428 |
| 2025-11-07 | 3,920.00 | 37.45 | -82.4201 | -61.4652 | -20.9549 | 4,103.48 | 4,201.24 | 4,129.72 | 13.9 | 0.0981 | 265,825,391 |
| 2025-11-06 | 4,010.00 | 41.48 | -75.8204 | -56.2265 | -19.5939 | 4,122.80 | 4,210.77 | 4,133.24 | 13.6 | 0.0894 | 265,989,793 |
| 2025-11-05 | 3,965.00 | 38.40 | -75.4576 | -51.3280 | -24.1295 | 4,134.67 | 4,217.58 | 4,135.31 | 13.4 | 0.1039 | 265,900,933 |
| 2025-11-04 | 3,905.00 | 34.12 | -69.3151 | -45.2957 | -24.0195 | 4,152.53 | 4,226.14 | 4,138.18 | 12.0 | 0.1208 | 265,571,288 |
| 2025-11-03 | 4,005.00 | 38.24 | -54.3578 | -39.2908 | -15.0670 | 4,178.58 | 4,237.03 | 4,142.10 | 11.4 | 0.1069 | 266,063,161 |
| 2025-10-31 | 4,005.00 | 38.24 | -44.6580 | -35.5240 | -9.1339 | 4,196.86 | 4,244.89 | 4,144.40 | 11.5 | 0.0993 | 266,063,161 |
| 2025-10-30 | 4,150.00 | 45.03 | -31.6279 | -33.2406 | 1.6127 | 4,217.05 | 4,253.03 | 4,146.74 | 11.8 | 0.0930 | 266,345,217 |
| 2025-10-29 | 4,210.00 | 48.32 | -29.3004 | -33.6437 | 4.3434 | 4,224.11 | 4,256.52 | 4,146.69 | 12.5 | 0.0921 | 266,538,262 |
| 2025-10-28 | 4,280.00 | 52.49 | -32.0125 | -34.7296 | 2.7171 | 4,225.60 | 4,258.09 | 4,145.62 | 12.9 | 0.1001 | 266,678,404 |
| 2025-10-27 | 4,185.00 | 46.70 | -42.1358 | -35.4088 | -6.7270 | 4,219.87 | 4,257.35 | 4,143.37 | 13.3 | 0.1035 | 266,508,909 |
| 2025-10-24 | 4,185.00 | 46.70 | -44.7713 | -33.7271 | -11.0442 | 4,223.54 | 4,259.80 | 4,142.67 | 13.3 | 0.1102 | 266,508,909 |
| 2025-10-23 | 4,145.00 | 44.23 | -47.4838 | -30.9660 | -16.5177 | 4,227.60 | 4,262.34 | 4,141.95 | 14.0 | 0.1224 | 266,380,353 |
| 2025-10-22 | 4,170.00 | 45.45 | -46.1826 | -26.8366 | -19.3460 | 4,236.29 | 4,266.32 | 4,141.90 | 15.1 | 0.1340 | 266,524,878 |
| 2025-10-21 | 4,120.00 | 42.51 | -46.3955 | -22.0001 | -24.3954 | 4,243.27 | 4,269.58 | 4,141.43 | 15.2 | 0.1445 | 266,456,952 |
| 2025-10-20 | 4,170.00 | 44.75 | -40.9014 | -15.9013 | -25.0002 | 4,256.24 | 4,274.65 | 4,141.79 | 15.7 | 0.1550 | 266,563,236 |
| 2025-10-17 | 4,145.00 | 43.36 | -38.3851 | -9.6512 | -28.7338 | 4,265.32 | 4,278.20 | 4,141.32 | 15.8 | 0.1532 | 266,462,191 |
| 2025-10-16 | 4,180.00 | 44.83 | -32.0694 | -2.4678 | -29.6016 | 4,277.99 | 4,282.72 | 4,141.25 | 16.0 | 0.1493 | 266,565,880 |
| 2025-10-15 | 4,180.00 | 44.83 | -27.1056 | 4.9326 | -32.0382 | 4,288.30 | 4,286.20 | 4,140.60 | 16.5 | 0.1449 | 266,565,880 |
| 2025-10-14 | 4,120.00 | 41.93 | -20.3756 | 12.9422 | -33.3178 | 4,299.70 | 4,289.80 | 4,139.94 | 16.9 | 0.1424 | 266,485,360 |
| 2025-10-13 | 4,135.00 | 42.45 | -5.3803 | 21.2716 | -26.6519 | 4,318.62 | 4,295.55 | 4,140.28 | 17.0 | 0.1490 | 266,771,659 |
| 2025-10-10 | 4,185.00 | 44.13 | 12.3102 | 27.9346 | -15.6244 | 4,337.95 | 4,301.00 | 4,140.37 | 17.1 | 0.1582 | 266,943,927 |
| 2025-10-02 | 4,410.00 | 52.93 | 29.6197 | 31.8407 | -2.2210 | 4,354.04 | 4,304.93 | 4,139.61 | 17.7 | 0.1691 | 267,293,586 |
| 2025-10-01 | 4,505.00 | 57.41 | 28.3730 | 32.3960 | -4.0230 | 4,348.15 | 4,301.37 | 4,135.07 | 18.2 | 0.1847 | 267,457,115 |
| 2025-09-30 | 4,270.00 | 47.12 | 16.6963 | 33.4017 | -16.7054 | 4,331.64 | 4,294.46 | 4,128.85 | 18.7 | 0.1970 | 267,113,100 |
| 2025-09-29 | 4,245.00 | 45.83 | 25.4771 | 37.5781 | -12.1010 | 4,338.13 | 4,295.29 | 4,126.48 | 19.2 | 0.2084 | 267,024,673 |
| 2025-09-26 | 4,335.00 | 49.91 | 38.8594 | 40.6033 | -1.7439 | 4,347.94 | 4,297.00 | 4,124.49 | 20.2 | 0.2149 | 267,138,561 |
| 2025-09-25 | 4,255.00 | 45.93 | 46.2113 | 41.0393 | 5.1720 | 4,349.30 | 4,295.71 | 4,120.95 | 21.3 | 0.2182 | 266,865,579 |
| 2025-09-24 | 4,415.00 | 53.87 | 63.0682 | 39.7463 | 23.3219 | 4,359.22 | 4,297.09 | 4,118.70 | 22.5 | 0.2225 | 267,003,347 |
| 2025-09-23 | 4,370.00 | 51.69 | 67.3755 | 33.9159 | 33.4596 | 4,353.35 | 4,293.09 | 4,113.72 | 23.4 | 0.2273 | 266,817,276 |
| 2025-09-22 | 4,435.00 | 55.19 | 76.4749 | 25.5510 | 50.9240 | 4,351.60 | 4,290.49 | 4,109.41 | 23.5 | 0.2308 | 266,916,343 |
| 2025-09-19 | 4,525.00 | 60.44 | 80.3586 | 12.8200 | 67.5387 | 4,342.82 | 4,285.59 | 4,103.94 | 23.2 | 0.2306 | 267,075,851 |
| 2025-09-18 | 4,575.00 | 63.57 | 74.9832 | -4.0647 | 79.0479 | 4,323.65 | 4,277.47 | 4,096.86 | 22.1 | 0.2274 | 267,251,676 |
| 2025-09-17 | 4,595.00 | 64.81 | 61.9405 | -23.8267 | 85.7672 | 4,297.19 | 4,267.39 | 4,088.83 | 20.7 | 0.2159 | 267,389,977 |
| 2025-09-16 | 4,670.00 | 69.56 | 42.3560 | -45.2685 | 87.6245 | 4,265.84 | 4,256.28 | 4,080.32 | 19.0 | 0.1983 | 267,691,010 |
| 2025-09-15 | 4,490.00 | 63.63 | 9.1067 | -67.1746 | 76.2813 | 4,223.30 | 4,242.26 | 4,070.41 | 17.2 | 0.1644 | 266,857,676 |
| 2025-09-12 | 4,515.00 | 65.26 | -15.1368 | -86.2449 | 71.1082 | 4,195.22 | 4,233.86 | 4,063.36 | 16.0 | 0.1437 | 267,023,170 |
| 2025-09-11 | 4,485.00 | 64.24 | -48.4055 | -104.0220 | 55.6165 | 4,161.56 | 4,224.33 | 4,055.77 | 13.8 | 0.1220 | 266,747,656 |
| 2025-09-10 | 4,225.00 | 53.07 | -87.1099 | -117.9261 | 30.8162 | 4,127.51 | 4,215.49 | 4,048.55 | 12.0 | 0.1018 | 266,351,711 |
| 2025-09-09 | 4,045.00 | 41.29 | -108.7710 | -125.6301 | 16.8591 | 4,117.25 | 4,215.17 | 4,045.59 | 11.4 | 0.1112 | 266,154,321 |
| 2025-09-08 | 4,025.00 | 39.73 | -116.5091 | -129.8449 | 13.3358 | 4,124.86 | 4,220.94 | 4,045.60 | 12.3 | 0.1201 | 266,037,383 |
| 2025-09-05 | 4,030.00 | 39.98 | -122.6546 | -133.1789 | 10.5243 | 4,135.37 | 4,227.58 | 4,045.94 | 12.8 | 0.1227 | 266,084,119 |
| 2025-09-04 | 4,005.00 | 38.20 | -129.2236 | -135.8100 | 6.5864 | 4,146.46 | 4,234.28 | 4,046.21 | 13.4 | 0.1412 | 266,018,367 |
| 2025-09-03 | 3,980.00 | 36.44 | -133.1829 | -137.4565 | 4.2737 | 4,161.35 | 4,242.05 | 4,046.90 | 13.9 | 0.1583 | 265,953,412 |
| 2025-09-02 | 3,995.00 | 37.03 | -133.7537 | -138.5250 | 4.7713 | 4,180.44 | 4,250.93 | 4,048.03 | 14.3 | 0.1633 | 266,050,920 |
| 2025-09-01 | 4,055.00 | 39.38 | -134.0641 | -139.7178 | 5.6537 | 4,199.96 | 4,259.61 | 4,048.92 | 15.1 | 0.1631 | 266,157,128 |
| 2025-08-29 | 4,125.00 | 42.28 | -138.6193 | -141.1312 | 2.5119 | 4,215.22 | 4,266.54 | 4,048.82 | 16.2 | 0.1621 | 266,254,367 |
| 2025-08-28 | 4,085.00 | 39.93 | -149.5444 | -141.7592 | -7.7852 | 4,224.72 | 4,271.34 | 4,047.54 | 16.8 | 0.1698 | 266,178,109 |
| 2025-08-27 | 4,030.00 | 36.63 | -157.2409 | -139.8129 | -17.4280 | 4,239.43 | 4,277.66 | 4,046.91 | 17.2 | 0.1723 | 266,103,856 |
| 2025-08-26 | 4,055.00 | 37.50 | -159.1773 | -135.4559 | -23.7213 | 4,261.47 | 4,286.05 | 4,047.19 | 17.3 | 0.1737 | 266,197,201 |
| 2025-08-25 | 4,075.00 | 38.18 | -161.8789 | -129.5256 | -32.3533 | 4,283.21 | 4,293.89 | 4,047.06 | 17.6 | 0.1738 | 266,271,637 |
| 2025-08-22 | 3,995.00 | 33.77 | -165.0090 | -121.4373 | -43.5717 | 4,305.12 | 4,301.31 | 4,046.59 | 18.0 | 0.1810 | 266,148,124 |
| 2025-08-21 | 4,040.00 | 35.07 | -158.4585 | -110.5443 | -47.9142 | 4,337.77 | 4,311.69 | 4,047.46 | 18.1 | 0.1757 | 266,247,016 |
| 2025-08-20 | 4,030.00 | 34.55 | -152.3747 | -98.5658 | -53.8089 | 4,369.11 | 4,320.90 | 4,047.58 | 18.3 | 0.1958 | 266,121,125 |
| 2025-08-19 | 4,000.00 | 33.05 | -141.3750 | -85.1135 | -56.2615 | 4,404.81 | 4,330.76 | 4,047.88 | 18.1 | 0.2099 | 265,823,501 |
| 2025-08-18 | 4,000.00 | 33.05 | -122.2245 | -71.0482 | -51.1763 | 4,447.42 | 4,341.97 | 4,048.68 | 18.4 | 0.2101 | 265,823,501 |
| 2025-08-14 | 4,335.00 | 42.41 | -96.0036 | -58.2541 | -37.7495 | 4,494.51 | 4,353.56 | 4,049.50 | 18.9 | 0.2023 | 266,333,327 |
| 2025-08-13 | 4,345.00 | 42.75 | -95.2489 | -48.8167 | -46.4322 | 4,511.30 | 4,354.19 | 4,044.70 | 20.0 | 0.2212 | 266,497,286 |
| 2025-08-12 | 4,330.00 | 42.11 | -93.9184 | -37.2087 | -56.7098 | 4,528.81 | 4,354.51 | 4,039.66 | 21.3 | 0.2448 | 266,321,444 |
| 2025-08-11 | 4,300.00 | 40.89 | -89.3269 | -23.0312 | -66.2956 | 4,549.74 | 4,355.34 | 4,034.78 | 22.7 | 0.2846 | 266,050,163 |
| 2025-08-08 | 4,240.00 | 38.47 | -79.1125 | -6.4573 | -72.6552 | 4,576.02 | 4,357.21 | 4,030.32 | 24.2 | 0.3575 | 263,721,317 |
| 2025-08-07 | 4,450.00 | 44.37 | -58.8155 | 11.7065 | -70.5220 | 4,611.40 | 4,361.19 | 4,026.79 | 24.9 | 0.3965 | 264,017,213 |
| 2025-08-06 | 4,500.00 | 45.92 | -53.4354 | 29.3370 | -82.7724 | 4,628.38 | 4,358.17 | 4,019.68 | 26.5 | 0.4132 | 264,150,484 |
| 2025-08-05 | 4,430.00 | 43.34 | -50.8821 | 50.0301 | -100.9122 | 4,641.90 | 4,353.37 | 4,011.61 | 28.0 | 0.4087 | 264,020,514 |
| 2025-08-04 | 4,375.00 | 41.29 | -39.7559 | 75.2581 | -115.0140 | 4,664.20 | 4,350.77 | 4,004.58 | 29.3 | 0.4017 | 263,878,799 |
| 2025-08-01 | 4,325.00 | 39.45 | -19.3764 | 104.0116 | -123.3881 | 4,694.65 | 4,349.95 | 3,998.35 | 30.5 | 0.3977 | 263,774,835 |
| 2025-07-31 | 4,475.00 | 43.23 | 12.0079 | 134.8586 | -122.8507 | 4,733.56 | 4,350.79 | 3,992.86 | 31.9 | 0.3865 | 264,173,107 |
| 2025-07-30 | 4,445.00 | 42.20 | 36.6183 | 165.5713 | -128.9530 | 4,760.77 | 4,346.58 | 3,984.76 | 33.6 | 0.3838 | 264,050,023 |
| 2025-07-29 | 4,510.00 | 43.80 | 70.5521 | 197.8096 | -127.2575 | 4,794.01 | 4,343.25 | 3,977.02 | 35.3 | 0.3812 | 264,230,391 |
| 2025-07-28 | 4,510.00 | 43.80 | 106.2195 | 229.6239 | -123.4045 | 4,823.91 | 4,337.59 | 3,968.07 | 38.0 | 0.3842 | 264,230,391 |
| 2025-07-25 | 4,645.00 | 46.99 | 150.1991 | 260.4751 | -110.2760 | 4,856.95 | 4,331.75 | 3,958.96 | 40.9 | 0.3977 | 264,421,078 |
| 2025-07-24 | 4,610.00 | 46.04 | 190.4028 | 288.0441 | -97.6412 | 4,879.26 | 4,321.13 | 3,947.43 | 43.6 | 0.4236 | 264,294,133 |
| 2025-07-23 | 4,915.00 | 53.81 | 242.5116 | 312.4544 | -69.9428 | 4,907.61 | 4,311.34 | 3,936.29 | 46.6 | 0.4435 | 265,197,465 |
| 2025-07-22 | 4,965.00 | 55.23 | 274.4394 | 329.9401 | -55.5007 | 4,906.83 | 4,290.88 | 3,919.84 | 48.5 | 0.4647 | 265,519,666 |
| 2025-07-21 | 4,945.00 | 54.79 | 306.1081 | 343.8152 | -37.7072 | 4,900.70 | 4,268.02 | 3,902.28 | 50.5 | 0.4850 | 265,127,436 |
| 2025-07-18 | 4,950.00 | 54.91 | 344.1127 | 353.2420 | -9.1293 | 4,896.04 | 4,245.08 | 3,884.75 | 52.7 | 0.5007 | 265,418,468 |
| 2025-07-17 | 5,070.00 | 57.88 | 387.1061 | 355.5243 | 31.5818 | 4,890.36 | 4,221.18 | 3,866.85 | 54.9 | 0.5174 | 265,948,092 |
| 2025-07-16 | 5,200.00 | 61.20 | 424.1325 | 347.6289 | 76.5036 | 4,871.45 | 4,192.41 | 3,846.63 | 56.7 | 0.5253 | 266,427,807 |
| 2025-07-15 | 5,480.00 | 69.15 | 451.9860 | 328.5030 | 123.4830 | 4,836.87 | 4,158.25 | 3,823.88 | 58.5 | 0.5299 | 267,402,616 |
| 2025-07-14 | 5,960.00 | 87.17 | 452.4538 | 297.6323 | 154.8216 | 4,769.17 | 4,113.45 | 3,796.05 | 58.9 | 0.5176 | 268,649,177 |
| 2025-07-11 | 5,930.00 | 86.97 | 397.5971 | 258.9269 | 138.6702 | 4,643.82 | 4,050.85 | 3,759.68 | 57.7 | 0.4496 | 267,919,624 |
| 2025-07-10 | 5,700.00 | 85.37 | 324.8512 | 224.2593 | 100.5918 | 4,508.43 | 3,987.15 | 3,723.20 | 56.5 | 0.3513 | 266,713,639 |
| 2025-07-09 | 5,300.00 | 81.76 | 250.6941 | 199.1114 | 51.5827 | 4,383.00 | 3,929.09 | 3,689.98 | 55.2 | 0.2394 | 264,031,863 |
| 2025-07-08 | 4,615.00 | 69.95 | 193.1235 | 186.2157 | 6.9078 | 4,286.48 | 3,882.62 | 3,662.92 | 54.3 | 0.1421 | 259,830,381 |
| 2025-07-07 | 4,460.00 | 65.21 | 186.5788 | 184.4888 | 2.0900 | 4,251.90 | 3,857.79 | 3,646.92 | 54.7 | 0.1304 | 259,537,610 |
| 2025-07-04 | 4,565.00 | 72.38 | 191.2934 | 183.9663 | 7.3271 | 4,229.99 | 3,837.38 | 3,633.25 | 55.4 | 0.1276 | 259,657,609 |
| 2025-07-03 | 4,540.00 | 71.70 | 183.8375 | 182.1345 | 1.7030 | 4,194.73 | 3,812.71 | 3,617.59 | 56.1 | 0.1223 | 259,519,385 |
| 2025-07-02 | 4,500.00 | 70.61 | 174.1926 | 181.7087 | -7.5161 | 4,158.38 | 3,788.06 | 3,602.09 | 56.1 | 0.1172 | 259,345,918 |
| 2025-07-01 | 4,445.00 | 69.09 | 163.4212 | 183.5877 | -20.1665 | 4,122.42 | 3,763.92 | 3,587.00 | 56.3 | 0.1479 | 259,167,877 |
| 2025-06-30 | 4,250.00 | 62.76 | 152.8959 | 188.6294 | -35.7334 | 4,088.47 | 3,740.84 | 3,572.58 | 56.5 | 0.1948 | 258,894,512 |
| 2025-06-27 | 4,115.00 | 57.12 | 157.0925 | 197.5627 | -40.4703 | 4,071.46 | 3,723.58 | 3,561.20 | 57.1 | 0.2535 | 258,697,841 |
| 2025-06-26 | 4,165.00 | 60.26 | 173.9093 | 207.6803 | -33.7710 | 4,066.88 | 3,710.31 | 3,551.89 | 58.1 | 0.2974 | 258,795,745 |
| 2025-06-25 | 4,190.00 | 61.84 | 187.7531 | 216.1231 | -28.3700 | 4,056.55 | 3,694.90 | 3,541.58 | 59.1 | 0.3330 | 258,989,281 |
| 2025-06-24 | 4,160.00 | 60.69 | 200.1465 | 223.2156 | -23.0691 | 4,042.50 | 3,678.11 | 3,530.69 | 59.9 | 0.3621 | 258,716,287 |
| 2025-06-23 | 4,210.00 | 63.66 | 216.1082 | 228.9828 | -12.8746 | 4,030.14 | 3,661.78 | 3,520.11 | 60.7 | 0.3868 | 259,041,084 |
| 2025-06-20 | 4,145.00 | 61.38 | 228.2469 | 232.2015 | -3.9546 | 4,011.20 | 3,643.19 | 3,508.51 | 61.2 | 0.4061 | 258,288,247 |
| 2025-06-19 | 4,265.00 | 68.76 | 247.0386 | 233.1901 | 13.8484 | 3,997.12 | 3,626.18 | 3,497.82 | 61.9 | 0.4232 | 258,618,207 |
| 2025-06-18 | 4,200.00 | 66.75 | 255.2120 | 229.7280 | 25.4840 | 3,968.92 | 3,604.53 | 3,484.92 | 62.4 | 0.4328 | 258,484,248 |
| 2025-06-17 | 4,205.00 | 67.06 | 268.5504 | 223.3570 | 45.1934 | 3,944.60 | 3,584.34 | 3,472.91 | 62.9 | 0.4409 | 258,647,315 |
| 2025-06-16 | 4,330.00 | 75.11 | 281.1597 | 212.0587 | 69.1010 | 3,917.19 | 3,563.30 | 3,460.60 | 63.5 | 0.4453 | 259,088,704 |
| 2025-06-13 | 4,445.00 | 83.69 | 280.4368 | 194.7834 | 85.6534 | 3,873.73 | 3,537.31 | 3,445.99 | 63.5 | 0.4381 | 259,741,966 |
| 2025-06-12 | 4,400.00 | 82.99 | 263.7261 | 173.3701 | 90.3560 | 3,813.60 | 3,506.54 | 3,429.20 | 63.0 | 0.4143 | 258,114,833 |
| 2025-06-11 | 4,365.00 | 82.44 | 243.1429 | 150.7811 | 92.3618 | 3,751.87 | 3,476.26 | 3,412.88 | 62.6 | 0.3845 | 257,758,333 |
| 2025-06-10 | 4,220.00 | 79.95 | 216.8982 | 127.6906 | 89.2076 | 3,687.33 | 3,446.13 | 3,396.88 | 62.3 | 0.3464 | 257,474,830 |
| 2025-06-09 | 4,385.00 | 94.05 | 195.0093 | 105.3887 | 89.6206 | 3,631.26 | 3,419.90 | 3,383.05 | 62.1 | 0.3133 | 257,892,331 |
| 2025-06-05 | 4,095.00 | 91.65 | 147.4345 | 82.9836 | 64.4510 | 3,551.92 | 3,387.18 | 3,366.21 | 61.8 | 0.2336 | 257,340,039 |
| 2025-06-04 | 4,065.00 | 91.31 | 114.0946 | 66.8708 | 47.2238 | 3,494.75 | 3,363.19 | 3,353.96 | 61.7 | 0.1786 | 256,986,941 |
