티앤알바이오팹
246710
KOSDAQ
2,035.00
기준일: 2025-11-28
+468 (+29.87%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
7,287,449
코드
246710
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
49.66
MACD Hist
50.0483
ADX14
14.7
EMA20
1,498.16
EMA60
2,017.44
BBW
0.4821
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
29.4%
상승 확률
67.6%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 1,567.00 | 49.66 | -124.8516 | -174.8999 | 50.0483 | 1,498.16 | 2,017.44 | 2,725.10 | 14.7 | 0.4821 | 63,921,958 |
| 2025-11-26 | 1,440.00 | 43.81 | -147.9632 | -187.4120 | 39.4488 | 1,490.91 | 2,032.71 | 2,744.56 | 14.6 | 0.5474 | 61,817,069 |
| 2025-11-25 | 1,389.00 | 41.27 | -162.3788 | -197.2742 | 34.8954 | 1,496.27 | 2,052.81 | 2,766.49 | 15.2 | 0.6256 | 61,005,476 |
| 2025-11-24 | 1,349.00 | 39.26 | -173.2239 | -205.9980 | 32.7742 | 1,507.56 | 2,075.31 | 2,789.64 | 16.3 | 0.7995 | 60,428,712 |
| 2025-11-21 | 1,413.00 | 41.36 | -180.4737 | -214.1916 | 33.7178 | 1,524.25 | 2,099.93 | 2,813.85 | 17.4 | 0.8519 | 60,969,970 |
| 2025-11-20 | 1,485.00 | 43.80 | -193.6185 | -222.6210 | 29.0025 | 1,535.96 | 2,123.21 | 2,837.40 | 18.7 | 0.8986 | 61,941,248 |
| 2025-11-19 | 1,422.00 | 40.97 | -214.9106 | -229.8717 | 14.9610 | 1,541.33 | 2,144.85 | 2,860.13 | 20.1 | 0.9327 | 60,292,984 |
| 2025-11-18 | 1,500.00 | 43.49 | -232.5466 | -233.6119 | 1.0653 | 1,553.89 | 2,169.35 | 2,884.30 | 21.5 | 0.9695 | 64,141,599 |
| 2025-11-17 | 1,250.00 | 30.82 | -259.6158 | -233.8782 | -25.7376 | 1,559.56 | 2,192.04 | 2,907.56 | 23.0 | 0.9704 | 47,896,222 |
| 2025-11-14 | 1,239.00 | 30.18 | -264.9352 | -227.4439 | -37.4914 | 1,592.15 | 2,223.97 | 2,935.42 | 22.5 | 0.9414 | 47,267,687 |
| 2025-11-13 | 1,226.00 | 29.47 | -266.7511 | -218.0710 | -48.6801 | 1,629.32 | 2,257.36 | 2,963.93 | 21.9 | 0.8922 | 45,964,270 |
| 2025-11-12 | 1,228.00 | 29.51 | -263.8652 | -205.9010 | -57.9643 | 1,671.78 | 2,292.33 | 2,993.14 | 21.5 | 0.8357 | 47,432,422 |
| 2025-11-11 | 1,215.00 | 28.88 | -256.5474 | -191.4099 | -65.1375 | 1,718.49 | 2,328.40 | 3,022.81 | 20.5 | 0.7732 | 46,825,832 |
| 2025-11-10 | 1,285.00 | 30.23 | -242.1519 | -175.1255 | -67.0264 | 1,771.49 | 2,366.15 | 3,053.19 | 19.4 | 0.7014 | 47,744,572 |
| 2025-11-07 | 1,194.00 | 26.06 | -227.3831 | -158.3689 | -69.0142 | 1,822.70 | 2,402.80 | 3,082.91 | 18.2 | 0.6366 | 46,194,950 |
| 2025-11-06 | 1,241.00 | 26.83 | -195.9599 | -141.1154 | -54.8445 | 1,888.88 | 2,443.77 | 3,114.65 | 16.6 | 0.5346 | 46,950,599 |
| 2025-11-05 | 1,589.00 | 33.66 | -157.7876 | -127.4043 | -30.3833 | 1,957.07 | 2,484.54 | 3,146.14 | 15.1 | 0.4178 | 53,443,428 |
| 2025-11-04 | 1,652.00 | 35.16 | -142.2035 | -119.8085 | -22.3950 | 1,995.82 | 2,514.90 | 3,172.31 | 14.7 | 0.3728 | 53,731,512 |
| 2025-11-03 | 1,647.00 | 34.95 | -126.6586 | -114.2097 | -12.4489 | 2,032.01 | 2,544.15 | 3,197.87 | 14.8 | 0.3342 | 53,513,413 |
| 2025-10-31 | 1,775.00 | 37.93 | -104.4663 | -111.0975 | 6.6312 | 2,072.54 | 2,574.56 | 3,223.93 | 14.9 | 0.2866 | 53,951,180 |
| 2025-10-30 | 1,866.00 | 40.19 | -87.6540 | -112.7553 | 25.1013 | 2,103.86 | 2,601.67 | 3,248.28 | 15.9 | 0.2658 | 54,184,101 |
| 2025-10-29 | 1,950.00 | 42.36 | -74.1860 | -119.0306 | 44.8446 | 2,128.90 | 2,626.61 | 3,271.51 | 16.8 | 0.2525 | 54,469,652 |
| 2025-10-28 | 2,345.00 | 55.41 | -64.4695 | -130.2418 | 65.7723 | 2,147.73 | 2,649.54 | 3,293.72 | 17.7 | 0.2477 | 55,143,799 |
| 2025-10-27 | 2,125.00 | 46.96 | -91.3482 | -146.6849 | 55.3366 | 2,126.96 | 2,659.86 | 3,309.67 | 17.0 | 0.2140 | 54,646,449 |
| 2025-10-24 | 2,165.00 | 48.51 | -101.9265 | -160.5190 | 58.5925 | 2,127.17 | 2,678.00 | 3,329.58 | 17.2 | 0.2147 | 54,918,490 |
| 2025-10-23 | 2,150.00 | 47.91 | -118.0185 | -175.1671 | 57.1487 | 2,123.19 | 2,695.39 | 3,349.15 | 17.3 | 0.2360 | 54,727,950 |
| 2025-10-22 | 2,280.00 | 52.86 | -135.3137 | -189.4543 | 54.1406 | 2,120.36 | 2,713.87 | 3,369.31 | 17.0 | 0.2555 | 55,253,042 |
| 2025-10-21 | 2,025.00 | 41.93 | -168.6569 | -202.9895 | 34.3326 | 2,103.56 | 2,728.58 | 3,387.61 | 16.7 | 0.2613 | 53,646,988 |
| 2025-10-20 | 2,095.00 | 44.57 | -182.7980 | -211.5726 | 28.7746 | 2,111.83 | 2,752.43 | 3,410.52 | 17.5 | 0.2914 | 53,998,497 |
| 2025-10-17 | 1,805.00 | 26.91 | -205.3157 | -218.7663 | 13.4505 | 2,113.60 | 2,774.72 | 3,432.62 | 18.4 | 0.3137 | 52,973,258 |
| 2025-10-16 | 1,865.00 | 28.66 | -201.5428 | -222.1289 | 20.5861 | 2,146.08 | 2,807.59 | 3,459.98 | 18.5 | 0.3022 | 53,376,853 |
| 2025-10-15 | 1,900.00 | 29.71 | -199.9047 | -227.2754 | 27.3707 | 2,175.67 | 2,839.54 | 3,486.79 | 19.0 | 0.2795 | 54,076,923 |
| 2025-10-14 | 2,010.00 | 33.26 | -198.4699 | -234.1181 | 35.6482 | 2,204.69 | 2,871.39 | 3,513.45 | 19.9 | 0.2595 | 54,481,667 |
| 2025-10-13 | 2,080.00 | 35.79 | -204.9517 | -243.0301 | 38.0785 | 2,225.18 | 2,900.59 | 3,538.72 | 21.4 | 0.2527 | 54,723,672 |
| 2025-10-10 | 2,125.00 | 37.50 | -217.3710 | -252.5498 | 35.1788 | 2,240.47 | 2,928.41 | 3,563.24 | 22.7 | 0.3520 | 54,916,672 |
| 2025-10-02 | 2,130.00 | 37.68 | -234.6425 | -261.3445 | 26.7019 | 2,252.62 | 2,955.64 | 3,587.41 | 24.0 | 0.4182 | 55,172,566 |
| 2025-10-01 | 2,035.00 | 31.74 | -253.7834 | -268.0200 | 14.2365 | 2,265.53 | 2,983.63 | 3,611.91 | 25.2 | 0.4763 | 53,301,930 |
| 2025-09-30 | 1,983.00 | 28.27 | -264.8501 | -271.5791 | 6.7290 | 2,289.80 | 3,015.78 | 3,638.41 | 24.7 | 0.5010 | 53,138,618 |
| 2025-09-29 | 1,998.00 | 28.66 | -269.8282 | -273.2613 | 3.4331 | 2,322.09 | 3,050.79 | 3,666.23 | 23.9 | 0.4996 | 53,253,683 |
| 2025-09-26 | 1,925.00 | 23.90 | -273.7847 | -274.1196 | 0.3350 | 2,356.20 | 3,086.48 | 3,694.27 | 22.9 | 0.4870 | 52,949,193 |
| 2025-09-25 | 2,055.00 | 26.86 | -267.4195 | -274.2034 | 6.7839 | 2,401.59 | 3,125.85 | 3,724.00 | 21.9 | 0.4619 | 53,429,890 |
| 2025-09-24 | 2,075.00 | 27.35 | -268.6418 | -275.8993 | 7.2576 | 2,438.08 | 3,162.15 | 3,752.05 | 21.4 | 0.4507 | 53,622,693 |
| 2025-09-23 | 2,075.00 | 27.35 | -268.3307 | -277.7137 | 9.3830 | 2,476.30 | 3,199.01 | 3,780.24 | 20.8 | 0.4404 | 53,622,693 |
| 2025-09-22 | 2,135.00 | 28.68 | -264.0307 | -280.0595 | 16.0288 | 2,518.54 | 3,237.11 | 3,808.90 | 20.2 | 0.4255 | 54,049,987 |
| 2025-09-19 | 2,305.00 | 32.92 | -260.8110 | -284.0667 | 23.2557 | 2,558.91 | 3,274.47 | 3,837.03 | 19.9 | 0.4002 | 54,479,379 |
| 2025-09-18 | 2,305.00 | 32.92 | -270.2169 | -289.8806 | 19.6636 | 2,585.64 | 3,307.33 | 3,862.78 | 20.3 | 0.3914 | 54,479,379 |
| 2025-09-17 | 2,315.00 | 33.16 | -278.2919 | -294.7965 | 16.5046 | 2,615.18 | 3,341.31 | 3,888.96 | 20.2 | 0.3803 | 54,672,394 |
| 2025-09-16 | 2,385.00 | 34.87 | -285.5688 | -298.9227 | 13.3538 | 2,646.78 | 3,376.10 | 3,915.41 | 20.3 | 0.3750 | 54,879,281 |
| 2025-09-15 | 2,370.00 | 34.20 | -297.8304 | -302.2611 | 4.4307 | 2,674.33 | 3,409.70 | 3,941.14 | 20.6 | 0.3754 | 54,652,756 |
| 2025-09-12 | 2,365.00 | 33.99 | -307.6212 | -303.3688 | -4.2524 | 2,706.37 | 3,444.94 | 3,967.54 | 21.0 | 0.3693 | 54,185,539 |
| 2025-09-11 | 2,180.00 | 25.78 | -315.1342 | -302.3057 | -12.8285 | 2,742.30 | 3,481.55 | 3,994.48 | 21.1 | 0.3707 | 52,375,870 |
| 2025-09-10 | 2,110.00 | 22.40 | -301.3035 | -299.0986 | -2.2049 | 2,801.49 | 3,525.67 | 4,024.97 | 19.6 | 0.3453 | 52,187,892 |
| 2025-09-09 | 2,215.00 | 23.92 | -272.1406 | -298.5473 | 26.4068 | 2,874.28 | 3,573.66 | 4,057.15 | 18.0 | 0.2915 | 52,692,740 |
| 2025-09-08 | 2,795.00 | 36.70 | -241.6506 | -305.1490 | 63.4984 | 2,943.68 | 3,619.71 | 4,088.12 | 16.7 | 0.2163 | 54,156,107 |
| 2025-09-05 | 2,800.00 | 36.85 | -258.2739 | -321.0236 | 62.7497 | 2,959.33 | 3,647.67 | 4,109.85 | 17.4 | 0.2199 | 54,522,267 |
| 2025-09-04 | 2,865.00 | 38.87 | -276.2437 | -336.7111 | 60.4674 | 2,976.10 | 3,676.40 | 4,131.86 | 18.1 | 0.2183 | 54,759,175 |
| 2025-09-03 | 2,805.00 | 35.86 | -301.7797 | -351.8279 | 50.0482 | 2,987.79 | 3,703.91 | 4,153.15 | 19.2 | 0.2182 | 54,542,196 |
| 2025-09-02 | 2,720.00 | 31.43 | -323.8744 | -364.3400 | 40.4655 | 3,007.03 | 3,734.38 | 4,175.81 | 19.7 | 0.2216 | 54,458,565 |
| 2025-09-01 | 2,655.00 | 27.88 | -338.7098 | -374.4563 | 35.7465 | 3,037.25 | 3,768.77 | 4,200.28 | 19.6 | 0.2187 | 54,307,213 |
| 2025-08-29 | 2,710.00 | 29.06 | -346.1003 | -383.3930 | 37.2927 | 3,077.48 | 3,806.52 | 4,226.25 | 19.8 | 0.3476 | 54,444,320 |
| 2025-08-28 | 2,760.00 | 30.14 | -356.0991 | -392.7161 | 36.6171 | 3,116.17 | 3,843.69 | 4,251.73 | 20.1 | 0.4327 | 54,521,197 |
| 2025-08-27 | 2,825.00 | 31.55 | -368.7724 | -401.8704 | 33.0980 | 3,153.66 | 3,880.43 | 4,276.81 | 20.8 | 0.4824 | 54,601,400 |
| 2025-08-26 | 2,865.00 | 32.42 | -386.2025 | -410.1449 | 23.9424 | 3,188.25 | 3,916.20 | 4,301.21 | 21.4 | 0.5169 | 54,703,091 |
| 2025-08-25 | 2,695.00 | 24.20 | -406.9048 | -416.1305 | 9.2258 | 3,222.28 | 3,951.84 | 4,325.34 | 22.2 | 0.5332 | 54,542,505 |
| 2025-08-22 | 2,740.00 | 24.94 | -410.1007 | -418.4370 | 8.3363 | 3,277.78 | 3,994.44 | 4,352.74 | 22.3 | 0.5345 | 54,784,135 |
| 2025-08-21 | 2,755.00 | 25.18 | -412.7966 | -420.5210 | 7.7244 | 3,334.39 | 4,036.97 | 4,379.85 | 22.6 | 0.5250 | 54,951,473 |
| 2025-08-20 | 2,895.00 | 27.48 | -411.7605 | -422.4521 | 10.6916 | 3,395.38 | 4,080.42 | 4,407.16 | 23.2 | 0.5171 | 55,233,795 |
| 2025-08-19 | 2,945.00 | 28.33 | -418.7034 | -425.1250 | 6.4216 | 3,448.05 | 4,120.61 | 4,432.57 | 24.0 | 0.5143 | 55,322,643 |
| 2025-08-18 | 2,940.00 | 28.12 | -426.5657 | -426.7304 | 0.1647 | 3,501.00 | 4,160.46 | 4,457.57 | 25.0 | 0.5105 | 55,204,503 |
| 2025-08-14 | 3,095.00 | 30.69 | -429.8873 | -426.7716 | -3.1157 | 3,560.06 | 4,201.83 | 4,483.08 | 26.1 | 0.5226 | 55,426,365 |
| 2025-08-13 | 3,180.00 | 32.18 | -443.6556 | -425.9927 | -17.6629 | 3,609.01 | 4,239.35 | 4,506.41 | 28.1 | 0.5794 | 55,644,152 |
| 2025-08-12 | 3,215.00 | 32.79 | -463.4304 | -421.5769 | -41.8535 | 3,654.17 | 4,275.26 | 4,528.70 | 30.2 | 0.6314 | 55,898,189 |
| 2025-08-11 | 3,010.00 | 25.06 | -485.4931 | -411.1136 | -74.3795 | 3,700.40 | 4,311.20 | 4,550.78 | 32.5 | 0.6687 | 54,183,905 |
| 2025-08-08 | 3,030.00 | 25.33 | -485.7186 | -392.5187 | -93.2000 | 3,773.07 | 4,355.31 | 4,576.67 | 34.0 | 0.6670 | 54,656,675 |
| 2025-08-07 | 2,880.00 | 19.42 | -480.9779 | -369.2187 | -111.7592 | 3,851.29 | 4,400.23 | 4,602.67 | 35.6 | 0.6615 | 50,441,539 |
| 2025-08-06 | 2,895.00 | 19.56 | -452.6582 | -341.2789 | -111.3793 | 3,953.53 | 4,451.77 | 4,631.62 | 33.7 | 0.6335 | 50,939,060 |
| 2025-08-05 | 3,050.00 | 21.06 | -411.4551 | -313.4341 | -98.0210 | 4,064.95 | 4,504.54 | 4,660.81 | 31.8 | 0.5950 | 51,225,084 |
| 2025-08-04 | 3,060.00 | 21.16 | -368.6620 | -288.9288 | -79.7332 | 4,171.79 | 4,553.84 | 4,687.88 | 29.9 | 0.5451 | 51,503,016 |
| 2025-08-01 | 3,895.00 | 32.88 | -309.6983 | -268.9955 | -40.7028 | 4,288.82 | 4,604.48 | 4,715.24 | 27.9 | 0.4791 | 52,791,359 |
| 2025-07-31 | 3,955.00 | 34.14 | -314.9527 | -258.8198 | -56.1328 | 4,330.28 | 4,628.53 | 4,729.03 | 27.9 | 0.4768 | 52,871,092 |
| 2025-07-30 | 3,910.00 | 32.33 | -323.1871 | -244.7866 | -78.4005 | 4,369.78 | 4,651.36 | 4,742.03 | 28.1 | 0.4748 | 52,820,603 |
| 2025-07-29 | 3,900.00 | 31.95 | -324.4144 | -225.1865 | -99.2280 | 4,418.18 | 4,676.50 | 4,756.02 | 28.3 | 0.4595 | 52,755,105 |
| 2025-07-28 | 3,810.00 | 28.54 | -320.2441 | -200.3795 | -119.8646 | 4,472.72 | 4,702.82 | 4,770.41 | 28.1 | 0.4413 | 52,662,857 |
| 2025-07-25 | 3,880.00 | 29.61 | -301.0994 | -170.4133 | -130.6861 | 4,542.48 | 4,733.08 | 4,786.55 | 27.6 | 0.4242 | 52,743,579 |
| 2025-07-24 | 3,805.00 | 26.89 | -279.4116 | -137.7418 | -141.6698 | 4,612.22 | 4,762.00 | 4,801.78 | 27.2 | 0.3919 | 52,662,970 |
| 2025-07-23 | 3,930.00 | 28.60 | -240.0294 | -102.3244 | -137.7051 | 4,697.19 | 4,794.44 | 4,818.54 | 26.8 | 0.3509 | 52,790,615 |
| 2025-07-22 | 3,960.00 | 29.01 | -198.9995 | -67.8981 | -131.1013 | 4,777.94 | 4,823.74 | 4,833.47 | 26.6 | 0.3077 | 52,837,567 |
| 2025-07-21 | 4,000.00 | 29.54 | -146.7903 | -35.1228 | -111.6675 | 4,864.04 | 4,853.02 | 4,848.15 | 26.5 | 0.2654 | 53,075,774 |
| 2025-07-18 | 4,325.00 | 34.23 | -82.0900 | -7.2059 | -74.8841 | 4,955.00 | 4,881.94 | 4,862.40 | 26.6 | 0.2007 | 53,550,146 |
| 2025-07-17 | 4,795.00 | 43.52 | -31.4057 | 11.5151 | -42.9209 | 5,021.31 | 4,900.82 | 4,871.44 | 27.8 | 0.1485 | 54,041,948 |
| 2025-07-16 | 4,930.00 | 46.92 | -14.1120 | 22.2453 | -36.3573 | 5,045.13 | 4,904.41 | 4,872.72 | 28.6 | 0.1387 | 54,384,772 |
| 2025-07-15 | 4,980.00 | 48.21 | -5.5790 | 31.3346 | -36.9136 | 5,057.25 | 4,903.54 | 4,871.76 | 28.7 | 0.1347 | 54,679,363 |
| 2025-07-14 | 4,875.00 | 45.27 | 0.3024 | 40.5631 | -40.2606 | 5,065.39 | 4,900.95 | 4,869.94 | 28.8 | 0.1322 | 54,298,129 |
| 2025-07-11 | 5,000.00 | 48.30 | 18.4957 | 50.6282 | -32.1325 | 5,085.43 | 4,901.83 | 4,869.85 | 29.8 | 0.1238 | 54,404,897 |
| 2025-07-10 | 5,090.00 | 50.56 | 28.7207 | 58.6613 | -29.9406 | 5,094.42 | 4,898.50 | 4,867.67 | 30.0 | 0.1213 | 54,480,228 |
| 2025-07-09 | 5,170.00 | 52.60 | 32.1901 | 66.1465 | -33.9564 | 5,094.88 | 4,892.01 | 4,863.93 | 30.2 | 0.1221 | 54,551,785 |
| 2025-07-08 | 4,985.00 | 48.11 | 28.0047 | 74.6356 | -46.6309 | 5,086.98 | 4,882.58 | 4,858.78 | 30.3 | 0.1298 | 54,426,590 |
| 2025-07-07 | 4,955.00 | 47.36 | 41.0916 | 86.2933 | -45.2017 | 5,097.71 | 4,879.11 | 4,856.66 | 31.0 | 0.1326 | 54,303,433 |
| 2025-07-04 | 5,060.00 | 49.70 | 60.2521 | 97.5937 | -37.3417 | 5,112.73 | 4,876.54 | 4,855.01 | 31.3 | 0.1423 | 54,366,219 |
| 2025-07-03 | 5,120.00 | 51.03 | 73.1405 | 106.9292 | -33.7887 | 5,118.28 | 4,870.32 | 4,851.57 | 31.0 | 0.1460 | 54,456,109 |
| 2025-07-02 | 4,965.00 | 47.66 | 82.4178 | 115.3763 | -32.9585 | 5,118.10 | 4,861.86 | 4,847.05 | 30.9 | 0.1530 | 54,335,780 |
| 2025-07-01 | 5,050.00 | 49.39 | 108.8421 | 123.6160 | -14.7738 | 5,134.22 | 4,858.36 | 4,845.07 | 30.9 | 0.1626 | 54,406,345 |
| 2025-06-30 | 5,390.00 | 57.10 | 132.3315 | 127.3094 | 5.0220 | 5,143.08 | 4,851.86 | 4,841.63 | 30.9 | 0.1806 | 54,921,253 |
| 2025-06-27 | 5,100.00 | 51.05 | 125.7694 | 126.0539 | -0.2845 | 5,117.09 | 4,833.62 | 4,832.41 | 30.1 | 0.1899 | 54,526,477 |
| 2025-06-26 | 5,320.00 | 56.69 | 145.0916 | 126.1250 | 18.9666 | 5,118.89 | 4,824.59 | 4,827.91 | 29.9 | 0.1979 | 54,669,306 |
| 2025-06-25 | 5,270.00 | 55.65 | 145.2435 | 121.3834 | 23.8601 | 5,097.72 | 4,807.80 | 4,819.64 | 29.1 | 0.2112 | 54,532,746 |
| 2025-06-24 | 5,530.00 | 62.89 | 148.4155 | 115.4184 | 32.9972 | 5,079.59 | 4,792.13 | 4,812.07 | 28.0 | 0.2159 | 54,640,010 |
| 2025-06-23 | 5,430.00 | 61.09 | 123.8327 | 107.1691 | 16.6637 | 5,032.18 | 4,767.12 | 4,800.01 | 26.6 | 0.2015 | 54,495,777 |
| 2025-06-20 | 5,040.00 | 52.75 | 100.8368 | 103.0032 | -2.1664 | 4,990.30 | 4,744.65 | 4,789.42 | 25.4 | 0.1875 | 54,184,489 |
| 2025-06-19 | 5,010.00 | 52.01 | 109.7280 | 103.5448 | 6.1832 | 4,985.07 | 4,734.64 | 4,785.21 | 24.9 | 0.1865 | 54,092,639 |
| 2025-06-18 | 5,170.00 | 56.35 | 122.5348 | 101.9990 | 20.5359 | 4,982.44 | 4,725.30 | 4,781.43 | 23.9 | 0.1930 | 54,165,808 |
| 2025-06-17 | 5,090.00 | 54.59 | 120.8078 | 96.8650 | 23.9428 | 4,962.70 | 4,710.23 | 4,774.90 | 22.6 | 0.1885 | 53,956,462 |
| 2025-06-16 | 5,120.00 | 55.37 | 124.9918 | 90.8793 | 34.1125 | 4,949.30 | 4,697.35 | 4,769.61 | 21.9 | 0.2074 | 54,029,175 |
| 2025-06-13 | 5,210.00 | 57.65 | 125.4594 | 82.3512 | 43.1082 | 4,931.33 | 4,683.03 | 4,763.72 | 21.3 | 0.2100 | 54,157,932 |
| 2025-06-12 | 5,270.00 | 59.17 | 115.0677 | 71.5741 | 43.4936 | 4,902.00 | 4,665.16 | 4,756.22 | 20.1 | 0.2090 | 54,244,505 |
| 2025-06-11 | 5,430.00 | 63.27 | 94.0214 | 60.7007 | 33.3207 | 4,863.26 | 4,644.66 | 4,747.58 | 18.4 | 0.2053 | 54,483,130 |
| 2025-06-10 | 4,930.00 | 54.01 | 49.5002 | 52.3705 | -2.8703 | 4,803.61 | 4,618.04 | 4,736.11 | 16.7 | 0.2141 | 54,114,578 |
| 2025-06-09 | 4,805.00 | 51.15 | 42.8640 | 53.0881 | -10.2241 | 4,790.30 | 4,607.46 | 4,732.85 | 16.4 | 0.2225 | 54,060,565 |
| 2025-06-05 | 4,950.00 | 54.82 | 46.4976 | 55.6441 | -9.1465 | 4,788.75 | 4,600.77 | 4,731.64 | 16.2 | 0.2254 | 54,144,774 |
| 2025-06-04 | 4,895.00 | 53.65 | 35.6954 | 57.9307 | -22.2353 | 4,771.78 | 4,588.93 | 4,727.97 | 15.3 | 0.2319 | 54,077,624 |
