한국비엔씨
256840
KOSDAQ
5,690.00
기준일: 2025-11-28
+210 (+3.83%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
3,243,638
코드
256840
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
54.46
MACD Hist
-7.7887
ADX14
38.3
EMA20
5,364.50
EMA60
5,200.60
BBW
0.1698
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
48.1%
상승 확률
48.1%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 5,480.00 | 54.46 | 85.9920 | 93.7807 | -7.7887 | 5,364.50 | 5,200.60 | 5,065.70 | 38.3 | 0.1698 | 1,048,790,416 |
| 2025-11-26 | 5,460.00 | 53.97 | 86.2061 | 95.7279 | -9.5218 | 5,352.34 | 5,191.13 | 5,058.74 | 38.2 | 0.1775 | 1,046,757,484 |
| 2025-11-25 | 5,270.00 | 49.19 | 87.2617 | 98.1083 | -10.8466 | 5,341.01 | 5,182.02 | 5,052.00 | 38.6 | 0.1785 | 1,044,705,217 |
| 2025-11-24 | 5,390.00 | 52.38 | 106.6853 | 100.8199 | 5.8654 | 5,348.48 | 5,179.04 | 5,048.33 | 38.9 | 0.1776 | 1,047,483,077 |
| 2025-11-21 | 5,540.00 | 56.64 | 117.7069 | 99.3536 | 18.3533 | 5,344.11 | 5,171.88 | 5,042.59 | 38.6 | 0.1778 | 1,051,187,051 |
| 2025-11-20 | 5,530.00 | 56.42 | 114.7896 | 94.7653 | 20.0243 | 5,323.49 | 5,159.41 | 5,034.23 | 38.6 | 0.1860 | 1,047,295,082 |
| 2025-11-19 | 5,530.00 | 56.42 | 110.4146 | 89.7592 | 20.6554 | 5,301.76 | 5,146.84 | 5,025.90 | 37.4 | 0.1974 | 1,047,295,082 |
| 2025-11-18 | 5,660.00 | 59.81 | 103.2245 | 84.5953 | 18.6292 | 5,277.73 | 5,133.86 | 5,017.43 | 36.1 | 0.2037 | 1,052,502,824 |
| 2025-11-17 | 5,470.00 | 56.24 | 79.3095 | 79.9381 | -0.6285 | 5,237.49 | 5,116.02 | 5,006.63 | 34.8 | 0.2045 | 1,031,526,096 |
| 2025-11-14 | 5,150.00 | 49.18 | 66.9772 | 80.0952 | -13.1180 | 5,213.02 | 5,104.02 | 4,998.84 | 33.4 | 0.2105 | 1,011,025,718 |
| 2025-11-13 | 5,340.00 | 53.99 | 82.8442 | 83.3747 | -0.5305 | 5,219.65 | 5,102.46 | 4,996.30 | 33.6 | 0.2216 | 1,012,651,793 |
| 2025-11-12 | 5,260.00 | 52.16 | 82.5458 | 83.5073 | -0.9615 | 5,206.98 | 5,094.41 | 4,990.52 | 33.5 | 0.2265 | 1,010,991,611 |
| 2025-11-11 | 5,250.00 | 51.94 | 89.1098 | 83.7477 | 5.3621 | 5,201.40 | 5,088.80 | 4,985.99 | 33.5 | 0.2359 | 1,009,646,642 |
| 2025-11-10 | 5,250.00 | 51.94 | 97.2098 | 82.4071 | 14.8027 | 5,196.29 | 5,083.33 | 4,981.56 | 33.6 | 0.2450 | 1,009,646,642 |
| 2025-11-07 | 5,060.00 | 48.00 | 106.1344 | 78.7065 | 27.4280 | 5,190.63 | 5,077.68 | 4,977.04 | 33.9 | 0.2495 | 1,008,126,761 |
| 2025-11-06 | 5,390.00 | 55.32 | 135.3272 | 71.8495 | 63.4777 | 5,204.38 | 5,078.28 | 4,975.65 | 34.1 | 0.2552 | 1,010,662,602 |
| 2025-11-05 | 5,600.00 | 60.79 | 137.0194 | 55.9800 | 81.0393 | 5,184.84 | 5,067.71 | 4,968.69 | 33.4 | 0.2507 | 1,014,074,044 |
| 2025-11-04 | 6,050.00 | 75.71 | 115.8044 | 35.7202 | 80.0842 | 5,141.14 | 5,049.67 | 4,958.08 | 31.0 | 0.2325 | 1,019,960,211 |
| 2025-11-03 | 5,120.00 | 54.09 | 41.2237 | 15.6992 | 25.5245 | 5,045.47 | 5,015.76 | 4,939.72 | 28.5 | 0.1412 | 995,782,699 |
| 2025-10-31 | 5,070.00 | 51.96 | 40.1229 | 9.3180 | 30.8049 | 5,037.63 | 5,012.23 | 4,936.69 | 28.2 | 0.1390 | 995,067,959 |
| 2025-10-30 | 5,070.00 | 51.96 | 43.2253 | 1.6168 | 41.6084 | 5,034.22 | 5,010.27 | 4,934.45 | 28.0 | 0.1380 | 995,067,959 |
| 2025-10-29 | 5,240.00 | 60.16 | 46.5562 | -8.7853 | 55.3415 | 5,030.46 | 5,008.25 | 4,932.18 | 27.5 | 0.1378 | 995,849,432 |
| 2025-10-28 | 5,390.00 | 69.10 | 32.8215 | -22.6207 | 55.4422 | 5,008.40 | 5,000.39 | 4,927.00 | 26.0 | 0.1330 | 997,000,791 |
| 2025-10-27 | 5,330.00 | 67.29 | -0.4592 | -36.4812 | 36.0221 | 4,968.23 | 4,987.18 | 4,919.22 | 23.7 | 0.1172 | 992,553,900 |
| 2025-10-24 | 4,990.00 | 52.78 | -36.8216 | -45.4867 | 8.6651 | 4,930.15 | 4,975.56 | 4,912.32 | 22.1 | 0.1039 | 989,930,231 |
| 2025-10-23 | 4,895.00 | 46.63 | -48.0796 | -47.6530 | -0.4265 | 4,923.85 | 4,975.07 | 4,911.01 | 22.0 | 0.1114 | 989,196,098 |
| 2025-10-22 | 4,930.00 | 48.81 | -52.0767 | -47.5464 | -4.5303 | 4,926.89 | 4,977.79 | 4,911.28 | 22.8 | 0.1126 | 989,552,356 |
| 2025-10-21 | 4,865.00 | 44.33 | -59.9847 | -46.4138 | -13.5709 | 4,926.56 | 4,979.41 | 4,910.97 | 23.9 | 0.1140 | 988,965,305 |
| 2025-10-20 | 4,860.00 | 43.98 | -62.5875 | -43.0211 | -19.5664 | 4,933.04 | 4,983.28 | 4,911.74 | 24.6 | 0.1150 | 988,393,926 |
| 2025-10-17 | 4,805.00 | 40.14 | -64.4901 | -38.1295 | -26.3606 | 4,940.73 | 4,987.46 | 4,912.61 | 25.6 | 0.1165 | 988,087,108 |
| 2025-10-16 | 4,885.00 | 44.24 | -60.3805 | -31.5393 | -28.8412 | 4,955.01 | 4,993.65 | 4,914.42 | 26.7 | 0.1115 | 988,524,563 |
| 2025-10-15 | 4,780.00 | 36.32 | -62.4024 | -24.3290 | -38.0733 | 4,962.38 | 4,997.33 | 4,914.91 | 27.8 | 0.1095 | 988,014,362 |
| 2025-10-14 | 4,755.00 | 34.26 | -53.3844 | -14.8107 | -38.5737 | 4,981.58 | 5,004.70 | 4,917.18 | 29.7 | 0.1022 | 987,749,669 |
| 2025-10-13 | 4,830.00 | 37.66 | -38.5523 | -5.1673 | -33.3850 | 5,005.43 | 5,013.16 | 4,919.90 | 31.7 | 0.0872 | 988,423,761 |
| 2025-10-10 | 4,800.00 | 35.27 | -26.6967 | 3.1790 | -29.8757 | 5,023.90 | 5,019.37 | 4,921.42 | 33.9 | 0.0761 | 988,023,615 |
| 2025-10-02 | 4,970.00 | 44.17 | -8.1218 | 10.6479 | -18.7697 | 5,047.47 | 5,026.81 | 4,923.46 | 35.7 | 0.0581 | 988,785,678 |
| 2025-10-01 | 4,985.00 | 45.10 | -1.6044 | 15.3403 | -16.9447 | 5,055.62 | 5,028.73 | 4,922.67 | 35.7 | 0.0569 | 989,103,220 |
| 2025-09-30 | 5,010.00 | 46.62 | 5.2102 | 19.5765 | -14.3663 | 5,063.05 | 5,030.22 | 4,921.63 | 35.6 | 0.0656 | 989,483,225 |
| 2025-09-29 | 4,970.00 | 43.80 | 11.2869 | 23.1681 | -11.8812 | 5,068.64 | 5,030.90 | 4,920.14 | 35.0 | 0.0889 | 988,601,571 |
| 2025-09-26 | 5,000.00 | 45.47 | 22.9515 | 26.1384 | -3.1869 | 5,079.02 | 5,032.97 | 4,919.30 | 35.0 | 0.1036 | 989,166,148 |
| 2025-09-25 | 5,060.00 | 48.94 | 34.4514 | 26.9351 | 7.5163 | 5,087.34 | 5,034.08 | 4,917.95 | 35.0 | 0.1049 | 989,740,316 |
| 2025-09-24 | 5,150.00 | 54.76 | 42.5193 | 25.0560 | 17.4633 | 5,090.22 | 5,033.20 | 4,915.56 | 33.4 | 0.1050 | 990,431,600 |
| 2025-09-23 | 5,210.00 | 59.12 | 43.0347 | 20.6902 | 22.3445 | 5,083.93 | 5,029.25 | 4,911.62 | 31.7 | 0.1056 | 992,767,372 |
| 2025-09-22 | 5,180.00 | 57.55 | 36.9575 | 15.1041 | 21.8534 | 5,070.65 | 5,023.12 | 4,906.60 | 30.8 | 0.1028 | 992,185,469 |
| 2025-09-19 | 5,180.00 | 57.55 | 31.7178 | 9.6407 | 22.0771 | 5,059.14 | 5,017.80 | 4,902.01 | 30.1 | 0.1042 | 992,185,469 |
| 2025-09-18 | 5,080.00 | 52.30 | 24.5686 | 4.1214 | 20.4472 | 5,046.42 | 5,012.30 | 4,897.34 | 29.2 | 0.1069 | 991,385,755 |
| 2025-09-17 | 5,080.00 | 52.30 | 25.2682 | -0.9904 | 26.2586 | 5,042.89 | 5,010.01 | 4,894.27 | 28.8 | 0.1124 | 991,385,755 |
| 2025-09-16 | 5,130.00 | 55.25 | 25.7935 | -7.5550 | 33.3485 | 5,038.98 | 5,007.63 | 4,891.15 | 27.9 | 0.1155 | 991,758,046 |
| 2025-09-15 | 5,170.00 | 57.66 | 20.9980 | -15.8921 | 36.8901 | 5,029.40 | 5,003.49 | 4,887.13 | 26.6 | 0.1116 | 992,210,745 |
| 2025-09-12 | 5,100.00 | 54.42 | 10.4990 | -25.1147 | 35.6137 | 5,014.60 | 4,997.84 | 4,882.38 | 25.5 | 0.1053 | 991,736,156 |
| 2025-09-11 | 5,100.00 | 54.42 | 4.0730 | -34.0181 | 38.0911 | 5,005.61 | 4,994.38 | 4,878.72 | 24.4 | 0.1037 | 991,736,156 |
| 2025-09-10 | 5,180.00 | 58.86 | -4.1882 | -43.5409 | 39.3527 | 4,995.68 | 4,990.80 | 4,875.00 | 23.1 | 0.1064 | 992,402,616 |
| 2025-09-09 | 5,080.00 | 54.56 | -22.8169 | -53.3790 | 30.5621 | 4,976.27 | 4,984.38 | 4,869.87 | 21.9 | 0.1011 | 991,737,461 |
| 2025-09-08 | 5,060.00 | 53.66 | -36.0803 | -61.0196 | 24.9392 | 4,965.35 | 4,981.14 | 4,866.34 | 20.9 | 0.1020 | 991,325,235 |
| 2025-09-05 | 5,040.00 | 52.79 | -50.4481 | -67.2544 | 16.8063 | 4,955.39 | 4,978.47 | 4,863.09 | 19.6 | 0.1059 | 989,101,555 |
| 2025-09-04 | 4,990.00 | 50.65 | -66.0164 | -71.4560 | 5.4396 | 4,946.48 | 4,976.38 | 4,860.11 | 19.1 | 0.1085 | 988,681,496 |
| 2025-09-03 | 4,875.00 | 45.35 | -79.8360 | -72.8158 | -7.0202 | 4,941.90 | 4,975.92 | 4,857.93 | 18.9 | 0.1155 | 988,285,736 |
| 2025-09-02 | 4,730.00 | 37.50 | -84.6046 | -71.0608 | -13.5438 | 4,948.95 | 4,979.34 | 4,857.65 | 18.8 | 0.1202 | 987,247,960 |
| 2025-09-01 | 4,750.00 | 38.20 | -74.6968 | -67.6749 | -7.0219 | 4,971.99 | 4,987.80 | 4,859.79 | 19.7 | 0.1111 | 987,541,373 |
| 2025-08-29 | 4,950.00 | 46.26 | -63.0007 | -65.9194 | 2.9187 | 4,995.36 | 4,995.86 | 4,861.64 | 20.4 | 0.1028 | 988,057,863 |
| 2025-08-28 | 5,030.00 | 50.19 | -67.5194 | -66.6491 | -0.8704 | 5,000.14 | 4,997.41 | 4,860.15 | 19.8 | 0.1085 | 988,268,818 |
| 2025-08-27 | 4,935.00 | 45.04 | -80.4504 | -66.4315 | -14.0189 | 4,996.99 | 4,996.31 | 4,857.30 | 19.1 | 0.1103 | 987,933,734 |
| 2025-08-26 | 4,935.00 | 45.04 | -86.1121 | -62.9267 | -23.1854 | 5,003.52 | 4,998.39 | 4,855.99 | 18.9 | 0.1130 | 987,933,734 |
| 2025-08-25 | 4,840.00 | 39.66 | -92.0859 | -57.1304 | -34.9555 | 5,010.73 | 5,000.53 | 4,854.66 | 18.7 | 0.1123 | 986,941,940 |
| 2025-08-22 | 4,785.00 | 36.31 | -88.6985 | -48.3915 | -40.3070 | 5,028.70 | 5,005.98 | 4,854.91 | 18.8 | 0.1075 | 986,795,838 |
| 2025-08-21 | 4,775.00 | 35.70 | -77.4848 | -38.3148 | -39.1701 | 5,054.36 | 5,013.47 | 4,856.08 | 18.5 | 0.0991 | 986,662,885 |
| 2025-08-20 | 4,790.00 | 36.18 | -61.0269 | -28.5222 | -32.5046 | 5,083.76 | 5,021.55 | 4,857.45 | 18.4 | 0.0954 | 986,833,364 |
| 2025-08-19 | 4,935.00 | 41.11 | -40.6601 | -20.3961 | -20.2640 | 5,114.68 | 5,029.40 | 4,858.58 | 18.4 | 0.0866 | 987,169,619 |
| 2025-08-18 | 5,030.00 | 44.83 | -28.8369 | -15.3301 | -13.5068 | 5,133.60 | 5,032.60 | 4,857.30 | 19.7 | 0.1055 | 987,403,831 |
| 2025-08-14 | 5,060.00 | 46.05 | -22.9995 | -11.9534 | -11.0462 | 5,144.50 | 5,032.69 | 4,854.39 | 21.1 | 0.1078 | 987,726,894 |
| 2025-08-13 | 5,150.00 | 49.83 | -18.2689 | -9.1918 | -9.0771 | 5,153.40 | 5,031.76 | 4,850.94 | 21.8 | 0.1141 | 988,041,051 |
| 2025-08-12 | 5,090.00 | 47.15 | -21.1288 | -6.9226 | -14.2063 | 5,153.76 | 5,027.75 | 4,845.91 | 22.1 | 0.1139 | 987,727,762 |
| 2025-08-11 | 5,100.00 | 47.54 | -18.3627 | -3.3710 | -14.9917 | 5,160.47 | 5,025.64 | 4,841.81 | 22.8 | 0.1120 | 987,880,260 |
| 2025-08-08 | 5,140.00 | 49.06 | -15.5832 | 0.3769 | -15.9601 | 5,166.83 | 5,023.12 | 4,837.47 | 23.5 | 0.1127 | 988,063,968 |
| 2025-08-07 | 5,110.00 | 47.90 | -15.8816 | 4.3669 | -20.2485 | 5,169.66 | 5,019.16 | 4,832.38 | 24.4 | 0.1133 | 987,935,193 |
| 2025-08-06 | 5,180.00 | 50.39 | -12.9769 | 9.4291 | -22.4060 | 5,175.94 | 5,016.08 | 4,827.72 | 25.2 | 0.1122 | 988,136,303 |
| 2025-08-05 | 5,180.00 | 50.39 | -16.2080 | 15.0306 | -31.2386 | 5,175.51 | 5,010.53 | 4,821.80 | 26.2 | 0.1121 | 988,136,303 |
| 2025-08-04 | 5,010.00 | 44.33 | -20.0963 | 22.8402 | -42.9365 | 5,175.03 | 5,004.78 | 4,815.78 | 27.6 | 0.1136 | 987,925,196 |
| 2025-08-01 | 4,925.00 | 40.98 | -7.4578 | 33.5743 | -41.0321 | 5,192.41 | 5,004.60 | 4,812.51 | 29.3 | 0.1102 | 987,732,145 |
| 2025-07-31 | 5,210.00 | 50.43 | 17.4366 | 43.8324 | -26.3958 | 5,220.55 | 5,007.30 | 4,810.62 | 31.2 | 0.0997 | 988,208,386 |
| 2025-07-30 | 5,130.00 | 47.26 | 19.9391 | 50.4313 | -30.4922 | 5,221.67 | 5,000.43 | 4,803.91 | 32.0 | 0.1002 | 987,994,166 |
| 2025-07-29 | 5,190.00 | 49.46 | 30.9885 | 58.0544 | -27.0658 | 5,231.31 | 4,996.04 | 4,798.43 | 32.5 | 0.1012 | 988,197,873 |
| 2025-07-28 | 5,110.00 | 46.37 | 38.5319 | 64.8208 | -26.2889 | 5,235.66 | 4,989.46 | 4,791.85 | 33.0 | 0.1011 | 987,894,267 |
| 2025-07-25 | 5,150.00 | 47.72 | 55.7449 | 71.3930 | -15.6482 | 5,248.89 | 4,985.38 | 4,786.50 | 33.2 | 0.0998 | 988,155,866 |
| 2025-07-24 | 5,220.00 | 50.10 | 72.8314 | 75.3051 | -2.4737 | 5,259.30 | 4,979.80 | 4,780.39 | 33.3 | 0.0996 | 988,430,062 |
| 2025-07-23 | 5,370.00 | 55.63 | 86.4534 | 75.9235 | 10.5299 | 5,263.44 | 4,971.65 | 4,773.00 | 32.7 | 0.0997 | 988,891,104 |
| 2025-07-22 | 5,360.00 | 55.32 | 87.3097 | 73.2910 | 14.0187 | 5,252.22 | 4,958.15 | 4,762.97 | 31.0 | 0.0970 | 988,225,772 |
| 2025-07-21 | 5,560.00 | 63.42 | 88.1510 | 69.7864 | 18.3646 | 5,240.87 | 4,944.53 | 4,752.94 | 29.2 | 0.0956 | 989,266,395 |
| 2025-07-18 | 5,370.00 | 58.00 | 67.5788 | 65.1952 | 2.3836 | 5,207.28 | 4,923.67 | 4,739.37 | 27.3 | 0.0747 | 986,229,321 |
| 2025-07-17 | 5,450.00 | 61.57 | 59.6838 | 64.5993 | -4.9155 | 5,190.15 | 4,908.54 | 4,728.77 | 26.6 | 0.0818 | 986,666,012 |
| 2025-07-16 | 5,240.00 | 54.79 | 40.5934 | 65.8282 | -25.2348 | 5,162.80 | 4,890.18 | 4,716.65 | 25.8 | 0.0778 | 985,088,714 |
| 2025-07-15 | 5,190.00 | 52.95 | 37.0183 | 72.1369 | -35.1185 | 5,154.68 | 4,878.32 | 4,707.86 | 26.4 | 0.0912 | 984,842,121 |
| 2025-07-14 | 5,080.00 | 48.70 | 37.0078 | 80.9165 | -43.9087 | 5,150.96 | 4,867.76 | 4,699.75 | 27.2 | 0.0982 | 984,575,940 |
| 2025-07-11 | 5,110.00 | 49.84 | 47.6560 | 91.8937 | -44.2377 | 5,158.43 | 4,860.56 | 4,693.36 | 28.6 | 0.0992 | 984,802,046 |
| 2025-07-10 | 5,170.00 | 52.11 | 57.4993 | 102.9531 | -45.4539 | 5,163.52 | 4,852.11 | 4,686.36 | 29.7 | 0.0973 | 984,987,647 |
| 2025-07-09 | 5,200.00 | 53.23 | 63.1174 | 114.3166 | -51.1992 | 5,162.84 | 4,841.33 | 4,678.23 | 30.2 | 0.1030 | 985,148,380 |
| 2025-07-08 | 5,100.00 | 49.89 | 66.3156 | 127.1164 | -60.8008 | 5,158.93 | 4,829.17 | 4,669.46 | 31.1 | 0.1047 | 984,882,219 |
| 2025-07-07 | 5,090.00 | 49.55 | 79.6149 | 142.3166 | -62.7017 | 5,165.14 | 4,819.99 | 4,662.23 | 32.3 | 0.0996 | 984,605,928 |
| 2025-07-04 | 5,110.00 | 50.17 | 96.4497 | 157.9920 | -61.5423 | 5,173.04 | 4,810.84 | 4,655.04 | 33.1 | 0.0961 | 984,765,815 |
| 2025-07-03 | 5,290.00 | 56.07 | 114.4979 | 173.3776 | -58.8797 | 5,179.68 | 4,800.70 | 4,647.39 | 33.8 | 0.0955 | 985,066,296 |
| 2025-07-02 | 5,100.00 | 50.35 | 117.5411 | 188.0975 | -70.5564 | 5,168.07 | 4,784.11 | 4,636.59 | 34.5 | 0.0982 | 984,508,293 |
| 2025-07-01 | 5,200.00 | 53.77 | 139.0613 | 205.7366 | -66.6753 | 5,175.23 | 4,773.40 | 4,628.80 | 35.7 | 0.1303 | 984,806,644 |
| 2025-06-30 | 5,160.00 | 52.57 | 154.3242 | 222.4054 | -68.0812 | 5,172.63 | 4,758.94 | 4,619.20 | 36.6 | 0.1331 | 984,600,216 |
| 2025-06-27 | 5,160.00 | 52.57 | 175.6333 | 239.4257 | -63.7924 | 5,173.96 | 4,745.35 | 4,610.11 | 37.5 | 0.2187 | 984,600,216 |
| 2025-06-26 | 5,200.00 | 53.77 | 200.2768 | 255.3738 | -55.0971 | 5,175.42 | 4,731.29 | 4,600.87 | 38.5 | 0.2829 | 984,919,871 |
| 2025-06-25 | 5,280.00 | 56.15 | 224.7449 | 269.1481 | -44.4032 | 5,172.84 | 4,715.40 | 4,590.80 | 39.4 | 0.3298 | 985,258,436 |
| 2025-06-24 | 5,320.00 | 57.33 | 244.5608 | 280.2489 | -35.6881 | 5,161.56 | 4,696.27 | 4,579.22 | 39.5 | 0.3654 | 985,601,038 |
| 2025-06-23 | 5,200.00 | 54.68 | 262.2230 | 289.1709 | -26.9479 | 5,144.88 | 4,675.12 | 4,566.77 | 39.7 | 0.3945 | 985,238,253 |
| 2025-06-20 | 5,460.00 | 62.49 | 293.1705 | 295.9079 | -2.7374 | 5,139.08 | 4,657.33 | 4,556.13 | 40.0 | 0.4088 | 985,871,067 |
| 2025-06-19 | 5,400.00 | 61.30 | 301.9337 | 296.5923 | 5.3414 | 5,105.30 | 4,630.12 | 4,540.94 | 39.6 | 0.4254 | 985,110,998 |
| 2025-06-18 | 5,490.00 | 64.12 | 314.8360 | 295.2569 | 19.5791 | 5,074.27 | 4,604.02 | 4,526.50 | 39.4 | 0.4512 | 985,549,836 |
| 2025-06-17 | 5,440.00 | 63.25 | 317.5611 | 290.3621 | 27.1989 | 5,030.51 | 4,573.99 | 4,510.30 | 39.1 | 0.4675 | 984,597,723 |
| 2025-06-16 | 5,420.00 | 62.92 | 321.5110 | 283.5624 | 37.9486 | 4,987.41 | 4,544.63 | 4,494.68 | 39.0 | 0.4685 | 984,061,937 |
| 2025-06-13 | 5,340.00 | 61.62 | 323.9124 | 274.0753 | 49.8372 | 4,941.87 | 4,514.96 | 4,479.13 | 39.1 | 0.4693 | 983,454,744 |
| 2025-06-12 | 5,490.00 | 65.62 | 330.4115 | 261.6160 | 68.7956 | 4,899.97 | 4,486.99 | 4,464.66 | 38.7 | 0.4715 | 984,239,598 |
| 2025-06-11 | 5,420.00 | 64.62 | 318.6280 | 244.4171 | 74.2110 | 4,837.86 | 4,452.99 | 4,447.43 | 38.2 | 0.4631 | 983,497,641 |
| 2025-06-10 | 5,320.00 | 63.21 | 306.0807 | 225.8643 | 80.2164 | 4,776.58 | 4,420.21 | 4,431.08 | 37.6 | 0.4539 | 982,423,206 |
| 2025-06-09 | 5,160.00 | 60.89 | 295.7954 | 205.8102 | 89.9852 | 4,719.38 | 4,389.71 | 4,416.14 | 37.1 | 0.4452 | 977,923,680 |
| 2025-06-05 | 5,120.00 | 60.31 | 294.6561 | 183.3139 | 111.3422 | 4,672.99 | 4,363.60 | 4,403.64 | 37.1 | 0.4371 | 976,850,385 |
| 2025-06-04 | 5,440.00 | 67.79 | 292.9888 | 155.4784 | 137.5104 | 4,625.94 | 4,337.96 | 4,391.60 | 36.9 | 0.4350 | 978,712,322 |
