에어부산
298690
KOSPI
1,727.00
기준일: 2025-11-28
-6 (-0.35%)
전일 종가 대비
시장
KOSPI
최근 거래량
127,826
코드
298690
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
41.30
MACD Hist
3.5329
ADX14
25.6
EMA20
1,778.61
EMA60
1,865.12
BBW
0.0864
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
33.3%
상승 확률
66.7%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 1,733.00 | 41.30 | -28.4576 | -31.9905 | 3.5329 | 1,778.61 | 1,865.12 | 1,955.73 | 25.6 | 0.0864 | 129,863,517 |
| 2025-11-26 | 1,737.00 | 41.74 | -27.6234 | -32.8737 | 5.2503 | 1,783.41 | 1,869.60 | 1,959.48 | 26.4 | 0.0928 | 130,031,287 |
| 2025-11-25 | 1,735.00 | 41.45 | -26.5643 | -34.1863 | 7.6220 | 1,788.30 | 1,874.09 | 1,963.22 | 27.1 | 0.0962 | 129,867,995 |
| 2025-11-24 | 1,780.00 | 46.25 | -24.6224 | -36.0918 | 11.4695 | 1,793.91 | 1,878.81 | 1,967.05 | 27.8 | 0.0999 | 130,243,728 |
| 2025-11-21 | 1,837.00 | 53.55 | -26.3674 | -38.9592 | 12.5917 | 1,795.37 | 1,882.16 | 1,970.20 | 27.7 | 0.1053 | 130,823,418 |
| 2025-11-20 | 1,834.00 | 53.19 | -34.0149 | -42.1071 | 8.0922 | 1,790.99 | 1,883.69 | 1,972.43 | 27.5 | 0.1107 | 128,847,062 |
| 2025-11-19 | 1,770.00 | 44.68 | -42.9757 | -44.1302 | 1.1545 | 1,786.47 | 1,885.37 | 1,974.76 | 27.0 | 0.1184 | 122,894,123 |
| 2025-11-18 | 1,696.00 | 31.25 | -47.2714 | -44.4188 | -2.8526 | 1,788.20 | 1,889.28 | 1,978.20 | 26.4 | 0.1257 | 116,720,305 |
| 2025-11-17 | 1,719.00 | 33.60 | -44.5322 | -43.7056 | -0.8265 | 1,797.90 | 1,895.84 | 1,982.94 | 25.4 | 0.1177 | 116,863,355 |
| 2025-11-14 | 1,750.00 | 37.10 | -42.7300 | -43.4990 | 0.7690 | 1,806.21 | 1,901.83 | 1,987.38 | 24.8 | 0.1096 | 117,000,775 |
| 2025-11-13 | 1,776.00 | 40.37 | -42.9646 | -43.6912 | 0.7267 | 1,812.13 | 1,906.98 | 1,991.37 | 24.4 | 0.1076 | 117,146,143 |
| 2025-11-12 | 1,781.00 | 41.02 | -45.2863 | -43.8729 | -1.4134 | 1,815.93 | 1,911.42 | 1,994.99 | 24.6 | 0.1083 | 117,306,332 |
| 2025-11-11 | 1,747.00 | 34.38 | -48.1001 | -43.5196 | -4.5806 | 1,819.61 | 1,915.84 | 1,998.59 | 24.1 | 0.1084 | 117,147,725 |
| 2025-11-10 | 1,772.00 | 37.24 | -47.5301 | -42.3744 | -5.1557 | 1,827.25 | 1,921.56 | 2,002.82 | 23.7 | 0.1029 | 117,309,664 |
| 2025-11-07 | 1,728.00 | 27.37 | -48.6566 | -41.0855 | -7.5711 | 1,833.06 | 1,926.63 | 2,006.69 | 23.1 | 0.1000 | 117,160,694 |
| 2025-11-06 | 1,784.00 | 33.62 | -44.9067 | -39.1927 | -5.7140 | 1,844.12 | 1,933.37 | 2,011.38 | 22.5 | 0.0868 | 117,448,589 |
| 2025-11-05 | 1,735.00 | 18.50 | -45.1692 | -37.7642 | -7.4050 | 1,850.45 | 1,938.43 | 2,015.20 | 23.5 | 0.0880 | 117,282,133 |
| 2025-11-04 | 1,770.00 | 21.80 | -39.8581 | -35.9130 | -3.9451 | 1,862.60 | 1,945.32 | 2,019.91 | 24.2 | 0.0729 | 117,674,911 |
| 2025-11-03 | 1,803.00 | 25.82 | -36.0630 | -34.9267 | -1.1363 | 1,872.35 | 1,951.27 | 2,024.11 | 25.7 | 0.0661 | 118,027,622 |
| 2025-10-31 | 1,830.00 | 30.03 | -34.0546 | -34.6426 | 0.5881 | 1,879.65 | 1,956.29 | 2,027.83 | 26.7 | 0.0722 | 118,359,950 |
| 2025-10-30 | 1,846.00 | 32.99 | -33.7449 | -34.7897 | 1.0448 | 1,884.88 | 1,960.57 | 2,031.15 | 27.1 | 0.0777 | 118,516,685 |
| 2025-10-29 | 1,838.00 | 29.78 | -34.4878 | -35.0509 | 0.5631 | 1,888.97 | 1,964.46 | 2,034.26 | 27.1 | 0.0848 | 118,354,537 |
| 2025-10-28 | 1,851.00 | 32.10 | -34.1199 | -35.1916 | 1.0718 | 1,894.34 | 1,968.75 | 2,037.56 | 27.2 | 0.0907 | 118,540,644 |
| 2025-10-27 | 1,852.00 | 32.28 | -34.4776 | -35.4596 | 0.9820 | 1,898.90 | 1,972.74 | 2,040.70 | 27.2 | 0.0978 | 118,787,768 |
| 2025-10-24 | 1,872.00 | 36.03 | -34.5345 | -35.7051 | 1.1706 | 1,903.84 | 1,976.83 | 2,043.87 | 27.4 | 0.1037 | 119,107,826 |
| 2025-10-23 | 1,885.00 | 38.75 | -36.1412 | -35.9977 | -0.1435 | 1,907.19 | 1,980.38 | 2,046.76 | 26.6 | 0.1125 | 119,289,087 |
| 2025-10-22 | 1,883.00 | 38.08 | -38.9899 | -35.9618 | -3.0281 | 1,909.52 | 1,983.62 | 2,049.47 | 25.5 | 0.1214 | 118,994,061 |
| 2025-10-21 | 1,859.00 | 29.53 | -41.8551 | -35.2048 | -6.6503 | 1,912.32 | 1,987.03 | 2,052.27 | 24.7 | 0.1271 | 118,808,506 |
| 2025-10-20 | 1,828.00 | 15.54 | -42.4597 | -33.5422 | -8.9174 | 1,917.93 | 1,991.37 | 2,055.52 | 23.7 | 0.1276 | 117,304,093 |
| 2025-10-17 | 1,862.00 | 19.48 | -39.4574 | -31.3129 | -8.1445 | 1,927.39 | 1,996.90 | 2,059.34 | 23.0 | 0.1205 | 117,750,161 |
| 2025-10-16 | 1,868.00 | 20.32 | -38.5133 | -29.2768 | -9.2365 | 1,934.28 | 2,001.48 | 2,062.66 | 23.2 | 0.1163 | 117,926,405 |
| 2025-10-15 | 1,866.00 | 19.24 | -37.3590 | -26.9676 | -10.3913 | 1,941.25 | 2,006.00 | 2,065.93 | 23.6 | 0.1098 | 117,686,645 |
| 2025-10-14 | 1,870.00 | 19.73 | -35.1386 | -24.3698 | -10.7688 | 1,949.17 | 2,010.75 | 2,069.29 | 23.7 | 0.1010 | 117,820,621 |
| 2025-10-13 | 1,871.00 | 19.85 | -32.2008 | -21.6776 | -10.5232 | 1,957.51 | 2,015.52 | 2,072.64 | 23.9 | 0.0910 | 117,949,201 |
| 2025-10-10 | 1,886.00 | 21.68 | -28.0845 | -19.0468 | -9.0377 | 1,966.62 | 2,020.42 | 2,076.03 | 24.2 | 0.0776 | 118,157,854 |
| 2025-10-02 | 1,917.00 | 26.33 | -23.9494 | -16.7874 | -7.1620 | 1,975.10 | 2,024.98 | 2,079.23 | 25.1 | 0.0646 | 118,472,790 |
| 2025-10-01 | 1,918.00 | 26.50 | -21.4795 | -14.9969 | -6.4826 | 1,981.22 | 2,028.64 | 2,081.95 | 26.8 | 0.0565 | 118,627,249 |
| 2025-09-30 | 1,931.00 | 28.74 | -18.1164 | -13.3762 | -4.7402 | 1,987.87 | 2,032.39 | 2,084.71 | 28.5 | 0.0467 | 118,757,721 |
| 2025-09-29 | 1,963.00 | 35.64 | -14.8839 | -12.1912 | -2.6928 | 1,993.86 | 2,035.82 | 2,087.29 | 29.8 | 0.0381 | 118,922,241 |
| 2025-09-26 | 1,956.00 | 32.34 | -13.7999 | -11.5180 | -2.2819 | 1,997.11 | 2,038.29 | 2,089.38 | 30.0 | 0.0361 | 118,867,198 |
| 2025-09-25 | 1,966.00 | 34.70 | -11.5028 | -10.9475 | -0.5553 | 2,001.43 | 2,041.08 | 2,091.62 | 30.5 | 0.0315 | 118,965,715 |
| 2025-09-24 | 1,978.00 | 37.76 | -9.4217 | -10.8087 | 1.3870 | 2,005.16 | 2,043.63 | 2,093.73 | 30.7 | 0.0282 | 119,132,339 |
| 2025-09-23 | 1,990.00 | 41.14 | -7.8503 | -11.1554 | 3.3051 | 2,008.02 | 2,045.85 | 2,095.68 | 30.2 | 0.0266 | 119,288,310 |
| 2025-09-22 | 1,997.00 | 43.24 | -6.9522 | -11.9817 | 5.0295 | 2,009.92 | 2,047.74 | 2,097.45 | 29.5 | 0.0263 | 119,466,047 |
| 2025-09-19 | 2,015.00 | 49.22 | -6.4175 | -13.2391 | 6.8215 | 2,011.28 | 2,049.46 | 2,099.14 | 28.0 | 0.0263 | 119,580,150 |
| 2025-09-18 | 2,025.00 | 53.00 | -7.4745 | -14.9445 | 7.4700 | 2,010.89 | 2,050.63 | 2,100.56 | 25.9 | 0.0270 | 119,654,110 |
| 2025-09-17 | 2,020.00 | 51.26 | -9.7330 | -16.8120 | 7.0790 | 2,009.40 | 2,051.50 | 2,101.83 | 23.0 | 0.0255 | 119,527,858 |
| 2025-09-16 | 2,015.00 | 49.53 | -11.9650 | -18.5817 | 6.6167 | 2,008.29 | 2,052.57 | 2,103.20 | 20.0 | 0.0238 | 119,432,475 |
| 2025-09-15 | 2,015.00 | 49.53 | -14.1307 | -20.2359 | 6.1051 | 2,007.58 | 2,053.84 | 2,104.68 | 16.7 | 0.0265 | 119,432,475 |
| 2025-09-12 | 2,010.00 | 47.93 | -16.6895 | -21.7622 | 5.0727 | 2,006.80 | 2,055.16 | 2,106.19 | 13.2 | 0.0290 | 119,082,646 |
| 2025-09-11 | 1,992.00 | 41.77 | -19.2035 | -23.0303 | 3.8268 | 2,006.46 | 2,056.69 | 2,107.81 | 14.0 | 0.0335 | 118,952,169 |
| 2025-09-10 | 1,993.00 | 42.02 | -20.3002 | -23.9870 | 3.6868 | 2,007.98 | 2,058.88 | 2,109.75 | 14.6 | 0.0443 | 119,072,621 |
| 2025-09-09 | 2,000.00 | 43.77 | -21.5066 | -24.9088 | 3.4021 | 2,009.56 | 2,061.12 | 2,111.72 | 15.2 | 0.0443 | 119,195,209 |
| 2025-09-08 | 1,991.00 | 40.83 | -23.4464 | -25.7593 | 2.3129 | 2,010.57 | 2,063.19 | 2,113.59 | 15.8 | 0.0463 | 119,080,771 |
| 2025-09-05 | 1,994.00 | 41.51 | -24.6647 | -26.3375 | 1.6728 | 2,012.63 | 2,065.63 | 2,115.65 | 16.1 | 0.0535 | 119,139,392 |
| 2025-09-04 | 1,993.00 | 41.21 | -26.1665 | -26.7557 | 0.5892 | 2,014.59 | 2,068.06 | 2,117.70 | 16.4 | 0.0669 | 119,059,786 |
| 2025-09-03 | 1,978.00 | 36.70 | -27.6009 | -26.9030 | -0.6979 | 2,016.86 | 2,070.61 | 2,119.79 | 16.5 | 0.0705 | 118,991,073 |
| 2025-09-02 | 1,979.00 | 36.87 | -27.5030 | -26.7285 | -0.7745 | 2,020.95 | 2,073.75 | 2,122.18 | 15.8 | 0.0683 | 119,042,831 |
| 2025-09-01 | 1,979.00 | 36.87 | -27.0798 | -26.5349 | -0.5449 | 2,025.37 | 2,076.96 | 2,124.58 | 14.9 | 0.0658 | 119,042,831 |
| 2025-08-29 | 1,999.00 | 40.18 | -26.1457 | -26.3987 | 0.2530 | 2,030.25 | 2,080.28 | 2,127.03 | 14.1 | 0.0630 | 119,186,964 |
| 2025-08-28 | 1,999.00 | 40.18 | -26.6096 | -26.4619 | -0.1476 | 2,033.54 | 2,083.03 | 2,129.18 | 13.8 | 0.0631 | 119,186,964 |
| 2025-08-27 | 2,000.00 | 40.33 | -26.8146 | -26.4250 | -0.3895 | 2,037.17 | 2,085.88 | 2,131.37 | 13.7 | 0.0615 | 119,250,297 |
| 2025-08-26 | 2,000.00 | 40.33 | -26.7880 | -26.3276 | -0.4604 | 2,041.09 | 2,088.79 | 2,133.58 | 13.7 | 0.0597 | 119,250,297 |
| 2025-08-25 | 2,005.00 | 41.02 | -26.3645 | -26.2126 | -0.1519 | 2,045.41 | 2,091.80 | 2,135.82 | 13.8 | 0.0576 | 119,320,496 |
| 2025-08-22 | 2,020.00 | 43.06 | -25.9495 | -26.1746 | 0.2251 | 2,049.66 | 2,094.75 | 2,138.02 | 14.1 | 0.0564 | 119,391,219 |
| 2025-08-21 | 2,015.00 | 42.17 | -26.5697 | -26.2308 | -0.3388 | 2,052.79 | 2,097.28 | 2,140.01 | 14.1 | 0.0590 | 119,306,337 |
| 2025-08-20 | 2,000.00 | 39.54 | -26.4657 | -26.1461 | -0.3196 | 2,056.76 | 2,100.07 | 2,142.11 | 14.0 | 0.0626 | 119,238,117 |
| 2025-08-19 | 2,030.00 | 43.19 | -24.4207 | -26.0662 | 1.6455 | 2,062.74 | 2,103.46 | 2,144.49 | 13.9 | 0.0655 | 119,358,691 |
| 2025-08-18 | 2,030.00 | 43.19 | -24.5099 | -26.4776 | 1.9677 | 2,066.19 | 2,105.95 | 2,146.42 | 14.0 | 0.0684 | 119,358,691 |
| 2025-08-14 | 2,040.00 | 44.37 | -24.2673 | -26.9695 | 2.7023 | 2,069.99 | 2,108.53 | 2,148.38 | 14.6 | 0.0732 | 119,418,129 |
| 2025-08-13 | 2,070.00 | 48.02 | -24.6228 | -27.6451 | 3.0223 | 2,073.15 | 2,110.85 | 2,150.20 | 15.3 | 0.0798 | 119,526,517 |
| 2025-08-12 | 2,020.00 | 40.44 | -27.7729 | -28.4007 | 0.6278 | 2,073.48 | 2,112.23 | 2,151.54 | 16.2 | 0.0932 | 119,379,466 |
| 2025-08-11 | 2,040.00 | 42.75 | -26.2988 | -28.5576 | 2.2589 | 2,079.11 | 2,115.36 | 2,153.76 | 17.0 | 0.1102 | 119,513,929 |
| 2025-08-08 | 2,075.00 | 47.14 | -26.0711 | -29.1224 | 3.0513 | 2,083.23 | 2,117.91 | 2,155.67 | 18.2 | 0.1244 | 119,690,456 |
| 2025-08-07 | 2,110.00 | 52.11 | -28.9648 | -29.8852 | 0.9204 | 2,084.10 | 2,119.37 | 2,157.02 | 18.7 | 0.1358 | 119,781,300 |
| 2025-08-06 | 2,080.00 | 47.72 | -35.8007 | -30.1153 | -5.6854 | 2,081.37 | 2,119.69 | 2,157.81 | 19.4 | 0.1408 | 119,638,750 |
| 2025-08-05 | 2,000.00 | 32.40 | -40.9504 | -28.6939 | -12.2565 | 2,081.52 | 2,121.03 | 2,159.12 | 20.3 | 0.1457 | 119,330,671 |
| 2025-08-04 | 2,005.00 | 32.96 | -38.7822 | -25.6298 | -13.1524 | 2,090.10 | 2,125.14 | 2,161.80 | 20.0 | 0.1401 | 119,397,392 |
| 2025-08-01 | 2,005.00 | 32.96 | -35.9599 | -22.3417 | -13.6182 | 2,099.05 | 2,129.21 | 2,164.43 | 19.4 | 0.1318 | 119,397,392 |
| 2025-07-31 | 2,060.00 | 39.43 | -31.8344 | -18.9372 | -12.8973 | 2,108.95 | 2,133.42 | 2,167.11 | 18.8 | 0.1222 | 119,660,643 |
| 2025-07-30 | 2,040.00 | 35.13 | -31.7058 | -15.7128 | -15.9930 | 2,114.11 | 2,135.91 | 2,168.91 | 18.9 | 0.1214 | 119,552,353 |
| 2025-07-29 | 2,035.00 | 34.05 | -29.0441 | -11.7146 | -17.3295 | 2,121.91 | 2,139.16 | 2,171.08 | 18.1 | 0.1148 | 119,433,421 |
| 2025-07-28 | 2,035.00 | 34.05 | -24.7153 | -7.3822 | -17.3331 | 2,131.06 | 2,142.69 | 2,173.36 | 17.0 | 0.1038 | 119,433,421 |
| 2025-07-25 | 2,055.00 | 36.14 | -18.8306 | -3.0489 | -15.7817 | 2,141.17 | 2,146.34 | 2,175.69 | 16.0 | 0.0906 | 119,575,766 |
| 2025-07-24 | 2,085.00 | 39.51 | -13.0822 | 0.8965 | -13.9787 | 2,150.24 | 2,149.44 | 2,177.72 | 15.7 | 0.0790 | 119,700,834 |
| 2025-07-23 | 2,100.00 | 41.30 | -8.6092 | 4.3912 | -13.0004 | 2,157.10 | 2,151.62 | 2,179.28 | 15.6 | 0.0805 | 119,856,060 |
| 2025-07-22 | 2,115.00 | 43.12 | -4.3022 | 7.6413 | -11.9435 | 2,163.11 | 2,153.37 | 2,180.61 | 15.9 | 0.0761 | 119,976,063 |
| 2025-07-21 | 2,105.00 | 41.53 | -0.2696 | 10.6271 | -10.8967 | 2,168.18 | 2,154.67 | 2,181.71 | 16.3 | 0.0712 | 119,801,753 |
| 2025-07-18 | 2,125.00 | 43.80 | 5.8996 | 13.3513 | -7.4517 | 2,174.83 | 2,156.35 | 2,183.00 | 17.0 | 0.0801 | 119,900,977 |
| 2025-07-17 | 2,140.00 | 45.54 | 11.6515 | 15.2143 | -3.5627 | 2,180.08 | 2,157.42 | 2,183.98 | 17.9 | 0.0829 | 120,084,432 |
| 2025-07-16 | 2,180.00 | 50.50 | 17.2964 | 16.1049 | 1.1915 | 2,184.29 | 2,158.01 | 2,184.71 | 19.0 | 0.0895 | 120,271,516 |
| 2025-07-15 | 2,225.00 | 56.98 | 20.1770 | 15.8071 | 4.3699 | 2,184.75 | 2,157.26 | 2,184.79 | 19.6 | 0.0966 | 120,453,448 |
| 2025-07-14 | 2,230.00 | 57.75 | 18.9783 | 14.7146 | 4.2637 | 2,180.51 | 2,154.97 | 2,184.12 | 19.0 | 0.1088 | 120,609,360 |
| 2025-07-11 | 2,225.00 | 57.22 | 16.6632 | 13.6487 | 3.0145 | 2,175.30 | 2,152.42 | 2,183.35 | 18.2 | 0.1137 | 120,299,683 |
| 2025-07-10 | 2,190.00 | 53.39 | 13.9751 | 12.8951 | 1.0800 | 2,170.07 | 2,149.96 | 2,182.65 | 17.4 | 0.1125 | 120,078,456 |
| 2025-07-09 | 2,200.00 | 54.69 | 13.9044 | 12.6250 | 1.2793 | 2,167.97 | 2,148.60 | 2,182.52 | 17.4 | 0.1115 | 120,198,456 |
| 2025-07-08 | 2,180.00 | 52.55 | 12.5937 | 12.3052 | 0.2885 | 2,164.60 | 2,146.86 | 2,182.23 | 17.4 | 0.1128 | 120,093,415 |
| 2025-07-07 | 2,160.00 | 50.37 | 12.7741 | 12.2331 | 0.5410 | 2,162.98 | 2,145.74 | 2,182.27 | 17.7 | 0.1172 | 119,998,666 |
| 2025-07-04 | 2,175.00 | 52.03 | 14.8548 | 12.0978 | 2.7569 | 2,163.29 | 2,145.26 | 2,182.64 | 18.2 | 0.1210 | 120,103,531 |
| 2025-07-03 | 2,210.00 | 56.04 | 15.7672 | 11.4086 | 4.3586 | 2,162.06 | 2,144.25 | 2,182.77 | 18.2 | 0.1223 | 120,263,756 |
| 2025-07-02 | 2,195.00 | 54.65 | 13.1387 | 10.3190 | 2.8198 | 2,157.01 | 2,142.02 | 2,182.31 | 17.9 | 0.1220 | 119,823,387 |
| 2025-07-01 | 2,150.00 | 50.27 | 11.1200 | 9.6140 | 1.5060 | 2,153.01 | 2,140.22 | 2,182.10 | 18.5 | 0.1217 | 119,657,217 |
| 2025-06-30 | 2,145.00 | 49.77 | 12.9636 | 9.2375 | 3.7260 | 2,153.33 | 2,139.89 | 2,182.64 | 19.5 | 0.1227 | 119,517,141 |
| 2025-06-27 | 2,180.00 | 53.25 | 15.6371 | 8.3060 | 7.3311 | 2,154.20 | 2,139.72 | 2,183.27 | 20.5 | 0.1227 | 119,719,823 |
| 2025-06-26 | 2,265.00 | 63.24 | 15.2584 | 6.4732 | 8.7851 | 2,151.49 | 2,138.35 | 2,183.33 | 21.0 | 0.1239 | 119,970,019 |
| 2025-06-25 | 2,225.00 | 59.96 | 5.8985 | 4.2769 | 1.6216 | 2,139.54 | 2,134.06 | 2,181.95 | 20.8 | 0.1179 | 119,403,224 |
| 2025-06-24 | 2,205.00 | 58.23 | -2.0611 | 3.8716 | -5.9326 | 2,130.54 | 2,130.98 | 2,181.23 | 21.1 | 0.1152 | 119,143,912 |
| 2025-06-23 | 2,065.00 | 41.90 | -10.1541 | 5.3547 | -15.5088 | 2,122.71 | 2,128.47 | 2,180.83 | 22.0 | 0.1144 | 118,704,951 |
| 2025-06-20 | 2,105.00 | 46.75 | -6.0815 | 9.2319 | -15.3135 | 2,128.78 | 2,130.62 | 2,182.78 | 22.0 | 0.1125 | 118,822,379 |
| 2025-06-19 | 2,090.00 | 44.52 | -4.8677 | 13.0603 | -17.9280 | 2,131.28 | 2,131.49 | 2,184.08 | 22.4 | 0.1189 | 118,687,566 |
| 2025-06-18 | 2,090.00 | 44.52 | -1.7204 | 17.5423 | -19.2627 | 2,135.63 | 2,132.89 | 2,185.66 | 22.9 | 0.1204 | 118,687,566 |
| 2025-06-17 | 2,040.00 | 36.91 | 2.3218 | 22.3580 | -20.0361 | 2,140.43 | 2,134.35 | 2,187.27 | 22.3 | 0.1231 | 118,486,417 |
| 2025-06-16 | 2,060.00 | 38.89 | 12.5383 | 27.3670 | -14.8287 | 2,151.01 | 2,137.55 | 2,189.75 | 22.1 | 0.1151 | 118,791,852 |
| 2025-06-13 | 2,100.00 | 43.19 | 23.3594 | 31.0742 | -7.7147 | 2,160.58 | 2,140.17 | 2,191.93 | 22.2 | 0.1086 | 118,968,227 |
| 2025-06-12 | 2,160.00 | 51.07 | 32.7587 | 33.0028 | -0.2441 | 2,166.96 | 2,141.54 | 2,193.47 | 23.1 | 0.1057 | 119,196,969 |
| 2025-06-11 | 2,215.00 | 60.45 | 38.1700 | 33.0639 | 5.1061 | 2,167.70 | 2,140.91 | 2,194.04 | 24.5 | 0.1060 | 119,499,035 |
| 2025-06-10 | 2,235.00 | 64.45 | 38.9215 | 31.7874 | 7.1342 | 2,162.72 | 2,138.40 | 2,193.68 | 24.5 | 0.1044 | 119,705,731 |
| 2025-06-09 | 2,230.00 | 63.89 | 37.2783 | 30.0038 | 7.2744 | 2,155.11 | 2,135.12 | 2,192.99 | 24.0 | 0.1011 | 119,518,779 |
| 2025-06-05 | 2,205.00 | 61.08 | 35.1477 | 28.1852 | 6.9625 | 2,147.22 | 2,131.91 | 2,192.37 | 23.7 | 0.0951 | 119,280,658 |
| 2025-06-04 | 2,205.00 | 61.08 | 34.4626 | 26.4446 | 8.0181 | 2,141.14 | 2,129.43 | 2,192.15 | 23.4 | 0.0936 | 119,280,658 |
