바이젠셀
308080
KOSDAQ
6,140.00
기준일: 2025-11-28
+220 (+3.72%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
9,799,945
코드
308080
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
85.50
MACD Hist
236.3369
ADX14
19.9
EMA20
3,673.09
EMA60
3,553.29
BBW
0.7327
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 5,920.00 | 85.50 | 233.2968 | -3.0401 | 236.3369 | 3,673.09 | 3,553.29 | 3,464.05 | 19.9 | 0.7327 | 50,056,960 |
| 2025-11-26 | 4,555.00 | 76.20 | 41.7605 | -62.1243 | 103.8848 | 3,436.58 | 3,473.07 | 3,422.77 | 15.6 | 0.3581 | 35,587,277 |
| 2025-11-25 | 3,505.00 | 56.08 | -64.3350 | -88.0955 | 23.7605 | 3,318.85 | 3,436.39 | 3,403.74 | 12.2 | 0.1501 | 33,361,256 |
| 2025-11-24 | 3,270.00 | 46.72 | -91.9066 | -94.0356 | 2.1290 | 3,299.25 | 3,434.06 | 3,402.04 | 11.4 | 0.1613 | 33,093,551 |
| 2025-11-21 | 3,130.00 | 39.60 | -101.8339 | -94.5679 | -7.2660 | 3,302.33 | 3,439.63 | 3,404.26 | 12.2 | 0.1784 | 33,024,958 |
| 2025-11-20 | 3,200.00 | 42.22 | -98.7690 | -92.7514 | -6.0176 | 3,320.47 | 3,450.12 | 3,408.87 | 12.1 | 0.1749 | 33,058,165 |
| 2025-11-19 | 3,090.00 | 36.04 | -100.5477 | -91.2470 | -9.3007 | 3,333.15 | 3,458.60 | 3,412.38 | 12.2 | 0.1837 | 33,045,972 |
| 2025-11-18 | 3,190.00 | 39.62 | -90.1554 | -88.9218 | -1.2336 | 3,358.75 | 3,471.09 | 3,417.80 | 12.4 | 0.1741 | 33,076,282 |
| 2025-11-17 | 3,250.00 | 41.94 | -85.7615 | -88.6134 | 2.8518 | 3,376.51 | 3,480.62 | 3,421.62 | 13.1 | 0.1754 | 33,101,079 |
| 2025-11-14 | 3,390.00 | 48.02 | -85.0150 | -89.3263 | 4.3113 | 3,389.83 | 3,488.44 | 3,424.51 | 13.6 | 0.1729 | 33,130,995 |
| 2025-11-13 | 3,385.00 | 47.77 | -97.0802 | -90.4042 | -6.6760 | 3,389.81 | 3,491.78 | 3,425.09 | 13.5 | 0.1735 | 33,079,221 |
| 2025-11-12 | 3,285.00 | 42.62 | -110.5585 | -88.7352 | -21.8233 | 3,390.32 | 3,495.40 | 3,425.76 | 13.6 | 0.1765 | 33,004,807 |
| 2025-11-11 | 3,130.00 | 33.12 | -115.9718 | -83.2793 | -32.6925 | 3,401.40 | 3,502.53 | 3,428.13 | 14.4 | 0.1775 | 32,967,277 |
| 2025-11-10 | 3,150.00 | 33.79 | -105.4125 | -75.1062 | -30.3063 | 3,429.97 | 3,515.16 | 3,433.14 | 14.8 | 0.1596 | 32,995,992 |
| 2025-11-07 | 3,190.00 | 35.11 | -92.4381 | -67.5296 | -24.9085 | 3,459.44 | 3,527.54 | 3,437.90 | 15.2 | 0.1380 | 33,033,503 |
| 2025-11-06 | 3,280.00 | 38.23 | -78.6062 | -61.3025 | -17.3037 | 3,487.80 | 3,538.98 | 3,442.06 | 16.0 | 0.1184 | 33,067,208 |
| 2025-11-05 | 3,395.00 | 42.73 | -68.9719 | -56.9766 | -11.9954 | 3,509.68 | 3,547.76 | 3,444.79 | 16.8 | 0.1080 | 33,130,073 |
| 2025-11-04 | 3,415.00 | 43.56 | -67.3810 | -53.9777 | -13.4033 | 3,521.75 | 3,552.94 | 3,445.62 | 18.1 | 0.1064 | 33,167,511 |
| 2025-11-03 | 3,335.00 | 39.18 | -66.4066 | -50.6269 | -15.7797 | 3,532.99 | 3,557.61 | 3,446.14 | 19.2 | 0.1044 | 33,118,827 |
| 2025-10-31 | 3,395.00 | 41.42 | -56.0516 | -46.6820 | -9.3696 | 3,553.83 | 3,565.16 | 3,448.01 | 20.0 | 0.1063 | 33,187,215 |
| 2025-10-30 | 3,425.00 | 42.54 | -48.1286 | -44.3396 | -3.7890 | 3,570.54 | 3,570.93 | 3,448.90 | 20.8 | 0.1388 | 33,228,533 |
| 2025-10-29 | 3,495.00 | 45.21 | -40.3705 | -43.3923 | 3.0219 | 3,585.86 | 3,575.87 | 3,449.30 | 21.5 | 0.1666 | 33,288,986 |
| 2025-10-28 | 3,600.00 | 49.54 | -37.0084 | -44.1478 | 7.1394 | 3,595.43 | 3,578.61 | 3,448.53 | 21.4 | 0.1884 | 33,348,054 |
| 2025-10-27 | 3,600.00 | 49.54 | -42.8697 | -45.9326 | 3.0629 | 3,594.95 | 3,577.89 | 3,445.99 | 20.8 | 0.2114 | 33,348,054 |
| 2025-10-24 | 3,485.00 | 44.53 | -49.7273 | -46.6984 | -3.0289 | 3,594.42 | 3,577.14 | 3,443.40 | 20.2 | 0.2203 | 33,250,970 |
| 2025-10-23 | 3,610.00 | 49.50 | -46.0478 | -45.9411 | -0.1066 | 3,605.93 | 3,580.26 | 3,442.70 | 20.2 | 0.2262 | 33,311,134 |
| 2025-10-22 | 3,550.00 | 46.85 | -53.4088 | -45.9145 | -7.4943 | 3,605.51 | 3,579.25 | 3,439.89 | 20.2 | 0.2282 | 33,266,164 |
| 2025-10-21 | 3,615.00 | 49.46 | -55.9182 | -44.0409 | -11.8773 | 3,611.35 | 3,580.25 | 3,438.04 | 19.6 | 0.2268 | 33,302,695 |
| 2025-10-20 | 3,530.00 | 45.80 | -64.9259 | -41.0716 | -23.8543 | 3,610.96 | 3,579.07 | 3,435.06 | 18.9 | 0.2275 | 33,225,325 |
| 2025-10-17 | 3,485.00 | 43.80 | -66.8241 | -35.1080 | -31.7161 | 3,619.49 | 3,580.73 | 3,433.47 | 18.5 | 0.2259 | 33,171,415 |
| 2025-10-16 | 3,560.00 | 46.45 | -63.6931 | -27.1790 | -36.5141 | 3,633.64 | 3,583.98 | 3,432.60 | 18.0 | 0.2240 | 33,249,821 |
| 2025-10-15 | 3,615.00 | 48.45 | -66.4067 | -18.0505 | -48.3563 | 3,641.39 | 3,584.79 | 3,430.46 | 17.1 | 0.2235 | 33,379,494 |
| 2025-10-14 | 3,330.00 | 35.00 | -74.5044 | -5.9614 | -68.5430 | 3,644.17 | 3,583.76 | 3,427.36 | 16.0 | 0.2244 | 32,580,470 |
| 2025-10-13 | 3,415.00 | 37.73 | -54.7381 | 11.1743 | -65.9124 | 3,677.24 | 3,592.37 | 3,428.99 | 16.7 | 0.2015 | 32,642,780 |
| 2025-10-10 | 3,400.00 | 36.92 | -37.3674 | 27.6524 | -65.0199 | 3,704.85 | 3,598.38 | 3,429.23 | 17.4 | 0.1852 | 32,592,339 |
| 2025-10-02 | 3,570.00 | 42.73 | -13.1254 | 43.9074 | -57.0327 | 3,736.94 | 3,605.10 | 3,429.72 | 18.4 | 0.1585 | 32,661,009 |
| 2025-10-01 | 3,425.00 | 34.58 | 0.6982 | 58.1656 | -57.4674 | 3,754.51 | 3,606.29 | 3,427.36 | 19.0 | 0.1468 | 32,571,056 |
| 2025-09-30 | 3,510.00 | 37.48 | 33.0955 | 72.5324 | -39.4369 | 3,789.20 | 3,612.44 | 3,427.40 | 19.7 | 0.1109 | 33,056,893 |
| 2025-09-29 | 3,700.00 | 45.40 | 65.3103 | 82.3917 | -17.0813 | 3,818.58 | 3,615.91 | 3,426.01 | 19.1 | 0.0765 | 33,169,886 |
| 2025-09-26 | 3,910.00 | 57.98 | 86.1328 | 86.6620 | -0.5292 | 3,831.07 | 3,613.06 | 3,421.41 | 19.9 | 0.0894 | 33,272,448 |
| 2025-09-25 | 3,950.00 | 60.96 | 90.0751 | 86.7943 | 3.2808 | 3,822.76 | 3,603.00 | 3,413.20 | 21.0 | 0.1128 | 33,351,165 |
| 2025-09-24 | 3,950.00 | 60.96 | 89.7240 | 85.9741 | 3.7500 | 3,809.36 | 3,591.23 | 3,404.18 | 21.9 | 0.1411 | 33,351,165 |
| 2025-09-23 | 3,995.00 | 64.17 | 87.9709 | 85.0366 | 2.9343 | 3,794.56 | 3,579.07 | 3,395.00 | 22.2 | 0.1475 | 33,409,963 |
| 2025-09-22 | 3,880.00 | 59.06 | 79.8718 | 84.3030 | -4.4312 | 3,773.46 | 3,564.97 | 3,384.92 | 22.5 | 0.1537 | 33,321,915 |
| 2025-09-19 | 3,910.00 | 61.17 | 80.0818 | 85.4108 | -5.3290 | 3,762.25 | 3,554.29 | 3,376.60 | 23.3 | 0.1644 | 33,382,738 |
| 2025-09-18 | 3,795.00 | 55.51 | 76.1304 | 86.7431 | -10.6127 | 3,746.69 | 3,542.24 | 3,367.63 | 24.1 | 0.1765 | 33,280,260 |
| 2025-09-17 | 3,740.00 | 52.43 | 81.6887 | 89.3962 | -7.7075 | 3,741.61 | 3,533.67 | 3,360.45 | 25.8 | 0.1941 | 33,254,642 |
| 2025-09-16 | 3,775.00 | 54.66 | 93.1950 | 91.3231 | 1.8719 | 3,741.78 | 3,526.67 | 3,354.07 | 27.5 | 0.2079 | 33,312,729 |
| 2025-09-15 | 3,810.00 | 56.92 | 102.9620 | 90.8551 | 12.1068 | 3,738.28 | 3,518.25 | 3,347.00 | 28.2 | 0.2129 | 33,366,606 |
| 2025-09-12 | 3,895.00 | 62.76 | 110.3669 | 87.8284 | 22.5385 | 3,730.73 | 3,508.37 | 3,339.22 | 28.9 | 0.2159 | 33,443,963 |
| 2025-09-11 | 3,880.00 | 62.12 | 109.5585 | 82.1938 | 27.3647 | 3,713.44 | 3,495.26 | 3,329.87 | 28.4 | 0.2093 | 33,380,643 |
| 2025-09-10 | 3,895.00 | 63.13 | 108.4603 | 75.3526 | 33.1076 | 3,695.91 | 3,482.22 | 3,320.63 | 28.1 | 0.2016 | 33,436,417 |
| 2025-09-09 | 3,880.00 | 62.57 | 103.9537 | 67.0757 | 36.8779 | 3,674.95 | 3,468.22 | 3,310.98 | 27.7 | 0.1957 | 33,374,534 |
| 2025-09-08 | 3,945.00 | 66.65 | 98.2168 | 57.8563 | 40.3606 | 3,653.37 | 3,454.27 | 3,301.41 | 26.9 | 0.1895 | 33,448,737 |
| 2025-09-05 | 3,855.00 | 63.59 | 82.8478 | 47.7661 | 35.0817 | 3,622.67 | 3,437.63 | 3,290.59 | 26.2 | 0.1690 | 33,349,181 |
| 2025-09-04 | 3,830.00 | 62.71 | 71.1898 | 38.9957 | 32.1941 | 3,598.21 | 3,423.48 | 3,281.11 | 25.9 | 0.1521 | 33,282,933 |
| 2025-09-03 | 3,795.00 | 61.50 | 57.8200 | 30.9472 | 26.8729 | 3,573.82 | 3,409.70 | 3,271.88 | 25.1 | 0.1344 | 33,228,449 |
| 2025-09-02 | 3,865.00 | 65.45 | 43.4779 | 24.2290 | 19.2489 | 3,550.53 | 3,396.64 | 3,263.09 | 24.2 | 0.1171 | 33,349,371 |
| 2025-09-01 | 3,605.00 | 55.63 | 17.4125 | 19.4167 | -2.0043 | 3,517.43 | 3,380.76 | 3,252.98 | 23.3 | 0.0776 | 33,129,455 |
| 2025-08-29 | 3,550.00 | 53.01 | 10.3629 | 19.9178 | -9.5548 | 3,508.21 | 3,373.16 | 3,247.06 | 24.1 | 0.0813 | 33,088,462 |
| 2025-08-28 | 3,450.00 | 47.81 | 6.8145 | 22.3065 | -15.4920 | 3,503.82 | 3,367.17 | 3,241.97 | 25.3 | 0.1097 | 33,025,249 |
| 2025-08-27 | 3,580.00 | 55.19 | 12.3680 | 26.1795 | -13.8115 | 3,509.48 | 3,364.36 | 3,238.47 | 26.5 | 0.1213 | 33,106,700 |
| 2025-08-26 | 3,515.00 | 51.73 | 6.0401 | 29.6324 | -23.5923 | 3,502.06 | 3,357.05 | 3,232.73 | 26.9 | 0.1441 | 33,072,906 |
| 2025-08-25 | 3,500.00 | 50.92 | 4.4937 | 35.5305 | -31.0368 | 3,500.70 | 3,351.70 | 3,227.99 | 27.5 | 0.1515 | 33,048,890 |
| 2025-08-22 | 3,435.00 | 47.35 | 3.9818 | 43.2897 | -39.3079 | 3,500.77 | 3,346.67 | 3,223.42 | 28.7 | 0.1528 | 33,027,792 |
| 2025-08-21 | 3,385.00 | 44.47 | 9.8887 | 53.1166 | -43.2279 | 3,507.69 | 3,343.68 | 3,219.86 | 30.3 | 0.1495 | 32,997,013 |
| 2025-08-20 | 3,400.00 | 45.16 | 22.3752 | 63.9236 | -41.5484 | 3,520.61 | 3,342.27 | 3,217.08 | 31.8 | 0.1401 | 33,043,665 |
| 2025-08-19 | 3,490.00 | 49.42 | 36.4597 | 74.3107 | -37.8510 | 3,533.30 | 3,340.32 | 3,214.01 | 33.8 | 0.1309 | 33,079,495 |
| 2025-08-18 | 3,485.00 | 49.17 | 44.7428 | 83.7734 | -39.0307 | 3,537.86 | 3,335.24 | 3,209.37 | 35.2 | 0.1327 | 33,028,960 |
| 2025-08-14 | 3,585.00 | 54.09 | 55.1732 | 93.5311 | -38.3579 | 3,543.42 | 3,330.17 | 3,204.74 | 36.4 | 0.1550 | 33,063,010 |
| 2025-08-13 | 3,620.00 | 55.90 | 57.5020 | 103.1206 | -45.6186 | 3,539.05 | 3,321.53 | 3,198.35 | 37.0 | 0.1733 | 33,111,779 |
| 2025-08-12 | 3,455.00 | 48.31 | 56.0742 | 114.5252 | -58.4510 | 3,530.53 | 3,311.41 | 3,191.26 | 37.7 | 0.1888 | 33,046,516 |
| 2025-08-11 | 3,420.00 | 46.49 | 70.2363 | 129.1380 | -58.9017 | 3,538.48 | 3,306.54 | 3,186.83 | 38.8 | 0.1805 | 32,987,110 |
| 2025-08-08 | 3,470.00 | 48.76 | 90.8542 | 143.8634 | -53.0092 | 3,550.95 | 3,302.70 | 3,182.91 | 40.3 | 0.2518 | 33,045,709 |
| 2025-08-07 | 3,550.00 | 52.58 | 110.7578 | 157.1157 | -46.3579 | 3,559.47 | 3,297.03 | 3,178.09 | 41.4 | 0.2969 | 33,113,869 |
| 2025-08-06 | 3,560.00 | 53.06 | 126.4056 | 168.7052 | -42.2996 | 3,560.46 | 3,288.45 | 3,171.84 | 42.3 | 0.3354 | 33,175,462 |
| 2025-08-05 | 3,560.00 | 53.06 | 143.5210 | 179.2800 | -35.7591 | 3,560.51 | 3,279.25 | 3,165.31 | 43.0 | 0.3790 | 33,175,462 |
| 2025-08-04 | 3,555.00 | 52.88 | 163.2789 | 188.2198 | -24.9409 | 3,560.57 | 3,269.73 | 3,158.68 | 43.6 | 0.4148 | 33,119,630 |
| 2025-08-01 | 3,645.00 | 56.63 | 186.6313 | 194.4550 | -7.8238 | 3,561.15 | 3,260.06 | 3,152.02 | 44.3 | 0.4438 | 33,194,495 |
| 2025-07-31 | 3,810.00 | 64.42 | 204.5591 | 196.4110 | 8.1481 | 3,552.33 | 3,247.01 | 3,143.73 | 44.0 | 0.4662 | 33,373,715 |
| 2025-07-30 | 3,755.00 | 62.84 | 207.6662 | 194.3740 | 13.2923 | 3,525.20 | 3,227.93 | 3,132.53 | 42.9 | 0.4818 | 33,233,824 |
| 2025-07-29 | 3,860.00 | 68.22 | 214.2114 | 191.0509 | 23.1605 | 3,501.01 | 3,210.06 | 3,122.07 | 41.4 | 0.5002 | 33,388,683 |
| 2025-07-28 | 3,755.00 | 65.47 | 208.7586 | 185.2608 | 23.4979 | 3,463.23 | 3,188.03 | 3,109.67 | 39.8 | 0.5101 | 33,147,754 |
| 2025-07-25 | 3,685.00 | 63.53 | 209.4534 | 179.3863 | 30.0671 | 3,432.51 | 3,168.81 | 3,098.82 | 38.2 | 0.5258 | 32,889,996 |
| 2025-07-24 | 3,665.00 | 62.97 | 214.4209 | 171.8695 | 42.5514 | 3,405.94 | 3,151.31 | 3,088.97 | 36.6 | 0.5394 | 32,647,361 |
| 2025-07-23 | 3,580.00 | 60.61 | 219.6787 | 161.2317 | 58.4470 | 3,378.67 | 3,133.90 | 3,079.29 | 34.8 | 0.5498 | 30,726,224 |
| 2025-07-22 | 3,650.00 | 63.72 | 231.8488 | 146.6199 | 85.2288 | 3,357.47 | 3,118.77 | 3,070.88 | 34.0 | 0.5530 | 30,903,223 |
| 2025-07-21 | 3,775.00 | 69.65 | 236.8826 | 125.3127 | 111.5699 | 3,326.68 | 3,100.77 | 3,061.14 | 32.4 | 0.5493 | 31,247,044 |
| 2025-07-18 | 4,000.00 | 82.47 | 227.1348 | 97.4203 | 129.7145 | 3,279.49 | 3,077.91 | 3,049.15 | 30.1 | 0.5312 | 31,691,883 |
| 2025-07-17 | 3,990.00 | 82.34 | 188.4801 | 64.9916 | 123.4885 | 3,203.65 | 3,046.65 | 3,033.16 | 26.5 | 0.4747 | 31,255,631 |
| 2025-07-16 | 4,000.00 | 82.93 | 137.4194 | 34.1195 | 103.2999 | 3,120.87 | 3,014.68 | 3,017.08 | 22.6 | 0.3961 | 33,838,366 |
| 2025-07-15 | 3,800.00 | 80.31 | 69.2303 | 8.2945 | 60.9358 | 3,028.33 | 2,981.28 | 3,000.56 | 18.4 | 0.2677 | 26,219,654 |
| 2025-07-14 | 2,925.00 | 47.73 | 1.5529 | -6.9394 | 8.4923 | 2,947.10 | 2,953.52 | 2,987.13 | 14.9 | 0.0799 | 23,571,817 |
| 2025-07-11 | 3,005.00 | 55.53 | 4.2402 | -9.0625 | 13.3027 | 2,949.43 | 2,954.49 | 2,988.17 | 15.3 | 0.0803 | 23,603,901 |
| 2025-07-10 | 3,020.00 | 57.16 | -0.5369 | -12.3882 | 11.8513 | 2,943.58 | 2,952.78 | 2,987.89 | 14.8 | 0.0770 | 23,647,038 |
| 2025-07-09 | 2,925.00 | 48.25 | -8.1537 | -15.3510 | 7.1973 | 2,935.54 | 2,950.50 | 2,987.35 | 14.3 | 0.0802 | 23,589,433 |
| 2025-07-08 | 2,940.00 | 49.76 | -8.0841 | -17.1503 | 9.0662 | 2,936.65 | 2,951.36 | 2,988.40 | 14.6 | 0.0950 | 23,609,338 |
| 2025-07-07 | 2,965.00 | 52.31 | -9.4051 | -19.4168 | 10.0118 | 2,936.30 | 2,951.75 | 2,989.21 | 14.8 | 0.1046 | 23,636,480 |
| 2025-07-04 | 3,000.00 | 56.04 | -13.4997 | -21.9198 | 8.4200 | 2,933.27 | 2,951.30 | 2,989.62 | 14.3 | 0.1119 | 23,657,814 |
| 2025-07-03 | 2,985.00 | 54.75 | -22.0933 | -24.0248 | 1.9315 | 2,926.25 | 2,949.65 | 2,989.44 | 14.2 | 0.1126 | 23,619,497 |
| 2025-07-02 | 2,915.00 | 48.20 | -31.2131 | -24.5077 | -6.7055 | 2,920.07 | 2,948.45 | 2,989.52 | 14.2 | 0.1121 | 23,575,643 |
| 2025-07-01 | 2,895.00 | 46.13 | -35.2721 | -22.8313 | -12.4408 | 2,920.60 | 2,949.58 | 2,990.77 | 14.9 | 0.1123 | 23,536,870 |
| 2025-06-30 | 2,815.00 | 36.75 | -37.9034 | -19.7211 | -18.1823 | 2,923.29 | 2,951.43 | 2,992.38 | 15.3 | 0.1125 | 23,500,411 |
| 2025-06-27 | 2,815.00 | 36.75 | -32.5651 | -15.1755 | -17.3896 | 2,934.69 | 2,956.06 | 2,995.36 | 14.6 | 0.1032 | 23,500,411 |
| 2025-06-26 | 2,805.00 | 35.54 | -25.2779 | -10.8281 | -14.4498 | 2,947.29 | 2,960.84 | 2,998.39 | 13.8 | 0.0936 | 23,475,820 |
| 2025-06-25 | 2,920.00 | 44.67 | -14.5909 | -7.2157 | -7.3752 | 2,962.27 | 2,966.12 | 3,001.64 | 13.2 | 0.0841 | 23,529,799 |
| 2025-06-24 | 2,920.00 | 44.67 | -12.4472 | -5.3719 | -7.0753 | 2,966.72 | 2,967.69 | 3,003.01 | 13.5 | 0.0844 | 23,529,799 |
| 2025-06-23 | 2,925.00 | 45.10 | -9.5300 | -3.6030 | -5.9269 | 2,971.64 | 2,969.30 | 3,004.41 | 13.9 | 0.0834 | 23,556,813 |
| 2025-06-20 | 2,960.00 | 48.14 | -6.1771 | -2.1213 | -4.0558 | 2,976.55 | 2,970.80 | 3,005.74 | 13.3 | 0.0820 | 23,593,140 |
| 2025-06-19 | 2,945.00 | 46.71 | -5.3714 | -1.1074 | -4.2640 | 2,978.29 | 2,971.17 | 3,006.51 | 13.8 | 0.0836 | 23,573,391 |
| 2025-06-18 | 2,950.00 | 47.12 | -2.7375 | -0.0414 | -2.6962 | 2,981.79 | 2,972.06 | 3,007.55 | 14.4 | 0.0951 | 23,582,163 |
| 2025-06-17 | 2,940.00 | 46.26 | 0.1549 | 0.6327 | -0.4778 | 2,985.14 | 2,972.81 | 3,008.51 | 15.0 | 0.1048 | 23,558,673 |
| 2025-06-16 | 2,960.00 | 47.70 | 4.8626 | 0.7521 | 4.1105 | 2,989.89 | 2,973.92 | 3,009.67 | 15.5 | 0.1082 | 23,591,227 |
| 2025-06-13 | 2,915.00 | 44.06 | 8.7643 | -0.2755 | 9.0398 | 2,993.04 | 2,974.39 | 3,010.50 | 16.4 | 0.1082 | 23,555,230 |
| 2025-06-12 | 3,045.00 | 54.16 | 18.1986 | -2.5354 | 20.7340 | 3,001.25 | 2,976.40 | 3,012.11 | 17.4 | 0.1091 | 23,616,011 |
| 2025-06-11 | 3,100.00 | 59.53 | 16.7391 | -7.7189 | 24.4580 | 2,996.64 | 2,974.08 | 3,011.55 | 18.5 | 0.1070 | 23,654,716 |
| 2025-06-10 | 3,085.00 | 58.49 | 9.0328 | -13.8335 | 22.8662 | 2,985.77 | 2,969.81 | 3,010.07 | 18.3 | 0.0967 | 23,630,218 |
| 2025-06-09 | 3,080.00 | 58.16 | 0.5926 | -19.5500 | 20.1426 | 2,975.32 | 2,965.90 | 3,008.81 | 18.1 | 0.0874 | 23,582,976 |
| 2025-06-05 | 3,015.00 | 53.67 | -9.6797 | -24.5857 | 14.9060 | 2,964.30 | 2,962.04 | 3,007.61 | 18.7 | 0.0765 | 23,542,980 |
| 2025-06-04 | 2,955.00 | 48.97 | -16.0318 | -28.3121 | 12.2803 | 2,958.96 | 2,960.24 | 3,007.49 | 20.0 | 0.0737 | 23,505,482 |
