코퍼스코리아
322780
KOSDAQ
1,468.00
기준일: 2025-11-28
+219 (+17.53%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,746,822
코드
322780
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
35.81
MACD Hist
-20.8059
ADX14
13.4
EMA20
1,419.72
EMA60
1,442.90
BBW
0.2188
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 1,249.00 | 35.81 | -61.8911 | -41.0852 | -20.8059 | 1,419.72 | 1,442.90 | 1,362.12 | 13.4 | 0.2188 | 548,847,069 |
| 2025-11-26 | 1,272.00 | 36.98 | -53.8387 | -35.8838 | -17.9549 | 1,437.69 | 1,449.47 | 1,364.02 | 13.3 | 0.2281 | 548,967,431 |
| 2025-11-25 | 1,316.00 | 39.25 | -45.1196 | -31.3950 | -13.7246 | 1,455.13 | 1,455.49 | 1,365.56 | 13.4 | 0.2230 | 549,231,439 |
| 2025-11-24 | 1,358.00 | 41.52 | -37.8146 | -27.9639 | -9.8507 | 1,469.78 | 1,460.22 | 1,366.40 | 13.5 | 0.2228 | 549,666,602 |
| 2025-11-21 | 1,399.00 | 43.81 | -32.2171 | -25.5012 | -6.7159 | 1,481.55 | 1,463.68 | 1,366.54 | 14.3 | 0.2358 | 549,928,329 |
| 2025-11-20 | 1,425.00 | 45.28 | -28.7786 | -23.8222 | -4.9564 | 1,490.23 | 1,465.87 | 1,365.99 | 15.4 | 0.2455 | 550,214,313 |
| 2025-11-19 | 1,489.00 | 49.04 | -26.6185 | -22.5831 | -4.0354 | 1,497.10 | 1,467.26 | 1,365.00 | 16.0 | 0.2541 | 550,567,579 |
| 2025-11-18 | 1,530.00 | 51.59 | -29.9906 | -21.5743 | -8.4163 | 1,497.95 | 1,466.52 | 1,362.92 | 16.1 | 0.2835 | 550,905,076 |
| 2025-11-17 | 1,462.00 | 47.38 | -38.0329 | -19.4702 | -18.5627 | 1,494.58 | 1,464.37 | 1,360.11 | 16.1 | 0.3241 | 550,014,967 |
| 2025-11-14 | 1,393.00 | 42.67 | -40.8210 | -14.8295 | -25.9915 | 1,498.01 | 1,464.45 | 1,358.40 | 16.6 | 0.3535 | 549,326,827 |
| 2025-11-13 | 1,399.00 | 42.98 | -36.7604 | -8.3317 | -28.4287 | 1,509.06 | 1,466.87 | 1,357.81 | 17.8 | 0.3481 | 549,720,160 |
| 2025-11-12 | 1,428.00 | 44.43 | -31.6538 | -1.2245 | -30.4293 | 1,520.65 | 1,469.17 | 1,357.12 | 19.1 | 0.3460 | 550,034,744 |
| 2025-11-11 | 1,375.00 | 41.06 | -27.6283 | 6.3829 | -34.0111 | 1,530.40 | 1,470.57 | 1,355.93 | 20.4 | 0.3692 | 549,722,955 |
| 2025-11-10 | 1,427.00 | 43.46 | -16.6919 | 14.8856 | -31.5776 | 1,546.76 | 1,473.81 | 1,355.61 | 21.9 | 0.4008 | 550,750,175 |
| 2025-11-07 | 1,521.00 | 48.20 | -7.7850 | 22.7800 | -30.5650 | 1,559.37 | 1,475.40 | 1,354.41 | 22.6 | 0.4225 | 551,167,637 |
| 2025-11-06 | 1,558.00 | 50.20 | -5.8742 | 30.4213 | -36.2955 | 1,563.41 | 1,473.85 | 1,351.61 | 22.9 | 0.4145 | 553,124,470 |
| 2025-11-05 | 1,435.00 | 42.88 | -7.1171 | 39.4952 | -46.6123 | 1,563.98 | 1,471.00 | 1,348.14 | 23.9 | 0.4113 | 552,391,112 |
| 2025-11-04 | 1,410.00 | 41.26 | 3.9237 | 51.1482 | -47.2246 | 1,577.55 | 1,472.22 | 1,346.68 | 25.7 | 0.4257 | 551,859,189 |
| 2025-11-03 | 1,471.00 | 44.10 | 20.5040 | 62.9544 | -42.4503 | 1,595.19 | 1,474.33 | 1,345.62 | 27.2 | 0.4462 | 552,334,961 |
| 2025-10-31 | 1,420.00 | 40.94 | 35.1575 | 73.5670 | -38.4095 | 1,608.26 | 1,474.44 | 1,343.51 | 28.5 | 0.4921 | 551,616,860 |
| 2025-10-30 | 1,640.00 | 52.95 | 58.5420 | 83.1693 | -24.6274 | 1,628.08 | 1,476.28 | 1,342.22 | 30.0 | 0.5222 | 553,219,187 |
| 2025-10-29 | 1,609.00 | 51.07 | 65.1376 | 89.3262 | -24.1886 | 1,626.82 | 1,470.74 | 1,337.22 | 30.2 | 0.5575 | 551,811,444 |
| 2025-10-28 | 1,614.00 | 51.38 | 75.7648 | 95.3733 | -19.6085 | 1,628.70 | 1,466.05 | 1,332.65 | 31.5 | 0.5872 | 552,551,113 |
| 2025-10-27 | 1,657.00 | 53.97 | 87.7179 | 100.2755 | -12.5575 | 1,630.25 | 1,461.03 | 1,327.92 | 32.6 | 0.6196 | 552,975,582 |
| 2025-10-24 | 1,643.00 | 53.26 | 97.3204 | 103.4148 | -6.0944 | 1,627.43 | 1,454.39 | 1,322.39 | 33.5 | 0.6489 | 552,322,382 |
| 2025-10-23 | 1,644.00 | 53.32 | 109.5865 | 104.9384 | 4.6481 | 1,625.79 | 1,448.00 | 1,317.00 | 34.3 | 0.6716 | 552,803,214 |
| 2025-10-22 | 1,734.00 | 58.33 | 123.5468 | 103.7764 | 19.7704 | 1,623.87 | 1,441.35 | 1,311.51 | 35.2 | 0.6906 | 553,763,879 |
| 2025-10-21 | 1,802.00 | 62.45 | 130.4044 | 98.8338 | 31.5706 | 1,612.28 | 1,431.43 | 1,304.41 | 35.3 | 0.7021 | 554,258,708 |
| 2025-10-20 | 1,811.00 | 63.00 | 130.3368 | 90.9412 | 39.3956 | 1,592.31 | 1,418.87 | 1,296.05 | 34.6 | 0.7012 | 554,833,412 |
| 2025-10-17 | 1,710.00 | 59.28 | 127.4384 | 81.0923 | 46.3461 | 1,569.29 | 1,405.58 | 1,287.39 | 34.2 | 0.6858 | 553,993,135 |
| 2025-10-16 | 1,761.00 | 62.21 | 132.1689 | 69.5057 | 62.6632 | 1,554.48 | 1,395.26 | 1,280.29 | 33.9 | 0.6860 | 555,273,614 |
| 2025-10-15 | 1,900.00 | 71.11 | 131.0916 | 53.8399 | 77.2517 | 1,532.74 | 1,382.86 | 1,272.21 | 32.2 | 0.6769 | 557,031,694 |
| 2025-10-14 | 2,025.00 | 80.75 | 113.6571 | 34.5270 | 79.1301 | 1,494.08 | 1,365.33 | 1,261.66 | 30.8 | 0.6273 | 559,146,424 |
| 2025-10-13 | 2,020.00 | 80.65 | 77.0238 | 14.7445 | 62.2794 | 1,438.20 | 1,342.97 | 1,248.83 | 27.6 | 0.5041 | 557,156,997 |
| 2025-10-10 | 1,617.00 | 68.86 | 29.6552 | -0.8254 | 30.4806 | 1,376.95 | 1,320.02 | 1,235.87 | 24.4 | 0.2800 | 550,870,261 |
| 2025-10-02 | 1,599.00 | 68.05 | 9.7970 | -8.4455 | 18.2425 | 1,351.69 | 1,309.95 | 1,229.46 | 22.3 | 0.2140 | 549,302,607 |
| 2025-10-01 | 1,363.00 | 53.29 | -13.8591 | -13.0061 | -0.8530 | 1,325.65 | 1,300.15 | 1,223.25 | 20.1 | 0.1248 | 541,303,919 |
| 2025-09-30 | 1,315.00 | 48.83 | -19.8222 | -12.7929 | -7.0294 | 1,321.72 | 1,298.02 | 1,220.90 | 19.8 | 0.1340 | 539,980,428 |
| 2025-09-29 | 1,244.00 | 41.10 | -22.2577 | -11.0355 | -11.2222 | 1,322.43 | 1,297.45 | 1,219.32 | 20.1 | 0.1841 | 538,911,594 |
| 2025-09-26 | 1,265.00 | 42.88 | -17.8134 | -8.2300 | -9.5835 | 1,330.69 | 1,299.26 | 1,218.91 | 21.4 | 0.2253 | 539,303,655 |
| 2025-09-25 | 1,311.00 | 47.02 | -14.0200 | -5.8341 | -8.1859 | 1,337.60 | 1,300.42 | 1,218.13 | 22.2 | 0.2665 | 539,875,726 |
| 2025-09-24 | 1,320.00 | 47.85 | -13.6579 | -3.7876 | -9.8703 | 1,340.40 | 1,300.06 | 1,216.57 | 22.2 | 0.2643 | 540,345,519 |
| 2025-09-23 | 1,289.00 | 44.70 | -13.9135 | -1.3201 | -12.5934 | 1,342.55 | 1,299.39 | 1,214.83 | 22.3 | 0.2664 | 539,774,027 |
| 2025-09-22 | 1,288.00 | 44.60 | -10.8809 | 1.8283 | -12.7092 | 1,348.18 | 1,299.74 | 1,213.59 | 22.9 | 0.2631 | 539,474,941 |
| 2025-09-19 | 1,312.00 | 46.48 | -6.7501 | 5.0056 | -11.7557 | 1,354.52 | 1,300.14 | 1,212.34 | 23.6 | 0.2575 | 539,918,507 |
| 2025-09-18 | 1,320.00 | 47.09 | -3.8232 | 7.9445 | -11.7677 | 1,358.99 | 1,299.73 | 1,210.66 | 23.7 | 0.2538 | 540,742,177 |
| 2025-09-17 | 1,324.00 | 47.39 | -0.8464 | 10.8864 | -11.7328 | 1,363.10 | 1,299.05 | 1,208.82 | 23.4 | 0.2516 | 541,177,080 |
| 2025-09-16 | 1,335.00 | 48.15 | 2.5582 | 13.8196 | -11.2615 | 1,367.21 | 1,298.20 | 1,206.89 | 23.5 | 0.2501 | 541,901,443 |
| 2025-09-15 | 1,430.00 | 55.26 | 5.7465 | 16.6350 | -10.8886 | 1,370.61 | 1,296.95 | 1,204.73 | 23.3 | 0.2484 | 542,487,887 |
| 2025-09-12 | 1,331.00 | 47.80 | 0.0595 | 19.3571 | -19.2976 | 1,364.35 | 1,292.44 | 1,200.95 | 23.0 | 0.2478 | 541,711,502 |
| 2025-09-11 | 1,311.00 | 46.11 | 2.8801 | 24.1815 | -21.3015 | 1,367.86 | 1,291.14 | 1,198.76 | 23.5 | 0.2470 | 541,226,888 |
| 2025-09-10 | 1,331.00 | 47.53 | 8.4746 | 29.5069 | -21.0323 | 1,373.85 | 1,290.46 | 1,196.88 | 23.9 | 0.2465 | 541,630,374 |
| 2025-09-09 | 1,304.00 | 45.42 | 13.4556 | 34.7650 | -21.3094 | 1,378.36 | 1,289.09 | 1,194.62 | 24.6 | 0.2667 | 541,352,196 |
| 2025-09-08 | 1,321.00 | 46.52 | 22.3666 | 40.0923 | -17.7258 | 1,386.19 | 1,288.58 | 1,192.78 | 25.1 | 0.2577 | 541,798,445 |
| 2025-09-05 | 1,305.00 | 45.36 | 31.6839 | 44.5238 | -12.8399 | 1,393.05 | 1,287.48 | 1,190.63 | 25.9 | 0.2507 | 541,535,441 |
| 2025-09-04 | 1,410.00 | 52.22 | 44.7445 | 47.7338 | -2.9892 | 1,402.32 | 1,286.89 | 1,188.71 | 26.8 | 0.2407 | 543,381,942 |
| 2025-09-03 | 1,406.00 | 51.96 | 50.0728 | 48.4811 | 1.5918 | 1,401.51 | 1,282.72 | 1,184.99 | 27.3 | 0.2414 | 542,158,265 |
| 2025-09-02 | 1,519.00 | 60.50 | 56.5526 | 48.0831 | 8.4695 | 1,401.04 | 1,278.54 | 1,181.27 | 27.4 | 0.2438 | 543,045,254 |
| 2025-09-01 | 1,565.00 | 64.50 | 52.4952 | 45.9657 | 6.5295 | 1,388.62 | 1,270.39 | 1,175.60 | 26.1 | 0.2383 | 543,960,282 |
| 2025-08-29 | 1,601.00 | 67.76 | 41.8692 | 44.3334 | -2.4641 | 1,370.05 | 1,260.40 | 1,169.05 | 25.0 | 0.2356 | 545,600,902 |
| 2025-08-28 | 1,339.00 | 51.05 | 24.0322 | 44.9494 | -20.9172 | 1,345.74 | 1,248.85 | 1,161.79 | 23.7 | 0.2216 | 537,293,798 |
| 2025-08-27 | 1,300.00 | 47.27 | 27.5924 | 50.1787 | -22.5863 | 1,346.45 | 1,245.80 | 1,158.81 | 25.1 | 0.2477 | 536,727,260 |
| 2025-08-26 | 1,318.00 | 48.88 | 35.7061 | 55.8253 | -20.1192 | 1,351.34 | 1,243.96 | 1,156.44 | 25.7 | 0.2593 | 536,943,623 |
| 2025-08-25 | 1,347.00 | 51.52 | 43.7101 | 60.8551 | -17.1450 | 1,354.85 | 1,241.45 | 1,153.73 | 25.9 | 0.2760 | 537,359,555 |
| 2025-08-22 | 1,379.00 | 54.53 | 50.3375 | 65.1413 | -14.8038 | 1,355.68 | 1,237.87 | 1,150.48 | 26.2 | 0.2986 | 538,587,451 |
| 2025-08-21 | 1,348.00 | 52.01 | 54.8062 | 68.8423 | -14.0361 | 1,353.23 | 1,233.09 | 1,146.64 | 28.1 | 0.3180 | 538,455,462 |
| 2025-08-20 | 1,342.00 | 51.53 | 62.8690 | 72.3513 | -9.4822 | 1,353.78 | 1,229.19 | 1,143.25 | 29.5 | 0.3315 | 538,135,567 |
| 2025-08-19 | 1,365.00 | 53.44 | 72.8566 | 74.7218 | -1.8652 | 1,355.02 | 1,225.37 | 1,139.91 | 31.1 | 0.3542 | 538,619,770 |
| 2025-08-18 | 1,421.00 | 58.35 | 82.2028 | 75.1881 | 7.0147 | 1,353.97 | 1,220.64 | 1,136.13 | 32.8 | 0.3867 | 539,622,936 |
| 2025-08-14 | 1,432.00 | 59.35 | 87.2345 | 73.4345 | 13.8000 | 1,346.91 | 1,213.84 | 1,131.34 | 34.8 | 0.4166 | 540,342,932 |
| 2025-08-13 | 1,470.00 | 62.78 | 91.2679 | 69.9845 | 21.2834 | 1,337.95 | 1,206.45 | 1,126.29 | 34.6 | 0.4320 | 540,898,278 |
| 2025-08-12 | 1,578.00 | 74.09 | 91.2193 | 64.6636 | 26.5556 | 1,324.05 | 1,197.51 | 1,120.51 | 34.4 | 0.4486 | 541,706,546 |
| 2025-08-11 | 1,412.00 | 65.12 | 78.8341 | 58.0247 | 20.8094 | 1,297.32 | 1,184.62 | 1,112.82 | 33.7 | 0.4270 | 540,625,391 |
| 2025-08-08 | 1,401.00 | 64.36 | 78.7812 | 52.8224 | 25.9588 | 1,285.25 | 1,176.91 | 1,107.79 | 34.2 | 0.4288 | 540,242,155 |
| 2025-08-07 | 1,460.00 | 72.19 | 78.6878 | 46.3327 | 32.3551 | 1,273.07 | 1,169.31 | 1,102.87 | 34.8 | 0.4375 | 541,538,712 |
| 2025-08-06 | 1,460.00 | 72.19 | 71.4168 | 38.2439 | 33.1729 | 1,253.39 | 1,159.46 | 1,096.86 | 32.5 | 0.4166 | 541,538,712 |
| 2025-08-05 | 1,490.00 | 76.25 | 61.0975 | 29.9507 | 31.1469 | 1,231.64 | 1,149.27 | 1,090.76 | 30.1 | 0.3858 | 542,939,784 |
| 2025-08-04 | 1,393.00 | 71.42 | 43.9832 | 22.1640 | 21.8192 | 1,204.44 | 1,137.72 | 1,084.05 | 27.7 | 0.3221 | 541,931,749 |
| 2025-08-01 | 1,284.00 | 63.72 | 31.3756 | 16.7091 | 14.6665 | 1,184.60 | 1,129.07 | 1,078.86 | 25.9 | 0.2718 | 540,710,965 |
| 2025-07-31 | 1,249.00 | 60.56 | 25.9256 | 13.0425 | 12.8831 | 1,174.13 | 1,123.82 | 1,075.41 | 24.7 | 0.2489 | 540,399,671 |
| 2025-07-30 | 1,212.00 | 56.86 | 22.1560 | 9.8217 | 12.3343 | 1,166.25 | 1,119.57 | 1,072.49 | 23.8 | 0.2458 | 540,238,606 |
| 2025-07-29 | 1,240.00 | 60.87 | 20.7896 | 6.7382 | 14.0514 | 1,161.44 | 1,116.44 | 1,070.15 | 23.3 | 0.2473 | 540,387,590 |
| 2025-07-28 | 1,224.00 | 59.35 | 15.8922 | 3.2253 | 12.6669 | 1,153.17 | 1,112.25 | 1,067.29 | 22.7 | 0.2610 | 540,260,005 |
| 2025-07-25 | 1,201.00 | 57.12 | 11.0393 | 0.0586 | 10.9807 | 1,145.71 | 1,108.46 | 1,064.66 | 21.9 | 0.2759 | 540,103,227 |
| 2025-07-24 | 1,205.00 | 57.63 | 7.0265 | -2.6866 | 9.7131 | 1,139.89 | 1,105.33 | 1,062.37 | 21.8 | 0.2931 | 540,277,889 |
| 2025-07-23 | 1,222.00 | 59.73 | 1.3953 | -5.1149 | 6.5101 | 1,133.04 | 1,101.95 | 1,059.97 | 20.7 | 0.3034 | 540,814,542 |
| 2025-07-22 | 1,170.00 | 55.08 | -7.5435 | -6.7424 | -0.8011 | 1,123.67 | 1,097.88 | 1,057.25 | 20.2 | 0.3099 | 540,233,583 |
| 2025-07-21 | 1,117.00 | 49.56 | -13.5483 | -6.5421 | -7.0062 | 1,118.80 | 1,095.43 | 1,055.35 | 20.6 | 0.3301 | 539,950,845 |
| 2025-07-18 | 1,093.00 | 46.81 | -15.6192 | -4.7906 | -10.8286 | 1,118.99 | 1,094.70 | 1,054.32 | 21.3 | 0.3437 | 539,837,355 |
| 2025-07-17 | 1,123.00 | 49.97 | -15.5916 | -2.0834 | -13.5082 | 1,121.72 | 1,094.76 | 1,053.67 | 22.7 | 0.3381 | 539,952,029 |
| 2025-07-16 | 1,066.00 | 43.21 | -18.3842 | 1.2936 | -19.6778 | 1,121.59 | 1,093.80 | 1,052.50 | 24.3 | 0.3404 | 539,748,695 |
| 2025-07-15 | 1,060.00 | 42.45 | -15.8775 | 6.2131 | -22.0905 | 1,127.44 | 1,094.74 | 1,052.28 | 25.2 | 0.3310 | 539,655,126 |
| 2025-07-14 | 1,099.00 | 46.18 | -11.8361 | 11.7357 | -23.5718 | 1,134.54 | 1,095.92 | 1,052.15 | 26.3 | 0.3192 | 539,795,808 |
| 2025-07-11 | 1,047.00 | 39.61 | -10.4766 | 17.6287 | -28.1053 | 1,138.28 | 1,095.82 | 1,051.36 | 27.5 | 0.3130 | 539,624,032 |
| 2025-07-10 | 1,075.00 | 42.18 | -3.2944 | 24.6550 | -27.9494 | 1,147.89 | 1,097.47 | 1,051.43 | 28.0 | 0.3004 | 539,854,873 |
| 2025-07-09 | 1,055.00 | 39.58 | 3.0696 | 31.6424 | -28.5728 | 1,155.56 | 1,098.23 | 1,051.04 | 28.6 | 0.2962 | 539,713,358 |
| 2025-07-08 | 1,040.00 | 37.62 | 13.1842 | 38.7856 | -25.6014 | 1,166.14 | 1,099.70 | 1,050.97 | 28.8 | 0.2816 | 539,585,468 |
| 2025-07-07 | 1,079.00 | 40.81 | 27.4295 | 45.1859 | -17.7564 | 1,179.42 | 1,101.72 | 1,051.15 | 29.3 | 0.2670 | 539,808,488 |
| 2025-07-04 | 1,127.00 | 45.20 | 41.2419 | 49.6250 | -8.3831 | 1,189.99 | 1,102.49 | 1,050.69 | 29.5 | 0.2670 | 540,067,433 |
| 2025-07-03 | 1,237.00 | 58.60 | 53.3843 | 51.7208 | 1.6635 | 1,196.62 | 1,101.66 | 1,049.40 | 30.8 | 0.2848 | 540,387,597 |
| 2025-07-02 | 1,220.00 | 56.76 | 56.9060 | 51.3049 | 5.6011 | 1,192.37 | 1,097.07 | 1,046.25 | 32.5 | 0.3033 | 540,256,339 |
| 2025-07-01 | 1,286.00 | 67.58 | 62.3041 | 49.9046 | 12.3994 | 1,189.46 | 1,092.91 | 1,043.33 | 34.3 | 0.3132 | 540,593,175 |
| 2025-06-30 | 1,283.00 | 67.32 | 61.5678 | 46.8048 | 14.7630 | 1,179.30 | 1,086.36 | 1,039.25 | 33.0 | 0.3162 | 540,327,899 |
| 2025-06-27 | 1,285.00 | 67.66 | 60.0380 | 43.1140 | 16.9239 | 1,168.39 | 1,079.70 | 1,035.15 | 31.7 | 0.3208 | 540,863,204 |
| 2025-06-26 | 1,266.00 | 66.15 | 57.0084 | 38.8830 | 18.1254 | 1,156.11 | 1,072.74 | 1,030.96 | 30.7 | 0.3182 | 540,649,831 |
| 2025-06-25 | 1,260.00 | 65.68 | 54.2469 | 34.3517 | 19.8952 | 1,144.54 | 1,066.19 | 1,027.01 | 29.8 | 0.3114 | 540,352,831 |
| 2025-06-24 | 1,307.00 | 73.04 | 50.5442 | 29.3779 | 21.1663 | 1,132.39 | 1,059.62 | 1,023.09 | 29.0 | 0.2994 | 540,780,441 |
| 2025-06-23 | 1,304.00 | 72.86 | 40.2974 | 24.0863 | 16.2111 | 1,114.01 | 1,051.23 | 1,018.32 | 27.4 | 0.2539 | 540,433,567 |
| 2025-06-20 | 1,158.00 | 61.11 | 26.9382 | 20.0335 | 6.9046 | 1,094.01 | 1,042.66 | 1,013.52 | 25.7 | 0.1810 | 538,928,038 |
| 2025-06-19 | 1,102.00 | 54.01 | 24.3605 | 18.3074 | 6.0531 | 1,087.28 | 1,038.75 | 1,011.09 | 25.6 | 0.1702 | 538,612,843 |
| 2025-06-18 | 1,137.00 | 60.40 | 26.4180 | 16.7941 | 9.6239 | 1,085.73 | 1,036.61 | 1,009.56 | 26.8 | 0.1699 | 538,745,730 |
| 2025-06-17 | 1,142.00 | 61.37 | 25.0962 | 14.3881 | 10.7080 | 1,080.33 | 1,033.20 | 1,007.42 | 26.0 | 0.1612 | 538,881,257 |
| 2025-06-16 | 1,161.00 | 65.03 | 22.5349 | 11.7111 | 10.8238 | 1,073.84 | 1,029.52 | 1,005.16 | 25.1 | 0.1582 | 539,139,441 |
| 2025-06-13 | 1,109.00 | 58.78 | 17.0035 | 9.0052 | 7.9984 | 1,064.66 | 1,025.06 | 1,002.54 | 24.2 | 0.1354 | 538,758,107 |
| 2025-06-12 | 1,096.00 | 56.99 | 14.9907 | 7.0056 | 7.9851 | 1,060.00 | 1,022.21 | 1,000.75 | 23.9 | 0.1293 | 538,498,064 |
| 2025-06-11 | 1,131.00 | 63.91 | 13.5272 | 5.0093 | 8.5179 | 1,056.21 | 1,019.71 | 999.15 | 22.4 | 0.1226 | 538,707,001 |
| 2025-06-10 | 1,096.00 | 59.33 | 7.8987 | 2.8798 | 5.0189 | 1,048.33 | 1,015.94 | 996.93 | 20.5 | 0.0973 | 538,520,730 |
| 2025-06-09 | 1,079.00 | 56.86 | 4.1636 | 1.6251 | 2.5385 | 1,043.32 | 1,013.23 | 995.27 | 19.1 | 0.0914 | 538,387,944 |
| 2025-06-05 | 1,046.00 | 51.55 | 1.0665 | 0.9905 | 0.0760 | 1,039.56 | 1,011.00 | 993.86 | 18.0 | 0.0887 | 538,171,049 |
| 2025-06-04 | 1,040.00 | 50.52 | 0.4580 | 0.9715 | -0.5134 | 1,038.88 | 1,009.81 | 992.98 | 17.1 | 0.0888 | 538,121,009 |
