세림B&G
340440
KOSDAQ
1,393.00
기준일: 2025-11-28
+33 (+2.43%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
123,417
코드
340440
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
42.09
MACD Hist
1.8547
ADX14
32.0
EMA20
1,408.57
EMA60
1,489.31
BBW
0.2061
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
40%
상승 확률
60%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 1,360.00 | 42.09 | -31.1240 | -32.9787 | 1.8547 | 1,408.57 | 1,489.31 | 1,505.33 | 32.0 | 0.2061 | 394,414,176 |
| 2025-11-26 | 1,375.00 | 43.55 | -30.3349 | -33.4424 | 3.1075 | 1,413.69 | 1,493.69 | 1,507.77 | 32.0 | 0.2052 | 394,509,605 |
| 2025-11-25 | 1,356.00 | 41.15 | -30.4137 | -34.2192 | 3.8055 | 1,417.76 | 1,497.71 | 1,510.01 | 32.0 | 0.2059 | 394,377,606 |
| 2025-11-24 | 1,352.00 | 40.66 | -28.1374 | -35.1706 | 7.0332 | 1,424.26 | 1,502.52 | 1,512.59 | 31.9 | 0.2084 | 393,664,635 |
| 2025-11-21 | 1,380.00 | 43.00 | -24.4154 | -36.9289 | 12.5135 | 1,431.86 | 1,507.62 | 1,515.29 | 31.8 | 0.2111 | 393,805,357 |
| 2025-11-20 | 1,426.00 | 47.13 | -22.1606 | -40.0573 | 17.8967 | 1,437.32 | 1,511.95 | 1,517.57 | 31.6 | 0.2176 | 394,031,303 |
| 2025-11-19 | 1,446.00 | 49.04 | -23.6440 | -44.5314 | 20.8875 | 1,438.52 | 1,514.86 | 1,519.11 | 30.8 | 0.2236 | 394,480,555 |
| 2025-11-18 | 1,430.00 | 47.46 | -27.2297 | -49.7533 | 22.5236 | 1,437.73 | 1,517.19 | 1,520.34 | 29.6 | 0.2298 | 388,857,483 |
| 2025-11-17 | 1,518.00 | 56.36 | -29.7813 | -55.3842 | 25.6030 | 1,438.54 | 1,520.15 | 1,521.85 | 29.1 | 0.2348 | 389,235,209 |
| 2025-11-14 | 1,509.00 | 55.57 | -41.5648 | -61.7849 | 20.2202 | 1,430.18 | 1,520.22 | 1,521.92 | 28.5 | 0.2329 | 387,610,866 |
| 2025-11-13 | 1,544.00 | 59.46 | -55.0839 | -66.8400 | 11.7561 | 1,421.88 | 1,520.60 | 1,522.14 | 26.9 | 0.2316 | 399,072,869 |
| 2025-11-12 | 1,329.00 | 32.48 | -75.1016 | -69.7790 | -5.3226 | 1,409.02 | 1,519.81 | 1,521.77 | 25.8 | 0.2274 | 384,224,196 |
| 2025-11-11 | 1,300.00 | 26.34 | -77.6683 | -68.4483 | -9.2199 | 1,417.45 | 1,526.28 | 1,525.01 | 26.4 | 0.2303 | 384,147,683 |
| 2025-11-10 | 1,327.00 | 28.59 | -76.8617 | -66.1434 | -10.7184 | 1,429.81 | 1,533.95 | 1,528.79 | 27.1 | 0.2212 | 384,459,603 |
| 2025-11-07 | 1,274.00 | 15.43 | -77.4634 | -63.4638 | -13.9997 | 1,440.63 | 1,540.96 | 1,532.18 | 26.5 | 0.2168 | 384,269,217 |
| 2025-11-06 | 1,320.00 | 18.12 | -71.7083 | -59.9639 | -11.7444 | 1,458.17 | 1,550.01 | 1,536.52 | 24.6 | 0.1935 | 384,586,891 |
| 2025-11-05 | 1,347.00 | 20.02 | -68.0033 | -57.0278 | -10.9755 | 1,472.72 | 1,557.81 | 1,540.16 | 23.5 | 0.1863 | 384,669,555 |
| 2025-11-04 | 1,353.00 | 20.47 | -65.0343 | -54.2839 | -10.7504 | 1,485.95 | 1,564.96 | 1,543.41 | 22.0 | 0.1778 | 384,814,868 |
| 2025-11-03 | 1,380.00 | 22.55 | -60.9097 | -51.5963 | -9.3134 | 1,499.95 | 1,572.14 | 1,546.61 | 21.3 | 0.1663 | 384,919,966 |
| 2025-10-31 | 1,417.00 | 25.92 | -57.5084 | -49.2679 | -8.2404 | 1,512.57 | 1,578.65 | 1,549.41 | 20.7 | 0.1589 | 385,045,553 |
| 2025-10-30 | 1,406.00 | 22.74 | -56.0978 | -47.2078 | -8.8900 | 1,522.63 | 1,584.13 | 1,551.63 | 20.9 | 0.1584 | 384,978,315 |
| 2025-10-29 | 1,427.00 | 24.61 | -52.3615 | -44.9853 | -7.3761 | 1,534.91 | 1,590.17 | 1,554.08 | 21.0 | 0.1620 | 385,095,739 |
| 2025-10-28 | 1,464.00 | 28.44 | -48.9691 | -43.1413 | -5.8278 | 1,546.27 | 1,595.70 | 1,556.21 | 21.9 | 0.1621 | 385,197,540 |
| 2025-10-27 | 1,479.00 | 30.21 | -47.6942 | -41.6843 | -6.0098 | 1,554.93 | 1,600.17 | 1,557.76 | 23.6 | 0.1691 | 385,276,350 |
| 2025-10-24 | 1,499.00 | 32.74 | -46.9005 | -40.1819 | -6.7186 | 1,562.92 | 1,604.27 | 1,559.09 | 25.0 | 0.1803 | 385,322,759 |
| 2025-10-23 | 1,498.00 | 32.47 | -47.2416 | -38.5022 | -8.7394 | 1,569.65 | 1,607.84 | 1,560.10 | 26.5 | 0.1947 | 385,237,973 |
| 2025-10-22 | 1,507.00 | 33.57 | -46.8880 | -36.3174 | -10.5706 | 1,577.19 | 1,611.57 | 1,561.14 | 27.8 | 0.2049 | 385,299,715 |
| 2025-10-21 | 1,500.00 | 31.91 | -46.6711 | -33.6747 | -12.9964 | 1,584.58 | 1,615.11 | 1,562.05 | 29.0 | 0.2053 | 385,223,187 |
| 2025-10-20 | 1,505.00 | 32.45 | -45.0026 | -30.4256 | -14.5770 | 1,593.49 | 1,619.01 | 1,563.09 | 30.1 | 0.2080 | 385,276,718 |
| 2025-10-17 | 1,500.00 | 31.38 | -42.7276 | -26.7814 | -15.9462 | 1,602.80 | 1,622.88 | 1,564.07 | 31.3 | 0.1987 | 385,187,632 |
| 2025-10-16 | 1,522.00 | 33.55 | -38.6932 | -22.7948 | -15.8983 | 1,613.62 | 1,627.04 | 1,565.15 | 32.4 | 0.1860 | 385,292,122 |
| 2025-10-15 | 1,542.00 | 35.63 | -35.2210 | -18.8203 | -16.4008 | 1,623.27 | 1,630.60 | 1,565.87 | 33.1 | 0.1756 | 385,408,319 |
| 2025-10-14 | 1,532.00 | 33.72 | -32.3134 | -14.7201 | -17.5933 | 1,631.82 | 1,633.61 | 1,566.27 | 34.1 | 0.1713 | 385,313,512 |
| 2025-10-13 | 1,550.00 | 35.48 | -27.1139 | -10.3217 | -16.7922 | 1,642.33 | 1,637.05 | 1,566.85 | 35.1 | 0.1585 | 385,461,248 |
| 2025-10-10 | 1,562.00 | 36.66 | -21.9159 | -6.1237 | -15.7922 | 1,652.05 | 1,640.00 | 1,567.13 | 35.8 | 0.1419 | 385,580,545 |
| 2025-10-02 | 1,606.00 | 41.36 | -16.1843 | -2.1757 | -14.0087 | 1,661.53 | 1,642.65 | 1,567.22 | 37.6 | 0.1250 | 385,764,229 |
| 2025-10-01 | 1,597.00 | 39.90 | -13.1134 | 1.3265 | -14.4399 | 1,667.37 | 1,643.89 | 1,566.57 | 38.5 | 0.1192 | 385,707,133 |
| 2025-09-30 | 1,606.00 | 40.85 | -8.0866 | 4.9365 | -13.0231 | 1,674.78 | 1,645.48 | 1,566.06 | 39.6 | 0.1376 | 385,780,953 |
| 2025-09-29 | 1,618.00 | 42.08 | -2.4694 | 8.1922 | -10.6617 | 1,682.02 | 1,646.82 | 1,565.38 | 40.7 | 0.1522 | 385,847,295 |
| 2025-09-26 | 1,630.00 | 43.30 | 3.5143 | 10.8577 | -7.3434 | 1,688.76 | 1,647.79 | 1,564.50 | 41.6 | 0.1617 | 385,895,391 |
| 2025-09-25 | 1,680.00 | 48.74 | 9.8787 | 12.6935 | -2.8148 | 1,694.94 | 1,648.40 | 1,563.40 | 42.6 | 0.1647 | 386,013,227 |
| 2025-09-24 | 1,673.00 | 47.89 | 12.7675 | 13.3972 | -0.6297 | 1,696.51 | 1,647.33 | 1,561.44 | 42.7 | 0.1702 | 385,919,144 |
| 2025-09-23 | 1,691.00 | 49.87 | 16.9816 | 13.5546 | 3.4270 | 1,698.99 | 1,646.46 | 1,559.56 | 42.8 | 0.1738 | 386,106,886 |
| 2025-09-22 | 1,719.00 | 53.04 | 20.2807 | 12.6979 | 7.5828 | 1,699.83 | 1,644.95 | 1,557.36 | 42.1 | 0.1759 | 386,238,003 |
| 2025-09-19 | 1,743.00 | 55.87 | 21.3455 | 10.8022 | 10.5434 | 1,697.81 | 1,642.44 | 1,554.64 | 40.8 | 0.1747 | 386,376,409 |
| 2025-09-18 | 1,752.00 | 56.92 | 19.9505 | 8.1663 | 11.7842 | 1,693.06 | 1,639.03 | 1,551.47 | 39.6 | 0.1714 | 386,634,152 |
| 2025-09-17 | 1,718.00 | 53.86 | 16.9635 | 5.2203 | 11.7432 | 1,686.85 | 1,635.20 | 1,548.10 | 38.3 | 0.1649 | 386,338,227 |
| 2025-09-16 | 1,760.00 | 58.64 | 16.3660 | 2.2845 | 14.0815 | 1,683.57 | 1,632.39 | 1,545.25 | 36.8 | 0.1633 | 386,749,240 |
| 2025-09-15 | 1,699.00 | 53.02 | 11.0890 | -1.2359 | 12.3249 | 1,675.53 | 1,628.07 | 1,541.64 | 35.2 | 0.1520 | 379,514,994 |
| 2025-09-12 | 1,710.00 | 54.26 | 10.4032 | -4.3172 | 14.7203 | 1,673.06 | 1,625.66 | 1,538.99 | 34.7 | 0.1496 | 379,671,389 |
| 2025-09-11 | 1,722.00 | 55.57 | 8.2566 | -7.9972 | 16.2538 | 1,669.17 | 1,622.80 | 1,536.12 | 34.1 | 0.1491 | 379,939,325 |
| 2025-09-10 | 1,763.00 | 60.18 | 4.1748 | -12.0607 | 16.2354 | 1,663.61 | 1,619.44 | 1,533.00 | 32.9 | 0.1545 | 380,257,941 |
| 2025-09-09 | 1,750.00 | 59.18 | -5.2704 | -16.1195 | 10.8492 | 1,653.14 | 1,614.57 | 1,529.13 | 31.2 | 0.1637 | 379,833,866 |
| 2025-09-08 | 1,676.00 | 52.95 | -15.9255 | -18.8318 | 2.9063 | 1,642.95 | 1,609.98 | 1,525.42 | 29.5 | 0.1907 | 374,495,674 |
| 2025-09-05 | 1,687.00 | 54.09 | -21.7591 | -19.5584 | -2.2007 | 1,639.47 | 1,607.74 | 1,522.89 | 28.7 | 0.2000 | 374,952,414 |
| 2025-09-04 | 1,643.00 | 50.11 | -30.0084 | -19.0082 | -11.0002 | 1,634.47 | 1,605.06 | 1,520.13 | 27.8 | 0.2182 | 368,943,427 |
| 2025-09-03 | 1,531.00 | 37.23 | -35.6211 | -16.2582 | -19.3629 | 1,633.57 | 1,603.77 | 1,518.06 | 26.8 | 0.2334 | 359,832,654 |
| 2025-09-02 | 1,541.00 | 38.05 | -30.8631 | -11.4175 | -19.4456 | 1,644.36 | 1,606.24 | 1,517.85 | 28.2 | 0.2317 | 359,932,279 |
| 2025-09-01 | 1,563.00 | 39.83 | -25.3595 | -6.5561 | -18.8034 | 1,655.24 | 1,608.45 | 1,517.46 | 30.3 | 0.2363 | 360,062,096 |
| 2025-08-29 | 1,604.00 | 43.33 | -20.2059 | -1.8552 | -18.3507 | 1,664.95 | 1,609.99 | 1,516.69 | 32.2 | 0.2234 | 360,247,658 |
| 2025-08-28 | 1,602.00 | 43.10 | -17.5088 | 2.7325 | -20.2413 | 1,671.37 | 1,610.19 | 1,515.22 | 33.6 | 0.2254 | 360,162,959 |
| 2025-08-27 | 1,613.00 | 44.00 | -13.6080 | 7.7928 | -21.4008 | 1,678.67 | 1,610.47 | 1,513.77 | 35.2 | 0.2219 | 360,263,163 |
| 2025-08-26 | 1,623.00 | 44.79 | -9.5512 | 13.1430 | -22.6942 | 1,685.58 | 1,610.38 | 1,512.10 | 36.5 | 0.2207 | 360,333,181 |
| 2025-08-25 | 1,645.00 | 46.50 | -5.2525 | 18.8165 | -24.0690 | 1,692.17 | 1,609.96 | 1,510.23 | 37.9 | 0.2179 | 360,428,434 |
| 2025-08-22 | 1,626.00 | 44.81 | -1.9294 | 24.8338 | -26.7631 | 1,697.14 | 1,608.77 | 1,507.97 | 39.4 | 0.2146 | 360,330,887 |
| 2025-08-21 | 1,635.00 | 45.44 | 4.2747 | 31.5245 | -27.2498 | 1,704.63 | 1,608.19 | 1,505.99 | 41.0 | 0.2093 | 360,495,515 |
| 2025-08-20 | 1,609.00 | 43.31 | 11.2149 | 38.3370 | -27.1221 | 1,711.96 | 1,607.28 | 1,503.82 | 42.7 | 0.2039 | 360,071,890 |
| 2025-08-19 | 1,640.00 | 45.27 | 22.5572 | 45.1175 | -22.5604 | 1,722.79 | 1,607.22 | 1,502.05 | 44.9 | 0.1952 | 360,256,323 |
| 2025-08-18 | 1,665.00 | 46.86 | 33.5496 | 50.7576 | -17.2080 | 1,731.51 | 1,606.11 | 1,499.73 | 46.8 | 0.1893 | 360,438,814 |
| 2025-08-14 | 1,706.00 | 49.50 | 44.5465 | 55.0596 | -10.5132 | 1,738.51 | 1,604.11 | 1,496.95 | 48.9 | 0.1854 | 360,763,584 |
| 2025-08-13 | 1,752.00 | 52.60 | 53.7600 | 57.6879 | -3.9279 | 1,741.93 | 1,600.66 | 1,493.44 | 50.2 | 0.1864 | 361,255,906 |
| 2025-08-12 | 1,800.00 | 55.98 | 60.0542 | 58.6699 | 1.3843 | 1,740.87 | 1,595.53 | 1,489.09 | 50.8 | 0.1928 | 362,670,033 |
| 2025-08-11 | 1,857.00 | 60.27 | 62.3271 | 58.3238 | 4.0033 | 1,734.65 | 1,588.59 | 1,483.87 | 50.8 | 0.1932 | 363,142,915 |
| 2025-08-08 | 1,770.00 | 55.44 | 58.5180 | 57.3230 | 1.1950 | 1,721.77 | 1,579.50 | 1,477.60 | 50.7 | 0.1975 | 361,881,701 |
| 2025-08-07 | 1,827.00 | 59.86 | 61.6631 | 57.0242 | 4.6389 | 1,716.69 | 1,573.04 | 1,472.68 | 51.1 | 0.1983 | 362,674,387 |
| 2025-08-06 | 1,830.00 | 60.10 | 58.9769 | 55.8645 | 3.1124 | 1,705.08 | 1,564.43 | 1,466.73 | 50.4 | 0.2120 | 368,148,019 |
| 2025-08-05 | 1,830.00 | 60.10 | 54.3851 | 55.0864 | -0.7013 | 1,691.93 | 1,555.43 | 1,460.62 | 49.6 | 0.2192 | 368,148,019 |
| 2025-08-04 | 1,884.00 | 63.99 | 47.7332 | 55.2618 | -7.5286 | 1,677.40 | 1,546.12 | 1,454.42 | 49.0 | 0.2144 | 371,420,721 |
| 2025-08-01 | 1,685.00 | 53.74 | 33.0504 | 57.1439 | -24.0935 | 1,655.65 | 1,534.67 | 1,447.20 | 48.5 | 0.2033 | 344,846,750 |
| 2025-07-31 | 1,590.00 | 47.05 | 34.0909 | 63.1673 | -29.0764 | 1,652.56 | 1,529.57 | 1,443.20 | 48.2 | 0.2049 | 330,515,771 |
| 2025-07-30 | 1,631.00 | 49.95 | 44.5959 | 70.4364 | -25.8405 | 1,659.14 | 1,527.52 | 1,440.73 | 49.8 | 0.2005 | 330,597,215 |
| 2025-07-29 | 1,623.00 | 49.38 | 53.1808 | 76.8965 | -23.7157 | 1,662.11 | 1,524.01 | 1,437.53 | 51.1 | 0.2597 | 330,499,078 |
| 2025-07-28 | 1,650.00 | 51.19 | 64.1793 | 82.8254 | -18.6461 | 1,666.22 | 1,520.66 | 1,434.42 | 52.4 | 0.3070 | 330,659,346 |
| 2025-07-25 | 1,707.00 | 55.14 | 74.5348 | 87.4869 | -12.9521 | 1,667.93 | 1,516.27 | 1,430.79 | 53.3 | 0.3460 | 330,873,662 |
| 2025-07-24 | 1,690.00 | 54.16 | 80.8644 | 90.7249 | -9.8606 | 1,663.82 | 1,509.81 | 1,426.15 | 54.1 | 0.3826 | 330,692,854 |
| 2025-07-23 | 1,737.00 | 57.38 | 89.4979 | 93.1901 | -3.6922 | 1,661.06 | 1,503.70 | 1,421.72 | 54.8 | 0.4121 | 330,906,265 |
| 2025-07-22 | 1,688.00 | 54.78 | 94.4302 | 94.1131 | 0.3171 | 1,653.07 | 1,495.79 | 1,416.42 | 55.2 | 0.4317 | 330,168,816 |
| 2025-07-21 | 1,757.00 | 59.53 | 104.3412 | 94.0339 | 10.3074 | 1,649.39 | 1,489.28 | 1,411.85 | 55.9 | 0.4489 | 330,528,457 |
| 2025-07-18 | 1,738.00 | 58.61 | 108.4481 | 91.4570 | 16.9910 | 1,638.06 | 1,480.20 | 1,406.05 | 56.0 | 0.4657 | 330,202,686 |
| 2025-07-17 | 1,797.00 | 62.72 | 114.0470 | 87.2093 | 26.8378 | 1,627.54 | 1,471.46 | 1,400.47 | 55.7 | 0.4775 | 330,560,677 |
| 2025-07-16 | 1,845.00 | 66.22 | 113.5272 | 80.4998 | 33.0274 | 1,609.71 | 1,460.43 | 1,393.81 | 54.5 | 0.4780 | 330,994,172 |
| 2025-07-15 | 1,805.00 | 64.69 | 106.3252 | 72.2430 | 34.0822 | 1,584.94 | 1,447.39 | 1,386.23 | 53.2 | 0.4614 | 329,627,391 |
| 2025-07-14 | 1,884.00 | 70.53 | 99.6589 | 63.7224 | 35.9365 | 1,561.77 | 1,435.27 | 1,379.19 | 51.4 | 0.4423 | 332,949,890 |
| 2025-07-11 | 1,793.00 | 67.38 | 81.6571 | 54.7383 | 26.9188 | 1,527.86 | 1,420.06 | 1,370.70 | 49.4 | 0.3900 | 314,039,736 |
| 2025-07-10 | 1,582.00 | 57.63 | 66.7580 | 48.0086 | 18.7494 | 1,499.95 | 1,407.41 | 1,363.61 | 47.5 | 0.3515 | 291,654,326 |
| 2025-07-09 | 1,594.00 | 58.56 | 68.2539 | 43.3213 | 24.9326 | 1,491.31 | 1,401.50 | 1,359.94 | 46.5 | 0.3479 | 292,077,006 |
| 2025-07-08 | 1,671.00 | 64.75 | 67.9486 | 37.0881 | 30.8605 | 1,480.50 | 1,394.97 | 1,356.00 | 44.6 | 0.3392 | 293,333,867 |
| 2025-07-07 | 1,608.00 | 61.67 | 58.7306 | 29.3730 | 29.3576 | 1,460.45 | 1,385.61 | 1,350.71 | 42.5 | 0.3137 | 281,581,557 |
| 2025-07-04 | 1,654.00 | 65.55 | 52.5254 | 22.0336 | 30.4918 | 1,444.91 | 1,378.07 | 1,346.38 | 40.5 | 0.2956 | 282,909,995 |
| 2025-07-03 | 1,803.00 | 80.85 | 39.1576 | 14.4107 | 24.7469 | 1,422.90 | 1,368.72 | 1,341.21 | 38.0 | 0.2583 | 294,082,965 |
| 2025-07-02 | 1,387.00 | 51.49 | 6.3550 | 8.2239 | -1.8689 | 1,382.89 | 1,354.00 | 1,333.45 | 35.6 | 0.0426 | 274,463,482 |
| 2025-07-01 | 1,383.00 | 50.82 | 6.7508 | 8.6912 | -1.9403 | 1,382.46 | 1,352.88 | 1,332.55 | 35.9 | 0.0470 | 274,404,064 |
| 2025-06-30 | 1,390.00 | 51.99 | 7.5652 | 9.1762 | -1.6110 | 1,382.41 | 1,351.86 | 1,331.71 | 35.7 | 0.0604 | 274,448,668 |
| 2025-06-27 | 1,376.00 | 49.84 | 7.7818 | 9.5790 | -1.7972 | 1,381.61 | 1,350.57 | 1,330.73 | 35.6 | 0.0611 | 274,411,374 |
| 2025-06-26 | 1,384.00 | 51.05 | 9.3706 | 10.0283 | -0.6577 | 1,382.20 | 1,349.71 | 1,329.96 | 35.1 | 0.0897 | 274,453,394 |
| 2025-06-25 | 1,404.00 | 54.11 | 10.4476 | 10.1927 | 0.2549 | 1,382.01 | 1,348.54 | 1,329.06 | 34.2 | 0.1149 | 274,607,267 |
| 2025-06-24 | 1,412.00 | 55.34 | 9.6340 | 10.1290 | -0.4950 | 1,379.69 | 1,346.66 | 1,327.80 | 34.0 | 0.1188 | 274,660,554 |
| 2025-06-23 | 1,366.00 | 49.17 | 7.6407 | 10.2527 | -2.6120 | 1,376.29 | 1,344.45 | 1,326.38 | 33.9 | 0.1208 | 274,580,808 |
| 2025-06-20 | 1,378.00 | 50.87 | 9.6692 | 10.9057 | -1.2366 | 1,377.37 | 1,343.72 | 1,325.72 | 34.2 | 0.1213 | 274,660,235 |
| 2025-06-19 | 1,375.00 | 50.47 | 10.8957 | 11.2149 | -0.3192 | 1,377.31 | 1,342.56 | 1,324.84 | 33.9 | 0.1230 | 274,620,981 |
| 2025-06-18 | 1,385.00 | 51.77 | 12.6082 | 11.2947 | 1.3136 | 1,377.55 | 1,341.46 | 1,323.99 | 33.8 | 0.1229 | 274,659,001 |
| 2025-06-17 | 1,400.00 | 53.70 | 13.5924 | 10.9663 | 2.6261 | 1,376.77 | 1,339.98 | 1,322.97 | 33.7 | 0.1223 | 274,700,302 |
| 2025-06-16 | 1,400.00 | 53.70 | 13.1236 | 10.3097 | 2.8139 | 1,374.32 | 1,337.95 | 1,321.67 | 33.6 | 0.1209 | 274,700,302 |
| 2025-06-13 | 1,370.00 | 50.53 | 12.3344 | 9.6063 | 2.7282 | 1,371.62 | 1,335.84 | 1,320.36 | 33.7 | 0.1272 | 274,614,081 |
| 2025-06-12 | 1,401.00 | 54.08 | 14.2022 | 8.9242 | 5.2780 | 1,371.79 | 1,334.68 | 1,319.52 | 33.8 | 0.1416 | 274,758,693 |
| 2025-06-11 | 1,427.00 | 57.22 | 13.2233 | 7.6047 | 5.6185 | 1,368.71 | 1,332.44 | 1,318.15 | 32.7 | 0.1478 | 274,909,911 |
| 2025-06-10 | 1,380.00 | 52.61 | 9.1341 | 6.2001 | 2.9340 | 1,362.58 | 1,329.23 | 1,316.32 | 32.0 | 0.1453 | 274,715,017 |
| 2025-06-09 | 1,405.00 | 55.56 | 8.5675 | 5.4666 | 3.1010 | 1,360.75 | 1,327.51 | 1,315.25 | 31.6 | 0.1465 | 274,802,929 |
| 2025-06-05 | 1,396.00 | 54.71 | 5.1743 | 4.6913 | 0.4829 | 1,356.09 | 1,324.88 | 1,313.75 | 31.0 | 0.1458 | 274,698,021 |
| 2025-06-04 | 1,393.00 | 54.44 | 1.6843 | 4.5706 | -2.8863 | 1,351.89 | 1,322.47 | 1,312.36 | 30.4 | 0.1472 | 274,527,511 |
