쓰리빌리언
394800
KOSDAQ
12,300.00
기준일: 2025-11-28
+870 (+7.61%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
932,931
코드
394800
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
62.50
MACD Hist
-38.0511
ADX14
57.1
EMA20
10,519.70
EMA60
9,037.06
BBW
0.3108
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
75%
상승 확률
25%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 11,430.00 | 62.50 | 703.0984 | 741.1496 | -38.0511 | 10,519.70 | 9,037.06 | 8,058.18 | 57.1 | 0.3108 | 513,642,301 |
| 2025-11-26 | 11,400.00 | 62.29 | 708.0395 | 750.6623 | -42.6228 | 10,423.88 | 8,955.95 | 8,001.51 | 57.5 | 0.3364 | 512,990,399 |
| 2025-11-25 | 10,520.00 | 55.53 | 707.1019 | 761.3180 | -54.2161 | 10,321.13 | 8,873.10 | 7,944.39 | 58.5 | 0.3537 | 512,454,300 |
| 2025-11-24 | 10,700.00 | 57.49 | 785.2201 | 774.8721 | 10.3480 | 10,300.19 | 8,817.27 | 7,901.11 | 59.8 | 0.3728 | 513,010,050 |
| 2025-11-21 | 11,000.00 | 60.81 | 855.1786 | 772.2851 | 82.8935 | 10,258.11 | 8,753.45 | 7,854.07 | 61.0 | 0.3916 | 513,638,847 |
| 2025-11-20 | 12,000.00 | 74.04 | 901.4867 | 751.5617 | 149.9250 | 10,180.01 | 8,677.29 | 7,801.19 | 61.0 | 0.4226 | 514,458,750 |
| 2025-11-19 | 11,300.00 | 69.77 | 845.6620 | 714.0804 | 131.5815 | 9,988.44 | 8,564.66 | 7,730.63 | 60.2 | 0.4120 | 513,312,188 |
| 2025-11-18 | 11,340.00 | 70.38 | 833.3815 | 681.1851 | 152.1964 | 9,850.38 | 8,471.94 | 7,670.64 | 59.4 | 0.4072 | 515,241,048 |
| 2025-11-17 | 11,880.00 | 79.13 | 801.5125 | 643.1360 | 158.3765 | 9,693.57 | 8,374.71 | 7,608.97 | 58.5 | 0.3869 | 517,108,981 |
| 2025-11-14 | 10,780.00 | 72.72 | 694.1959 | 603.5418 | 90.6540 | 9,463.42 | 8,255.89 | 7,537.18 | 57.6 | 0.3188 | 510,914,137 |
| 2025-11-13 | 10,820.00 | 73.48 | 659.1235 | 580.8783 | 78.2451 | 9,324.84 | 8,170.33 | 7,482.68 | 57.7 | 0.2944 | 514,306,284 |
| 2025-11-12 | 10,140.00 | 68.21 | 600.6983 | 561.3170 | 39.3813 | 9,167.45 | 8,080.51 | 7,426.59 | 57.0 | 0.2589 | 509,157,786 |
| 2025-11-11 | 9,970.00 | 66.68 | 586.6255 | 551.4717 | 35.1538 | 9,065.08 | 8,010.69 | 7,380.99 | 56.9 | 0.2767 | 507,448,710 |
| 2025-11-10 | 9,770.00 | 64.82 | 577.4399 | 542.6833 | 34.7566 | 8,969.82 | 7,944.28 | 7,337.48 | 56.4 | 0.2928 | 505,511,974 |
| 2025-11-07 | 9,530.00 | 62.49 | 577.6802 | 533.9941 | 43.6861 | 8,885.60 | 7,882.39 | 7,296.60 | 56.3 | 0.3108 | 504,717,446 |
| 2025-11-06 | 9,710.00 | 65.51 | 594.0207 | 523.0726 | 70.9481 | 8,817.76 | 7,826.54 | 7,259.06 | 56.1 | 0.3214 | 506,555,240 |
| 2025-11-05 | 9,830.00 | 67.53 | 587.9095 | 505.3356 | 82.5739 | 8,723.84 | 7,762.69 | 7,217.87 | 56.0 | 0.3312 | 507,616,371 |
| 2025-11-04 | 9,490.00 | 64.67 | 559.3397 | 484.6921 | 74.6476 | 8,607.41 | 7,692.61 | 7,173.97 | 56.0 | 0.3262 | 505,936,169 |
| 2025-11-03 | 10,080.00 | 75.40 | 549.3567 | 466.0302 | 83.3265 | 8,514.50 | 7,631.68 | 7,135.04 | 54.9 | 0.3279 | 507,189,422 |
| 2025-10-31 | 9,210.00 | 68.16 | 468.5514 | 445.1986 | 23.3528 | 8,349.71 | 7,548.69 | 7,085.55 | 53.7 | 0.2861 | 504,366,326 |
| 2025-10-30 | 8,800.00 | 63.46 | 447.1809 | 439.3604 | 7.8206 | 8,259.16 | 7,492.37 | 7,049.84 | 53.1 | 0.2747 | 502,941,066 |
| 2025-10-29 | 8,830.00 | 64.11 | 455.1455 | 437.4052 | 17.7402 | 8,202.22 | 7,448.05 | 7,020.43 | 52.9 | 0.2689 | 503,628,177 |
| 2025-10-28 | 8,970.00 | 67.05 | 455.6362 | 432.9702 | 22.6661 | 8,136.14 | 7,401.20 | 6,990.01 | 52.3 | 0.2597 | 504,242,325 |
| 2025-10-27 | 8,820.00 | 65.47 | 435.3807 | 427.3037 | 8.0770 | 8,048.37 | 7,348.02 | 6,956.74 | 51.2 | 0.2533 | 502,539,746 |
| 2025-10-24 | 8,170.00 | 57.23 | 418.4672 | 425.2844 | -6.8173 | 7,967.14 | 7,298.12 | 6,925.42 | 50.4 | 0.2472 | 501,553,952 |
| 2025-10-23 | 8,260.00 | 59.04 | 456.9743 | 426.9887 | 29.9856 | 7,945.79 | 7,268.57 | 6,904.50 | 50.1 | 0.2560 | 502,136,526 |
| 2025-10-22 | 8,500.00 | 64.07 | 490.3130 | 419.4923 | 70.8207 | 7,912.72 | 7,234.96 | 6,881.72 | 49.0 | 0.2635 | 502,951,120 |
| 2025-10-21 | 8,710.00 | 68.82 | 501.2971 | 401.7871 | 99.5099 | 7,850.90 | 7,192.08 | 6,854.52 | 47.5 | 0.2715 | 508,013,058 |
| 2025-10-20 | 9,030.00 | 76.90 | 486.6433 | 376.9097 | 109.7336 | 7,760.46 | 7,140.62 | 6,823.34 | 46.1 | 0.2771 | 509,269,668 |
| 2025-10-17 | 8,790.00 | 74.85 | 428.2795 | 349.4763 | 78.8032 | 7,626.83 | 7,076.58 | 6,786.25 | 44.6 | 0.2557 | 507,406,260 |
| 2025-10-16 | 8,680.00 | 73.85 | 371.9929 | 329.7755 | 42.2174 | 7,504.39 | 7,018.49 | 6,752.58 | 43.0 | 0.2397 | 502,204,077 |
| 2025-10-15 | 7,740.00 | 61.97 | 305.9399 | 319.2211 | -13.2812 | 7,380.64 | 6,962.17 | 6,720.18 | 41.2 | 0.2480 | 492,642,165 |
| 2025-10-14 | 7,690.00 | 61.10 | 312.8914 | 322.5414 | -9.6500 | 7,342.81 | 6,935.81 | 6,703.04 | 41.3 | 0.2855 | 492,245,825 |
| 2025-10-13 | 7,590.00 | 59.36 | 322.3037 | 324.9539 | -2.6501 | 7,306.27 | 6,910.24 | 6,686.45 | 40.8 | 0.3163 | 491,216,054 |
| 2025-10-10 | 7,770.00 | 64.14 | 339.8111 | 325.6164 | 14.1947 | 7,276.40 | 6,887.20 | 6,671.27 | 40.8 | 0.3427 | 491,695,908 |
| 2025-10-02 | 7,490.00 | 59.42 | 338.8869 | 322.0677 | 16.8191 | 7,224.45 | 6,857.27 | 6,652.80 | 40.7 | 0.3496 | 491,088,485 |
| 2025-10-01 | 7,550.00 | 61.02 | 361.2870 | 317.8630 | 43.4241 | 7,196.49 | 6,835.82 | 6,638.73 | 41.1 | 0.3660 | 491,886,053 |
| 2025-09-30 | 7,490.00 | 60.02 | 378.5136 | 307.0069 | 71.5067 | 7,159.28 | 6,811.61 | 6,623.42 | 40.6 | 0.3772 | 491,347,403 |
| 2025-09-29 | 7,620.00 | 63.28 | 401.1044 | 289.1303 | 111.9741 | 7,124.47 | 6,788.62 | 6,608.85 | 39.4 | 0.3991 | 492,381,953 |
| 2025-09-26 | 7,740.00 | 66.37 | 410.8679 | 261.1367 | 149.7312 | 7,072.31 | 6,760.44 | 6,591.86 | 38.3 | 0.4267 | 492,922,479 |
| 2025-09-25 | 7,980.00 | 72.98 | 405.1352 | 223.7040 | 181.4313 | 7,002.02 | 6,727.23 | 6,572.56 | 36.9 | 0.4290 | 493,986,316 |
| 2025-09-24 | 8,250.00 | 81.46 | 367.4890 | 178.3461 | 189.1428 | 6,899.08 | 6,684.76 | 6,548.91 | 34.1 | 0.4120 | 496,023,339 |
| 2025-09-23 | 7,490.00 | 73.38 | 286.6025 | 131.0604 | 155.5421 | 6,756.88 | 6,631.70 | 6,520.32 | 31.1 | 0.3620 | 487,648,322 |
| 2025-09-22 | 7,500.00 | 73.77 | 256.5750 | 92.1749 | 164.4001 | 6,679.70 | 6,602.61 | 6,504.02 | 29.0 | 0.3417 | 488,405,941 |
| 2025-09-19 | 7,400.00 | 72.40 | 213.4988 | 51.0749 | 162.4239 | 6,593.36 | 6,572.19 | 6,487.28 | 27.0 | 0.3113 | 487,725,324 |
| 2025-09-18 | 7,350.00 | 71.71 | 165.5943 | 10.4689 | 155.1254 | 6,508.45 | 6,544.13 | 6,471.94 | 25.0 | 0.2803 | 486,947,299 |
| 2025-09-17 | 7,100.00 | 68.01 | 107.1330 | -28.3124 | 135.4454 | 6,419.86 | 6,516.81 | 6,457.18 | 22.9 | 0.2390 | 485,295,260 |
| 2025-09-16 | 6,840.00 | 63.38 | 56.4113 | -62.1738 | 118.5851 | 6,348.27 | 6,497.04 | 6,446.38 | 21.1 | 0.2029 | 483,755,576 |
| 2025-09-15 | 6,820.00 | 63.00 | 17.3242 | -91.8200 | 109.1443 | 6,296.51 | 6,485.42 | 6,439.77 | 19.5 | 0.1831 | 482,345,079 |
| 2025-09-12 | 6,730.00 | 61.31 | -30.7807 | -119.1061 | 88.3254 | 6,241.41 | 6,474.07 | 6,433.38 | 18.4 | 0.1573 | 481,618,223 |
| 2025-09-11 | 6,220.00 | 49.10 | -82.5687 | -141.1874 | 58.6187 | 6,189.97 | 6,465.40 | 6,428.39 | 17.5 | 0.1306 | 480,069,802 |
| 2025-09-10 | 6,200.00 | 48.51 | -95.5409 | -155.8421 | 60.3013 | 6,186.81 | 6,473.72 | 6,431.89 | 18.7 | 0.1299 | 479,862,720 |
| 2025-09-09 | 6,180.00 | 47.95 | -108.6719 | -170.9174 | 62.2455 | 6,185.43 | 6,482.99 | 6,435.79 | 19.9 | 0.1295 | 479,647,441 |
| 2025-09-08 | 6,170.00 | 47.68 | -121.8149 | -186.4788 | 64.6639 | 6,186.00 | 6,493.27 | 6,440.09 | 21.3 | 0.1301 | 479,056,485 |
| 2025-09-05 | 6,430.00 | 54.37 | -135.8001 | -202.6448 | 66.8447 | 6,187.68 | 6,504.22 | 6,444.63 | 22.4 | 0.1333 | 479,611,247 |
| 2025-09-04 | 6,230.00 | 49.29 | -178.1477 | -219.3560 | 41.2083 | 6,162.17 | 6,506.74 | 6,444.87 | 23.5 | 0.1297 | 478,938,429 |
| 2025-09-03 | 6,240.00 | 49.54 | -209.2438 | -229.6580 | 20.4142 | 6,155.03 | 6,516.12 | 6,448.49 | 24.7 | 0.1351 | 479,265,635 |
| 2025-09-02 | 5,910.00 | 39.99 | -246.9084 | -234.7616 | -12.1468 | 6,146.09 | 6,525.48 | 6,451.99 | 26.0 | 0.1531 | 478,599,722 |
| 2025-09-01 | 5,600.00 | 28.12 | -257.7907 | -231.7249 | -26.0658 | 6,170.94 | 6,546.34 | 6,461.10 | 26.8 | 0.1650 | 477,334,930 |
| 2025-08-29 | 5,900.00 | 34.20 | -236.3671 | -225.2085 | -11.1587 | 6,231.04 | 6,578.42 | 6,475.57 | 25.2 | 0.1492 | 477,677,109 |
| 2025-08-28 | 5,900.00 | 34.20 | -236.1303 | -222.4188 | -13.7115 | 6,265.89 | 6,601.42 | 6,485.24 | 24.3 | 0.1586 | 477,677,109 |
| 2025-08-27 | 5,880.00 | 33.37 | -232.3933 | -218.9909 | -13.4024 | 6,304.40 | 6,625.20 | 6,495.08 | 23.4 | 0.1589 | 477,579,167 |
| 2025-08-26 | 6,080.00 | 37.79 | -222.2070 | -215.6403 | -6.5667 | 6,349.08 | 6,650.46 | 6,505.42 | 22.3 | 0.1656 | 477,794,297 |
| 2025-08-25 | 6,120.00 | 38.74 | -226.3371 | -213.9986 | -12.3384 | 6,377.40 | 6,669.80 | 6,512.57 | 22.2 | 0.1750 | 477,872,917 |
| 2025-08-22 | 5,970.00 | 32.85 | -232.3891 | -210.9140 | -21.4750 | 6,404.49 | 6,688.43 | 6,519.16 | 21.7 | 0.1782 | 477,773,570 |
| 2025-08-21 | 6,000.00 | 33.45 | -221.4608 | -205.5453 | -15.9155 | 6,450.23 | 6,712.79 | 6,528.39 | 20.8 | 0.1835 | 477,859,876 |
| 2025-08-20 | 6,220.00 | 38.17 | -207.3455 | -201.5664 | -5.7791 | 6,497.62 | 6,736.95 | 6,537.28 | 19.8 | 0.1868 | 478,166,657 |
| 2025-08-19 | 6,440.00 | 43.94 | -208.7134 | -200.1216 | -8.5918 | 6,526.85 | 6,754.47 | 6,542.61 | 19.4 | 0.1873 | 478,419,639 |
| 2025-08-18 | 6,300.00 | 38.45 | -229.8235 | -197.9737 | -31.8498 | 6,535.99 | 6,765.13 | 6,544.33 | 19.2 | 0.1981 | 478,050,002 |
| 2025-08-14 | 6,160.00 | 32.28 | -239.1702 | -190.0113 | -49.1589 | 6,560.83 | 6,780.90 | 6,548.44 | 17.9 | 0.2072 | 477,835,098 |
| 2025-08-13 | 6,160.00 | 32.28 | -233.3666 | -177.7215 | -55.6451 | 6,603.02 | 6,801.95 | 6,554.97 | 17.0 | 0.2018 | 477,835,098 |
| 2025-08-12 | 6,170.00 | 32.48 | -222.5647 | -163.8102 | -58.7545 | 6,649.66 | 6,823.71 | 6,561.60 | 15.4 | 0.1865 | 478,011,398 |
| 2025-08-11 | 6,220.00 | 33.45 | -206.5585 | -149.1216 | -57.4368 | 6,700.15 | 6,845.87 | 6,568.19 | 14.1 | 0.1693 | 478,210,983 |
| 2025-08-08 | 6,320.00 | 35.40 | -188.2151 | -134.7624 | -53.4527 | 6,750.69 | 6,867.09 | 6,574.04 | 12.9 | 0.1523 | 478,324,729 |
| 2025-08-07 | 6,350.00 | 35.98 | -172.2464 | -121.3992 | -50.8471 | 6,796.02 | 6,885.63 | 6,578.31 | 12.0 | 0.1379 | 478,499,142 |
| 2025-08-06 | 6,400.00 | 36.92 | -152.4136 | -108.6875 | -43.7262 | 6,842.97 | 6,903.79 | 6,582.15 | 11.4 | 0.1222 | 478,621,965 |
| 2025-08-05 | 6,640.00 | 41.81 | -129.9738 | -97.7559 | -32.2179 | 6,889.60 | 6,920.87 | 6,585.21 | 10.9 | 0.1067 | 478,913,271 |
| 2025-08-04 | 6,660.00 | 42.24 | -123.8783 | -89.7015 | -34.1769 | 6,915.88 | 6,930.39 | 6,584.29 | 11.4 | 0.1025 | 479,105,034 |
| 2025-08-01 | 6,570.00 | 39.63 | -116.3328 | -81.1572 | -35.1755 | 6,942.81 | 6,939.55 | 6,583.01 | 11.1 | 0.1004 | 478,963,389 |
| 2025-07-31 | 6,770.00 | 43.71 | -95.8461 | -72.3633 | -23.4828 | 6,982.05 | 6,952.08 | 6,583.23 | 11.0 | 0.1016 | 479,231,013 |
| 2025-07-30 | 6,700.00 | 41.76 | -88.6672 | -66.4926 | -22.1746 | 7,004.38 | 6,958.25 | 6,580.09 | 11.8 | 0.1351 | 479,095,368 |
| 2025-07-29 | 6,910.00 | 46.21 | -71.0874 | -60.9490 | -10.1384 | 7,036.42 | 6,967.01 | 6,578.08 | 12.6 | 0.1407 | 479,365,283 |
| 2025-07-28 | 6,900.00 | 45.96 | -68.9969 | -58.4144 | -10.5825 | 7,049.72 | 6,968.94 | 6,572.50 | 13.2 | 0.1438 | 479,152,902 |
| 2025-07-25 | 6,820.00 | 43.99 | -64.3069 | -55.7688 | -8.5381 | 7,065.48 | 6,971.28 | 6,566.99 | 13.9 | 0.1504 | 479,037,635 |
| 2025-07-24 | 7,070.00 | 49.19 | -49.2400 | -53.6343 | 4.3943 | 7,091.32 | 6,976.40 | 6,562.74 | 14.8 | 0.1469 | 479,247,265 |
| 2025-07-23 | 7,120.00 | 50.29 | -54.7474 | -54.7328 | -0.0145 | 7,093.57 | 6,973.23 | 6,554.22 | 15.5 | 0.1514 | 479,514,718 |
| 2025-07-22 | 6,950.00 | 46.50 | -66.0714 | -54.7292 | -11.3422 | 7,090.78 | 6,968.26 | 6,544.71 | 16.6 | 0.1622 | 479,230,000 |
| 2025-07-21 | 7,120.00 | 50.04 | -62.2549 | -51.8936 | -10.3613 | 7,105.60 | 6,968.87 | 6,537.90 | 17.8 | 0.1734 | 479,546,684 |
| 2025-07-18 | 7,230.00 | 52.45 | -73.7872 | -49.3033 | -24.4839 | 7,104.09 | 6,963.75 | 6,528.11 | 18.0 | 0.1864 | 479,798,226 |
| 2025-07-17 | 7,120.00 | 50.23 | -98.6334 | -43.1824 | -55.4510 | 7,090.84 | 6,954.73 | 6,516.32 | 18.3 | 0.2018 | 479,124,003 |
| 2025-07-16 | 6,790.00 | 42.79 | -117.7114 | -29.3196 | -88.3918 | 7,087.77 | 6,949.12 | 6,506.17 | 19.2 | 0.2144 | 477,961,191 |
| 2025-07-15 | 6,890.00 | 44.67 | -106.7498 | -7.2217 | -99.5281 | 7,119.11 | 6,954.52 | 6,501.40 | 19.9 | 0.2161 | 478,124,115 |
| 2025-07-14 | 6,660.00 | 38.95 | -101.3878 | 17.6604 | -119.0482 | 7,143.23 | 6,956.70 | 6,494.87 | 20.7 | 0.2279 | 477,637,648 |
| 2025-07-11 | 6,730.00 | 40.12 | -69.6511 | 47.4224 | -117.0735 | 7,194.09 | 6,966.76 | 6,492.09 | 20.8 | 0.2178 | 477,950,324 |
| 2025-07-10 | 6,890.00 | 42.86 | -35.2577 | 76.6908 | -111.9484 | 7,242.94 | 6,974.79 | 6,488.10 | 21.4 | 0.1980 | 478,253,608 |
| 2025-07-09 | 6,790.00 | 40.50 | -7.1372 | 104.6779 | -111.8151 | 7,280.10 | 6,977.66 | 6,481.34 | 22.2 | 0.1898 | 477,955,862 |
| 2025-07-08 | 6,950.00 | 43.15 | 39.0403 | 132.6317 | -93.5914 | 7,331.68 | 6,984.02 | 6,476.15 | 23.2 | 0.1797 | 478,408,531 |
| 2025-07-07 | 7,070.00 | 45.20 | 81.1209 | 156.0295 | -74.9086 | 7,371.86 | 6,985.18 | 6,468.19 | 24.7 | 0.1740 | 478,709,228 |
| 2025-07-04 | 7,300.00 | 49.39 | 121.4328 | 174.7567 | -53.3238 | 7,403.64 | 6,982.30 | 6,458.08 | 26.5 | 0.1772 | 479,015,184 |
| 2025-07-03 | 7,690.00 | 57.82 | 147.7011 | 188.0876 | -40.3865 | 7,414.55 | 6,971.53 | 6,443.93 | 27.1 | 0.2022 | 479,391,899 |
| 2025-07-02 | 7,450.00 | 53.26 | 139.3715 | 198.1842 | -58.8127 | 7,385.55 | 6,947.18 | 6,422.98 | 28.0 | 0.2178 | 478,819,793 |
| 2025-07-01 | 7,310.00 | 50.35 | 151.1490 | 212.8874 | -61.7384 | 7,378.77 | 6,930.13 | 6,405.72 | 29.1 | 0.2416 | 478,189,536 |
| 2025-06-30 | 7,450.00 | 53.44 | 178.2375 | 228.3220 | -50.0845 | 7,386.00 | 6,917.26 | 6,390.52 | 30.7 | 0.2615 | 478,577,242 |
| 2025-06-27 | 7,170.00 | 47.46 | 195.9650 | 240.8431 | -44.8781 | 7,379.27 | 6,899.20 | 6,372.72 | 32.6 | 0.2763 | 478,033,974 |
| 2025-06-26 | 7,400.00 | 52.61 | 244.2506 | 252.0627 | -7.8121 | 7,401.30 | 6,890.02 | 6,359.32 | 34.4 | 0.2833 | 478,407,403 |
| 2025-06-25 | 7,590.00 | 57.40 | 278.9096 | 254.0157 | 24.8939 | 7,401.43 | 6,872.73 | 6,341.83 | 35.7 | 0.2877 | 478,837,839 |
| 2025-06-24 | 7,690.00 | 60.06 | 299.7447 | 247.7922 | 51.9525 | 7,381.58 | 6,848.41 | 6,320.85 | 36.1 | 0.2937 | 479,450,450 |
| 2025-06-23 | 7,750.00 | 61.66 | 311.7962 | 234.8041 | 76.9921 | 7,349.12 | 6,819.89 | 6,297.84 | 35.8 | 0.3023 | 480,151,470 |
| 2025-06-20 | 7,850.00 | 64.31 | 316.5340 | 215.5561 | 100.9779 | 7,306.92 | 6,788.36 | 6,273.43 | 35.9 | 0.3011 | 480,834,755 |
| 2025-06-19 | 7,870.00 | 64.83 | 307.7952 | 190.3116 | 117.4836 | 7,249.75 | 6,752.37 | 6,246.94 | 35.6 | 0.2902 | 481,599,982 |
| 2025-06-18 | 7,880.00 | 65.07 | 290.1279 | 160.9407 | 129.1872 | 7,184.47 | 6,714.48 | 6,219.66 | 35.3 | 0.2754 | 482,545,361 |
| 2025-06-17 | 8,140.00 | 71.54 | 262.3397 | 128.6439 | 133.6959 | 7,111.25 | 6,674.97 | 6,191.75 | 33.6 | 0.2528 | 483,458,429 |
| 2025-06-16 | 7,980.00 | 69.82 | 196.5834 | 95.2199 | 101.3635 | 7,002.96 | 6,625.31 | 6,159.01 | 31.7 | 0.1997 | 481,247,492 |
| 2025-06-13 | 7,520.00 | 64.04 | 126.0859 | 69.8790 | 56.2069 | 6,900.12 | 6,579.39 | 6,128.40 | 30.0 | 0.1690 | 478,477,036 |
| 2025-06-12 | 7,110.00 | 57.27 | 81.1079 | 55.8273 | 25.2806 | 6,834.86 | 6,547.51 | 6,105.02 | 29.0 | 0.1484 | 476,858,670 |
| 2025-06-11 | 7,000.00 | 55.16 | 64.2653 | 49.5072 | 14.7581 | 6,805.90 | 6,528.44 | 6,088.13 | 28.7 | 0.1500 | 476,220,215 |
| 2025-06-10 | 7,090.00 | 57.30 | 53.0332 | 45.8176 | 7.2156 | 6,785.47 | 6,512.45 | 6,072.80 | 28.2 | 0.1493 | 476,724,234 |
| 2025-06-09 | 6,990.00 | 55.52 | 28.7620 | 44.0137 | -15.2517 | 6,753.42 | 6,492.87 | 6,055.70 | 28.1 | 0.1457 | 476,346,602 |
| 2025-06-05 | 6,670.00 | 49.22 | 7.5465 | 47.8267 | -40.2801 | 6,728.51 | 6,476.02 | 6,040.00 | 28.1 | 0.1443 | 475,469,607 |
| 2025-06-04 | 6,770.00 | 51.33 | 12.9399 | 57.8967 | -44.9568 | 6,734.67 | 6,469.45 | 6,029.41 | 28.7 | 0.1447 | 475,728,770 |
