이뮨온시아
424870
KOSDAQ
10,830.00
기준일: 2025-11-28
-10 (-0.09%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
10,368,078
코드
424870
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
86.61
MACD Hist
388.2719
ADX14
42.8
EMA20
7,154.14
EMA60
6,366.56
BBW
0.7615
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 10,840.00 | 86.61 | 760.7120 | 372.4401 | 388.2719 | 7,154.14 | 6,366.56 | 6,231.32 | 42.8 | 0.7615 | 257,453,175 |
| 2025-11-26 | 8,770.00 | 79.19 | 500.3052 | 275.3721 | 224.9330 | 6,766.15 | 6,214.91 | 6,153.86 | 39.6 | 0.5353 | 218,219,610 |
| 2025-11-25 | 7,500.00 | 69.59 | 371.4178 | 219.1388 | 152.2789 | 6,555.22 | 6,128.30 | 6,109.89 | 37.0 | 0.4351 | 180,207,714 |
| 2025-11-24 | 7,250.00 | 66.78 | 330.8173 | 181.0691 | 149.7482 | 6,455.77 | 6,081.80 | 6,086.53 | 35.2 | 0.4048 | 172,351,340 |
| 2025-11-21 | 7,130.00 | 65.36 | 299.6390 | 143.6321 | 156.0069 | 6,372.16 | 6,042.20 | 6,066.98 | 33.2 | 0.3791 | 164,424,204 |
| 2025-11-20 | 7,240.00 | 67.83 | 267.7039 | 104.6303 | 163.0735 | 6,292.39 | 6,005.33 | 6,049.11 | 31.8 | 0.3569 | 169,380,476 |
| 2025-11-19 | 6,940.00 | 64.42 | 211.8492 | 63.8620 | 147.9873 | 6,192.64 | 5,963.48 | 6,029.10 | 30.4 | 0.3175 | 162,419,789 |
| 2025-11-18 | 7,180.00 | 69.93 | 168.0224 | 26.8651 | 141.1572 | 6,113.98 | 5,930.37 | 6,013.79 | 28.9 | 0.2892 | 167,832,480 |
| 2025-11-17 | 6,980.00 | 67.80 | 85.2030 | -8.4242 | 93.6272 | 6,001.76 | 5,888.01 | 5,994.19 | 27.2 | 0.2271 | 151,965,114 |
| 2025-11-14 | 6,400.00 | 60.21 | -1.3802 | -31.8310 | 30.4507 | 5,898.79 | 5,851.00 | 5,977.62 | 25.8 | 0.1680 | 128,019,578 |
| 2025-11-13 | 6,190.00 | 56.79 | -52.8173 | -39.4436 | -13.3737 | 5,846.03 | 5,832.39 | 5,970.52 | 25.1 | 0.1548 | 114,025,483 |
| 2025-11-12 | 5,720.00 | 47.38 | -96.3197 | -36.1002 | -60.2195 | 5,809.82 | 5,820.26 | 5,966.83 | 24.3 | 0.1648 | 79,429,336 |
| 2025-11-11 | 5,280.00 | 35.09 | -102.5890 | -21.0454 | -81.5436 | 5,819.28 | 5,823.66 | 5,970.98 | 25.1 | 0.1938 | 78,178,693 |
| 2025-11-10 | 5,550.00 | 40.48 | -64.2987 | -0.6595 | -63.6392 | 5,876.04 | 5,842.09 | 5,982.59 | 25.2 | 0.1736 | 79,247,880 |
| 2025-11-07 | 5,570.00 | 40.91 | -41.9820 | 15.2504 | -57.2323 | 5,910.36 | 5,851.99 | 5,989.86 | 26.6 | 0.1603 | 79,772,877 |
| 2025-11-06 | 5,750.00 | 44.91 | -14.9235 | 29.5584 | -44.4819 | 5,946.19 | 5,861.55 | 5,996.92 | 28.0 | 0.1486 | 80,599,097 |
| 2025-11-05 | 5,830.00 | 46.80 | 1.5028 | 40.6789 | -39.1761 | 5,966.84 | 5,865.33 | 6,001.07 | 29.3 | 0.1418 | 81,725,357 |
| 2025-11-04 | 5,970.00 | 50.24 | 14.3015 | 50.4729 | -36.1715 | 5,981.25 | 5,866.53 | 6,003.94 | 30.6 | 0.1369 | 83,656,566 |
| 2025-11-03 | 6,030.00 | 51.75 | 16.1746 | 59.5158 | -43.3412 | 5,982.43 | 5,863.02 | 6,004.52 | 30.8 | 0.1458 | 85,143,149 |
| 2025-10-31 | 5,840.00 | 47.07 | 12.2210 | 70.3511 | -58.1301 | 5,977.43 | 5,857.36 | 6,004.09 | 31.1 | 0.1659 | 83,562,314 |
| 2025-10-30 | 5,810.00 | 46.30 | 26.3425 | 84.8836 | -58.5411 | 5,991.89 | 5,857.95 | 6,006.84 | 31.9 | 0.1871 | 82,703,507 |
| 2025-10-29 | 5,870.00 | 47.58 | 47.0381 | 99.5189 | -52.4809 | 6,011.04 | 5,859.58 | 6,010.15 | 32.8 | 0.1891 | 83,631,334 |
| 2025-10-28 | 6,000.00 | 50.37 | 66.6598 | 112.6391 | -45.9793 | 6,025.88 | 5,859.22 | 6,012.51 | 33.1 | 0.1946 | 84,482,087 |
| 2025-10-27 | 6,130.00 | 53.28 | 77.4984 | 124.1339 | -46.6356 | 6,028.61 | 5,854.45 | 6,012.72 | 33.4 | 0.1948 | 85,803,285 |
| 2025-10-24 | 5,850.00 | 47.19 | 76.9687 | 135.7928 | -58.8241 | 6,017.94 | 5,845.11 | 6,010.75 | 33.9 | 0.1948 | 84,253,695 |
| 2025-10-23 | 5,930.00 | 48.88 | 103.6822 | 150.4989 | -46.8167 | 6,035.61 | 5,844.95 | 6,013.45 | 35.1 | 0.1939 | 85,194,405 |
| 2025-10-22 | 5,930.00 | 48.88 | 128.1247 | 162.2030 | -34.0783 | 6,046.73 | 5,842.06 | 6,014.85 | 36.3 | 0.1946 | 85,194,405 |
| 2025-10-21 | 6,010.00 | 50.44 | 157.4587 | 170.7226 | -13.2640 | 6,059.02 | 5,839.08 | 6,016.28 | 37.2 | 0.1963 | 86,612,870 |
| 2025-10-20 | 6,220.00 | 54.68 | 184.4637 | 174.0386 | 10.4251 | 6,064.18 | 5,833.29 | 6,016.38 | 37.5 | 0.1969 | 89,126,099 |
| 2025-10-17 | 6,160.00 | 53.65 | 194.8670 | 171.4323 | 23.4347 | 6,047.78 | 5,820.18 | 6,012.96 | 36.9 | 0.1955 | 83,568,003 |
| 2025-10-16 | 6,370.00 | 57.95 | 211.4201 | 165.5737 | 45.8464 | 6,035.96 | 5,808.66 | 6,010.49 | 36.6 | 0.1947 | 86,366,445 |
| 2025-10-15 | 6,630.00 | 63.84 | 208.0908 | 154.1121 | 53.9787 | 6,000.80 | 5,789.63 | 6,004.45 | 35.5 | 0.1915 | 88,819,406 |
| 2025-10-14 | 6,370.00 | 60.07 | 174.3419 | 140.6174 | 33.7245 | 5,934.57 | 5,761.14 | 5,993.93 | 34.3 | 0.1676 | 76,930,523 |
| 2025-10-13 | 6,150.00 | 56.51 | 155.2029 | 132.1863 | 23.0167 | 5,888.74 | 5,740.50 | 5,987.61 | 33.9 | 0.1561 | 73,223,436 |
| 2025-10-10 | 6,300.00 | 59.90 | 150.9171 | 126.4321 | 24.4850 | 5,861.24 | 5,726.62 | 5,984.88 | 32.7 | 0.1534 | 78,056,580 |
| 2025-10-02 | 5,960.00 | 54.12 | 127.9790 | 120.3108 | 7.6682 | 5,815.05 | 5,707.19 | 5,979.59 | 31.6 | 0.1412 | 72,379,768 |
| 2025-10-01 | 6,110.00 | 57.51 | 131.4582 | 118.3938 | 13.0645 | 5,799.79 | 5,698.62 | 5,979.92 | 30.7 | 0.1443 | 75,663,662 |
| 2025-09-30 | 6,470.00 | 66.86 | 118.7142 | 115.1277 | 3.5865 | 5,767.14 | 5,684.67 | 5,977.73 | 29.2 | 0.1444 | 81,144,259 |
| 2025-09-29 | 5,560.00 | 46.42 | 64.0669 | 114.2310 | -50.1642 | 5,693.15 | 5,658.05 | 5,969.46 | 27.6 | 0.1249 | 52,862,265 |
| 2025-09-26 | 5,450.00 | 42.44 | 86.0397 | 126.7721 | -40.7324 | 5,707.17 | 5,661.37 | 5,976.34 | 29.0 | 0.1458 | 52,401,734 |
| 2025-09-25 | 5,750.00 | 52.28 | 124.0334 | 136.9552 | -12.9217 | 5,734.24 | 5,668.54 | 5,985.19 | 30.5 | 0.1557 | 53,593,844 |
| 2025-09-24 | 5,700.00 | 50.51 | 140.1777 | 140.1856 | -0.0078 | 5,732.58 | 5,665.78 | 5,989.14 | 30.6 | 0.1824 | 51,929,232 |
| 2025-09-23 | 5,980.00 | 62.64 | 163.8357 | 140.1876 | 23.6482 | 5,736.01 | 5,664.62 | 5,994.00 | 31.1 | 0.1970 | 53,011,465 |
| 2025-09-22 | 6,000.00 | 63.65 | 163.1397 | 134.2755 | 28.8642 | 5,710.33 | 5,653.93 | 5,994.23 | 30.5 | 0.2056 | 54,099,245 |
| 2025-09-19 | 5,890.00 | 60.37 | 157.8421 | 127.0595 | 30.7826 | 5,679.83 | 5,642.20 | 5,994.14 | 29.8 | 0.2055 | 53,260,271 |
| 2025-09-18 | 5,890.00 | 60.37 | 159.9845 | 119.3638 | 40.6207 | 5,657.71 | 5,633.80 | 5,995.89 | 29.1 | 0.2307 | 53,260,271 |
| 2025-09-17 | 5,840.00 | 58.92 | 160.3920 | 109.2086 | 51.1833 | 5,633.26 | 5,625.11 | 5,997.67 | 28.0 | 0.2637 | 51,723,206 |
| 2025-09-16 | 5,940.00 | 63.22 | 163.6699 | 96.4128 | 67.2572 | 5,611.50 | 5,617.83 | 6,000.32 | 27.2 | 0.2792 | 52,445,751 |
| 2025-09-15 | 5,980.00 | 64.98 | 155.2914 | 79.5985 | 75.6929 | 5,576.92 | 5,606.90 | 6,001.33 | 26.4 | 0.2736 | 53,561,497 |
| 2025-09-12 | 5,990.00 | 65.41 | 138.2657 | 60.6753 | 77.5905 | 5,534.49 | 5,594.26 | 6,001.69 | 25.0 | 0.2579 | 54,506,790 |
| 2025-09-11 | 5,750.00 | 59.54 | 113.5055 | 41.2777 | 72.2279 | 5,486.54 | 5,580.84 | 6,001.88 | 23.5 | 0.2383 | 52,090,401 |
| 2025-09-10 | 5,760.00 | 59.93 | 104.6879 | 23.2207 | 81.4672 | 5,458.81 | 5,575.11 | 6,006.12 | 22.6 | 0.2326 | 52,819,761 |
| 2025-09-09 | 5,780.00 | 60.68 | 90.8925 | 2.8539 | 88.0386 | 5,427.10 | 5,568.84 | 6,010.25 | 21.6 | 0.2241 | 53,600,465 |
| 2025-09-08 | 5,770.00 | 60.45 | 69.9260 | -19.1558 | 89.0818 | 5,389.96 | 5,561.68 | 6,014.12 | 20.7 | 0.2099 | 52,819,285 |
| 2025-09-05 | 5,770.00 | 60.45 | 43.1663 | -41.4262 | 84.5926 | 5,349.95 | 5,554.62 | 6,018.23 | 19.2 | 0.1937 | 52,819,285 |
| 2025-09-04 | 5,650.00 | 57.92 | 8.3833 | -62.5744 | 70.9577 | 5,305.74 | 5,547.32 | 6,022.40 | 17.9 | 0.1700 | 51,391,267 |
| 2025-09-03 | 5,580.00 | 56.42 | -23.9162 | -80.3138 | 56.3976 | 5,269.50 | 5,543.84 | 6,028.66 | 16.8 | 0.1524 | 50,062,209 |
| 2025-09-02 | 5,330.00 | 50.54 | -57.6669 | -94.4132 | 36.7462 | 5,236.82 | 5,542.61 | 6,036.20 | 15.8 | 0.1386 | 47,905,221 |
| 2025-09-01 | 5,240.00 | 48.21 | -74.4519 | -103.5998 | 29.1479 | 5,227.01 | 5,549.82 | 6,048.07 | 15.7 | 0.1386 | 47,224,993 |
| 2025-08-29 | 5,290.00 | 49.41 | -85.6290 | -110.8867 | 25.2578 | 5,225.64 | 5,560.32 | 6,061.65 | 15.6 | 0.1413 | 47,819,234 |
| 2025-08-28 | 5,130.00 | 45.36 | -103.7404 | -117.2012 | 13.4608 | 5,218.86 | 5,569.49 | 6,074.62 | 15.6 | 0.1625 | 47,168,678 |
| 2025-08-27 | 5,240.00 | 47.80 | -109.0573 | -120.5664 | 11.5091 | 5,228.22 | 5,584.39 | 6,090.49 | 15.9 | 0.1764 | 47,638,201 |
| 2025-08-26 | 5,210.00 | 47.08 | -125.4573 | -123.4436 | -2.0137 | 5,226.98 | 5,596.06 | 6,104.79 | 16.2 | 0.2000 | 47,230,937 |
| 2025-08-25 | 5,300.00 | 48.97 | -141.5103 | -122.9402 | -18.5701 | 5,228.77 | 5,609.15 | 6,119.83 | 16.2 | 0.2082 | 47,802,654 |
| 2025-08-22 | 4,895.00 | 38.70 | -169.1051 | -118.2977 | -50.8074 | 5,221.27 | 5,619.63 | 6,133.60 | 16.3 | 0.2138 | 45,082,914 |
| 2025-08-21 | 4,700.00 | 32.64 | -160.6300 | -105.5958 | -55.0342 | 5,255.61 | 5,644.19 | 6,154.42 | 17.3 | 0.2087 | 43,884,744 |
| 2025-08-20 | 4,855.00 | 35.21 | -127.6217 | -91.8373 | -35.7844 | 5,314.10 | 5,676.20 | 6,178.87 | 17.8 | 0.1879 | 45,069,881 |
| 2025-08-19 | 5,130.00 | 40.45 | -99.4167 | -82.8912 | -16.5255 | 5,362.42 | 5,704.03 | 6,201.11 | 18.9 | 0.1869 | 46,190,414 |
| 2025-08-18 | 5,450.00 | 48.21 | -89.9707 | -78.7598 | -11.2109 | 5,386.89 | 5,723.49 | 6,219.12 | 19.6 | 0.1978 | 47,002,372 |
| 2025-08-14 | 5,370.00 | 45.80 | -109.1873 | -75.9571 | -33.2302 | 5,380.24 | 5,732.76 | 6,232.04 | 20.0 | 0.2358 | 46,491,561 |
| 2025-08-13 | 5,130.00 | 37.71 | -123.9811 | -67.6495 | -56.3316 | 5,381.32 | 5,745.06 | 6,246.53 | 20.2 | 0.2670 | 44,555,102 |
| 2025-08-12 | 5,110.00 | 36.99 | -116.6236 | -53.5666 | -63.0570 | 5,407.78 | 5,765.91 | 6,265.30 | 21.0 | 0.2775 | 44,399,955 |
| 2025-08-11 | 5,160.00 | 38.02 | -103.5001 | -37.8024 | -65.6977 | 5,439.12 | 5,788.14 | 6,284.71 | 22.1 | 0.2652 | 44,643,526 |
| 2025-08-08 | 5,080.00 | 35.34 | -90.3352 | -21.3780 | -68.9572 | 5,468.50 | 5,809.44 | 6,303.62 | 22.9 | 0.2517 | 44,369,446 |
| 2025-08-07 | 5,210.00 | 37.80 | -64.0725 | -4.1387 | -59.9338 | 5,509.40 | 5,834.16 | 6,324.18 | 23.8 | 0.2316 | 44,723,881 |
| 2025-08-06 | 5,300.00 | 39.58 | -42.8562 | 10.8448 | -53.7010 | 5,540.92 | 5,855.32 | 6,342.91 | 25.4 | 0.2164 | 45,011,148 |
| 2025-08-05 | 5,330.00 | 40.16 | -24.3167 | 24.2700 | -48.5868 | 5,566.27 | 5,874.14 | 6,360.43 | 27.0 | 0.2552 | 45,277,933 |
| 2025-08-04 | 5,330.00 | 40.16 | -3.3545 | 36.4167 | -39.7712 | 5,591.15 | 5,892.59 | 6,377.75 | 28.8 | 0.3029 | 45,277,933 |
| 2025-08-01 | 5,350.00 | 40.50 | 23.4497 | 46.3595 | -22.9098 | 5,618.63 | 5,911.66 | 6,395.36 | 30.8 | 0.3487 | 45,480,185 |
| 2025-07-31 | 5,670.00 | 46.39 | 55.2842 | 52.0870 | 3.1972 | 5,646.91 | 5,930.70 | 6,412.93 | 33.0 | 0.3736 | 46,016,392 |
| 2025-07-30 | 5,630.00 | 45.47 | 62.5306 | 51.2877 | 11.2429 | 5,644.48 | 5,939.54 | 6,425.42 | 34.5 | 0.3914 | 45,631,091 |
| 2025-07-29 | 5,800.00 | 48.78 | 74.9429 | 48.4769 | 26.4660 | 5,646.01 | 5,950.03 | 6,438.79 | 35.7 | 0.4182 | 46,050,005 |
| 2025-07-28 | 5,620.00 | 44.83 | 72.3863 | 41.8605 | 30.5259 | 5,629.80 | 5,955.12 | 6,449.52 | 37.1 | 0.4412 | 45,485,888 |
| 2025-07-25 | 5,580.00 | 43.95 | 86.3975 | 34.2290 | 52.1685 | 5,630.83 | 5,966.48 | 6,463.46 | 38.1 | 0.4616 | 44,698,894 |
| 2025-07-24 | 5,640.00 | 44.96 | 107.0970 | 21.1869 | 85.9101 | 5,636.18 | 5,979.58 | 6,478.31 | 39.9 | 0.4723 | 45,148,949 |
| 2025-07-23 | 5,740.00 | 46.61 | 125.8502 | -0.2907 | 126.1409 | 5,635.78 | 5,991.09 | 6,492.40 | 41.2 | 0.4780 | 45,704,709 |
| 2025-07-22 | 5,960.00 | 50.41 | 137.7737 | -31.8259 | 169.5996 | 5,624.80 | 5,999.60 | 6,505.05 | 42.6 | 0.4773 | 46,404,721 |
| 2025-07-21 | 5,980.00 | 50.76 | 128.5884 | -74.2258 | 202.8142 | 5,589.52 | 6,000.94 | 6,514.21 | 44.0 | 0.4721 | 47,608,614 |
| 2025-07-18 | 6,300.00 | 56.58 | 112.9580 | -124.9293 | 237.8873 | 5,548.42 | 6,001.65 | 6,523.18 | 44.4 | 0.4637 | 48,913,541 |
| 2025-07-17 | 6,360.00 | 57.73 | 58.7830 | -184.4012 | 243.1842 | 5,469.30 | 5,991.54 | 6,526.94 | 43.7 | 0.4264 | 50,548,735 |
| 2025-07-16 | 6,300.00 | 56.92 | -17.3281 | -245.1972 | 227.8691 | 5,375.55 | 5,979.05 | 6,529.74 | 43.1 | 0.3722 | 44,113,183 |
| 2025-07-15 | 5,880.00 | 50.74 | -108.1124 | -302.1645 | 194.0521 | 5,278.24 | 5,968.17 | 6,533.60 | 42.7 | 0.3060 | 38,043,061 |
| 2025-07-14 | 5,620.00 | 46.32 | -179.6501 | -350.6775 | 171.0275 | 5,214.89 | 5,971.16 | 6,544.59 | 42.7 | 0.2747 | 34,000,641 |
| 2025-07-11 | 5,600.00 | 45.98 | -241.8722 | -393.4344 | 151.5621 | 5,172.25 | 5,983.06 | 6,560.13 | 42.7 | 0.2572 | 29,257,326 |
| 2025-07-10 | 5,700.00 | 47.40 | -315.7359 | -431.3249 | 115.5890 | 5,127.22 | 5,996.05 | 6,576.26 | 43.6 | 0.2515 | 31,517,564 |
| 2025-07-09 | 4,770.00 | 28.26 | -415.6020 | -460.2222 | 44.6201 | 5,066.93 | 6,006.08 | 6,590.99 | 44.6 | 0.2619 | 15,372,298 |
| 2025-07-08 | 4,610.00 | 23.83 | -442.3316 | -471.3772 | 29.0456 | 5,098.19 | 6,047.98 | 6,621.60 | 46.7 | 0.3043 | 14,731,263 |
| 2025-07-07 | 4,540.00 | 21.87 | -453.7233 | -478.6386 | 24.9153 | 5,149.57 | 6,096.73 | 6,655.40 | 47.5 | 0.3238 | 14,492,312 |
| 2025-07-04 | 4,765.00 | 23.69 | -454.5364 | -484.8674 | 30.3310 | 5,213.74 | 6,149.50 | 6,690.96 | 48.3 | 0.3186 | 14,905,978 |
| 2025-07-03 | 4,905.00 | 24.89 | -471.8719 | -492.4502 | 20.5782 | 5,260.98 | 6,196.43 | 6,723.33 | 49.8 | 0.3292 | 15,293,118 |
| 2025-07-02 | 4,685.00 | 18.92 | -501.3893 | -497.5947 | -3.7946 | 5,298.45 | 6,240.21 | 6,753.89 | 51.2 | 0.3506 | 14,671,017 |
| 2025-07-01 | 4,655.00 | 18.09 | -509.3712 | -496.6461 | -12.7251 | 5,363.02 | 6,292.93 | 6,788.66 | 51.0 | 0.3720 | 14,103,413 |
| 2025-06-30 | 4,675.00 | 18.21 | -509.0955 | -493.4648 | -15.6307 | 5,437.55 | 6,348.45 | 6,824.52 | 51.1 | 0.3877 | 14,463,119 |
| 2025-06-27 | 4,855.00 | 19.23 | -503.3749 | -489.5571 | -13.8178 | 5,517.82 | 6,405.18 | 6,860.64 | 51.3 | 0.4097 | 14,953,672 |
| 2025-06-26 | 4,950.00 | 19.77 | -507.0789 | -486.1027 | -20.9762 | 5,587.59 | 6,457.73 | 6,894.35 | 52.2 | 0.4158 | 15,351,326 |
| 2025-06-25 | 5,100.00 | 20.62 | -514.1034 | -480.8586 | -33.2448 | 5,654.70 | 6,508.83 | 6,927.03 | 53.2 | 0.4139 | 15,909,569 |
| 2025-06-24 | 4,925.00 | 16.74 | -530.8642 | -472.5474 | -58.3168 | 5,713.09 | 6,556.59 | 6,957.74 | 54.5 | 0.4010 | 14,894,079 |
| 2025-06-23 | 4,865.00 | 15.42 | -526.7172 | -457.9682 | -68.7490 | 5,796.05 | 6,611.90 | 6,991.90 | 55.4 | 0.3742 | 14,172,793 |
| 2025-06-20 | 5,100.00 | 16.36 | -507.6537 | -440.7810 | -66.8727 | 5,894.05 | 6,671.12 | 7,027.65 | 55.3 | 0.3540 | 14,726,642 |
| 2025-06-19 | 4,990.00 | 14.08 | -499.8650 | -424.0628 | -75.8022 | 5,977.64 | 6,724.38 | 7,060.04 | 55.3 | 0.3663 | 12,776,741 |
| 2025-06-18 | 5,290.00 | 15.12 | -471.4529 | -405.1123 | -66.3407 | 6,081.60 | 6,783.17 | 7,094.83 | 55.5 | 0.3455 | 13,756,899 |
| 2025-06-17 | 5,410.00 | 15.55 | -458.8768 | -388.5271 | -70.3497 | 6,164.92 | 6,833.78 | 7,125.17 | 56.4 | 0.3684 | 14,403,044 |
| 2025-06-16 | 5,290.00 | 13.27 | -448.3687 | -370.9397 | -77.4290 | 6,244.39 | 6,882.05 | 7,153.99 | 57.4 | 13,579,626 | |
| 2025-06-13 | 5,520.00 | 13.94 | -416.2166 | -351.5824 | -64.6342 | 6,344.85 | 6,936.02 | 7,185.32 | 57.4 | 14,308,421 | |
| 2025-06-12 | 5,810.00 | 14.82 | -392.5430 | -335.4239 | -57.1191 | 6,431.68 | 6,984.02 | 7,213.31 | 57.7 | 15,319,820 | |
| 2025-06-11 | 5,950.00 | 15.25 | -386.1444 | -321.1441 | -65.0003 | 6,497.12 | 7,023.81 | 7,236.89 | 59.1 | 16,360,401 | |
| 2025-06-10 | 5,910.00 | 14.59 | -386.6154 | -304.8940 | -81.7214 | 6,554.71 | 7,060.21 | 7,258.52 | 60.7 | 15,222,349 | |
| 2025-06-09 | 5,710.00 | 11.40 | -377.5203 | -284.4637 | -93.0566 | 6,622.57 | 7,099.20 | 7,281.19 | 62.5 | 13,706,317 | |
| 2025-06-05 | 5,900.00 | 11.79 | -340.0568 | -261.1995 | -78.8573 | 6,718.63 | 7,146.30 | 7,307.59 | 64.5 | 15,065,817 | |
| 2025-06-04 | 6,100.00 | 12.20 | -306.6390 | -241.4852 | -65.1538 | 6,804.81 | 7,188.54 | 7,331.25 | 67.4 | 16,790,139 |
