닷밀
464580
KOSDAQ
2,330.00
기준일: 2025-11-28
-35 (-1.48%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
305,670
코드
464580
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
45.48
MACD Hist
11.4100
ADX14
21.1
EMA20
2,400.54
EMA60
2,614.41
BBW
0.1653
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 2,365.00 | 45.48 | -55.6570 | -67.0670 | 11.4100 | 2,400.54 | 2,614.41 | 3,159.23 | 21.1 | 0.1653 | 53,001,926 |
| 2025-11-26 | 2,405.00 | 47.94 | -59.5507 | -69.9194 | 10.3688 | 2,404.29 | 2,622.87 | 3,172.58 | 20.2 | 0.1874 | 53,670,080 |
| 2025-11-25 | 2,440.00 | 50.14 | -67.7270 | -72.5116 | 4.7847 | 2,404.21 | 2,630.25 | 3,185.48 | 19.1 | 0.2292 | 60,211,253 |
| 2025-11-24 | 2,285.00 | 38.55 | -80.7414 | -73.7078 | -7.0336 | 2,400.44 | 2,636.70 | 3,198.00 | 17.9 | 0.2348 | 48,118,811 |
| 2025-11-21 | 2,290.00 | 38.82 | -80.3964 | -71.9494 | -8.4470 | 2,412.60 | 2,648.62 | 3,213.35 | 17.6 | 0.2326 | 48,307,662 |
| 2025-11-20 | 2,335.00 | 41.23 | -79.2956 | -69.8377 | -9.4580 | 2,425.50 | 2,660.78 | 3,228.87 | 17.5 | 0.2292 | 48,375,550 |
| 2025-11-19 | 2,280.00 | 36.77 | -81.3191 | -67.4732 | -13.8460 | 2,435.03 | 2,671.82 | 3,243.89 | 17.9 | 0.2282 | 48,324,604 |
| 2025-11-18 | 2,285.00 | 37.00 | -77.1190 | -64.0117 | -13.1073 | 2,451.34 | 2,685.10 | 3,260.09 | 17.6 | 0.2192 | 48,441,805 |
| 2025-11-17 | 2,355.00 | 40.40 | -71.1455 | -60.7348 | -10.4107 | 2,468.85 | 2,698.67 | 3,276.48 | 18.0 | 0.2089 | 48,559,971 |
| 2025-11-14 | 2,350.00 | 40.03 | -69.6136 | -58.1322 | -11.4814 | 2,480.84 | 2,710.32 | 3,291.97 | 18.6 | 0.2043 | 48,434,313 |
| 2025-11-13 | 2,365.00 | 40.73 | -66.1366 | -55.2618 | -10.8748 | 2,494.61 | 2,722.53 | 3,307.80 | 19.6 | 0.1987 | 48,521,688 |
| 2025-11-12 | 2,360.00 | 40.41 | -62.2640 | -52.5431 | -9.7209 | 2,508.26 | 2,734.65 | 3,323.64 | 20.8 | 0.1956 | 48,470,680 |
| 2025-11-11 | 2,350.00 | 39.80 | -55.9064 | -50.1129 | -5.7935 | 2,523.86 | 2,747.35 | 3,339.84 | 22.1 | 0.1922 | 48,328,811 |
| 2025-11-10 | 2,480.00 | 45.34 | -45.9605 | -48.6645 | 2.7041 | 2,542.16 | 2,760.82 | 3,356.47 | 23.5 | 0.1837 | 48,666,892 |
| 2025-11-07 | 2,405.00 | 40.94 | -45.8337 | -49.3406 | 3.5069 | 2,548.71 | 2,770.34 | 3,371.20 | 24.9 | 0.1846 | 48,588,470 |
| 2025-11-06 | 2,465.00 | 43.54 | -37.3688 | -50.2173 | 12.8485 | 2,563.83 | 2,782.72 | 3,387.44 | 26.4 | 0.1845 | 48,749,064 |
| 2025-11-05 | 2,560.00 | 48.04 | -32.1301 | -53.4294 | 21.2994 | 2,574.24 | 2,793.49 | 3,402.95 | 27.3 | 0.1896 | 48,958,118 |
| 2025-11-04 | 2,620.00 | 51.14 | -34.6489 | -58.7542 | 24.1053 | 2,575.73 | 2,801.41 | 3,417.11 | 28.2 | 0.1942 | 49,235,702 |
| 2025-11-03 | 2,520.00 | 45.72 | -43.4690 | -64.7806 | 21.3116 | 2,571.07 | 2,807.56 | 3,430.51 | 28.9 | 0.1971 | 48,751,530 |
| 2025-10-31 | 2,570.00 | 48.20 | -43.9126 | -70.1085 | 26.1959 | 2,576.45 | 2,817.31 | 3,445.81 | 29.1 | 0.1996 | 49,151,223 |
| 2025-10-30 | 2,660.00 | 53.01 | -48.9309 | -76.6574 | 27.7266 | 2,577.13 | 2,825.69 | 3,460.53 | 28.7 | 0.2077 | 49,847,886 |
| 2025-10-29 | 2,795.00 | 61.55 | -63.7880 | -83.5891 | 19.8011 | 2,568.41 | 2,831.31 | 3,473.99 | 28.2 | 0.2189 | 51,627,112 |
| 2025-10-28 | 2,590.00 | 50.24 | -95.5687 | -88.5394 | -7.0293 | 2,544.55 | 2,832.54 | 3,485.40 | 27.1 | 0.2145 | 40,992,810 |
| 2025-10-27 | 2,310.00 | 20.62 | -113.8696 | -86.7820 | -27.0875 | 2,539.77 | 2,840.76 | 3,500.45 | 26.7 | 0.2260 | 29,375,392 |
| 2025-10-24 | 2,330.00 | 21.47 | -107.0628 | -80.0102 | -27.0527 | 2,563.96 | 2,858.75 | 3,520.46 | 24.4 | 0.2132 | 29,666,875 |
| 2025-10-23 | 2,350.00 | 22.32 | -98.8540 | -73.2470 | -25.6070 | 2,588.58 | 2,876.67 | 3,540.46 | 22.4 | 0.1996 | 29,751,899 |
| 2025-10-22 | 2,410.00 | 25.09 | -88.9751 | -66.8452 | -22.1298 | 2,613.70 | 2,894.53 | 3,560.47 | 20.6 | 0.1804 | 29,880,789 |
| 2025-10-21 | 2,475.00 | 28.68 | -81.1809 | -61.3128 | -19.8681 | 2,635.14 | 2,910.95 | 3,579.81 | 18.8 | 0.1659 | 30,027,332 |
| 2025-10-20 | 2,475.00 | 28.68 | -76.6700 | -56.3457 | -20.3242 | 2,652.00 | 2,925.73 | 3,598.37 | 17.7 | 0.1551 | 30,027,332 |
| 2025-10-17 | 2,500.00 | 30.11 | -69.7972 | -51.2647 | -18.5325 | 2,670.63 | 2,941.01 | 3,617.25 | 16.8 | 0.1398 | 30,152,324 |
| 2025-10-16 | 2,570.00 | 34.58 | -62.5554 | -46.6316 | -15.9238 | 2,688.59 | 2,955.96 | 3,636.03 | 16.0 | 0.1268 | 30,303,617 |
| 2025-10-15 | 2,600.00 | 36.75 | -59.5295 | -42.6506 | -16.8789 | 2,701.07 | 2,969.04 | 3,653.95 | 16.0 | 0.1224 | 30,396,888 |
| 2025-10-14 | 2,550.00 | 29.94 | -57.8560 | -38.4309 | -19.4251 | 2,711.71 | 2,981.55 | 3,671.66 | 15.6 | 0.1281 | 30,343,439 |
| 2025-10-13 | 2,585.00 | 32.19 | -49.7876 | -33.5746 | -16.2129 | 2,728.73 | 2,996.18 | 3,690.51 | 15.2 | 0.1175 | 30,458,922 |
| 2025-10-10 | 2,650.00 | 37.00 | -42.3288 | -29.5214 | -12.8074 | 2,743.86 | 3,010.12 | 3,709.09 | 14.8 | 0.1045 | 30,610,570 |
| 2025-10-02 | 2,685.00 | 39.98 | -38.8111 | -26.3195 | -12.4916 | 2,753.75 | 3,022.33 | 3,726.89 | 15.8 | 0.0972 | 30,713,371 |
| 2025-10-01 | 2,670.00 | 37.99 | -37.3205 | -23.1966 | -14.1238 | 2,760.98 | 3,033.76 | 3,744.40 | 16.9 | 0.0924 | 30,681,658 |
| 2025-09-30 | 2,670.00 | 37.99 | -33.3477 | -19.6657 | -13.6820 | 2,770.56 | 3,046.09 | 3,762.46 | 17.2 | 0.0847 | 30,681,658 |
| 2025-09-29 | 2,655.00 | 36.16 | -27.7920 | -16.2452 | -11.5468 | 2,781.14 | 3,058.84 | 3,780.82 | 17.9 | 0.0742 | 30,639,663 |
| 2025-09-26 | 2,730.00 | 41.89 | -18.7693 | -13.3585 | -5.4108 | 2,794.42 | 3,072.53 | 3,799.74 | 18.7 | 0.0570 | 30,757,212 |
| 2025-09-25 | 2,790.00 | 47.46 | -14.6165 | -12.0058 | -2.6107 | 2,801.20 | 3,084.14 | 3,817.72 | 19.6 | 0.0509 | 30,816,510 |
| 2025-09-24 | 2,755.00 | 43.38 | -15.2124 | -11.3531 | -3.8593 | 2,802.38 | 3,094.11 | 3,834.99 | 21.0 | 0.0553 | 30,732,658 |
| 2025-09-23 | 2,785.00 | 46.24 | -12.1882 | -10.3883 | -1.7999 | 2,807.37 | 3,105.61 | 3,853.15 | 22.4 | 0.0514 | 30,824,318 |
| 2025-09-22 | 2,785.00 | 46.24 | -11.2054 | -9.9383 | -1.2671 | 2,809.72 | 3,116.48 | 3,871.10 | 23.1 | 0.0508 | 30,824,318 |
| 2025-09-19 | 2,810.00 | 48.54 | -9.7880 | -9.6215 | -0.1665 | 2,812.33 | 3,127.71 | 3,889.35 | 23.9 | 0.0494 | 30,883,838 |
| 2025-09-18 | 2,790.00 | 46.57 | -10.3820 | -9.5799 | -0.8022 | 2,812.57 | 3,138.48 | 3,907.49 | 24.7 | 0.0643 | 30,833,727 |
| 2025-09-17 | 2,800.00 | 47.41 | -8.9528 | -9.3793 | 0.4265 | 2,814.95 | 3,150.30 | 3,926.27 | 25.6 | 0.0638 | 30,926,779 |
| 2025-09-16 | 2,780.00 | 45.58 | -8.0166 | -9.4860 | 1.4694 | 2,816.52 | 3,162.17 | 3,945.20 | 26.8 | 0.0656 | 30,841,944 |
| 2025-09-15 | 2,775.00 | 45.13 | -4.6686 | -9.8533 | 5.1847 | 2,820.37 | 3,175.13 | 3,964.79 | 28.0 | 0.0636 | 30,761,594 |
| 2025-09-12 | 2,815.00 | 48.04 | 0.1815 | -11.1495 | 11.3310 | 2,825.14 | 3,188.69 | 3,984.78 | 29.1 | 0.0967 | 30,850,106 |
| 2025-09-11 | 2,835.00 | 49.53 | 2.2968 | -13.9822 | 16.2790 | 2,826.21 | 3,201.36 | 4,004.44 | 30.0 | 0.1084 | 30,982,425 |
| 2025-09-10 | 2,915.00 | 55.94 | 2.9268 | -18.0520 | 20.9788 | 2,825.28 | 3,213.78 | 4,024.10 | 30.5 | 0.1147 | 31,158,217 |
| 2025-09-09 | 2,880.00 | 53.50 | -4.4570 | -23.2967 | 18.8397 | 2,815.84 | 3,223.90 | 4,042.74 | 30.7 | 0.1182 | 30,965,904 |
| 2025-09-08 | 2,840.00 | 50.58 | -10.2530 | -28.0066 | 17.7536 | 2,809.09 | 3,235.56 | 4,062.28 | 31.2 | 0.1175 | 30,755,776 |
| 2025-09-05 | 2,820.00 | 49.10 | -13.4290 | -32.4450 | 19.0160 | 2,805.83 | 3,248.97 | 4,082.82 | 32.2 | 0.1195 | 30,529,516 |
| 2025-09-04 | 2,815.00 | 48.75 | -15.2510 | -37.1990 | 21.9480 | 2,804.34 | 3,263.51 | 4,104.05 | 32.6 | 0.1204 | 30,448,291 |
| 2025-09-03 | 2,830.00 | 49.72 | -16.8456 | -42.6860 | 25.8404 | 2,803.22 | 3,278.71 | 4,125.71 | 32.8 | 0.1239 | 30,542,430 |
| 2025-09-02 | 2,800.00 | 47.79 | -20.1631 | -49.1461 | 28.9830 | 2,800.40 | 3,293.93 | 4,147.49 | 33.1 | 0.1260 | 30,389,483 |
| 2025-09-01 | 2,825.00 | 49.25 | -21.0497 | -56.3919 | 35.3422 | 2,800.44 | 3,310.67 | 4,170.13 | 33.4 | 0.1303 | 30,554,390 |
| 2025-08-29 | 2,825.00 | 49.25 | -24.4205 | -65.2274 | 40.8069 | 2,797.86 | 3,327.13 | 4,192.74 | 34.1 | 0.1430 | 30,554,390 |
| 2025-08-28 | 2,890.00 | 52.88 | -28.3678 | -75.4292 | 47.0614 | 2,795.00 | 3,344.15 | 4,215.73 | 34.1 | 0.1443 | 30,798,772 |
| 2025-08-27 | 2,810.00 | 48.55 | -39.6114 | -87.1945 | 47.5831 | 2,785.00 | 3,359.55 | 4,238.01 | 34.2 | 0.1383 | 30,319,105 |
| 2025-08-26 | 2,795.00 | 47.71 | -45.2408 | -99.0903 | 53.8495 | 2,782.37 | 3,378.18 | 4,262.01 | 34.3 | 0.1374 | 29,738,981 |
| 2025-08-25 | 2,830.00 | 49.45 | -50.2406 | -112.5527 | 62.3121 | 2,781.04 | 3,397.95 | 4,286.66 | 34.0 | 0.1353 | 30,305,001 |
| 2025-08-22 | 2,960.00 | 56.58 | -59.4550 | -128.1307 | 68.6757 | 2,775.88 | 3,417.20 | 4,311.15 | 33.2 | 0.1304 | 30,902,647 |
| 2025-08-21 | 2,870.00 | 52.14 | -83.5875 | -145.2996 | 61.7121 | 2,756.50 | 3,432.70 | 4,333.85 | 32.2 | 0.1014 | 27,965,559 |
| 2025-08-20 | 2,775.00 | 46.82 | -104.0099 | -160.7277 | 56.7177 | 2,744.55 | 3,451.77 | 4,358.46 | 31.1 | 0.0833 | 19,201,606 |
| 2025-08-19 | 2,815.00 | 48.95 | -118.8907 | -174.9071 | 56.0164 | 2,741.35 | 3,474.71 | 4,385.07 | 31.3 | 0.0779 | 20,534,676 |
| 2025-08-18 | 2,595.00 | 33.51 | -140.2275 | -188.9112 | 48.6837 | 2,733.60 | 3,497.08 | 4,411.46 | 31.4 | 0.0668 | 6,739,844 |
| 2025-08-14 | 2,670.00 | 37.06 | -143.0213 | -201.0821 | 58.0609 | 2,748.18 | 3,527.65 | 4,441.99 | 31.3 | 0.0608 | 6,776,124 |
| 2025-08-13 | 2,700.00 | 38.58 | -152.1432 | -215.5973 | 63.4541 | 2,756.41 | 3,556.73 | 4,471.77 | 31.9 | 0.0611 | 6,791,667 |
| 2025-08-12 | 2,670.00 | 36.15 | -164.6276 | -231.4609 | 66.8332 | 2,762.35 | 3,585.77 | 4,501.55 | 32.1 | 0.0626 | 6,699,873 |
| 2025-08-11 | 2,730.00 | 39.01 | -175.1132 | -248.1692 | 73.0560 | 2,772.07 | 3,616.81 | 4,532.33 | 32.4 | 0.0688 | 6,745,210 |
| 2025-08-08 | 2,710.00 | 37.48 | -192.0586 | -266.4332 | 74.3746 | 2,776.50 | 3,646.87 | 4,562.62 | 33.0 | 0.0734 | 6,703,930 |
| 2025-08-07 | 2,730.00 | 38.38 | -208.8571 | -285.0268 | 76.1697 | 2,783.50 | 3,678.63 | 4,593.76 | 33.9 | 0.0757 | 6,732,618 |
| 2025-08-06 | 2,685.00 | 35.14 | -229.2966 | -304.0692 | 74.7727 | 2,789.14 | 3,710.79 | 4,625.08 | 34.9 | 0.0790 | 6,654,860 |
| 2025-08-05 | 2,685.00 | 35.14 | -247.4677 | -322.7624 | 75.2947 | 2,800.10 | 3,745.56 | 4,657.69 | 35.3 | 0.0832 | 6,654,860 |
| 2025-08-04 | 2,660.00 | 33.47 | -267.0612 | -341.5861 | 74.5249 | 2,812.21 | 3,781.51 | 4,690.84 | 35.6 | 0.0875 | 6,611,254 |
| 2025-08-01 | 2,565.00 | 26.80 | -285.6396 | -360.2173 | 74.5777 | 2,828.24 | 3,819.53 | 4,724.97 | 35.9 | 0.0869 | 6,549,466 |
| 2025-07-31 | 2,650.00 | 29.23 | -295.5249 | -378.8617 | 83.3368 | 2,855.94 | 3,862.06 | 4,761.27 | 35.9 | 0.0777 | 6,716,515 |
| 2025-07-30 | 2,650.00 | 29.23 | -312.4982 | -399.6959 | 87.1977 | 2,877.62 | 3,903.14 | 4,796.76 | 36.3 | 0.0817 | 6,716,515 |
| 2025-07-29 | 2,660.00 | 29.50 | -329.6169 | -421.4953 | 91.8785 | 2,901.58 | 3,945.62 | 4,832.84 | 36.3 | 0.0822 | 6,781,036 |
| 2025-07-28 | 2,725.00 | 31.26 | -347.6902 | -444.4650 | 96.7747 | 2,927.01 | 3,989.20 | 4,869.36 | 36.4 | 0.1229 | 6,874,252 |
| 2025-07-25 | 2,745.00 | 31.80 | -372.3193 | -468.6586 | 96.3393 | 2,948.28 | 4,032.06 | 4,905.40 | 36.5 | 0.1485 | 6,994,323 |
| 2025-07-24 | 2,660.00 | 26.81 | -400.3758 | -492.7435 | 92.3677 | 2,969.67 | 4,075.69 | 4,941.70 | 36.7 | 0.1683 | 6,869,856 |
| 2025-07-23 | 2,665.00 | 26.91 | -421.7078 | -515.8354 | 94.1276 | 3,002.27 | 4,123.68 | 4,980.05 | 36.5 | 0.1973 | 6,939,596 |
| 2025-07-22 | 2,680.00 | 27.22 | -443.3104 | -539.3673 | 96.0569 | 3,037.77 | 4,173.12 | 5,018.96 | 36.2 | 0.2538 | 7,016,653 |
| 2025-07-21 | 2,740.00 | 28.41 | -465.9623 | -563.3815 | 97.4192 | 3,075.43 | 4,223.74 | 5,058.27 | 36.1 | 0.3477 | 7,122,787 |
| 2025-07-18 | 2,710.00 | 26.92 | -494.2058 | -587.7363 | 93.5305 | 3,110.74 | 4,274.03 | 5,097.23 | 36.2 | 0.4087 | 7,070,533 |
| 2025-07-17 | 2,710.00 | 26.92 | -520.0118 | -611.1190 | 91.1072 | 3,152.93 | 4,327.05 | 5,137.36 | 36.2 | 0.4625 | 7,070,533 |
| 2025-07-16 | 2,730.00 | 27.25 | -545.3858 | -633.8957 | 88.5099 | 3,199.55 | 4,381.87 | 5,178.15 | 36.1 | 0.4521 | 7,182,762 |
| 2025-07-15 | 2,780.00 | 28.04 | -571.8758 | -656.0232 | 84.1474 | 3,248.98 | 4,437.86 | 5,219.30 | 36.0 | 0.4419 | 7,357,360 |
| 2025-07-14 | 2,780.00 | 28.04 | -602.4594 | -677.0601 | 74.6007 | 3,298.34 | 4,494.06 | 5,260.29 | 36.1 | 0.4344 | 7,357,360 |
| 2025-07-11 | 2,755.00 | 27.13 | -632.7320 | -695.7103 | 62.9782 | 3,352.91 | 4,552.16 | 5,301.98 | 36.2 | 0.4256 | 7,248,055 |
| 2025-07-10 | 2,775.00 | 27.39 | -659.6222 | -711.4548 | 51.8327 | 3,415.84 | 4,613.08 | 5,344.78 | 36.0 | 0.4141 | 7,389,183 |
| 2025-07-09 | 2,785.00 | 27.51 | -686.3856 | -724.4130 | 38.0274 | 3,483.30 | 4,675.39 | 5,387.97 | 35.9 | 0.4036 | 7,492,404 |
| 2025-07-08 | 2,795.00 | 27.62 | -711.5799 | -733.9198 | 22.3400 | 3,556.81 | 4,739.47 | 5,431.72 | 35.8 | 1.0884 | 7,577,813 |
| 2025-07-07 | 2,760.00 | 26.64 | -734.4048 | -739.5048 | 5.1000 | 3,637.00 | 4,805.39 | 5,476.04 | 35.6 | 1.3358 | 7,441,792 |
| 2025-07-04 | 2,830.00 | 27.33 | -749.2919 | -740.7798 | -8.5121 | 3,729.31 | 4,874.72 | 5,521.68 | 35.5 | 1.4614 | 7,634,459 |
| 2025-07-03 | 2,850.00 | 27.51 | -764.5217 | -738.6518 | -25.8699 | 3,823.98 | 4,944.04 | 5,566.92 | 35.4 | 1.5338 | 7,833,513 |
| 2025-07-02 | 2,845.00 | 27.40 | -774.8765 | -732.1843 | -42.6922 | 3,926.50 | 5,015.02 | 5,612.59 | 35.4 | 1.5521 | 7,484,638 |
| 2025-07-01 | 3,060.00 | 29.27 | -776.3130 | -721.5113 | -54.8018 | 4,040.34 | 5,088.58 | 5,659.10 | 35.4 | 1.5461 | 8,153,294 |
| 2025-06-30 | 3,045.00 | 28.96 | -788.7456 | -707.8108 | -80.9348 | 4,143.54 | 5,157.35 | 5,702.78 | 35.6 | 1.5226 | 7,979,785 |
| 2025-06-27 | 3,050.00 | 29.00 | -791.6142 | -687.5771 | -104.0370 | 4,259.17 | 5,228.95 | 5,747.45 | 35.8 | 1.4811 | 8,232,352 |
| 2025-06-26 | 3,180.00 | 29.99 | -784.2702 | -661.5679 | -122.7023 | 4,386.45 | 5,302.81 | 5,792.79 | 36.2 | 1.4326 | 8,549,033 |
| 2025-06-25 | 3,395.00 | 31.67 | -776.7254 | -630.8923 | -145.8331 | 4,513.45 | 5,374.77 | 5,836.70 | 36.9 | 1.3820 | 8,886,020 |
| 2025-06-24 | 3,705.00 | 34.22 | -777.6886 | -594.4340 | -183.2546 | 4,631.18 | 5,441.88 | 5,877.73 | 37.9 | 1.3291 | 9,924,338 |
| 2025-06-23 | 3,705.00 | 34.22 | -799.1697 | -548.6204 | -250.5494 | 4,728.67 | 5,500.76 | 5,914.25 | 39.2 | 1.2869 | 9,924,338 |
| 2025-06-20 | 3,815.00 | 35.09 | -814.9632 | -485.9830 | -328.9802 | 4,836.43 | 5,561.63 | 5,951.38 | 40.8 | 1.2397 | 12,699,425 |
| 2025-06-19 | 2,935.00 | 20.05 | -834.4674 | -403.7380 | -430.7295 | 4,943.94 | 5,620.84 | 5,987.29 | 41.6 | 1.1921 | 8,501,653 |
| 2025-06-18 | 2,965.00 | 20.20 | -757.6242 | -296.0556 | -461.5686 | 5,155.41 | 5,711.89 | 6,038.59 | 40.3 | 1.0852 | 8,551,404 |
| 2025-06-17 | 2,960.00 | 20.10 | -651.5789 | -180.6634 | -470.9155 | 5,385.98 | 5,805.00 | 6,090.24 | 38.8 | 0.9662 | 8,521,716 |
| 2025-06-16 | 3,000.00 | 20.28 | -506.2399 | -62.9346 | -443.3053 | 5,641.35 | 5,901.44 | 6,142.85 | 37.2 | 0.8313 | 8,623,721 |
| 2025-06-13 | 3,020.00 | 20.36 | -317.4437 | 47.8918 | -365.3354 | 5,919.38 | 5,999.80 | 6,195.67 | 35.4 | 0.6739 | 8,698,034 |
| 2025-06-12 | 3,240.00 | 21.22 | -73.8901 | 139.2256 | -213.1157 | 6,224.58 | 6,100.81 | 6,249.05 | 33.6 | 0.4698 | 8,933,956 |
| 2025-06-11 | 7,000.00 | 65.50 | 215.6476 | 192.5045 | 23.1431 | 6,538.75 | 6,197.78 | 6,299.62 | 31.7 | 0.1231 | 9,668,503 |
| 2025-06-10 | 6,820.00 | 61.98 | 199.2300 | 186.7188 | 12.5112 | 6,490.20 | 6,170.59 | 6,287.85 | 30.9 | 0.1096 | 9,263,564 |
| 2025-06-09 | 6,770.00 | 60.95 | 193.7044 | 183.5910 | 10.1135 | 6,455.48 | 6,148.58 | 6,278.90 | 31.0 | 0.1155 | 9,159,367 |
| 2025-06-05 | 6,840.00 | 63.17 | 188.9253 | 181.0626 | 7.8627 | 6,422.37 | 6,127.51 | 6,270.65 | 31.1 | 0.1166 | 9,281,835 |
| 2025-06-04 | 6,650.00 | 59.44 | 172.9500 | 179.0969 | -6.1469 | 6,378.41 | 6,103.36 | 6,261.08 | 31.3 | 0.1229 | 9,150,657 |
