천일고속
000650
KOSPI
236,500.00
기준일: 2025-11-28
+54300 (+29.80%)
전일 종가 대비
시장
KOSPI
최근 거래량
293,766
코드
000650
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
98.63
MACD Hist
14,479.9903
ADX14
47.1
EMA20
78,399.17
EMA60
54,508.19
BBW
2.7522
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
80%
상승 확률
0%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 182,200.00 | 98.63 | 26,369.3738 | 11,889.3835 | 14,479.9903 | 78,399.17 | 54,508.19 | 47,730.11 | 47.1 | 2.7522 | 479,536 |
| 2025-11-26 | 140,200.00 | 97.94 | 19,813.0843 | 8,269.3860 | 11,543.6984 | 67,472.76 | 50,179.66 | 45,470.11 | 48.1 | 2.4172 | 298,857 |
| 2025-11-25 | 140,200.00 | 97.94 | 15,433.0481 | 5,383.4614 | 10,049.5867 | 59,817.26 | 47,128.12 | 43,878.01 | 50.0 | 2.1791 | 298,857 |
| 2025-11-24 | 107,900.00 | 96.89 | 9,618.0484 | 2,871.0647 | 6,746.9837 | 51,355.92 | 43,973.14 | 42,259.16 | 46.4 | 1.6071 | 288,327 |
| 2025-11-21 | 83,000.00 | 95.10 | 5,344.8227 | 1,184.3188 | 4,160.5040 | 45,403.92 | 41,806.13 | 41,155.95 | 42.5 | 1.0742 | 218,136 |
| 2025-11-20 | 63,900.00 | 91.72 | 2,348.1626 | 144.1928 | 2,203.9699 | 41,446.43 | 40,409.72 | 40,452.69 | 38.4 | 0.6173 | 209,648 |
| 2025-11-19 | 49,200.00 | 83.63 | 433.9069 | -406.7997 | 840.7066 | 39,082.90 | 39,613.44 | 40,058.62 | 34.4 | 0.2660 | 200,103 |
| 2025-11-18 | 37,850.00 | 45.42 | -518.9637 | -616.9763 | 98.0127 | 38,017.94 | 39,288.48 | 39,904.98 | 30.7 | 0.0681 | 184,397 |
| 2025-11-17 | 37,100.00 | 36.29 | -571.9881 | -641.4795 | 69.4914 | 38,035.62 | 39,337.24 | 39,939.52 | 30.4 | 0.0709 | 184,195 |
| 2025-11-14 | 37,600.00 | 40.48 | -554.9830 | -658.8523 | 103.8693 | 38,134.11 | 39,413.08 | 39,987.24 | 30.1 | 0.0724 | 184,302 |
| 2025-11-13 | 38,050.00 | 44.81 | -576.1150 | -684.8197 | 108.7047 | 38,190.33 | 39,474.54 | 40,027.36 | 29.4 | 0.0832 | 184,366 |
| 2025-11-12 | 37,950.00 | 43.57 | -640.5254 | -711.9958 | 71.4704 | 38,205.10 | 39,522.83 | 40,060.60 | 28.4 | 0.0922 | 184,277 |
| 2025-11-11 | 37,850.00 | 42.36 | -703.2380 | -729.8634 | 26.6254 | 38,231.95 | 39,576.14 | 40,096.07 | 27.3 | 0.0980 | 184,260 |
| 2025-11-10 | 37,800.00 | 41.78 | -762.8713 | -736.5198 | -26.3515 | 38,272.16 | 39,634.66 | 40,133.82 | 26.1 | 0.1016 | 184,098 |
| 2025-11-07 | 37,100.00 | 33.06 | -822.7979 | -729.9319 | -92.8659 | 38,321.86 | 39,696.85 | 40,173.04 | 25.2 | 0.1041 | 182,060 |
| 2025-11-06 | 37,600.00 | 36.71 | -816.0453 | -706.7155 | -109.3298 | 38,450.47 | 39,784.88 | 40,224.69 | 25.2 | 0.1016 | 182,157 |
| 2025-11-05 | 36,850.00 | 25.21 | -846.4658 | -679.3830 | -167.0828 | 38,540.00 | 39,858.94 | 40,268.80 | 25.3 | 0.1034 | 181,873 |
| 2025-11-04 | 37,300.00 | 28.05 | -796.6177 | -637.6123 | -159.0054 | 38,717.89 | 39,960.94 | 40,326.26 | 26.0 | 0.0978 | 181,946 |
| 2025-11-03 | 36,900.00 | 20.68 | -767.2243 | -597.8609 | -169.3633 | 38,867.14 | 40,051.14 | 40,377.12 | 26.7 | 0.0915 | 181,825 |
| 2025-10-31 | 37,200.00 | 22.27 | -677.8208 | -555.5201 | -122.3006 | 39,074.21 | 40,157.96 | 40,435.56 | 27.3 | 0.0792 | 181,987 |
| 2025-10-30 | 38,200.00 | 29.22 | -584.3956 | -524.9449 | -59.4506 | 39,271.50 | 40,258.23 | 40,489.94 | 27.5 | 0.0664 | 182,529 |
| 2025-10-29 | 38,550.00 | 32.51 | -558.4690 | -510.0823 | -48.3867 | 39,384.29 | 40,328.00 | 40,528.42 | 27.1 | 0.0655 | 182,947 |
| 2025-10-28 | 38,900.00 | 36.32 | -552.8904 | -497.9856 | -54.9047 | 39,472.11 | 40,388.27 | 40,561.68 | 26.7 | 0.0638 | 183,234 |
| 2025-10-27 | 38,500.00 | 27.29 | -573.3643 | -484.2594 | -89.1049 | 39,532.33 | 40,438.72 | 40,589.60 | 24.5 | 0.0640 | 183,169 |
| 2025-10-24 | 38,700.00 | 29.21 | -550.4295 | -461.9832 | -88.4463 | 39,640.99 | 40,504.44 | 40,624.72 | 22.1 | 0.0619 | 183,500 |
| 2025-10-23 | 38,750.00 | 29.70 | -533.5136 | -439.8716 | -93.6420 | 39,740.05 | 40,565.60 | 40,657.07 | 20.1 | 0.0590 | 183,597 |
| 2025-10-22 | 38,700.00 | 28.60 | -509.2536 | -416.4611 | -92.7925 | 39,844.26 | 40,627.15 | 40,689.12 | 18.5 | 0.0600 | 183,523 |
| 2025-10-21 | 38,750.00 | 29.02 | -465.7907 | -393.2630 | -72.5277 | 39,964.71 | 40,692.48 | 40,722.55 | 16.6 | 0.0538 | 183,652 |
| 2025-10-20 | 39,050.00 | 31.62 | -408.6321 | -375.1311 | -33.5010 | 40,092.57 | 40,758.32 | 40,755.71 | 14.6 | 0.0456 | 184,735 |
| 2025-10-17 | 39,900.00 | 41.39 | -360.2785 | -366.7558 | 6.4773 | 40,202.32 | 40,816.23 | 40,784.37 | 11.5 | 0.0431 | 190,052 |
| 2025-10-16 | 39,900.00 | 41.39 | -379.8669 | -368.3752 | -11.4917 | 40,234.14 | 40,847.29 | 40,799.24 | 12.1 | 0.0450 | 190,052 |
| 2025-10-15 | 39,750.00 | 38.50 | -399.3434 | -365.5022 | -33.8412 | 40,269.31 | 40,879.40 | 40,814.35 | 12.9 | 0.0466 | 189,961 |
| 2025-10-14 | 39,650.00 | 36.56 | -403.1212 | -357.0419 | -46.0793 | 40,323.98 | 40,917.69 | 40,832.24 | 13.4 | 0.0451 | 189,932 |
| 2025-10-13 | 39,650.00 | 36.56 | -391.8976 | -345.5221 | -46.3755 | 40,394.92 | 40,960.66 | 40,852.11 | 13.3 | 0.0419 | 189,932 |
| 2025-10-10 | 39,700.00 | 37.06 | -371.8719 | -333.9282 | -37.9437 | 40,473.34 | 41,005.09 | 40,872.31 | 13.0 | 0.0379 | 189,976 |
| 2025-10-02 | 40,100.00 | 41.28 | -345.9937 | -324.4423 | -21.5514 | 40,554.74 | 41,049.33 | 40,892.01 | 13.0 | 0.0351 | 190,185 |
| 2025-10-01 | 40,250.00 | 42.99 | -348.6584 | -319.0544 | -29.6039 | 40,602.61 | 41,081.51 | 40,905.32 | 14.0 | 0.0349 | 190,309 |
| 2025-09-30 | 39,800.00 | 35.58 | -362.2607 | -311.6535 | -50.6073 | 40,639.72 | 41,109.70 | 40,916.34 | 15.0 | 0.0414 | 190,269 |
| 2025-09-29 | 40,150.00 | 39.26 | -328.5349 | -299.0016 | -29.5333 | 40,728.12 | 41,154.09 | 40,935.10 | 16.1 | 0.0407 | 193,629 |
| 2025-09-26 | 40,200.00 | 39.81 | -316.3461 | -291.6183 | -24.7278 | 40,788.97 | 41,188.13 | 40,948.29 | 16.6 | 0.0414 | 194,501 |
| 2025-09-25 | 40,550.00 | 43.77 | -301.2783 | -285.4364 | -15.8420 | 40,850.97 | 41,221.63 | 40,960.87 | 17.2 | 0.0414 | 194,694 |
| 2025-09-24 | 40,250.00 | 38.94 | -313.3005 | -281.4759 | -31.8246 | 40,882.65 | 41,244.39 | 40,967.78 | 18.4 | 0.0427 | 194,373 |
| 2025-09-23 | 40,350.00 | 40.00 | -293.5425 | -273.5197 | -20.0228 | 40,949.24 | 41,278.10 | 40,979.84 | 17.9 | 0.0421 | 194,447 |
| 2025-09-22 | 40,650.00 | 43.30 | -274.2363 | -268.5140 | -5.7223 | 41,012.32 | 41,309.56 | 40,990.43 | 17.7 | 0.0401 | 194,516 |
| 2025-09-19 | 40,500.00 | 41.04 | -276.1512 | -267.0835 | -9.0677 | 41,050.46 | 41,331.92 | 40,996.15 | 17.6 | 0.0398 | 194,440 |
| 2025-09-18 | 41,150.00 | 48.88 | -259.3058 | -264.8165 | 5.5108 | 41,108.40 | 41,360.12 | 41,004.49 | 17.5 | 0.0411 | 194,610 |
| 2025-09-17 | 40,550.00 | 38.88 | -300.2150 | -266.1942 | -34.0207 | 41,104.02 | 41,367.25 | 41,002.04 | 17.4 | 0.0444 | 194,570 |
| 2025-09-16 | 40,500.00 | 37.94 | -286.9723 | -257.6890 | -29.2833 | 41,162.34 | 41,394.95 | 41,009.64 | 17.3 | 0.0430 | 194,488 |
| 2025-09-15 | 41,100.00 | 45.78 | -260.8048 | -250.3682 | -10.4366 | 41,232.06 | 41,425.29 | 41,018.20 | 17.9 | 0.0396 | 194,701 |
| 2025-09-12 | 40,950.00 | 43.05 | -284.7029 | -247.7591 | -36.9439 | 41,245.97 | 41,436.31 | 41,016.83 | 19.2 | 0.0397 | 194,674 |
| 2025-09-11 | 41,000.00 | 43.73 | -295.7918 | -238.5231 | -57.2687 | 41,277.12 | 41,452.80 | 41,017.95 | 20.6 | 0.0405 | 194,782 |
| 2025-09-10 | 40,700.00 | 38.28 | -310.7337 | -224.2059 | -86.5277 | 41,306.29 | 41,468.15 | 41,018.25 | 22.0 | 0.0418 | 194,578 |
| 2025-09-09 | 40,550.00 | 35.37 | -294.7398 | -202.5740 | -92.1658 | 41,370.11 | 41,494.19 | 41,023.60 | 23.6 | 0.0389 | 194,433 |
| 2025-09-08 | 40,500.00 | 34.42 | -254.7658 | -179.5326 | -75.2333 | 41,456.44 | 41,526.19 | 41,031.56 | 25.1 | 0.0339 | 194,408 |
| 2025-09-05 | 41,000.00 | 39.90 | -194.9480 | -160.7242 | -34.2237 | 41,557.11 | 41,560.98 | 41,040.50 | 26.3 | 0.0266 | 194,503 |
| 2025-09-04 | 41,000.00 | 39.90 | -166.6721 | -152.1683 | -14.5038 | 41,615.76 | 41,579.99 | 41,041.18 | 28.2 | 0.0241 | 194,503 |
| 2025-09-03 | 41,700.00 | 49.39 | -128.1575 | -148.5423 | 20.3848 | 41,680.58 | 41,599.66 | 41,041.87 | 29.8 | 0.0214 | 194,578 |
| 2025-09-02 | 41,550.00 | 46.87 | -148.4076 | -153.6386 | 5.2310 | 41,678.53 | 41,596.25 | 41,030.81 | 31.5 | 0.0221 | 194,364 |
| 2025-09-01 | 41,500.00 | 46.04 | -156.8225 | -154.9463 | -1.8762 | 41,692.06 | 41,597.82 | 41,022.08 | 33.3 | 0.0238 | 194,321 |
| 2025-08-29 | 41,500.00 | 46.04 | -160.1911 | -154.4772 | -5.7139 | 41,712.28 | 41,601.14 | 41,014.05 | 35.2 | 0.0317 | 194,321 |
| 2025-08-28 | 41,500.00 | 46.04 | -162.1607 | -153.0488 | -9.1119 | 41,734.62 | 41,604.57 | 41,005.88 | 36.9 | 0.0383 | 194,321 |
| 2025-08-27 | 41,600.00 | 47.23 | -162.3158 | -150.7708 | -11.5450 | 41,759.32 | 41,608.11 | 40,997.58 | 38.9 | 0.0428 | 194,348 |
| 2025-08-26 | 41,350.00 | 43.88 | -170.3347 | -147.8845 | -22.4501 | 41,776.09 | 41,608.39 | 40,987.45 | 41.1 | 0.0457 | 194,288 |
| 2025-08-25 | 41,400.00 | 44.41 | -152.6375 | -142.2720 | -10.3655 | 41,820.94 | 41,617.14 | 40,981.36 | 43.0 | 0.0499 | 194,472 |
| 2025-08-22 | 41,900.00 | 49.92 | -132.9202 | -139.6806 | 6.7604 | 41,865.25 | 41,624.51 | 40,974.32 | 44.8 | 0.0527 | 194,600 |
| 2025-08-21 | 41,950.00 | 50.51 | -156.7295 | -141.3707 | -15.3588 | 41,861.59 | 41,615.17 | 40,958.77 | 46.9 | 0.0558 | 194,614 |
| 2025-08-20 | 41,650.00 | 47.06 | -189.9300 | -137.5310 | -52.3990 | 41,852.29 | 41,603.82 | 40,942.11 | 49.4 | 0.0579 | 194,598 |
| 2025-08-19 | 41,250.00 | 42.07 | -198.9979 | -124.4313 | -74.5666 | 41,873.58 | 41,602.25 | 40,930.21 | 52.2 | 0.0594 | 194,564 |
| 2025-08-18 | 41,550.00 | 45.03 | -166.9500 | -105.7896 | -61.1604 | 41,939.22 | 41,614.19 | 40,924.83 | 54.1 | 0.0598 | 194,732 |
| 2025-08-14 | 41,850.00 | 48.17 | -154.1623 | -90.4995 | -63.6628 | 41,980.19 | 41,616.37 | 40,914.33 | 55.2 | 0.0585 | 194,765 |
| 2025-08-13 | 42,000.00 | 49.79 | -166.1436 | -74.5838 | -91.5598 | 41,993.89 | 41,608.45 | 40,898.60 | 56.3 | 0.0582 | 194,850 |
| 2025-08-12 | 41,350.00 | 41.97 | -194.2923 | -51.6939 | -142.5984 | 41,993.25 | 41,595.17 | 40,880.09 | 57.8 | 0.0607 | 194,738 |
| 2025-08-11 | 41,700.00 | 45.51 | -161.2123 | -16.0443 | -145.1681 | 42,060.96 | 41,603.49 | 40,872.19 | 58.9 | 0.0575 | 195,107 |
| 2025-08-08 | 41,850.00 | 47.09 | -152.2817 | 20.2477 | -172.5295 | 42,098.96 | 41,600.21 | 40,858.28 | 60.7 | 0.0561 | 195,219 |
| 2025-08-07 | 41,350.00 | 40.71 | -153.9407 | 63.3801 | -217.3208 | 42,125.16 | 41,591.75 | 40,841.61 | 63.0 | 0.0563 | 195,067 |
| 2025-08-06 | 41,300.00 | 40.04 | -102.9100 | 117.7103 | -220.6203 | 42,206.76 | 41,599.94 | 40,833.07 | 65.5 | 0.0525 | 195,041 |
| 2025-08-05 | 41,300.00 | 40.04 | -31.1885 | 172.8654 | -204.0539 | 42,302.21 | 41,610.11 | 40,825.22 | 68.8 | 0.0474 | 195,041 |
| 2025-08-04 | 41,150.00 | 38.23 | 60.8080 | 223.8789 | -163.0709 | 42,407.70 | 41,620.62 | 40,817.24 | 71.4 | 0.0449 | 194,962 |
| 2025-08-01 | 42,550.00 | 51.77 | 192.6171 | 264.6466 | -72.0295 | 42,540.09 | 41,636.57 | 40,811.65 | 74.2 | 0.0350 | 195,632 |
| 2025-07-31 | 42,650.00 | 53.02 | 215.5063 | 282.6540 | -67.1476 | 42,539.05 | 41,605.61 | 40,782.43 | 74.3 | 0.0387 | 195,672 |
| 2025-07-30 | 42,600.00 | 52.49 | 231.4049 | 299.4409 | -68.0360 | 42,527.37 | 41,570.21 | 40,751.04 | 74.3 | 0.0434 | 195,553 |
| 2025-07-29 | 42,500.00 | 51.47 | 253.4222 | 316.4499 | -63.0277 | 42,519.73 | 41,535.30 | 40,719.97 | 74.6 | 0.0434 | 195,476 |
| 2025-07-28 | 42,850.00 | 55.32 | 288.0200 | 332.2068 | -44.1868 | 42,521.80 | 41,502.60 | 40,690.05 | 74.4 | 0.0433 | 195,678 |
| 2025-07-25 | 42,800.00 | 54.87 | 292.3536 | 343.2535 | -50.8999 | 42,487.26 | 41,456.92 | 40,653.75 | 74.2 | 0.0461 | 195,407 |
| 2025-07-24 | 42,800.00 | 54.87 | 298.7233 | 355.9785 | -57.2551 | 42,454.34 | 41,411.39 | 40,617.68 | 74.0 | 0.0461 | 195,407 |
| 2025-07-23 | 42,700.00 | 54.08 | 302.5084 | 370.2923 | -67.7839 | 42,417.95 | 41,364.32 | 40,581.00 | 73.8 | 0.0460 | 195,271 |
| 2025-07-22 | 42,750.00 | 54.52 | 313.1212 | 387.2382 | -74.1170 | 42,388.26 | 41,319.05 | 40,545.39 | 73.6 | 0.0463 | 195,315 |
| 2025-07-21 | 43,000.00 | 56.69 | 317.0216 | 405.7675 | -88.7459 | 42,350.18 | 41,270.54 | 40,508.34 | 73.6 | 0.0473 | 195,523 |
| 2025-07-18 | 42,050.00 | 49.62 | 291.9342 | 427.9540 | -136.0198 | 42,281.78 | 41,211.91 | 40,466.46 | 73.5 | 0.0552 | 195,462 |
| 2025-07-17 | 42,400.00 | 52.56 | 352.3944 | 461.9589 | -109.5645 | 42,306.18 | 41,183.50 | 40,439.85 | 73.5 | 0.0624 | 196,261 |
| 2025-07-16 | 43,050.00 | 58.53 | 388.8016 | 489.3500 | -100.5484 | 42,296.30 | 41,142.27 | 40,406.90 | 73.7 | 0.0673 | 196,420 |
| 2025-07-15 | 42,400.00 | 53.64 | 363.4333 | 514.4871 | -151.0538 | 42,216.97 | 41,077.60 | 40,362.48 | 74.0 | 0.0665 | 196,155 |
| 2025-07-14 | 42,200.00 | 52.02 | 391.9496 | 552.2506 | -160.3010 | 42,197.70 | 41,032.77 | 40,328.24 | 74.3 | 0.0710 | 196,036 |
| 2025-07-11 | 41,800.00 | 48.70 | 443.0094 | 592.3258 | -149.3164 | 42,197.46 | 40,993.20 | 40,296.78 | 74.9 | 0.0729 | 195,628 |
| 2025-07-10 | 42,150.00 | 51.60 | 542.4637 | 629.6549 | -87.1912 | 42,239.30 | 40,965.85 | 40,271.51 | 75.0 | 0.0731 | 196,233 |
| 2025-07-09 | 42,200.00 | 52.01 | 625.8768 | 651.4527 | -25.5759 | 42,248.70 | 40,925.71 | 40,239.94 | 74.7 | 0.0750 | 196,694 |
| 2025-07-08 | 43,350.00 | 62.68 | 718.1477 | 657.8467 | 60.3010 | 42,253.82 | 40,882.52 | 40,207.00 | 74.0 | 0.0758 | 197,444 |
| 2025-07-07 | 42,950.00 | 60.03 | 708.3823 | 642.7715 | 65.6108 | 42,138.44 | 40,798.87 | 40,154.18 | 73.5 | 0.0730 | 197,306 |
| 2025-07-04 | 43,400.00 | 64.83 | 726.3415 | 626.3688 | 99.9728 | 42,053.01 | 40,725.95 | 40,107.19 | 72.8 | 0.0738 | 197,456 |
| 2025-07-03 | 43,600.00 | 67.05 | 692.8809 | 601.3756 | 91.5054 | 41,911.22 | 40,635.31 | 40,051.85 | 72.1 | 0.0707 | 197,649 |
| 2025-07-02 | 42,600.00 | 60.84 | 619.7311 | 578.4992 | 41.2319 | 41,733.45 | 40,534.81 | 39,992.21 | 71.4 | 0.0621 | 197,246 |
| 2025-07-01 | 42,800.00 | 63.04 | 619.1693 | 568.1913 | 50.9780 | 41,642.24 | 40,464.80 | 39,948.39 | 70.8 | 0.0637 | 197,862 |
| 2025-06-30 | 41,900.00 | 56.44 | 589.0824 | 555.4468 | 33.6356 | 41,520.37 | 40,385.65 | 39,900.46 | 70.2 | 0.0621 | 197,188 |
| 2025-06-27 | 42,500.00 | 63.46 | 633.7485 | 547.0378 | 86.7107 | 41,480.41 | 40,334.31 | 39,866.85 | 69.5 | 0.0673 | 198,595 |
| 2025-06-26 | 42,750.00 | 66.67 | 620.4496 | 525.3602 | 95.0895 | 41,373.08 | 40,260.90 | 39,822.60 | 67.8 | 0.0674 | 202,511 |
| 2025-06-25 | 42,900.00 | 68.60 | 568.9962 | 501.5878 | 67.4084 | 41,228.14 | 40,176.52 | 39,773.40 | 66.2 | 0.0653 | 202,738 |
| 2025-06-24 | 42,150.00 | 63.72 | 479.7738 | 484.7357 | -4.9619 | 41,052.16 | 40,084.20 | 39,720.85 | 64.4 | 0.0605 | 202,153 |
| 2025-06-23 | 41,150.00 | 55.08 | 435.2788 | 485.9762 | -50.6974 | 40,936.60 | 40,014.17 | 39,680.03 | 62.5 | 0.0651 | 198,450 |
| 2025-06-20 | 41,050.00 | 54.06 | 473.9737 | 498.6505 | -24.6768 | 40,914.13 | 39,975.67 | 39,655.32 | 60.5 | 0.0746 | 190,048 |
| 2025-06-19 | 41,250.00 | 56.43 | 526.6503 | 504.8197 | 21.8305 | 40,899.83 | 39,939.25 | 39,631.88 | 59.0 | 0.0808 | 190,359 |
| 2025-06-18 | 41,950.00 | 65.81 | 565.8606 | 499.3621 | 66.4985 | 40,862.97 | 39,894.82 | 39,604.69 | 57.3 | 0.0827 | 193,718 |
| 2025-06-17 | 41,150.00 | 58.49 | 536.4039 | 482.7375 | 53.6664 | 40,748.55 | 39,825.15 | 39,565.27 | 56.7 | 0.0868 | 192,326 |
| 2025-06-16 | 41,500.00 | 64.06 | 572.4587 | 469.3209 | 103.1379 | 40,706.29 | 39,780.24 | 39,538.63 | 56.0 | 0.0860 | 192,728 |
| 2025-06-13 | 41,750.00 | 68.38 | 574.5148 | 443.5364 | 130.9784 | 40,622.74 | 39,721.95 | 39,505.67 | 55.3 | 0.0831 | 193,111 |
| 2025-06-12 | 41,450.00 | 65.81 | 543.3279 | 410.7918 | 132.5361 | 40,504.08 | 39,653.20 | 39,467.95 | 54.9 | 0.0772 | 192,980 |
| 2025-06-11 | 41,700.00 | 70.23 | 526.1646 | 377.6578 | 148.5068 | 40,404.51 | 39,592.29 | 39,434.64 | 54.1 | 0.0731 | 193,051 |
| 2025-06-10 | 41,450.00 | 68.25 | 471.1501 | 340.5311 | 130.6190 | 40,268.15 | 39,520.84 | 39,396.56 | 53.6 | 0.0652 | 192,901 |
| 2025-06-09 | 41,050.00 | 64.77 | 419.5331 | 307.8763 | 111.6568 | 40,143.74 | 39,455.45 | 39,362.05 | 53.1 | 0.0581 | 192,853 |
| 2025-06-05 | 40,900.00 | 63.38 | 388.2760 | 279.9621 | 108.3139 | 40,048.35 | 39,401.40 | 39,333.68 | 52.5 | 0.0540 | 191,886 |
| 2025-06-04 | 41,000.00 | 64.97 | 358.0057 | 252.8837 | 105.1220 | 39,958.70 | 39,350.60 | 39,307.36 | 52.4 | 0.0501 | 192,210 |
