큐렉소
060280
KOSDAQ
11,940.00
기준일: 2025-11-28
+1760 (+17.29%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
3,847,487
코드
060280
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
47.37
MACD Hist
-135.9443
ADX14
22.0
EMA20
10,399.68
EMA60
10,034.58
BBW
0.2617
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 10,180.00 | 47.37 | -106.9356 | 29.0087 | -135.9443 | 10,399.68 | 10,034.58 | 9,606.87 | 22.0 | 0.2617 | 186,507,005 |
| 2025-11-26 | 10,070.00 | 45.97 | -104.6487 | 62.9948 | -167.6435 | 10,422.80 | 10,029.65 | 9,597.24 | 23.2 | 0.2607 | 186,297,746 |
| 2025-11-25 | 10,090.00 | 46.18 | -89.0077 | 104.9057 | -193.9133 | 10,459.94 | 10,028.28 | 9,589.29 | 24.7 | 0.2548 | 186,456,368 |
| 2025-11-24 | 10,120.00 | 46.47 | -69.7857 | 153.3840 | -223.1697 | 10,498.88 | 10,026.19 | 9,580.88 | 25.9 | 0.2484 | 186,660,064 |
| 2025-11-21 | 9,550.00 | 39.76 | -47.2910 | 209.1764 | -256.4674 | 10,538.76 | 10,023.01 | 9,571.82 | 27.4 | 0.2414 | 186,310,352 |
| 2025-11-20 | 10,000.00 | 43.78 | 40.1447 | 273.2933 | -233.1486 | 10,642.84 | 10,039.05 | 9,572.18 | 28.9 | 0.2162 | 186,454,742 |
| 2025-11-19 | 9,990.00 | 43.66 | 105.3423 | 331.5804 | -226.2382 | 10,710.51 | 10,040.37 | 9,564.99 | 30.9 | 0.2026 | 186,269,483 |
| 2025-11-18 | 9,970.00 | 43.44 | 188.0440 | 388.1400 | -200.0959 | 10,786.35 | 10,042.08 | 9,557.85 | 32.9 | 0.1902 | 186,031,689 |
| 2025-11-17 | 10,410.00 | 47.21 | 292.9028 | 438.1640 | -145.2612 | 10,872.28 | 10,044.52 | 9,550.92 | 35.0 | 0.1746 | 186,366,786 |
| 2025-11-14 | 10,670.00 | 49.56 | 377.6802 | 474.4793 | -96.7991 | 10,920.94 | 10,032.13 | 9,536.49 | 36.6 | 0.1653 | 186,633,234 |
| 2025-11-13 | 11,400.00 | 56.98 | 453.9208 | 498.6790 | -44.7582 | 10,947.36 | 10,010.51 | 9,517.44 | 37.8 | 0.1851 | 186,953,935 |
| 2025-11-12 | 11,350.00 | 56.56 | 470.3018 | 509.8686 | -39.5668 | 10,899.71 | 9,963.41 | 9,485.80 | 38.1 | 0.1888 | 186,461,550 |
| 2025-11-11 | 11,050.00 | 54.11 | 489.4600 | 519.7603 | -30.3002 | 10,852.31 | 9,916.41 | 9,454.46 | 38.5 | 0.1906 | 186,004,034 |
| 2025-11-10 | 11,500.00 | 58.73 | 537.3390 | 527.3353 | 10.0036 | 10,831.50 | 9,877.98 | 9,427.65 | 38.9 | 0.2131 | 186,490,548 |
| 2025-11-07 | 11,270.00 | 56.99 | 544.8159 | 524.8344 | 19.9814 | 10,761.13 | 9,822.99 | 9,392.82 | 38.7 | 0.2196 | 185,839,049 |
| 2025-11-06 | 12,170.00 | 67.33 | 569.8527 | 519.8391 | 50.0136 | 10,707.57 | 9,773.94 | 9,361.27 | 38.5 | 0.2277 | 186,579,524 |
| 2025-11-05 | 11,180.00 | 59.90 | 501.8836 | 507.3357 | -5.4520 | 10,553.63 | 9,692.72 | 9,314.06 | 37.8 | 0.2365 | 182,610,733 |
| 2025-11-04 | 11,660.00 | 66.74 | 508.6303 | 508.6987 | -0.0684 | 10,487.69 | 9,642.31 | 9,282.70 | 38.3 | 0.2980 | 183,059,913 |
| 2025-11-03 | 11,140.00 | 62.42 | 460.9705 | 508.7158 | -47.7453 | 10,364.29 | 9,573.91 | 9,242.75 | 37.4 | 0.3401 | 182,229,922 |
| 2025-10-31 | 10,550.00 | 56.47 | 446.3797 | 520.6521 | -74.2724 | 10,282.64 | 9,520.82 | 9,210.86 | 37.0 | 0.3754 | 181,171,034 |
| 2025-10-30 | 10,250.00 | 52.95 | 481.3365 | 539.2202 | -57.8837 | 10,254.50 | 9,485.93 | 9,188.36 | 37.3 | 0.4049 | 180,731,431 |
| 2025-10-29 | 10,540.00 | 57.09 | 549.4982 | 553.6911 | -4.1929 | 10,254.97 | 9,460.03 | 9,170.51 | 38.1 | 0.4248 | 180,996,136 |
| 2025-10-28 | 10,600.00 | 57.96 | 598.9774 | 554.7393 | 44.2381 | 10,224.97 | 9,423.42 | 9,147.50 | 38.2 | 0.4391 | 181,293,953 |
| 2025-10-27 | 10,780.00 | 60.54 | 647.3094 | 543.6798 | 103.6296 | 10,185.49 | 9,383.54 | 9,123.09 | 38.0 | 0.4464 | 181,596,595 |
| 2025-10-24 | 11,130.00 | 65.81 | 681.2559 | 517.7724 | 163.4834 | 10,122.91 | 9,336.20 | 9,095.24 | 37.5 | 0.4488 | 182,021,179 |
| 2025-10-23 | 11,120.00 | 65.73 | 679.0384 | 476.9016 | 202.1368 | 10,016.90 | 9,275.40 | 9,061.04 | 35.8 | 0.4394 | 181,613,082 |
| 2025-10-22 | 11,540.00 | 72.26 | 667.3493 | 426.3674 | 240.9819 | 9,900.79 | 9,212.87 | 9,026.44 | 33.9 | 0.4289 | 182,168,121 |
| 2025-10-21 | 11,680.00 | 74.55 | 599.9593 | 366.1219 | 233.8374 | 9,728.24 | 9,133.98 | 8,984.19 | 31.7 | 0.3989 | 182,966,251 |
| 2025-10-20 | 10,940.00 | 69.86 | 490.9639 | 307.6625 | 183.3013 | 9,522.79 | 9,047.68 | 8,938.88 | 28.8 | 0.3418 | 178,543,942 |
| 2025-10-17 | 10,000.00 | 61.48 | 420.0502 | 261.8372 | 158.2130 | 9,373.61 | 8,983.53 | 8,905.25 | 27.1 | 0.3060 | 177,736,569 |
| 2025-10-16 | 10,540.00 | 72.18 | 419.1379 | 222.2840 | 196.8540 | 9,307.67 | 8,949.07 | 8,886.85 | 26.0 | 0.2989 | 178,098,586 |
| 2025-10-15 | 10,620.00 | 73.95 | 356.8951 | 173.0705 | 183.8247 | 9,177.95 | 8,895.14 | 8,859.07 | 23.6 | 0.2697 | 178,655,526 |
| 2025-10-14 | 9,840.00 | 66.52 | 264.1140 | 127.1143 | 136.9997 | 9,026.16 | 8,836.67 | 8,829.47 | 21.3 | 0.2207 | 177,831,359 |
| 2025-10-13 | 10,100.00 | 72.97 | 221.2681 | 92.8644 | 128.4037 | 8,940.49 | 8,802.66 | 8,812.49 | 19.2 | 0.2038 | 178,427,830 |
| 2025-10-10 | 10,060.00 | 72.59 | 136.8900 | 60.7634 | 76.1265 | 8,818.44 | 8,758.68 | 8,790.85 | 17.3 | 0.1668 | 177,932,147 |
| 2025-10-02 | 9,200.00 | 61.90 | 31.2744 | 41.7318 | -10.4574 | 8,687.75 | 8,714.57 | 8,769.52 | 15.3 | 0.1097 | 176,709,887 |
| 2025-10-01 | 8,440.00 | 44.00 | -16.4207 | 44.3461 | -60.7669 | 8,633.83 | 8,698.12 | 8,762.29 | 14.0 | 0.1016 | 175,363,375 |
| 2025-09-30 | 8,290.00 | 38.72 | 0.3236 | 59.5379 | -59.2143 | 8,654.23 | 8,706.87 | 8,767.70 | 13.8 | 0.1013 | 175,297,851 |
| 2025-09-29 | 8,400.00 | 41.37 | 36.9634 | 74.3414 | -37.3780 | 8,692.57 | 8,721.00 | 8,775.73 | 13.5 | 0.0927 | 175,366,238 |
| 2025-09-26 | 8,530.00 | 44.74 | 71.9916 | 83.6859 | -11.6944 | 8,723.37 | 8,731.88 | 8,782.05 | 13.9 | 0.0997 | 175,450,100 |
| 2025-09-25 | 8,750.00 | 51.30 | 102.4167 | 86.6095 | 15.8072 | 8,743.72 | 8,738.72 | 8,786.28 | 14.5 | 0.1097 | 175,586,615 |
| 2025-09-24 | 8,820.00 | 53.63 | 117.3605 | 82.6577 | 34.7028 | 8,743.06 | 8,738.34 | 8,786.89 | 15.0 | 0.1155 | 175,715,243 |
| 2025-09-23 | 9,000.00 | 60.13 | 127.5999 | 73.9820 | 53.6179 | 8,734.96 | 8,735.57 | 8,786.33 | 14.7 | 0.1187 | 175,837,029 |
| 2025-09-22 | 9,010.00 | 60.51 | 120.4859 | 60.5776 | 59.9083 | 8,707.06 | 8,726.61 | 8,782.74 | 14.1 | 0.1165 | 175,924,560 |
| 2025-09-19 | 9,100.00 | 63.87 | 108.6351 | 45.6005 | 63.0346 | 8,675.18 | 8,717.00 | 8,778.92 | 12.8 | 0.1105 | 176,158,055 |
| 2025-09-18 | 8,860.00 | 58.11 | 82.7653 | 29.8418 | 52.9235 | 8,630.46 | 8,704.02 | 8,773.53 | 11.9 | 0.1081 | 175,812,784 |
| 2025-09-17 | 8,670.00 | 52.55 | 72.9787 | 16.6110 | 56.3677 | 8,606.29 | 8,698.73 | 8,772.07 | 12.1 | 0.1180 | 175,692,398 |
| 2025-09-16 | 8,900.00 | 61.77 | 78.7712 | 2.5190 | 76.2522 | 8,599.59 | 8,699.70 | 8,773.79 | 12.3 | 0.1279 | 175,818,313 |
| 2025-09-15 | 8,910.00 | 62.21 | 61.6007 | -16.5440 | 78.1448 | 8,567.97 | 8,692.91 | 8,771.67 | 11.5 | 0.1244 | 176,000,347 |
| 2025-09-12 | 8,840.00 | 60.37 | 37.7707 | -36.0802 | 73.8510 | 8,531.96 | 8,685.56 | 8,769.34 | 11.2 | 0.1172 | 175,850,507 |
| 2025-09-11 | 8,660.00 | 55.17 | 13.9329 | -54.5430 | 68.4758 | 8,499.54 | 8,680.32 | 8,768.16 | 11.6 | 0.1065 | 175,736,218 |
| 2025-09-10 | 8,770.00 | 59.61 | 1.6317 | -71.6619 | 73.2936 | 8,482.65 | 8,681.01 | 8,769.97 | 12.4 | 0.1026 | 175,840,947 |
| 2025-09-09 | 8,690.00 | 57.29 | -25.2928 | -89.9853 | 64.6925 | 8,452.40 | 8,677.99 | 8,769.97 | 12.6 | 0.0968 | 175,713,679 |
| 2025-09-08 | 8,500.00 | 51.08 | -51.1449 | -106.1584 | 55.0135 | 8,427.39 | 8,677.59 | 8,771.32 | 13.4 | 0.0994 | 175,615,154 |
| 2025-09-05 | 8,500.00 | 51.08 | -64.0523 | -119.9118 | 55.8596 | 8,419.75 | 8,683.61 | 8,775.88 | 13.5 | 0.1021 | 175,615,154 |
| 2025-09-04 | 8,490.00 | 50.76 | -79.5950 | -133.8767 | 54.2817 | 8,411.30 | 8,689.83 | 8,780.51 | 13.5 | 0.1075 | 175,539,909 |
| 2025-09-03 | 8,450.00 | 49.51 | -97.2573 | -147.4471 | 50.1898 | 8,403.01 | 8,696.60 | 8,785.40 | 14.5 | 0.1139 | 175,485,349 |
| 2025-09-02 | 8,560.00 | 52.93 | -114.3134 | -159.9946 | 45.6812 | 8,398.07 | 8,704.96 | 8,791.03 | 15.6 | 0.1173 | 175,539,466 |
| 2025-09-01 | 8,240.00 | 42.14 | -145.6205 | -171.4149 | 25.7944 | 8,381.02 | 8,709.88 | 8,794.92 | 16.8 | 0.1161 | 175,444,542 |
| 2025-08-29 | 8,230.00 | 41.75 | -150.8798 | -177.8635 | 26.9837 | 8,395.87 | 8,725.80 | 8,804.24 | 16.7 | 0.1158 | 175,406,261 |
| 2025-08-28 | 8,340.00 | 44.82 | -154.3797 | -184.6094 | 30.2297 | 8,413.33 | 8,742.61 | 8,813.89 | 16.9 | 0.1145 | 175,441,477 |
| 2025-08-27 | 8,370.00 | 45.67 | -167.8014 | -192.1668 | 24.3654 | 8,421.04 | 8,756.26 | 8,821.86 | 17.3 | 0.1148 | 175,488,773 |
| 2025-08-26 | 8,370.00 | 45.67 | -185.5462 | -198.2582 | 12.7120 | 8,426.42 | 8,769.35 | 8,829.45 | 17.8 | 0.1148 | 175,488,773 |
| 2025-08-25 | 8,440.00 | 47.48 | -205.4961 | -201.4361 | -4.0600 | 8,432.36 | 8,782.89 | 8,837.18 | 18.8 | 0.1158 | 175,551,608 |
| 2025-08-22 | 8,100.00 | 36.05 | -235.0977 | -200.4211 | -34.6765 | 8,431.55 | 8,794.51 | 8,843.85 | 19.8 | 0.1181 | 175,445,421 |
| 2025-08-21 | 7,970.00 | 30.70 | -234.8423 | -191.7520 | -43.0903 | 8,466.45 | 8,818.06 | 8,856.35 | 19.1 | 0.1160 | 175,385,299 |
| 2025-08-20 | 7,990.00 | 31.07 | -217.8640 | -180.9794 | -36.8846 | 8,518.71 | 8,846.80 | 8,871.25 | 17.9 | 0.1085 | 175,449,367 |
| 2025-08-19 | 8,110.00 | 33.31 | -195.0611 | -171.7583 | -23.3028 | 8,574.36 | 8,875.85 | 8,886.06 | 16.6 | 0.0998 | 175,528,991 |
| 2025-08-18 | 8,110.00 | 33.31 | -175.3371 | -165.9326 | -9.4045 | 8,623.24 | 8,901.81 | 8,899.10 | 15.6 | 0.1065 | 175,528,991 |
| 2025-08-14 | 8,400.00 | 39.22 | -147.6118 | -163.5815 | 15.9697 | 8,677.27 | 8,928.65 | 8,912.36 | 14.8 | 0.1020 | 175,637,058 |
| 2025-08-13 | 8,490.00 | 41.34 | -139.6044 | -167.5739 | 27.9695 | 8,706.46 | 8,946.57 | 8,920.98 | 14.9 | 0.1039 | 175,692,549 |
| 2025-08-12 | 8,620.00 | 44.56 | -136.5171 | -174.5663 | 38.0492 | 8,729.24 | 8,962.05 | 8,928.22 | 15.2 | 0.1020 | 175,765,992 |
| 2025-08-11 | 8,750.00 | 48.03 | -143.8273 | -184.0786 | 40.2513 | 8,740.74 | 8,973.64 | 8,933.40 | 16.0 | 0.1031 | 175,833,744 |
| 2025-08-08 | 8,620.00 | 43.97 | -164.3020 | -194.1414 | 29.8394 | 8,739.77 | 8,981.22 | 8,936.48 | 16.6 | 0.1031 | 175,770,901 |
| 2025-08-07 | 8,710.00 | 46.30 | -174.8090 | -201.6013 | 26.7923 | 8,752.37 | 8,993.47 | 8,941.80 | 17.1 | 0.1035 | 175,828,898 |
| 2025-08-06 | 8,750.00 | 47.33 | -194.8407 | -208.2993 | 13.4587 | 8,756.83 | 9,003.08 | 8,945.70 | 17.7 | 0.1052 | 175,870,269 |
| 2025-08-05 | 8,660.00 | 44.75 | -221.6471 | -211.6640 | -9.9831 | 8,757.55 | 9,011.66 | 8,948.99 | 18.5 | 0.1121 | 175,797,205 |
| 2025-08-04 | 8,450.00 | 38.22 | -243.4742 | -209.1682 | -34.3060 | 8,767.82 | 9,023.58 | 8,953.84 | 19.4 | 0.1133 | 175,561,760 |
| 2025-08-01 | 8,260.00 | 31.40 | -246.4103 | -200.5917 | -45.8186 | 8,801.28 | 9,043.02 | 8,962.31 | 18.4 | 0.1092 | 175,513,030 |
| 2025-07-31 | 8,440.00 | 34.78 | -227.2282 | -189.1371 | -38.0912 | 8,858.25 | 9,069.56 | 8,974.11 | 17.3 | 0.1037 | 175,625,121 |
| 2025-07-30 | 8,510.00 | 36.18 | -217.7671 | -179.6143 | -38.1528 | 8,902.28 | 9,090.91 | 8,983.09 | 16.8 | 0.1079 | 175,698,388 |
| 2025-07-29 | 8,460.00 | 34.42 | -209.6509 | -170.0761 | -39.5748 | 8,943.57 | 9,110.60 | 8,991.04 | 16.2 | 0.1161 | 175,631,739 |
| 2025-07-28 | 8,580.00 | 36.67 | -191.1514 | -160.1824 | -30.9690 | 8,994.47 | 9,132.65 | 8,999.97 | 15.2 | 0.1255 | 175,689,760 |
| 2025-07-25 | 8,650.00 | 38.02 | -176.9771 | -152.4401 | -24.5370 | 9,038.10 | 9,151.39 | 9,007.03 | 14.0 | 0.1258 | 175,769,748 |
| 2025-07-24 | 8,740.00 | 39.76 | -163.4386 | -146.3059 | -17.1327 | 9,078.95 | 9,168.38 | 9,013.03 | 14.4 | 0.1295 | 175,830,509 |
| 2025-07-23 | 8,840.00 | 41.74 | -152.9449 | -142.0227 | -10.9221 | 9,114.63 | 9,182.90 | 9,017.61 | 15.1 | 0.1452 | 175,878,803 |
| 2025-07-22 | 8,900.00 | 42.92 | -147.5082 | -139.2922 | -8.2160 | 9,143.54 | 9,194.53 | 9,020.60 | 15.7 | 0.1606 | 175,955,391 |
| 2025-07-21 | 9,180.00 | 48.96 | -144.5326 | -137.2382 | -7.2944 | 9,169.18 | 9,204.51 | 9,022.63 | 16.7 | 0.1701 | 176,078,782 |
| 2025-07-18 | 9,070.00 | 46.20 | -167.1414 | -135.4146 | -31.7268 | 9,168.04 | 9,205.34 | 9,019.98 | 17.4 | 0.1723 | 175,980,692 |
| 2025-07-17 | 9,010.00 | 44.69 | -182.3674 | -127.4829 | -54.8845 | 9,178.36 | 9,209.93 | 9,019.14 | 18.7 | 0.1708 | 175,802,389 |
| 2025-07-16 | 8,780.00 | 38.53 | -193.0395 | -113.7617 | -79.2778 | 9,196.08 | 9,216.71 | 9,019.29 | 19.7 | 0.1681 | 175,682,365 |
| 2025-07-15 | 8,880.00 | 40.34 | -180.4350 | -93.9423 | -86.4927 | 9,239.88 | 9,231.51 | 9,023.32 | 20.2 | 0.1596 | 175,789,222 |
| 2025-07-14 | 8,750.00 | 36.75 | -171.9044 | -72.3191 | -99.5852 | 9,277.76 | 9,243.43 | 9,025.72 | 20.8 | 0.1524 | 175,704,236 |
| 2025-07-11 | 8,860.00 | 38.57 | -145.2794 | -47.4228 | -97.8565 | 9,333.31 | 9,260.15 | 9,030.36 | 21.1 | 0.1458 | 175,801,670 |
| 2025-07-10 | 8,920.00 | 39.57 | -120.3831 | -22.9587 | -97.4244 | 9,383.14 | 9,273.72 | 9,033.22 | 21.6 | 0.1373 | 175,935,483 |
| 2025-07-09 | 9,130.00 | 43.19 | -92.9644 | 1.3974 | -94.3618 | 9,431.89 | 9,285.71 | 9,035.12 | 22.9 | 0.1335 | 176,077,241 |
| 2025-07-08 | 8,960.00 | 38.99 | -77.9978 | 24.9878 | -102.9856 | 9,463.67 | 9,290.98 | 9,033.53 | 24.3 | 0.1281 | 175,983,973 |
| 2025-07-07 | 8,950.00 | 38.74 | -40.4513 | 50.7342 | -91.1856 | 9,516.68 | 9,302.20 | 9,034.77 | 25.3 | 0.1148 | 175,828,063 |
| 2025-07-04 | 9,280.00 | 44.24 | 9.0781 | 73.5306 | -64.4525 | 9,576.33 | 9,314.14 | 9,036.19 | 26.4 | 0.0970 | 176,062,374 |
| 2025-07-03 | 9,400.00 | 46.47 | 38.5637 | 89.6437 | -51.0801 | 9,607.53 | 9,315.30 | 9,032.09 | 28.1 | 0.0944 | 176,225,325 |
| 2025-07-02 | 9,520.00 | 48.74 | 63.4189 | 102.4138 | -38.9949 | 9,629.37 | 9,312.43 | 9,025.91 | 29.2 | 0.0926 | 176,382,725 |
| 2025-07-01 | 9,690.00 | 52.10 | 82.0025 | 112.1625 | -30.1600 | 9,640.89 | 9,305.39 | 9,017.61 | 30.4 | 0.0957 | 176,544,648 |
| 2025-06-30 | 9,500.00 | 48.41 | 87.2201 | 119.7025 | -32.4824 | 9,635.72 | 9,292.36 | 9,006.31 | 30.6 | 0.1010 | 176,208,635 |
| 2025-06-27 | 9,620.00 | 50.70 | 111.9564 | 127.8231 | -15.8666 | 9,650.00 | 9,285.32 | 8,998.01 | 31.6 | 0.1015 | 176,304,007 |
| 2025-06-26 | 9,920.00 | 56.96 | 129.6824 | 131.7897 | -2.1074 | 9,653.16 | 9,273.97 | 8,987.55 | 31.7 | 0.1014 | 176,490,154 |
| 2025-06-25 | 9,990.00 | 58.52 | 119.8754 | 132.3166 | -12.4412 | 9,625.07 | 9,252.07 | 8,971.88 | 31.5 | 0.0998 | 176,764,904 |
| 2025-06-24 | 9,940.00 | 57.75 | 98.4872 | 135.4269 | -36.9397 | 9,586.66 | 9,227.06 | 8,954.77 | 31.0 | 0.0960 | 176,294,834 |
| 2025-06-23 | 9,600.00 | 52.15 | 74.8464 | 144.6618 | -69.8154 | 9,549.46 | 9,202.89 | 8,938.21 | 31.1 | 0.0929 | 175,997,019 |
| 2025-06-20 | 9,370.00 | 47.79 | 78.2017 | 162.1156 | -83.9139 | 9,544.14 | 9,189.43 | 8,927.09 | 31.9 | 0.0933 | 175,737,712 |
| 2025-06-19 | 9,320.00 | 46.82 | 104.7650 | 183.0941 | -78.3291 | 9,562.48 | 9,183.31 | 8,919.65 | 32.6 | 0.1011 | 175,528,711 |
| 2025-06-18 | 9,510.00 | 50.13 | 142.2365 | 202.6764 | -60.4399 | 9,588.00 | 9,178.68 | 8,912.92 | 33.4 | 0.1077 | 175,757,704 |
| 2025-06-17 | 9,310.00 | 46.43 | 168.6494 | 217.7864 | -49.1370 | 9,596.21 | 9,167.44 | 8,902.88 | 34.5 | 0.1142 | 175,530,359 |
| 2025-06-16 | 9,900.00 | 58.27 | 220.2724 | 230.0706 | -9.7983 | 9,626.34 | 9,162.61 | 8,896.04 | 35.8 | 0.1116 | 175,931,819 |
| 2025-06-13 | 9,790.00 | 56.34 | 222.8854 | 232.5202 | -9.6348 | 9,597.53 | 9,137.62 | 8,879.17 | 35.5 | 0.1100 | 175,722,521 |
| 2025-06-12 | 10,010.00 | 61.63 | 234.1786 | 234.9289 | -0.7503 | 9,577.27 | 9,115.50 | 8,863.86 | 35.2 | 0.1124 | 176,082,150 |
| 2025-06-11 | 9,720.00 | 56.65 | 222.7865 | 235.1165 | -12.3299 | 9,531.72 | 9,085.18 | 8,844.60 | 34.5 | 0.1060 | 175,559,455 |
| 2025-06-10 | 9,770.00 | 57.85 | 234.5329 | 238.1989 | -3.6660 | 9,511.90 | 9,063.66 | 8,829.88 | 34.6 | 0.1073 | 175,782,766 |
| 2025-06-09 | 9,810.00 | 58.78 | 241.0233 | 239.1154 | 1.9079 | 9,484.73 | 9,039.72 | 8,814.08 | 34.7 | 0.1095 | 175,927,884 |
| 2025-06-05 | 9,980.00 | 62.74 | 241.7288 | 238.6385 | 3.0904 | 9,450.49 | 9,013.60 | 8,797.35 | 34.5 | 0.1073 | 176,144,346 |
| 2025-06-04 | 9,930.00 | 62.04 | 221.8042 | 237.8659 | -16.0617 | 9,394.76 | 8,980.84 | 8,777.47 | 34.0 | 0.1119 | 175,912,612 |
