조이시티
067000
KOSDAQ
2,275.00
기준일: 2025-11-28
-120 (-5.01%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
3,853,034
코드
067000
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
67.30
MACD Hist
52.1970
ADX14
30.4
EMA20
1,917.18
EMA60
1,862.77
BBW
0.4524
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
35.3%
상승 확률
64.7%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 2,395.00 | 67.30 | 73.3816 | 21.1846 | 52.1970 | 1,917.18 | 1,862.77 | 1,840.52 | 30.4 | 0.4524 | 276,712,700 |
| 2025-11-26 | 2,025.00 | 57.10 | 36.0487 | 8.1353 | 27.9134 | 1,866.88 | 1,844.72 | 1,831.20 | 29.0 | 0.3759 | 258,070,736 |
| 2025-11-25 | 1,876.00 | 51.44 | 25.5467 | 1.1570 | 24.3897 | 1,850.23 | 1,838.61 | 1,827.95 | 28.7 | 0.3699 | 247,489,001 |
| 2025-11-24 | 1,953.00 | 54.92 | 26.9416 | -4.9405 | 31.8821 | 1,847.52 | 1,837.35 | 1,827.14 | 29.1 | 0.3763 | 249,994,339 |
| 2025-11-21 | 2,030.00 | 58.60 | 20.4902 | -12.9110 | 33.4012 | 1,836.42 | 1,833.43 | 1,825.02 | 29.0 | 0.3847 | 255,651,682 |
| 2025-11-20 | 2,220.00 | 69.22 | 4.1178 | -21.2613 | 25.3790 | 1,816.04 | 1,826.76 | 1,821.58 | 27.9 | 0.3759 | 259,964,222 |
| 2025-11-19 | 2,010.00 | 62.18 | -36.1847 | -27.6060 | -8.5787 | 1,773.52 | 1,813.43 | 1,814.88 | 26.4 | 0.3274 | 231,541,144 |
| 2025-11-18 | 1,548.00 | 29.09 | -65.7172 | -25.4613 | -40.2559 | 1,748.63 | 1,806.77 | 1,811.60 | 26.9 | 0.3146 | 225,304,657 |
| 2025-11-17 | 1,555.00 | 29.45 | -55.4156 | -15.3974 | -40.0182 | 1,769.75 | 1,815.54 | 1,816.03 | 25.7 | 0.2844 | 225,424,198 |
| 2025-11-14 | 1,598.00 | 31.70 | -42.1736 | -5.3928 | -36.7808 | 1,792.35 | 1,824.37 | 1,820.42 | 24.7 | 0.2498 | 225,627,955 |
| 2025-11-13 | 1,608.00 | 32.24 | -29.0367 | 3.8024 | -32.8391 | 1,812.81 | 1,832.05 | 1,824.16 | 23.7 | 0.2191 | 225,820,590 |
| 2025-11-12 | 1,658.00 | 34.97 | -12.8652 | 12.0122 | -24.8773 | 1,834.37 | 1,839.64 | 1,827.79 | 22.6 | 0.1836 | 227,157,585 |
| 2025-11-11 | 1,716.00 | 38.47 | 2.8719 | 18.2315 | -15.3596 | 1,852.93 | 1,845.80 | 1,830.65 | 21.6 | 0.1544 | 228,109,954 |
| 2025-11-10 | 1,884.00 | 52.69 | 17.0108 | 22.0714 | -5.0606 | 1,867.35 | 1,850.20 | 1,832.57 | 21.6 | 0.1360 | 229,122,531 |
| 2025-11-07 | 1,832.00 | 47.07 | 17.7043 | 23.3365 | -5.6322 | 1,865.60 | 1,849.05 | 1,831.71 | 22.9 | 0.1389 | 229,013,651 |
| 2025-11-06 | 1,881.00 | 52.53 | 23.6266 | 24.7446 | -1.1180 | 1,869.13 | 1,849.63 | 1,831.70 | 24.6 | 0.1421 | 229,281,892 |
| 2025-11-05 | 1,889.00 | 53.47 | 25.8528 | 25.0241 | 0.8287 | 1,867.88 | 1,848.57 | 1,830.88 | 26.0 | 0.1439 | 229,391,307 |
| 2025-11-04 | 1,896.00 | 54.26 | 27.5036 | 24.8169 | 2.6867 | 1,865.66 | 1,847.20 | 1,829.90 | 27.4 | 0.1600 | 229,609,577 |
| 2025-11-03 | 1,875.00 | 52.30 | 28.4979 | 24.1452 | 4.3526 | 1,862.47 | 1,845.54 | 1,828.79 | 28.0 | 0.1675 | 229,389,091 |
| 2025-10-31 | 1,876.00 | 52.40 | 31.4906 | 23.0571 | 8.4335 | 1,861.15 | 1,844.54 | 1,828.01 | 28.6 | 0.1696 | 229,569,988 |
| 2025-10-30 | 1,876.00 | 52.40 | 34.7505 | 20.9487 | 13.8019 | 1,859.58 | 1,843.48 | 1,827.20 | 29.2 | 0.1758 | 229,569,988 |
| 2025-10-29 | 1,955.00 | 60.19 | 38.4059 | 17.4982 | 20.9077 | 1,857.85 | 1,842.38 | 1,826.38 | 29.4 | 0.1764 | 229,957,991 |
| 2025-10-28 | 2,000.00 | 65.33 | 34.4693 | 12.2713 | 22.1980 | 1,847.63 | 1,838.56 | 1,824.22 | 28.4 | 0.1664 | 230,206,869 |
| 2025-10-27 | 2,050.00 | 71.64 | 24.3615 | 6.7218 | 17.6398 | 1,831.59 | 1,833.08 | 1,821.27 | 26.5 | 0.1422 | 230,537,820 |
| 2025-10-24 | 1,828.00 | 52.88 | 6.0151 | 2.3118 | 3.7033 | 1,808.60 | 1,825.73 | 1,817.42 | 24.5 | 0.0836 | 228,888,969 |
| 2025-10-23 | 1,834.00 | 53.77 | 5.1145 | 1.3860 | 3.7285 | 1,806.56 | 1,825.65 | 1,817.25 | 24.6 | 0.0855 | 228,970,786 |
| 2025-10-22 | 1,804.00 | 49.84 | 3.2797 | 0.4539 | 2.8258 | 1,803.67 | 1,825.37 | 1,816.96 | 24.7 | 0.0848 | 228,802,956 |
| 2025-10-21 | 1,782.00 | 46.75 | 3.9447 | -0.2526 | 4.1973 | 1,803.63 | 1,826.10 | 1,817.18 | 25.8 | 0.0878 | 228,738,315 |
| 2025-10-20 | 1,804.00 | 49.58 | 6.9761 | -1.3019 | 8.2780 | 1,805.91 | 1,827.59 | 1,817.77 | 26.0 | 0.0894 | 228,850,600 |
| 2025-10-17 | 1,839.00 | 54.46 | 8.5037 | -3.3714 | 11.8752 | 1,806.11 | 1,828.39 | 1,818.01 | 25.7 | 0.0995 | 228,942,645 |
| 2025-10-16 | 1,850.00 | 56.06 | 6.7663 | -6.3402 | 13.1065 | 1,802.65 | 1,828.03 | 1,817.65 | 25.1 | 0.1047 | 229,061,122 |
| 2025-10-15 | 1,862.00 | 57.79 | 3.3303 | -9.6168 | 12.9471 | 1,797.67 | 1,827.29 | 1,817.11 | 23.6 | 0.1100 | 229,242,702 |
| 2025-10-14 | 1,840.00 | 55.45 | -2.3256 | -12.8536 | 10.5279 | 1,790.89 | 1,826.11 | 1,816.35 | 22.3 | 0.1082 | 229,086,195 |
| 2025-10-13 | 1,813.00 | 52.45 | -7.2708 | -15.4856 | 8.2148 | 1,785.73 | 1,825.64 | 1,815.96 | 21.0 | 0.1083 | 228,930,438 |
| 2025-10-10 | 1,797.00 | 50.62 | -10.7278 | -17.5393 | 6.8115 | 1,782.85 | 1,826.07 | 1,816.01 | 19.5 | 0.1072 | 228,537,227 |
| 2025-10-02 | 1,820.00 | 53.36 | -13.3550 | -19.2421 | 5.8871 | 1,781.37 | 1,827.05 | 1,816.33 | 18.9 | 0.1087 | 228,664,766 |
| 2025-10-01 | 1,715.00 | 39.46 | -18.8558 | -20.7139 | 1.8581 | 1,777.30 | 1,827.29 | 1,816.26 | 18.2 | 0.1064 | 228,539,303 |
| 2025-09-30 | 1,745.00 | 42.85 | -14.9117 | -21.1784 | 6.2667 | 1,783.86 | 1,831.10 | 1,817.97 | 18.6 | 0.1050 | 228,637,519 |
| 2025-09-29 | 1,788.00 | 48.38 | -12.7153 | -22.7451 | 10.0298 | 1,787.95 | 1,834.02 | 1,819.19 | 18.3 | 0.1049 | 228,745,661 |
| 2025-09-26 | 1,744.00 | 41.17 | -14.1051 | -25.2525 | 11.1475 | 1,787.94 | 1,835.58 | 1,819.72 | 18.6 | 0.1053 | 228,519,680 |
| 2025-09-25 | 1,790.00 | 47.63 | -11.1937 | -28.0394 | 16.8457 | 1,792.57 | 1,838.68 | 1,820.99 | 19.7 | 0.1050 | 228,618,134 |
| 2025-09-24 | 1,810.00 | 50.85 | -11.9986 | -32.2508 | 20.2522 | 1,792.84 | 1,840.33 | 1,821.51 | 20.8 | 0.1045 | 228,693,212 |
| 2025-09-23 | 1,827.00 | 53.72 | -14.8878 | -37.3139 | 22.4261 | 1,791.03 | 1,841.36 | 1,821.70 | 20.8 | 0.1045 | 228,779,967 |
| 2025-09-22 | 1,853.00 | 58.40 | -20.0899 | -42.9204 | 22.8305 | 1,787.24 | 1,841.85 | 1,821.62 | 20.2 | 0.1061 | 228,875,792 |
| 2025-09-19 | 1,849.00 | 57.88 | -29.0846 | -48.6280 | 19.5434 | 1,780.32 | 1,841.47 | 1,821.09 | 19.5 | 0.1072 | 228,691,871 |
| 2025-09-18 | 1,793.00 | 49.63 | -39.7348 | -53.5139 | 13.7791 | 1,773.09 | 1,841.21 | 1,820.62 | 18.8 | 0.1117 | 228,362,171 |
| 2025-09-17 | 1,760.00 | 43.58 | -47.0486 | -56.9587 | 9.9100 | 1,771.00 | 1,842.85 | 1,821.08 | 19.0 | 0.1280 | 228,243,719 |
| 2025-09-16 | 1,764.00 | 44.18 | -52.3393 | -59.4362 | 7.0968 | 1,772.15 | 1,845.66 | 1,822.11 | 19.9 | 0.1440 | 228,309,099 |
| 2025-09-15 | 1,714.00 | 33.62 | -58.7382 | -61.2104 | 2.4722 | 1,773.01 | 1,848.42 | 1,823.09 | 20.9 | 0.1526 | 228,096,623 |
| 2025-09-12 | 1,719.00 | 34.22 | -60.9602 | -61.8284 | 0.8683 | 1,779.22 | 1,852.98 | 1,824.92 | 20.5 | 0.1529 | 228,165,935 |
| 2025-09-11 | 1,700.00 | 29.80 | -63.4186 | -62.0455 | -1.3731 | 1,785.56 | 1,857.52 | 1,826.70 | 20.0 | 0.1534 | 228,054,924 |
| 2025-09-10 | 1,714.00 | 31.24 | -63.6995 | -61.7022 | -1.9972 | 1,794.57 | 1,862.86 | 1,828.83 | 19.7 | 0.1520 | 228,129,915 |
| 2025-09-09 | 1,711.00 | 30.57 | -64.5569 | -61.2029 | -3.3539 | 1,803.05 | 1,867.91 | 1,830.76 | 19.7 | 0.1526 | 228,061,847 |
| 2025-09-08 | 1,741.00 | 33.59 | -64.4068 | -60.3644 | -4.0423 | 1,812.74 | 1,873.23 | 1,832.77 | 18.6 | 0.1516 | 228,194,311 |
| 2025-09-05 | 1,721.00 | 29.26 | -66.3329 | -59.3539 | -6.9791 | 1,820.29 | 1,877.71 | 1,834.31 | 17.5 | 0.1543 | 228,147,330 |
| 2025-09-04 | 1,726.00 | 29.71 | -65.7902 | -57.6091 | -8.1811 | 1,830.74 | 1,883.02 | 1,836.22 | 16.3 | 0.1509 | 228,189,542 |
| 2025-09-03 | 1,730.00 | 30.06 | -64.6495 | -55.5638 | -9.0857 | 1,841.77 | 1,888.34 | 1,838.07 | 15.1 | 0.1404 | 228,248,556 |
| 2025-09-02 | 1,747.00 | 31.49 | -62.6606 | -53.2924 | -9.3682 | 1,853.53 | 1,893.71 | 1,839.89 | 13.6 | 0.1275 | 228,390,140 |
| 2025-09-01 | 1,727.00 | 27.72 | -60.9415 | -50.9503 | -9.9912 | 1,864.75 | 1,898.69 | 1,841.45 | 13.3 | 0.1153 | 228,317,833 |
| 2025-08-29 | 1,760.00 | 30.27 | -55.8245 | -48.4526 | -7.3720 | 1,879.25 | 1,904.50 | 1,843.37 | 13.0 | 0.0956 | 228,455,553 |
| 2025-08-28 | 1,782.00 | 32.10 | -51.8414 | -46.6096 | -5.2319 | 1,891.80 | 1,909.40 | 1,844.77 | 13.2 | 0.0812 | 228,561,267 |
| 2025-08-27 | 1,810.00 | 34.58 | -48.2434 | -45.3016 | -2.9419 | 1,903.36 | 1,913.72 | 1,845.83 | 13.9 | 0.0709 | 228,677,705 |
| 2025-08-26 | 1,836.00 | 37.04 | -45.8003 | -44.5661 | -1.2342 | 1,913.18 | 1,917.24 | 1,846.43 | 14.7 | 0.0660 | 228,909,880 |
| 2025-08-25 | 1,858.00 | 39.23 | -44.6631 | -44.2576 | -0.4055 | 1,921.31 | 1,919.99 | 1,846.61 | 15.5 | 0.0661 | 229,007,454 |
| 2025-08-22 | 1,868.00 | 40.23 | -44.8019 | -44.1562 | -0.6457 | 1,927.97 | 1,922.09 | 1,846.41 | 15.8 | 0.0799 | 229,115,968 |
| 2025-08-21 | 1,890.00 | 42.45 | -45.3456 | -43.9948 | -1.3508 | 1,934.29 | 1,923.93 | 1,846.05 | 16.2 | 0.0924 | 229,262,245 |
| 2025-08-20 | 1,900.00 | 43.47 | -47.6200 | -43.6571 | -3.9629 | 1,938.95 | 1,925.08 | 1,845.31 | 16.0 | 0.1378 | 229,685,271 |
| 2025-08-19 | 1,877.00 | 40.43 | -50.8484 | -42.6664 | -8.1821 | 1,943.05 | 1,925.93 | 1,844.39 | 17.2 | 0.1872 | 229,569,092 |
| 2025-08-18 | 1,854.00 | 37.30 | -51.8877 | -40.6209 | -11.2669 | 1,950.00 | 1,927.59 | 1,843.85 | 18.4 | 0.2331 | 229,403,793 |
| 2025-08-14 | 1,865.00 | 38.19 | -50.1177 | -37.8041 | -12.3135 | 1,960.11 | 1,930.08 | 1,843.67 | 19.6 | 0.2600 | 229,525,260 |
| 2025-08-13 | 1,887.00 | 39.97 | -48.2494 | -34.7258 | -13.5237 | 1,970.12 | 1,932.29 | 1,843.32 | 21.0 | 0.2846 | 229,662,885 |
| 2025-08-12 | 1,905.00 | 41.43 | -47.4031 | -31.3448 | -16.0583 | 1,978.87 | 1,933.82 | 1,842.58 | 22.6 | 0.3137 | 229,857,170 |
| 2025-08-11 | 1,918.00 | 42.47 | -47.4661 | -27.3303 | -20.1358 | 1,986.64 | 1,934.80 | 1,841.53 | 23.5 | 0.3409 | 229,978,322 |
| 2025-08-08 | 1,932.00 | 43.56 | -48.1797 | -22.2963 | -25.8834 | 1,993.87 | 1,935.37 | 1,840.25 | 24.6 | 0.3612 | 230,218,605 |
| 2025-08-07 | 1,934.00 | 43.71 | -49.8152 | -15.8255 | -33.9897 | 2,000.38 | 1,935.48 | 1,838.71 | 25.5 | 0.3820 | 230,942,068 |
| 2025-08-06 | 1,887.00 | 39.16 | -51.3817 | -7.3281 | -44.0537 | 2,007.37 | 1,935.53 | 1,837.10 | 27.0 | 0.3976 | 230,844,988 |
| 2025-08-05 | 1,877.00 | 38.17 | -47.8484 | 3.6854 | -51.5338 | 2,020.04 | 1,937.18 | 1,836.27 | 28.1 | 0.4019 | 230,739,677 |
| 2025-08-04 | 1,860.00 | 36.54 | -41.6244 | 16.5688 | -58.1932 | 2,035.09 | 1,939.22 | 1,835.58 | 29.3 | 0.4173 | 230,645,929 |
| 2025-08-01 | 1,832.00 | 33.88 | -31.3440 | 31.1171 | -62.4611 | 2,053.52 | 1,941.90 | 1,835.17 | 30.1 | 0.3922 | 230,517,921 |
| 2025-07-31 | 1,906.00 | 37.77 | -14.9156 | 46.7324 | -61.6479 | 2,076.84 | 1,945.63 | 1,835.22 | 31.1 | 0.3660 | 230,820,395 |
| 2025-07-30 | 1,927.00 | 38.95 | -1.2645 | 62.1444 | -63.4089 | 2,094.82 | 1,946.97 | 1,834.03 | 32.7 | 0.3654 | 231,034,294 |
| 2025-07-29 | 1,936.00 | 39.43 | 14.0394 | 77.9966 | -63.9572 | 2,112.49 | 1,947.65 | 1,832.47 | 34.8 | 0.3645 | 231,219,088 |
| 2025-07-28 | 1,946.00 | 39.95 | 32.4521 | 93.9859 | -61.5338 | 2,131.07 | 1,948.04 | 1,830.73 | 37.1 | 0.3635 | 231,395,682 |
| 2025-07-25 | 2,000.00 | 42.77 | 54.4632 | 109.3693 | -54.9061 | 2,150.55 | 1,948.11 | 1,828.79 | 39.8 | 0.3670 | 231,731,675 |
| 2025-07-24 | 2,010.00 | 43.29 | 76.2671 | 123.0959 | -46.8288 | 2,166.40 | 1,946.35 | 1,825.92 | 42.4 | 0.3945 | 232,300,262 |
| 2025-07-23 | 2,135.00 | 50.47 | 101.9692 | 134.8031 | -32.8338 | 2,182.86 | 1,944.20 | 1,822.82 | 45.0 | 0.4156 | 232,875,717 |
| 2025-07-22 | 2,205.00 | 55.24 | 120.5640 | 143.0115 | -22.4475 | 2,187.90 | 1,937.73 | 1,817.58 | 46.7 | 0.4309 | 233,213,426 |
| 2025-07-21 | 2,260.00 | 59.32 | 135.4168 | 148.6234 | -13.2066 | 2,186.10 | 1,928.67 | 1,811.07 | 47.4 | 0.4406 | 233,549,796 |
| 2025-07-18 | 2,250.00 | 58.81 | 146.8047 | 151.9250 | -5.1204 | 2,178.32 | 1,917.44 | 1,803.52 | 47.6 | 0.4478 | 233,194,868 |
| 2025-07-17 | 2,280.00 | 60.96 | 160.2226 | 153.2051 | 7.0174 | 2,170.77 | 1,906.16 | 1,796.02 | 47.7 | 0.4612 | 233,505,556 |
| 2025-07-16 | 2,340.00 | 65.39 | 171.9636 | 151.4508 | 20.5128 | 2,159.27 | 1,893.49 | 1,787.88 | 47.9 | 0.4731 | 233,910,719 |
| 2025-07-15 | 2,375.00 | 68.08 | 178.3391 | 146.3226 | 32.0165 | 2,140.25 | 1,878.36 | 1,778.60 | 46.8 | 0.4760 | 234,496,081 |
| 2025-07-14 | 2,380.00 | 68.45 | 180.3188 | 138.3185 | 42.0004 | 2,115.54 | 1,861.52 | 1,768.58 | 45.7 | 0.4766 | 234,918,160 |
| 2025-07-11 | 2,425.00 | 71.73 | 179.7138 | 127.8184 | 51.8955 | 2,087.70 | 1,843.94 | 1,758.30 | 43.9 | 0.4719 | 235,424,122 |
| 2025-07-10 | 2,440.00 | 72.81 | 171.7458 | 114.8445 | 56.9013 | 2,052.19 | 1,824.25 | 1,747.10 | 41.1 | 0.4600 | 236,874,183 |
| 2025-07-09 | 2,445.00 | 73.15 | 157.5502 | 100.6192 | 56.9311 | 2,011.37 | 1,803.37 | 1,735.45 | 38.2 | 0.4272 | 238,332,597 |
| 2025-07-08 | 2,590.00 | 83.71 | 136.6308 | 86.3864 | 50.2444 | 1,965.73 | 1,781.62 | 1,723.53 | 35.0 | 0.3749 | 242,518,494 |
| 2025-07-07 | 2,225.00 | 75.41 | 93.1791 | 73.8253 | 19.3538 | 1,900.01 | 1,754.22 | 1,708.97 | 31.9 | 0.2227 | 233,473,536 |
| 2025-07-04 | 2,045.00 | 67.94 | 73.5272 | 68.9869 | 4.5403 | 1,865.81 | 1,738.26 | 1,700.29 | 28.7 | 0.1667 | 221,531,430 |
| 2025-07-03 | 1,910.00 | 59.34 | 65.7020 | 67.8518 | -2.1498 | 1,846.94 | 1,727.87 | 1,694.50 | 27.8 | 0.1630 | 220,706,592 |
| 2025-07-02 | 1,934.00 | 62.09 | 68.5039 | 68.3892 | 0.1147 | 1,840.30 | 1,721.69 | 1,690.88 | 27.6 | 0.1847 | 221,381,979 |
| 2025-07-01 | 1,944.00 | 63.22 | 68.6402 | 68.3606 | 0.2797 | 1,830.44 | 1,714.49 | 1,686.79 | 28.2 | 0.2036 | 221,660,514 |
| 2025-06-30 | 1,919.00 | 61.59 | 66.7976 | 68.2907 | -1.4931 | 1,818.49 | 1,706.71 | 1,682.47 | 28.9 | 0.2182 | 221,482,741 |
| 2025-06-27 | 1,802.00 | 52.44 | 66.0196 | 68.6639 | -2.6444 | 1,807.91 | 1,699.52 | 1,678.49 | 30.0 | 0.2345 | 221,279,066 |
| 2025-06-26 | 1,834.00 | 55.82 | 75.9790 | 69.3250 | 6.6539 | 1,808.53 | 1,696.04 | 1,676.42 | 31.6 | 0.2571 | 221,545,451 |
| 2025-06-25 | 1,920.00 | 66.51 | 84.3274 | 67.6615 | 16.6659 | 1,805.85 | 1,691.37 | 1,673.77 | 33.1 | 0.2870 | 221,920,758 |
| 2025-06-24 | 1,972.00 | 74.53 | 85.0002 | 63.4951 | 21.5051 | 1,793.83 | 1,683.62 | 1,669.63 | 32.5 | 0.2972 | 222,314,827 |
| 2025-06-23 | 1,977.00 | 75.34 | 79.3280 | 58.1188 | 21.2092 | 1,775.08 | 1,673.84 | 1,664.55 | 31.9 | 0.2907 | 223,342,661 |
| 2025-06-20 | 1,893.00 | 70.30 | 70.4252 | 52.8165 | 17.6087 | 1,753.82 | 1,663.57 | 1,659.30 | 31.4 | 0.2747 | 222,677,270 |
| 2025-06-19 | 1,870.00 | 68.67 | 66.5904 | 48.4143 | 18.1761 | 1,739.17 | 1,655.79 | 1,655.37 | 31.9 | 0.2622 | 222,501,142 |
| 2025-06-18 | 1,886.00 | 71.19 | 63.0690 | 43.8703 | 19.1987 | 1,725.40 | 1,648.53 | 1,651.76 | 31.5 | 0.2517 | 222,676,341 |
| 2025-06-17 | 1,830.00 | 67.29 | 56.0279 | 39.0706 | 16.9573 | 1,708.50 | 1,640.48 | 1,647.83 | 31.2 | 0.2326 | 222,404,437 |
| 2025-06-16 | 1,815.00 | 66.15 | 51.9279 | 34.8313 | 17.0966 | 1,695.71 | 1,634.05 | 1,644.76 | 31.2 | 0.2176 | 222,184,696 |
| 2025-06-13 | 1,746.00 | 60.23 | 47.4666 | 30.5571 | 16.9095 | 1,683.15 | 1,627.92 | 1,641.90 | 31.3 | 0.2020 | 221,950,508 |
| 2025-06-12 | 1,801.00 | 69.19 | 48.1075 | 26.3298 | 21.7778 | 1,676.54 | 1,623.92 | 1,640.15 | 31.5 | 0.1971 | 222,240,753 |
| 2025-06-11 | 1,817.00 | 72.09 | 42.6258 | 20.8853 | 21.7405 | 1,663.44 | 1,617.91 | 1,637.45 | 29.7 | 0.1802 | 222,518,061 |
| 2025-06-10 | 1,782.00 | 69.49 | 33.3800 | 15.4502 | 17.9298 | 1,647.27 | 1,611.16 | 1,634.43 | 27.8 | 0.1543 | 222,234,598 |
| 2025-06-09 | 1,763.00 | 67.99 | 24.6572 | 10.9678 | 13.6894 | 1,633.09 | 1,605.37 | 1,631.95 | 25.9 | 0.1328 | 221,728,720 |
| 2025-06-05 | 1,706.00 | 62.91 | 15.0995 | 7.5454 | 7.5541 | 1,619.41 | 1,600.03 | 1,629.75 | 24.4 | 0.1124 | 221,386,602 |
| 2025-06-04 | 1,665.00 | 58.51 | 8.4845 | 5.6569 | 2.8276 | 1,610.30 | 1,596.44 | 1,628.47 | 23.5 | 0.1028 | 221,132,611 |
