동양고속
084670
KOSPI
14,280.00
기준일: 2025-11-28
-420 (-2.86%)
전일 종가 대비
시장
KOSPI
최근 거래량
2,611,759
코드
084670
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
77.41
MACD Hist
789.6709
ADX14
52.7
EMA20
10,896.90
EMA60
9,151.04
BBW
1.3540
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
33.3%
상승 확률
66.7%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 14,700.00 | 77.41 | 1,830.0362 | 1,040.3653 | 789.6709 | 10,896.90 | 9,151.04 | 8,604.75 | 52.7 | 1.3540 | 203,021 |
| 2025-11-26 | 14,120.00 | 75.80 | 1,719.1961 | 842.9476 | 876.2485 | 10,496.58 | 8,962.94 | 8,502.31 | 53.1 | 1.3293 | -3,135,952 |
| 2025-11-25 | 15,600.00 | 91.24 | 1,611.7719 | 623.8855 | 987.8864 | 10,115.16 | 8,788.12 | 8,407.89 | 52.4 | 1.2964 | -1,904,121 |
| 2025-11-24 | 15,640.00 | 91.71 | 1,300.5247 | 376.9139 | 923.6108 | 9,537.81 | 8,557.21 | 8,287.02 | 49.2 | 1.1709 | 409,128 |
| 2025-11-21 | 15,740.00 | 92.82 | 880.2706 | 146.0112 | 734.2594 | 8,895.47 | 8,317.11 | 8,163.44 | 45.8 | 0.9604 | 4,422,525 |
| 2025-11-20 | 12,110.00 | 87.89 | 320.8878 | -37.5537 | 358.4415 | 8,175.00 | 8,065.49 | 8,036.10 | 42.4 | 0.5290 | 3,899,154 |
| 2025-11-19 | 9,320.00 | 76.27 | -28.1556 | -127.1641 | 99.0085 | 7,760.79 | 7,928.39 | 7,967.63 | 39.3 | 0.2194 | 3,338,745 |
| 2025-11-18 | 7,170.00 | 24.10 | -189.1795 | -151.9162 | -37.2633 | 7,596.66 | 7,881.22 | 7,944.90 | 36.9 | 0.1122 | 2,957,350 |
| 2025-11-17 | 7,230.00 | 25.56 | -173.0438 | -142.6003 | -30.4435 | 7,641.57 | 7,905.32 | 7,957.93 | 37.5 | 0.0987 | 2,964,577 |
| 2025-11-14 | 7,420.00 | 31.08 | -156.0409 | -134.9895 | -21.0514 | 7,684.90 | 7,928.22 | 7,970.16 | 37.7 | 0.0829 | 2,971,841 |
| 2025-11-13 | 7,480.00 | 33.18 | -151.4147 | -129.7266 | -21.6881 | 7,712.78 | 7,945.44 | 7,979.41 | 36.6 | 0.0758 | 2,977,427 |
| 2025-11-12 | 7,470.00 | 32.47 | -149.4168 | -124.3046 | -25.1122 | 7,737.28 | 7,961.22 | 7,987.80 | 35.1 | 0.0808 | 2,976,355 |
| 2025-11-11 | 7,420.00 | 28.99 | -143.6752 | -118.0266 | -25.6486 | 7,765.42 | 7,977.87 | 7,996.50 | 33.5 | 0.0817 | 2,973,589 |
| 2025-11-10 | 7,570.00 | 33.86 | -129.1661 | -111.6144 | -17.5517 | 7,801.78 | 7,996.79 | 8,006.19 | 31.7 | 0.0785 | 3,018,276 |
| 2025-11-07 | 7,550.00 | 32.45 | -124.0411 | -107.2265 | -16.8146 | 7,826.17 | 8,011.25 | 8,013.52 | 31.7 | 0.0794 | 3,008,938 |
| 2025-11-06 | 7,660.00 | 36.40 | -113.6592 | -103.0228 | -10.6363 | 7,855.24 | 8,026.89 | 8,021.31 | 31.8 | 0.0812 | 3,013,628 |
| 2025-11-05 | 7,640.00 | 35.06 | -109.9548 | -100.3637 | -9.5911 | 7,875.80 | 8,039.33 | 8,027.39 | 31.4 | 0.0822 | 3,009,150 |
| 2025-11-04 | 7,750.00 | 39.27 | -101.5910 | -97.9660 | -3.6251 | 7,900.62 | 8,052.86 | 8,033.90 | 32.1 | 0.0825 | 3,011,974 |
| 2025-11-03 | 7,750.00 | 39.27 | -100.6381 | -97.0597 | -3.5784 | 7,916.47 | 8,063.13 | 8,038.67 | 31.9 | 0.0821 | 3,011,974 |
| 2025-10-31 | 7,870.00 | 44.26 | -97.9580 | -96.1651 | -1.7929 | 7,934.00 | 8,073.74 | 8,043.52 | 31.5 | 0.0823 | 3,021,310 |
| 2025-10-30 | 7,720.00 | 34.61 | -105.3306 | -95.7169 | -9.6137 | 7,940.73 | 8,080.65 | 8,046.44 | 31.1 | 0.0857 | 3,015,430 |
| 2025-10-29 | 7,860.00 | 40.72 | -97.9359 | -93.3134 | -4.6224 | 7,963.97 | 8,092.87 | 8,051.92 | 31.1 | 0.0826 | 3,022,745 |
| 2025-10-28 | 7,900.00 | 42.72 | -101.3275 | -92.1578 | -9.1697 | 7,974.91 | 8,100.77 | 8,055.15 | 30.3 | 0.0829 | 3,026,282 |
| 2025-10-27 | 7,830.00 | 37.75 | -108.2554 | -89.8654 | -18.3899 | 7,982.80 | 8,107.57 | 8,057.76 | 29.5 | 0.0834 | 3,024,854 |
| 2025-10-24 | 7,810.00 | 36.29 | -108.3959 | -85.2679 | -23.1280 | 7,998.88 | 8,116.98 | 8,061.58 | 28.6 | 0.0827 | 3,020,217 |
| 2025-10-23 | 7,870.00 | 38.84 | -104.9623 | -79.4859 | -25.4763 | 8,018.76 | 8,127.39 | 8,065.81 | 28.2 | 0.0818 | 3,023,499 |
| 2025-10-22 | 7,860.00 | 38.16 | -105.1621 | -73.1168 | -32.0452 | 8,034.42 | 8,136.12 | 8,069.10 | 27.5 | 0.0794 | 3,021,027 |
| 2025-10-21 | 7,850.00 | 37.53 | -102.8693 | -65.1055 | -37.7638 | 8,052.78 | 8,145.47 | 8,072.62 | 26.7 | 0.0758 | 3,016,135 |
| 2025-10-20 | 7,710.00 | 27.85 | -97.4284 | -55.6646 | -41.7638 | 8,074.13 | 8,155.49 | 8,076.36 | 25.8 | 0.0718 | 2,882,421 |
| 2025-10-17 | 7,690.00 | 26.34 | -74.8122 | -45.2236 | -29.5885 | 8,112.46 | 8,170.59 | 8,082.52 | 24.9 | 0.0567 | 2,660,612 |
| 2025-10-16 | 8,080.00 | 42.46 | -42.8211 | -37.8265 | -4.9946 | 8,156.92 | 8,186.88 | 8,089.11 | 24.7 | 0.0275 | 2,674,348 |
| 2025-10-15 | 8,070.00 | 41.61 | -41.0751 | -36.5779 | -4.4972 | 8,165.02 | 8,190.51 | 8,089.27 | 24.8 | 0.0266 | 2,671,939 |
| 2025-10-14 | 8,110.00 | 44.03 | -37.2309 | -35.4536 | -1.7773 | 8,175.02 | 8,194.59 | 8,089.59 | 24.7 | 0.0242 | 2,673,705 |
| 2025-10-13 | 8,100.00 | 43.26 | -35.8554 | -35.0092 | -0.8462 | 8,181.87 | 8,197.46 | 8,089.25 | 24.5 | 0.0229 | 2,672,778 |
| 2025-10-10 | 8,190.00 | 48.85 | -32.5602 | -34.7977 | 2.2375 | 8,190.49 | 8,200.76 | 8,089.07 | 24.9 | 0.0218 | 2,673,490 |
| 2025-10-02 | 8,130.00 | 44.41 | -37.0443 | -35.3571 | -1.6872 | 8,190.54 | 8,201.13 | 8,087.37 | 24.9 | 0.0219 | 2,672,399 |
| 2025-10-01 | 8,180.00 | 47.60 | -36.1198 | -34.9353 | -1.1845 | 8,196.91 | 8,203.54 | 8,086.65 | 24.8 | 0.0222 | 2,674,389 |
| 2025-09-30 | 8,090.00 | 40.43 | -39.5052 | -34.6391 | -4.8661 | 8,198.69 | 8,204.34 | 8,085.08 | 25.3 | 0.0228 | 2,671,419 |
| 2025-09-29 | 8,150.00 | 44.18 | -34.0880 | -33.4226 | -0.6654 | 8,210.13 | 8,208.21 | 8,085.00 | 25.8 | 0.0197 | 2,675,796 |
| 2025-09-26 | 8,200.00 | 47.58 | -32.7870 | -33.2563 | 0.4692 | 8,216.46 | 8,210.19 | 8,083.91 | 25.4 | 0.0193 | 2,685,665 |
| 2025-09-25 | 8,150.00 | 43.54 | -35.7404 | -33.3736 | -2.3669 | 8,218.19 | 8,210.53 | 8,081.96 | 26.0 | 0.0206 | 2,683,194 |
| 2025-09-24 | 8,160.00 | 44.17 | -33.8993 | -32.7819 | -1.1174 | 8,225.37 | 8,212.58 | 8,080.81 | 27.0 | 0.0262 | 2,683,848 |
| 2025-09-23 | 8,160.00 | 44.17 | -32.0744 | -32.5025 | 0.4280 | 8,232.25 | 8,214.37 | 8,079.48 | 27.9 | 0.0306 | 2,683,848 |
| 2025-09-22 | 8,210.00 | 47.12 | -29.2787 | -32.6095 | 3.3308 | 8,239.86 | 8,216.21 | 8,078.13 | 28.7 | 0.0434 | 2,684,536 |
| 2025-09-19 | 8,270.00 | 50.92 | -30.3754 | -33.4422 | 3.0668 | 8,243.00 | 8,216.42 | 8,075.91 | 28.9 | 0.0445 | 2,685,263 |
| 2025-09-18 | 8,170.00 | 43.93 | -37.4425 | -34.2089 | -3.2336 | 8,240.16 | 8,214.60 | 8,072.65 | 29.1 | 0.0453 | 2,684,714 |
| 2025-09-17 | 8,160.00 | 43.18 | -35.7362 | -33.4005 | -2.3357 | 8,247.54 | 8,216.11 | 8,071.02 | 30.1 | 0.0455 | 2,681,661 |
| 2025-09-16 | 8,230.00 | 47.30 | -32.0203 | -32.8166 | 0.7963 | 8,256.76 | 8,218.02 | 8,069.52 | 31.3 | 0.0452 | 2,682,748 |
| 2025-09-15 | 8,240.00 | 47.91 | -33.9390 | -33.0156 | -0.9234 | 8,259.58 | 8,217.61 | 8,066.82 | 32.1 | 0.0526 | 2,684,039 |
| 2025-09-12 | 8,250.00 | 48.48 | -36.9126 | -32.7848 | -4.1278 | 8,261.64 | 8,216.85 | 8,063.91 | 33.0 | 0.0531 | 2,684,682 |
| 2025-09-11 | 8,230.00 | 47.30 | -41.1891 | -31.7529 | -9.4363 | 8,262.86 | 8,215.73 | 8,060.78 | 34.1 | 0.0528 | 2,682,732 |
| 2025-09-10 | 8,210.00 | 46.16 | -44.0121 | -29.3938 | -14.6183 | 8,266.32 | 8,215.24 | 8,057.94 | 35.4 | 0.0525 | 2,680,695 |
| 2025-09-09 | 8,180.00 | 44.48 | -44.9387 | -25.7392 | -19.1995 | 8,272.25 | 8,215.42 | 8,055.39 | 36.1 | 0.0522 | 2,674,771 |
| 2025-09-08 | 8,130.00 | 41.67 | -42.4132 | -20.9394 | -21.4738 | 8,281.96 | 8,216.62 | 8,053.29 | 36.9 | 0.0519 | 2,674,531 |
| 2025-09-05 | 8,160.00 | 42.88 | -33.4819 | -15.5709 | -17.9110 | 8,297.96 | 8,219.56 | 8,052.00 | 37.6 | 0.0511 | 2,675,383 |
| 2025-09-04 | 8,250.00 | 46.66 | -24.6498 | -11.0931 | -13.5567 | 8,312.48 | 8,221.58 | 8,050.19 | 38.0 | 0.0511 | 2,680,136 |
| 2025-09-03 | 8,240.00 | 46.17 | -22.1820 | -7.7040 | -14.4781 | 8,319.06 | 8,220.61 | 8,046.83 | 38.4 | 0.0591 | 2,671,822 |
| 2025-09-02 | 8,190.00 | 43.77 | -17.6914 | -4.0844 | -13.6069 | 8,327.38 | 8,219.96 | 8,043.58 | 39.2 | 0.0589 | 2,671,318 |
| 2025-09-01 | 8,230.00 | 45.27 | -6.6114 | -0.6827 | -5.9287 | 8,341.84 | 8,220.97 | 8,041.12 | 40.1 | 0.0578 | 2,672,586 |
| 2025-08-29 | 8,270.00 | 46.75 | 3.5541 | 0.7995 | 2.7546 | 8,353.61 | 8,220.67 | 8,037.95 | 41.1 | 0.0593 | 2,679,337 |
| 2025-08-28 | 8,370.00 | 50.60 | 12.4045 | 0.1108 | 12.2937 | 8,362.41 | 8,218.99 | 8,034.05 | 41.6 | 0.0598 | 2,685,980 |
| 2025-08-27 | 8,380.00 | 50.99 | 13.3386 | -2.9626 | 16.3012 | 8,361.61 | 8,213.88 | 8,028.40 | 42.4 | 0.0604 | 2,691,651 |
| 2025-08-26 | 8,530.00 | 57.11 | 13.3187 | -7.0379 | 20.3566 | 8,359.68 | 8,208.24 | 8,022.49 | 42.4 | 0.0601 | 2,694,414 |
| 2025-08-25 | 8,350.00 | 50.48 | -2.1732 | -12.1270 | 9.9538 | 8,341.75 | 8,197.34 | 8,013.96 | 42.3 | 0.0569 | 2,692,496 |
| 2025-08-22 | 8,330.00 | 49.68 | -3.5876 | -14.6155 | 11.0279 | 8,340.88 | 8,192.16 | 8,008.31 | 42.5 | 0.0633 | 2,690,097 |
| 2025-08-21 | 8,360.00 | 50.83 | -3.3043 | -17.3724 | 14.0681 | 8,342.02 | 8,187.49 | 8,002.91 | 42.6 | 0.0695 | 2,690,996 |
| 2025-08-20 | 8,370.00 | 51.20 | -5.9493 | -20.8895 | 14.9402 | 8,340.13 | 8,181.64 | 7,996.91 | 42.7 | 0.0777 | 2,699,691 |
| 2025-08-19 | 8,540.00 | 57.76 | -10.2568 | -24.6245 | 14.3677 | 8,336.99 | 8,175.26 | 7,990.63 | 42.1 | 0.0821 | 2,701,559 |
| 2025-08-18 | 8,380.00 | 52.43 | -32.9147 | -28.2165 | -4.6982 | 8,315.62 | 8,162.89 | 7,981.40 | 41.4 | 0.0812 | 2,695,961 |
| 2025-08-14 | 8,300.00 | 49.47 | -45.0647 | -27.0419 | -18.0228 | 8,308.84 | 8,155.53 | 7,974.70 | 40.8 | 0.0819 | 2,684,097 |
| 2025-08-13 | 8,250.00 | 47.58 | -51.7716 | -22.5362 | -29.2354 | 8,309.77 | 8,150.64 | 7,969.24 | 40.7 | 0.0817 | 2,683,378 |
| 2025-08-12 | 8,230.00 | 46.84 | -54.4882 | -15.2273 | -39.2608 | 8,316.06 | 8,147.27 | 7,964.52 | 40.6 | 0.0809 | 2,679,139 |
| 2025-08-11 | 8,190.00 | 45.41 | -55.1265 | -5.4121 | -49.7144 | 8,325.12 | 8,144.46 | 7,960.05 | 40.5 | 0.0795 | 2,600,642 |
| 2025-08-08 | 8,150.00 | 44.01 | -51.0667 | 7.0165 | -58.0832 | 8,339.35 | 8,142.92 | 7,956.19 | 40.8 | 0.0799 | 2,578,912 |
| 2025-08-07 | 8,160.00 | 44.27 | -41.0694 | 21.5373 | -62.6067 | 8,359.28 | 8,142.68 | 7,952.93 | 42.4 | 0.0766 | 2,579,114 |
| 2025-08-06 | 8,020.00 | 39.57 | -28.7300 | 37.1889 | -65.9189 | 8,380.26 | 8,142.09 | 7,949.45 | 44.0 | 0.0714 | 2,573,631 |
| 2025-08-05 | 8,330.00 | 47.87 | 1.6920 | 53.6687 | -51.9767 | 8,418.18 | 8,146.23 | 7,948.27 | 46.6 | 0.0620 | 2,575,729 |
| 2025-08-04 | 8,340.00 | 48.18 | 8.9332 | 66.6628 | -57.7296 | 8,427.46 | 8,140.00 | 7,941.85 | 48.3 | 0.0801 | 2,576,894 |
| 2025-08-01 | 8,160.00 | 42.05 | 17.0276 | 81.0952 | -64.0676 | 8,436.67 | 8,133.22 | 7,935.16 | 50.4 | 0.0832 | 2,575,212 |
| 2025-07-31 | 8,380.00 | 48.56 | 45.4385 | 97.1121 | -51.6736 | 8,465.79 | 8,132.31 | 7,931.38 | 52.5 | 0.0749 | 2,580,443 |
| 2025-07-30 | 8,410.00 | 49.54 | 58.6403 | 110.0305 | -51.3902 | 8,474.82 | 8,123.92 | 7,923.84 | 54.1 | 0.0757 | 2,581,442 |
| 2025-07-29 | 8,350.00 | 47.59 | 71.5831 | 122.8781 | -51.2950 | 8,481.64 | 8,114.22 | 7,915.67 | 56.1 | 0.0770 | 2,580,821 |
| 2025-07-28 | 8,440.00 | 50.29 | 93.1707 | 135.7018 | -42.5311 | 8,495.50 | 8,106.23 | 7,908.37 | 58.5 | 0.0748 | 2,587,835 |
| 2025-07-25 | 8,570.00 | 54.44 | 110.2054 | 146.3346 | -36.1292 | 8,501.34 | 8,094.91 | 7,899.44 | 59.2 | 0.0740 | 2,590,236 |
| 2025-07-24 | 8,590.00 | 55.09 | 117.1086 | 155.3669 | -38.2583 | 8,494.11 | 8,078.81 | 7,888.17 | 59.3 | 0.0740 | 2,591,527 |
| 2025-07-23 | 8,660.00 | 57.31 | 122.1798 | 164.9315 | -42.7517 | 8,484.02 | 8,061.48 | 7,876.37 | 59.3 | 0.0740 | 2,598,454 |
| 2025-07-22 | 8,600.00 | 55.90 | 119.7480 | 175.6194 | -55.8713 | 8,465.50 | 8,041.19 | 7,863.20 | 59.2 | 0.0739 | 2,595,797 |
| 2025-07-21 | 8,500.00 | 53.51 | 121.0116 | 189.5872 | -68.5757 | 8,451.34 | 8,022.25 | 7,850.82 | 59.1 | 0.0807 | 2,591,054 |
| 2025-07-18 | 8,460.00 | 52.56 | 131.0459 | 206.7311 | -75.6852 | 8,446.22 | 8,006.05 | 7,839.91 | 59.0 | 0.0880 | 2,586,214 |
| 2025-07-17 | 8,360.00 | 50.19 | 146.0200 | 225.6524 | -79.6324 | 8,444.76 | 7,990.67 | 7,829.48 | 59.0 | 0.0952 | 2,319,144 |
| 2025-07-16 | 8,410.00 | 51.38 | 173.1903 | 245.5605 | -72.3702 | 8,453.69 | 7,978.15 | 7,820.57 | 60.3 | 0.0921 | 2,321,495 |
| 2025-07-15 | 8,400.00 | 51.16 | 200.2594 | 263.6531 | -63.3937 | 8,458.29 | 7,963.51 | 7,810.66 | 61.8 | 0.1403 | 2,317,608 |
| 2025-07-14 | 8,600.00 | 55.75 | 232.9148 | 279.5015 | -46.5867 | 8,464.42 | 7,948.71 | 7,800.76 | 63.3 | 0.1699 | 2,321,694 |
| 2025-07-11 | 8,550.00 | 54.81 | 250.8434 | 291.1482 | -40.3048 | 8,450.15 | 7,926.63 | 7,787.32 | 64.5 | 0.2111 | 2,316,809 |
| 2025-07-10 | 8,480.00 | 53.53 | 275.1691 | 301.2244 | -26.0553 | 8,439.64 | 7,905.50 | 7,774.51 | 65.8 | 0.2329 | 2,312,020 |
| 2025-07-09 | 8,720.00 | 58.86 | 309.3424 | 307.7382 | 1.6042 | 8,435.39 | 7,886.03 | 7,762.65 | 67.1 | 0.2387 | 2,351,536 |
| 2025-07-08 | 8,990.00 | 65.68 | 324.0240 | 307.3372 | 16.6868 | 8,405.43 | 7,857.76 | 7,746.56 | 66.7 | 0.2444 | 2,364,412 |
| 2025-07-07 | 8,790.00 | 62.71 | 310.5591 | 303.1655 | 7.3936 | 8,343.90 | 7,819.38 | 7,725.66 | 66.3 | 0.2424 | 2,334,250 |
| 2025-07-04 | 8,400.00 | 55.76 | 309.2195 | 301.3171 | 7.9024 | 8,296.94 | 7,786.47 | 7,707.77 | 65.8 | 0.2427 | 2,184,539 |
| 2025-07-03 | 8,740.00 | 65.66 | 342.7209 | 299.3415 | 43.3794 | 8,286.09 | 7,765.68 | 7,696.14 | 65.9 | 0.2498 | 2,193,787 |
| 2025-07-02 | 8,770.00 | 66.63 | 345.8777 | 288.4966 | 57.3811 | 8,238.31 | 7,732.65 | 7,678.60 | 64.7 | 0.2496 | 2,199,510 |
| 2025-07-01 | 8,730.00 | 66.01 | 341.8214 | 274.1513 | 67.6701 | 8,182.35 | 7,697.48 | 7,660.25 | 63.4 | 0.2462 | 2,190,613 |
| 2025-06-30 | 8,720.00 | 65.86 | 335.7450 | 257.2338 | 78.5111 | 8,124.70 | 7,662.48 | 7,642.27 | 61.8 | 0.2440 | 2,169,922 |
| 2025-06-27 | 8,640.00 | 64.73 | 324.1238 | 237.6060 | 86.5177 | 8,062.03 | 7,626.64 | 7,624.16 | 60.0 | 0.2405 | 1,787,795 |
| 2025-06-26 | 8,620.00 | 64.45 | 312.7218 | 215.9766 | 96.7453 | 8,001.20 | 7,592.29 | 7,607.09 | 58.2 | 0.2369 | 1,534,765 |
| 2025-06-25 | 8,630.00 | 64.69 | 295.6565 | 191.7903 | 103.8662 | 7,936.06 | 7,557.45 | 7,590.06 | 56.9 | 0.2287 | 1,540,698 |
| 2025-06-24 | 8,930.00 | 71.97 | 268.5563 | 165.8237 | 102.7326 | 7,863.01 | 7,521.09 | 7,572.59 | 55.3 | 0.2152 | 1,552,255 |
| 2025-06-23 | 8,260.00 | 63.43 | 199.5149 | 140.1406 | 59.3743 | 7,750.70 | 7,473.33 | 7,549.77 | 53.6 | 0.1698 | 1,323,475 |
| 2025-06-20 | 8,230.00 | 62.96 | 176.7090 | 125.2970 | 51.4121 | 7,697.09 | 7,446.66 | 7,537.84 | 51.8 | 0.1569 | 1,171,351 |
| 2025-06-19 | 8,520.00 | 71.16 | 148.0847 | 112.4440 | 35.6408 | 7,640.99 | 7,420.11 | 7,526.20 | 50.7 | 0.1408 | 1,190,054 |
| 2025-06-18 | 7,560.00 | 51.92 | 79.8685 | 103.5338 | -23.6653 | 7,548.46 | 7,382.83 | 7,509.50 | 49.6 | 0.0882 | 952,712 |
| 2025-06-17 | 7,630.00 | 54.38 | 89.3835 | 109.4501 | -20.0666 | 7,547.25 | 7,376.82 | 7,508.65 | 51.0 | 0.0884 | 963,769 |
| 2025-06-16 | 7,320.00 | 43.36 | 93.1007 | 114.4668 | -21.3661 | 7,538.54 | 7,368.24 | 7,506.61 | 53.2 | 0.0898 | 959,707 |
| 2025-06-13 | 7,530.00 | 51.13 | 128.0546 | 119.8083 | 8.2463 | 7,561.54 | 7,369.87 | 7,509.75 | 55.6 | 0.0869 | 963,744 |
| 2025-06-12 | 7,930.00 | 74.82 | 149.4241 | 117.7467 | 31.6773 | 7,564.86 | 7,364.44 | 7,509.41 | 56.7 | 0.0885 | 967,778 |
| 2025-06-11 | 7,800.00 | 70.72 | 133.7986 | 109.8274 | 23.9712 | 7,526.43 | 7,345.27 | 7,502.34 | 55.6 | 0.0757 | 965,493 |
| 2025-06-10 | 7,750.00 | 68.92 | 125.1450 | 103.8346 | 21.3104 | 7,497.63 | 7,329.86 | 7,497.34 | 54.8 | 0.0708 | 961,237 |
| 2025-06-09 | 7,760.00 | 69.72 | 117.3705 | 98.5070 | 18.8634 | 7,471.06 | 7,315.62 | 7,493.09 | 54.1 | 0.0638 | 961,860 |
| 2025-06-05 | 7,670.00 | 66.47 | 104.7220 | 93.7912 | 10.9308 | 7,440.65 | 7,300.55 | 7,488.60 | 53.4 | 0.0540 | 959,874 |
| 2025-06-04 | 7,650.00 | 65.71 | 96.2183 | 91.0585 | 5.1598 | 7,416.51 | 7,288.03 | 7,485.56 | 52.7 | 0.0481 | 957,218 |
