에코프로
086520
KOSDAQ
84,500.00
기준일: 2025-11-28
+2600 (+3.17%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,299,086
코드
086520
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
50.70
MACD Hist
-2,167.5753
ADX14
30.1
EMA20
82,674.18
EMA60
72,784.40
BBW
0.3015
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
34.6%
상승 확률
61.5%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 81,900.00 | 50.70 | 1,028.2431 | 3,195.8184 | -2,167.5753 | 82,674.18 | 72,784.40 | 65,957.46 | 30.1 | 0.3015 | 145,951,851 |
| 2025-11-26 | 83,500.00 | 52.46 | 1,176.8652 | 3,737.7123 | -2,560.8471 | 82,755.67 | 72,475.40 | 65,689.51 | 31.7 | 0.2962 | 147,898,347 |
| 2025-11-25 | 75,200.00 | 42.90 | 1,186.5338 | 4,377.9241 | -3,191.3902 | 82,677.32 | 72,101.69 | 65,390.18 | 33.6 | 0.2971 | 144,195,602 |
| 2025-11-24 | 75,300.00 | 42.99 | 2,026.7068 | 5,175.7716 | -3,149.0648 | 83,464.41 | 71,996.66 | 65,225.31 | 35.8 | 0.2768 | 145,883,326 |
| 2025-11-21 | 78,800.00 | 46.40 | 3,059.4118 | 5,963.0378 | -2,903.6260 | 84,323.82 | 71,884.68 | 65,055.98 | 38.2 | 0.2396 | 148,369,956 |
| 2025-11-20 | 83,100.00 | 51.00 | 3,976.6548 | 6,688.9443 | -2,712.2896 | 84,905.27 | 71,650.26 | 64,824.99 | 40.8 | 0.2114 | 149,983,185 |
| 2025-11-19 | 79,300.00 | 46.66 | 4,651.7299 | 7,367.0167 | -2,715.2868 | 85,095.30 | 71,262.14 | 64,517.85 | 43.2 | 0.2174 | 147,234,668 |
| 2025-11-18 | 81,600.00 | 49.10 | 5,832.6188 | 8,045.8384 | -2,213.2196 | 85,705.33 | 70,989.67 | 64,269.41 | 46.1 | 0.1890 | 149,903,457 |
| 2025-11-17 | 88,200.00 | 57.08 | 7,020.8425 | 8,599.1433 | -1,578.3008 | 86,137.47 | 70,629.99 | 63,978.14 | 48.8 | 0.2214 | 153,394,224 |
| 2025-11-14 | 89,900.00 | 59.39 | 7,763.3268 | 8,993.7185 | -1,230.3918 | 85,920.36 | 70,034.40 | 63,571.05 | 50.6 | 0.2538 | 155,512,920 |
| 2025-11-13 | 94,700.00 | 66.43 | 8,424.9946 | 9,301.3165 | -876.3218 | 85,501.45 | 69,360.99 | 63,128.55 | 52.0 | 0.3029 | 158,075,246 |
| 2025-11-12 | 93,600.00 | 65.56 | 8,658.2508 | 9,520.3969 | -862.1462 | 84,533.19 | 68,502.04 | 62,597.93 | 53.0 | 0.4337 | 154,746,681 |
| 2025-11-11 | 94,100.00 | 66.28 | 8,942.0322 | 9,735.9335 | -793.9012 | 83,578.79 | 67,651.26 | 62,076.89 | 54.0 | 0.5750 | 157,680,896 |
| 2025-11-10 | 87,900.00 | 61.37 | 9,123.2656 | 9,934.4088 | -811.1432 | 82,471.29 | 66,754.70 | 61,538.69 | 55.0 | 0.6833 | 145,211,297 |
| 2025-11-07 | 87,200.00 | 60.77 | 9,853.1559 | 10,137.1946 | -284.0387 | 81,899.85 | 66,037.91 | 61,095.64 | 57.2 | 0.7876 | 140,988,812 |
| 2025-11-06 | 93,200.00 | 69.33 | 10,712.7154 | 10,208.2043 | 504.5111 | 81,341.94 | 65,320.55 | 60,656.91 | 58.5 | 0.8878 | 144,737,095 |
| 2025-11-05 | 92,800.00 | 69.06 | 11,043.0956 | 10,082.0765 | 961.0191 | 80,093.72 | 64,375.48 | 60,109.97 | 58.5 | 0.9636 | 139,075,212 |
| 2025-11-04 | 95,700.00 | 73.41 | 11,344.8812 | 9,841.8217 | 1,503.0595 | 78,756.21 | 63,411.94 | 59,560.56 | 58.9 | 1.0283 | 145,611,353 |
| 2025-11-03 | 94,800.00 | 72.92 | 11,269.7802 | 9,466.0568 | 1,803.7234 | 76,972.66 | 62,317.43 | 58,953.17 | 57.1 | 1.0729 | 142,705,988 |
| 2025-10-31 | 88,000.00 | 68.88 | 11,101.6363 | 9,015.1260 | 2,086.5103 | 75,096.10 | 61,216.32 | 58,350.70 | 55.5 | 1.1021 | 140,018,942 |
| 2025-10-30 | 89,200.00 | 70.61 | 11,417.9089 | 8,493.4984 | 2,924.4105 | 73,737.79 | 60,308.40 | 57,852.40 | 53.9 | 1.1373 | 142,095,100 |
| 2025-10-29 | 93,100.00 | 76.37 | 11,533.3272 | 7,762.3958 | 3,770.9314 | 72,110.19 | 59,329.02 | 57,325.54 | 51.2 | 1.1516 | 144,925,087 |
| 2025-10-28 | 97,200.00 | 82.98 | 11,115.7945 | 6,819.6629 | 4,296.1316 | 69,900.74 | 58,184.25 | 56,724.29 | 48.3 | 1.1433 | 146,694,900 |
| 2025-10-27 | 93,800.00 | 81.77 | 10,003.7322 | 5,745.6300 | 4,258.1022 | 67,027.13 | 56,861.68 | 56,044.03 | 45.3 | 1.0860 | 143,527,152 |
| 2025-10-24 | 88,300.00 | 79.57 | 8,785.0093 | 4,681.1045 | 4,103.9048 | 64,208.93 | 55,609.53 | 55,409.48 | 42.1 | 1.0132 | 140,998,092 |
| 2025-10-23 | 81,500.00 | 76.30 | 7,661.6937 | 3,655.1283 | 4,006.5654 | 61,673.03 | 54,501.38 | 54,856.69 | 38.8 | 0.9390 | 138,592,607 |
| 2025-10-22 | 87,400.00 | 87.60 | 6,808.8553 | 2,653.4869 | 4,155.3684 | 59,585.98 | 53,586.17 | 54,408.91 | 35.3 | 0.8770 | 140,699,568 |
| 2025-10-21 | 75,900.00 | 83.06 | 5,020.5583 | 1,614.6449 | 3,405.9134 | 56,658.19 | 52,439.94 | 53,854.43 | 31.6 | 0.7228 | 133,345,500 |
| 2025-10-20 | 77,700.00 | 87.73 | 3,835.9238 | 763.1665 | 3,072.7573 | 54,632.73 | 51,644.68 | 53,483.92 | 27.9 | 0.6277 | 138,000,787 |
| 2025-10-17 | 73,300.00 | 85.94 | 2,084.8314 | -5.0228 | 2,089.8542 | 52,204.60 | 50,761.45 | 53,076.93 | 23.9 | 0.4472 | 130,152,568 |
| 2025-10-16 | 57,700.00 | 72.89 | 267.4759 | -527.4864 | 794.9622 | 49,984.03 | 49,997.43 | 52,737.04 | 20.0 | 0.1799 | 119,074,978 |
| 2025-10-15 | 50,600.00 | 55.38 | -467.6575 | -726.2269 | 258.5694 | 49,171.83 | 49,736.33 | 52,653.63 | 17.8 | 0.0940 | 116,381,304 |
| 2025-10-14 | 50,400.00 | 54.61 | -676.2437 | -790.8693 | 114.6256 | 49,021.49 | 49,707.05 | 52,688.15 | 18.6 | 0.0891 | 115,942,249 |
| 2025-10-13 | 48,600.00 | 47.01 | -912.2755 | -819.5257 | -92.7498 | 48,876.39 | 49,683.56 | 52,726.60 | 19.5 | 0.0856 | 114,694,378 |
| 2025-10-10 | 46,550.00 | 35.59 | -1,016.9958 | -796.3382 | -220.6576 | 48,905.48 | 49,720.30 | 52,795.96 | 19.9 | 0.0865 | 113,876,721 |
| 2025-10-02 | 47,350.00 | 38.60 | -927.1370 | -741.1738 | -185.9632 | 49,153.42 | 49,827.76 | 52,900.93 | 18.4 | 0.0755 | 114,467,779 |
| 2025-10-01 | 47,200.00 | 37.68 | -880.4135 | -694.6830 | -185.7305 | 49,343.26 | 49,911.76 | 52,994.23 | 17.7 | 0.0704 | 114,012,048 |
| 2025-09-30 | 47,450.00 | 38.58 | -792.6985 | -648.2504 | -144.4481 | 49,568.86 | 50,003.68 | 53,091.61 | 16.4 | 0.0606 | 114,345,313 |
| 2025-09-29 | 48,400.00 | 42.10 | -694.6667 | -612.1384 | -82.5283 | 49,791.90 | 50,090.24 | 53,186.43 | 15.4 | 0.0517 | 114,665,954 |
| 2025-09-26 | 48,100.00 | 40.51 | -656.1654 | -591.5063 | -64.6591 | 49,938.42 | 50,147.54 | 53,266.87 | 14.4 | 0.0482 | 114,350,332 |
| 2025-09-25 | 50,100.00 | 48.82 | -566.9342 | -575.3415 | 8.4073 | 50,131.94 | 50,216.95 | 53,353.71 | 13.7 | 0.0436 | 114,823,291 |
| 2025-09-24 | 48,550.00 | 39.95 | -648.4327 | -577.4434 | -70.9894 | 50,135.30 | 50,220.91 | 53,408.39 | 13.6 | 0.0658 | 114,296,599 |
| 2025-09-23 | 49,650.00 | 45.10 | -585.2045 | -559.6960 | -25.5085 | 50,302.17 | 50,277.55 | 53,490.05 | 13.4 | 0.1085 | 114,817,600 |
| 2025-09-22 | 49,550.00 | 44.50 | -607.9903 | -553.3189 | -54.6714 | 50,370.82 | 50,298.83 | 53,554.58 | 14.1 | 0.1421 | 114,443,300 |
| 2025-09-19 | 49,750.00 | 45.43 | -618.0480 | -539.6510 | -78.3969 | 50,457.22 | 50,324.21 | 53,621.89 | 15.1 | 0.1625 | 114,801,870 |
| 2025-09-18 | 50,600.00 | 49.50 | -642.2590 | -520.0518 | -122.2072 | 50,531.67 | 50,343.68 | 53,686.96 | 16.1 | 0.1688 | 115,251,278 |
| 2025-09-17 | 49,750.00 | 44.91 | -750.3646 | -489.5000 | -260.8646 | 50,524.47 | 50,334.99 | 53,738.84 | 17.3 | 0.1779 | 114,793,234 |
| 2025-09-16 | 49,200.00 | 41.73 | -790.8868 | -424.2838 | -366.6030 | 50,606.00 | 50,354.82 | 53,805.88 | 18.6 | 0.1878 | 114,338,178 |
| 2025-09-15 | 49,500.00 | 42.99 | -775.1041 | -332.6331 | -442.4710 | 50,754.00 | 50,393.96 | 53,883.29 | 20.0 | 0.2015 | 115,076,227 |
| 2025-09-12 | 49,100.00 | 40.78 | -774.2308 | -222.0153 | -552.2155 | 50,886.00 | 50,424.27 | 53,956.96 | 21.3 | 0.2091 | 114,314,211 |
| 2025-09-11 | 48,600.00 | 37.99 | -721.1274 | -83.9615 | -637.1659 | 51,073.99 | 50,469.16 | 54,038.59 | 22.3 | 0.2273 | 113,507,155 |
| 2025-09-10 | 49,200.00 | 40.09 | -591.9498 | 75.3300 | -667.2798 | 51,334.42 | 50,532.52 | 54,130.00 | 23.2 | 0.2274 | 114,288,811 |
| 2025-09-09 | 49,600.00 | 41.52 | -479.5531 | 242.1500 | -721.7030 | 51,559.09 | 50,577.69 | 54,212.85 | 24.2 | 0.2259 | 115,025,651 |
| 2025-09-08 | 49,600.00 | 41.52 | -369.8459 | 422.5757 | -792.4216 | 51,765.31 | 50,610.83 | 54,290.38 | 25.9 | 0.2162 | 115,025,651 |
| 2025-09-05 | 49,800.00 | 42.16 | -224.4401 | 620.6811 | -845.1212 | 51,993.24 | 50,645.10 | 54,369.21 | 27.8 | 0.2068 | 115,344,674 |
| 2025-09-04 | 50,100.00 | 43.09 | -55.9484 | 831.9614 | -887.9098 | 52,224.11 | 50,673.74 | 54,446.00 | 29.6 | 0.1981 | 115,648,841 |
| 2025-09-03 | 49,900.00 | 42.30 | 129.3766 | 1,053.9389 | -924.5623 | 52,447.70 | 50,693.19 | 54,519.04 | 31.4 | 0.1905 | 115,338,710 |
| 2025-09-02 | 50,300.00 | 43.42 | 384.4004 | 1,285.0795 | -900.6790 | 52,715.87 | 50,720.08 | 54,596.68 | 33.8 | 0.1805 | 115,589,239 |
| 2025-09-01 | 49,900.00 | 42.00 | 663.5851 | 1,510.2492 | -846.6642 | 52,970.18 | 50,734.32 | 54,668.89 | 36.4 | 0.1970 | 115,298,076 |
| 2025-08-29 | 50,600.00 | 43.79 | 1,051.0013 | 1,721.9153 | -670.9140 | 53,293.35 | 50,762.60 | 54,749.04 | 39.1 | 0.2123 | 115,667,812 |
| 2025-08-28 | 52,500.00 | 49.08 | 1,458.9252 | 1,889.6438 | -430.7185 | 53,576.86 | 50,768.12 | 54,818.77 | 41.6 | 0.2189 | 116,356,095 |
| 2025-08-27 | 55,000.00 | 57.56 | 1,764.9093 | 1,997.3234 | -232.4141 | 53,690.22 | 50,709.41 | 54,857.74 | 43.1 | 0.2228 | 117,087,156 |
| 2025-08-26 | 55,500.00 | 59.47 | 1,875.2393 | 2,055.4269 | -180.1876 | 53,552.35 | 50,563.96 | 54,855.35 | 43.1 | 0.2306 | 117,668,012 |
| 2025-08-25 | 55,200.00 | 58.71 | 1,937.8753 | 2,100.4738 | -162.5986 | 53,347.33 | 50,396.64 | 54,844.52 | 43.6 | 0.2295 | 117,212,229 |
| 2025-08-22 | 53,700.00 | 54.75 | 2,020.1797 | 2,141.1235 | -120.9438 | 53,152.31 | 50,233.81 | 54,838.54 | 44.1 | 0.2310 | 116,771,015 |
| 2025-08-21 | 54,300.00 | 56.77 | 2,248.5729 | 2,171.3594 | 77.2135 | 53,094.66 | 50,116.32 | 54,857.68 | 45.2 | 0.2419 | 117,082,706 |
| 2025-08-20 | 55,100.00 | 59.49 | 2,446.2883 | 2,152.0561 | 294.2322 | 52,967.78 | 49,974.50 | 54,867.05 | 46.1 | 0.2538 | 117,629,572 |
| 2025-08-19 | 56,500.00 | 64.51 | 2,581.6081 | 2,078.4980 | 503.1101 | 52,743.34 | 49,800.75 | 54,863.13 | 46.4 | 0.2627 | 118,233,852 |
| 2025-08-18 | 56,100.00 | 63.69 | 2,574.2292 | 1,952.7205 | 621.5088 | 52,347.90 | 49,573.66 | 54,835.62 | 45.9 | 0.2551 | 117,621,622 |
| 2025-08-14 | 58,600.00 | 73.45 | 2,568.0951 | 1,797.3433 | 770.7518 | 51,952.94 | 49,352.43 | 54,814.37 | 45.0 | 0.2500 | 118,358,126 |
| 2025-08-13 | 57,200.00 | 71.15 | 2,268.3661 | 1,604.6553 | 663.7107 | 51,253.25 | 49,038.95 | 54,750.75 | 43.1 | 0.2284 | 117,434,105 |
| 2025-08-12 | 57,100.00 | 70.99 | 1,995.3539 | 1,438.7277 | 556.6263 | 50,627.28 | 48,762.30 | 54,709.59 | 41.2 | 0.2117 | 116,630,624 |
| 2025-08-11 | 54,500.00 | 66.29 | 1,628.0497 | 1,299.5711 | 328.4786 | 49,945.94 | 48,479.67 | 54,669.41 | 39.0 | 0.1771 | 113,837,616 |
| 2025-08-08 | 52,000.00 | 60.59 | 1,400.2824 | 1,217.4514 | 182.8309 | 49,466.56 | 48,275.59 | 54,672.26 | 37.6 | 0.1567 | 112,406,817 |
| 2025-08-07 | 51,900.00 | 60.34 | 1,343.7462 | 1,171.7437 | 172.0025 | 49,199.89 | 48,149.34 | 54,717.17 | 36.5 | 0.1535 | 111,918,765 |
| 2025-08-06 | 51,900.00 | 60.34 | 1,262.2219 | 1,128.7431 | 133.4789 | 48,915.66 | 48,022.20 | 54,764.52 | 35.5 | 0.1592 | 111,918,765 |
| 2025-08-05 | 52,100.00 | 61.00 | 1,139.8077 | 1,095.3734 | 44.4344 | 48,601.52 | 47,890.75 | 54,812.66 | 34.3 | 0.1639 | 113,279,170 |
| 2025-08-04 | 48,000.00 | 50.65 | 946.6200 | 1,084.2648 | -137.6448 | 48,233.26 | 47,748.06 | 54,858.25 | 33.1 | 0.1610 | 111,096,543 |
| 2025-08-01 | 47,700.00 | 49.74 | 1,103.7278 | 1,118.6760 | -14.9482 | 48,257.82 | 47,739.52 | 54,973.52 | 33.6 | 0.1696 | 110,770,064 |
| 2025-07-31 | 49,300.00 | 54.72 | 1,318.7456 | 1,122.4130 | 196.3326 | 48,316.54 | 47,740.86 | 55,095.76 | 33.9 | 0.1709 | 111,427,683 |
| 2025-07-30 | 51,000.00 | 60.72 | 1,411.0958 | 1,073.3299 | 337.7659 | 48,213.01 | 47,688.01 | 55,193.17 | 33.1 | 0.1689 | 112,391,107 |
| 2025-07-29 | 49,900.00 | 57.95 | 1,335.3522 | 988.8884 | 346.4638 | 47,919.65 | 47,575.74 | 55,263.64 | 32.2 | 0.1625 | 111,625,251 |
| 2025-07-28 | 51,900.00 | 65.77 | 1,331.2525 | 902.2724 | 428.9801 | 47,711.19 | 47,496.95 | 55,353.79 | 31.4 | 0.1606 | 112,346,718 |
| 2025-07-25 | 50,800.00 | 63.24 | 1,103.0198 | 795.0274 | 307.9924 | 47,270.26 | 47,347.69 | 55,411.83 | 30.3 | 0.1394 | 111,208,126 |
| 2025-07-24 | 48,750.00 | 57.83 | 907.6680 | 718.0293 | 189.6386 | 46,898.71 | 47,230.66 | 55,489.34 | 29.2 | 0.1234 | 109,088,487 |
| 2025-07-23 | 48,000.00 | 55.62 | 853.8528 | 670.6197 | 183.2331 | 46,703.84 | 47,179.16 | 55,602.61 | 29.1 | 0.1176 | 108,412,640 |
| 2025-07-22 | 47,700.00 | 54.73 | 849.1090 | 624.8114 | 224.2977 | 46,567.40 | 47,151.34 | 55,730.38 | 29.2 | 0.1176 | 107,892,429 |
| 2025-07-21 | 49,600.00 | 61.99 | 861.2490 | 568.7370 | 292.5121 | 46,448.18 | 47,132.74 | 55,865.35 | 28.7 | 0.1235 | 108,770,472 |
| 2025-07-18 | 48,450.00 | 58.93 | 670.7623 | 495.6089 | 175.1534 | 46,116.40 | 47,049.10 | 55,970.65 | 27.6 | 0.1301 | 107,622,867 |
| 2025-07-17 | 46,600.00 | 53.31 | 534.9663 | 451.8206 | 83.1458 | 45,870.76 | 47,001.61 | 56,097.05 | 26.6 | 0.1293 | 105,474,249 |
| 2025-07-16 | 46,100.00 | 51.65 | 542.2236 | 431.0342 | 111.1895 | 45,794.00 | 47,015.23 | 56,256.66 | 26.0 | 0.1587 | 104,846,748 |
| 2025-07-15 | 47,200.00 | 55.70 | 594.5087 | 403.2368 | 191.2719 | 45,761.79 | 47,046.25 | 56,427.36 | 25.7 | 0.1772 | 105,220,981 |
| 2025-07-14 | 47,800.00 | 58.00 | 540.5961 | 355.4188 | 185.1773 | 45,610.40 | 47,041.04 | 56,582.44 | 24.7 | 0.1917 | 105,736,401 |
| 2025-07-11 | 47,200.00 | 56.32 | 402.8300 | 309.1245 | 93.7055 | 45,379.92 | 47,015.31 | 56,730.05 | 23.5 | 0.1962 | 104,765,438 |
| 2025-07-10 | 45,300.00 | 50.52 | 282.2218 | 285.6981 | -3.4763 | 45,188.33 | 47,009.05 | 56,890.22 | 22.7 | 0.1967 | 103,281,463 |
| 2025-07-09 | 44,800.00 | 48.86 | 317.6314 | 286.5672 | 31.0642 | 45,176.57 | 47,066.99 | 57,085.01 | 23.0 | 0.1966 | 102,820,924 |
| 2025-07-08 | 44,900.00 | 49.17 | 409.1159 | 278.8011 | 130.3148 | 45,216.21 | 47,143.83 | 57,291.48 | 23.3 | 0.1968 | 103,202,800 |
| 2025-07-07 | 45,200.00 | 50.04 | 509.7509 | 246.2224 | 263.5285 | 45,249.50 | 47,219.90 | 57,499.74 | 23.7 | 0.1973 | 103,651,722 |
| 2025-07-04 | 46,850.00 | 55.04 | 600.2376 | 180.3403 | 419.8973 | 45,254.71 | 47,288.37 | 57,706.46 | 23.7 | 0.1976 | 104,217,891 |
| 2025-07-03 | 48,100.00 | 59.19 | 539.0009 | 75.3660 | 463.6349 | 45,086.78 | 47,303.23 | 57,888.92 | 22.6 | 0.1936 | 104,775,488 |
| 2025-07-02 | 45,650.00 | 52.69 | 325.7278 | -40.5428 | 366.2706 | 44,769.60 | 47,276.22 | 58,053.44 | 21.5 | 0.1819 | 103,428,349 |
| 2025-07-01 | 45,500.00 | 52.26 | 298.2305 | -132.1104 | 430.3410 | 44,676.93 | 47,331.34 | 58,261.90 | 21.3 | 0.1864 | 103,022,713 |
| 2025-06-30 | 45,150.00 | 51.29 | 274.0688 | -239.6957 | 513.7645 | 44,590.29 | 47,393.42 | 58,476.39 | 21.1 | 0.1873 | 102,314,130 |
| 2025-06-27 | 44,950.00 | 50.76 | 274.8796 | -368.1368 | 643.0164 | 44,531.37 | 47,469.47 | 58,700.36 | 20.9 | 0.1877 | 101,729,644 |
| 2025-06-26 | 47,350.00 | 57.74 | 292.2798 | -528.8909 | 821.1707 | 44,487.31 | 47,554.88 | 58,931.46 | 20.8 | 0.1974 | 102,536,773 |
| 2025-06-25 | 48,000.00 | 59.81 | 65.8738 | -734.1835 | 800.0574 | 44,185.97 | 47,561.82 | 59,126.10 | 19.2 | 0.2134 | 103,324,596 |
| 2025-06-24 | 48,900.00 | 62.69 | -290.2425 | -934.1979 | 643.9554 | 43,784.50 | 47,546.97 | 59,313.10 | 17.1 | 0.2053 | 104,294,948 |
| 2025-06-23 | 42,850.00 | 46.62 | -832.1911 | -1,095.1867 | 262.9956 | 43,246.02 | 47,501.10 | 59,488.11 | 14.9 | 0.1770 | 100,775,202 |
| 2025-06-20 | 44,250.00 | 51.37 | -895.8100 | -1,160.9356 | 265.1256 | 43,287.71 | 47,658.77 | 59,767.74 | 15.2 | 0.1787 | 101,424,658 |
| 2025-06-19 | 41,300.00 | 39.24 | -1,106.5263 | -1,227.2170 | 120.6907 | 43,186.42 | 47,774.32 | 60,028.54 | 15.6 | 0.1769 | 99,852,755 |
| 2025-06-18 | 41,800.00 | 40.84 | -1,059.0184 | -1,257.3897 | 198.3714 | 43,384.99 | 47,993.79 | 60,343.31 | 16.1 | 0.1771 | 100,368,197 |
| 2025-06-17 | 41,550.00 | 39.70 | -1,033.8862 | -1,306.9826 | 273.0964 | 43,551.83 | 48,203.75 | 60,654.96 | 16.8 | 0.1805 | 99,907,234 |
| 2025-06-16 | 42,100.00 | 41.33 | -961.3155 | -1,375.2567 | 413.9412 | 43,762.54 | 48,429.30 | 60,976.05 | 17.7 | 0.1823 | 100,467,880 |
| 2025-06-13 | 42,850.00 | 43.60 | -910.7061 | -1,478.7420 | 568.0359 | 43,937.55 | 48,643.85 | 61,293.30 | 18.7 | 0.1926 | 100,920,860 |
| 2025-06-12 | 44,800.00 | 50.28 | -909.2271 | -1,620.7509 | 711.5238 | 44,052.03 | 48,840.25 | 61,603.27 | 19.9 | 0.2103 | 101,628,839 |
| 2025-06-11 | 44,450.00 | 48.97 | -1,092.6597 | -1,798.6319 | 705.9722 | 43,973.29 | 48,977.21 | 61,885.67 | 20.0 | 0.2226 | 100,392,249 |
| 2025-06-10 | 44,200.00 | 48.07 | -1,275.2569 | -1,975.1249 | 699.8681 | 43,923.11 | 49,130.67 | 62,178.71 | 20.7 | 0.2402 | 99,778,495 |
| 2025-06-09 | 44,300.00 | 48.39 | -1,464.3135 | -2,150.0920 | 685.7785 | 43,893.97 | 49,297.81 | 62,480.87 | 21.8 | 0.2521 | 100,314,419 |
| 2025-06-05 | 45,350.00 | 51.72 | -1,694.5011 | -2,321.5366 | 627.0355 | 43,851.23 | 49,467.23 | 62,786.43 | 22.9 | 0.2726 | 100,990,223 |
| 2025-06-04 | 43,700.00 | 46.33 | -2,070.5661 | -2,478.2955 | 407.7293 | 43,693.46 | 49,606.80 | 63,079.48 | 24.1 | 0.2869 | 100,081,462 |
