펩트론
087010
KOSDAQ
340,000.00
기준일: 2025-11-28
+32000 (+10.39%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
794,551
코드
087010
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
51.18
MACD Hist
664.3465
ADX14
24.1
EMA20
308,735.35
EMA60
290,806.93
BBW
0.4530
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
55.6%
상승 확률
44.4%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 308,000.00 | 51.18 | 13,315.8961 | 12,651.5496 | 664.3465 | 308,735.35 | 290,806.93 | 264,722.41 | 24.1 | 0.4530 | 141,113,144 |
| 2025-11-26 | 319,000.00 | 54.11 | 15,346.0925 | 12,485.4629 | 2,860.6295 | 308,812.75 | 290,224.11 | 263,995.05 | 25.3 | 0.4696 | 141,292,951 |
| 2025-11-25 | 318,500.00 | 54.00 | 16,594.1454 | 11,770.3055 | 4,823.8398 | 307,740.41 | 289,248.66 | 263,070.60 | 26.5 | 0.4803 | 141,118,337 |
| 2025-11-24 | 313,000.00 | 52.83 | 17,996.6544 | 10,564.3456 | 7,432.3088 | 306,607.82 | 288,257.09 | 262,139.01 | 27.7 | 0.4919 | 140,863,580 |
| 2025-11-21 | 369,000.00 | 69.49 | 20,084.9964 | 8,706.2684 | 11,378.7280 | 305,934.96 | 287,418.34 | 261,284.21 | 29.0 | 0.4953 | 141,601,715 |
| 2025-11-20 | 386,000.00 | 76.27 | 16,756.5167 | 5,861.5864 | 10,894.9303 | 299,296.54 | 284,652.86 | 259,473.86 | 26.2 | 0.4501 | 141,836,702 |
| 2025-11-19 | 334,500.00 | 67.29 | 10,533.5259 | 3,137.8538 | 7,395.6721 | 290,169.86 | 281,217.37 | 257,347.37 | 23.2 | 0.3334 | 141,291,945 |
| 2025-11-18 | 312,000.00 | 61.36 | 7,681.1482 | 1,288.9358 | 6,392.2124 | 285,503.53 | 279,411.18 | 256,050.69 | 21.1 | 0.2890 | 140,862,506 |
| 2025-11-17 | 313,000.00 | 61.83 | 6,219.6604 | -309.1173 | 6,528.7777 | 282,714.42 | 278,306.47 | 255,110.36 | 19.9 | 0.2656 | 141,046,321 |
| 2025-11-14 | 309,500.00 | 60.87 | 4,161.9844 | -1,941.3118 | 6,103.2962 | 279,526.47 | 277,130.42 | 254,137.43 | 18.6 | 0.2338 | 140,850,758 |
| 2025-11-13 | 311,000.00 | 61.48 | 1,831.4674 | -3,467.1358 | 5,298.6032 | 276,371.36 | 276,033.14 | 253,206.96 | 17.1 | 0.2066 | 141,196,074 |
| 2025-11-12 | 294,000.00 | 56.91 | -1,322.4866 | -4,791.7866 | 3,469.2999 | 272,726.24 | 274,847.83 | 252,235.65 | 15.6 | 0.1562 | 140,545,007 |
| 2025-11-11 | 266,000.00 | 47.33 | -3,597.9336 | -5,659.1116 | 2,061.1780 | 270,486.90 | 274,198.60 | 251,533.73 | 14.8 | 0.1256 | 139,953,732 |
| 2025-11-10 | 278,000.00 | 51.92 | -3,598.9887 | -6,174.4061 | 2,575.4174 | 270,959.20 | 274,476.52 | 251,290.60 | 15.0 | 0.1257 | 140,171,850 |
| 2025-11-07 | 286,000.00 | 55.24 | -4,769.8046 | -6,818.2604 | 2,048.4558 | 270,218.06 | 274,357.08 | 250,841.70 | 14.1 | 0.1301 | 140,404,041 |
| 2025-11-06 | 252,000.00 | 40.16 | -7,009.3580 | -7,330.3744 | 321.0164 | 268,556.81 | 273,962.40 | 250,250.81 | 13.1 | 0.1468 | 139,884,440 |
| 2025-11-05 | 262,000.00 | 44.23 | -6,304.0699 | -7,410.6285 | 1,106.5585 | 270,299.63 | 274,706.89 | 250,221.41 | 13.8 | 0.1756 | 140,015,331 |
| 2025-11-04 | 271,500.00 | 48.57 | -6,330.3522 | -7,687.2681 | 1,356.9159 | 271,173.27 | 275,137.64 | 250,023.45 | 14.8 | 0.1985 | 140,235,334 |
| 2025-11-03 | 263,500.00 | 44.29 | -7,239.0928 | -8,026.4971 | 787.4042 | 271,138.88 | 275,260.94 | 249,662.50 | 15.9 | 0.2193 | 139,878,568 |
| 2025-10-31 | 270,500.00 | 47.50 | -7,479.1349 | -8,223.3481 | 744.2132 | 271,942.97 | 275,659.62 | 249,429.93 | 16.2 | 0.2234 | 140,082,161 |
| 2025-10-30 | 263,000.00 | 43.42 | -8,389.4558 | -8,409.4014 | 19.9456 | 272,094.87 | 275,834.52 | 249,075.82 | 16.9 | 0.2234 | 139,824,017 |
| 2025-10-29 | 265,000.00 | 44.27 | -8,665.6915 | -8,414.3878 | -251.3037 | 273,052.22 | 276,269.59 | 248,841.80 | 16.5 | 0.2211 | 139,945,133 |
| 2025-10-28 | 260,000.00 | 41.62 | -9,095.8586 | -8,351.5619 | -744.2967 | 273,899.82 | 276,651.61 | 248,570.23 | 16.1 | 0.2231 | 139,834,238 |
| 2025-10-27 | 273,000.00 | 47.03 | -9,003.5140 | -8,165.4877 | -838.0262 | 275,362.96 | 277,216.07 | 248,378.13 | 15.6 | 0.2369 | 140,024,368 |
| 2025-10-24 | 257,500.00 | 38.11 | -10,078.3248 | -7,955.9812 | -2,122.3436 | 275,611.69 | 277,358.99 | 247,964.32 | 15.1 | 0.2484 | 139,791,082 |
| 2025-10-23 | 257,000.00 | 37.80 | -9,725.3986 | -7,425.3953 | -2,300.0033 | 277,518.19 | 278,032.18 | 247,804.06 | 15.2 | 0.2379 | 139,684,528 |
| 2025-10-22 | 262,000.00 | 39.67 | -9,082.5670 | -6,850.3944 | -2,232.1725 | 279,678.00 | 278,745.13 | 247,649.50 | 14.7 | 0.2243 | 139,765,424 |
| 2025-10-21 | 272,500.00 | 43.90 | -8,639.0609 | -6,292.3513 | -2,346.7096 | 281,538.84 | 279,312.76 | 247,408.32 | 14.4 | 0.2137 | 139,916,757 |
| 2025-10-20 | 271,500.00 | 43.36 | -9,016.4178 | -5,705.6739 | -3,310.7439 | 282,490.30 | 279,543.71 | 246,986.61 | 14.7 | 0.2142 | 139,807,356 |
| 2025-10-17 | 253,500.00 | 32.65 | -9,265.0962 | -4,877.9879 | -4,387.1083 | 283,647.17 | 279,816.37 | 246,574.62 | 14.8 | 0.2156 | 139,602,072 |
| 2025-10-16 | 256,500.00 | 33.63 | -7,615.0081 | -3,781.2108 | -3,833.7973 | 286,820.56 | 280,708.45 | 246,458.22 | 13.6 | 0.1930 | 139,794,001 |
| 2025-10-15 | 266,500.00 | 37.09 | -5,703.5864 | -2,822.7615 | -2,880.8249 | 290,012.19 | 281,529.08 | 246,289.46 | 12.4 | 0.1704 | 140,053,651 |
| 2025-10-14 | 267,500.00 | 37.45 | -4,199.1378 | -2,102.5553 | -2,096.5825 | 292,487.16 | 282,038.54 | 245,949.78 | 11.5 | 0.1489 | 140,228,392 |
| 2025-10-13 | 281,500.00 | 42.83 | -2,319.6542 | -1,578.4097 | -741.2445 | 295,117.39 | 282,531.37 | 245,587.59 | 10.8 | 0.1234 | 140,412,156 |
| 2025-10-10 | 294,500.00 | 48.87 | -1,312.4637 | -1,393.0986 | 80.6349 | 296,550.80 | 282,566.33 | 244,984.02 | 11.1 | 0.1169 | 140,550,207 |
| 2025-10-02 | 300,500.00 | 52.02 | -1,331.4684 | -1,413.2573 | 81.7889 | 296,766.67 | 282,161.80 | 244,151.82 | 11.5 | 0.1188 | 140,728,051 |
| 2025-10-01 | 299,000.00 | 51.29 | -1,947.2675 | -1,433.7045 | -513.5630 | 296,373.69 | 281,540.17 | 243,204.79 | 11.6 | 0.1201 | 140,608,232 |
| 2025-09-30 | 300,000.00 | 51.78 | -2,552.2000 | -1,305.3138 | -1,246.8863 | 296,097.24 | 280,948.31 | 242,267.06 | 11.8 | 0.1221 | 140,719,520 |
| 2025-09-29 | 289,500.00 | 46.87 | -3,389.0091 | -993.5922 | -2,395.4169 | 295,686.42 | 280,302.49 | 241,296.76 | 12.2 | 0.1307 | 140,563,869 |
| 2025-09-26 | 277,500.00 | 40.42 | -3,338.6963 | -394.7380 | -2,943.9583 | 296,337.62 | 279,990.71 | 240,486.62 | 13.0 | 0.1284 | 140,401,807 |
| 2025-09-25 | 281,000.00 | 41.80 | -2,004.0977 | 341.2516 | -2,345.3493 | 298,320.53 | 280,075.14 | 239,864.55 | 13.2 | 0.1157 | 140,513,045 |
| 2025-09-24 | 290,000.00 | 45.48 | -627.8778 | 927.5889 | -1,555.4667 | 300,143.74 | 280,043.79 | 239,173.19 | 13.8 | 0.1119 | 140,647,063 |
| 2025-09-23 | 308,000.00 | 54.40 | 221.4484 | 1,316.4556 | -1,095.0072 | 301,211.51 | 279,706.29 | 238,318.96 | 14.5 | 0.1189 | 141,154,764 |
| 2025-09-22 | 304,000.00 | 52.48 | -530.4509 | 1,590.2074 | -2,120.6583 | 300,496.93 | 278,747.18 | 237,147.85 | 13.9 | 0.1219 | 140,895,400 |
| 2025-09-19 | 289,500.00 | 44.62 | -1,075.1594 | 2,120.3720 | -3,195.5314 | 300,128.18 | 277,891.15 | 236,024.29 | 14.0 | 0.1260 | 140,611,822 |
| 2025-09-18 | 289,500.00 | 44.62 | -278.4032 | 2,919.2548 | -3,197.6580 | 301,246.94 | 277,497.63 | 235,125.54 | 15.1 | 0.1217 | 140,611,822 |
| 2025-09-17 | 289,500.00 | 44.62 | 742.5970 | 3,718.6693 | -2,976.0724 | 302,483.46 | 277,090.77 | 234,211.68 | 16.2 | 0.1202 | 140,611,822 |
| 2025-09-16 | 299,500.00 | 49.10 | 2,034.9630 | 4,462.6874 | -2,427.7244 | 303,850.14 | 276,670.12 | 233,282.46 | 17.1 | 0.1092 | 140,774,403 |
| 2025-09-15 | 304,500.00 | 51.50 | 2,636.7108 | 5,069.6185 | -2,432.9078 | 304,308.05 | 275,896.23 | 232,169.56 | 17.6 | 0.1083 | 140,909,106 |
| 2025-09-12 | 307,000.00 | 52.70 | 2,857.3166 | 5,677.8455 | -2,820.5288 | 304,287.85 | 274,926.61 | 230,953.93 | 17.5 | 0.1165 | 141,032,310 |
| 2025-09-11 | 311,000.00 | 54.58 | 2,842.7835 | 6,382.9777 | -3,540.1942 | 304,002.36 | 273,839.37 | 229,675.84 | 17.3 | 0.1709 | 141,169,151 |
| 2025-09-10 | 295,000.00 | 47.63 | 2,375.6117 | 7,268.0262 | -4,892.4145 | 303,265.76 | 272,579.69 | 228,309.05 | 17.2 | 0.2005 | 140,711,790 |
| 2025-09-09 | 296,000.00 | 48.05 | 3,373.8671 | 8,491.1298 | -5,117.2628 | 304,135.84 | 271,819.68 | 227,188.19 | 18.2 | 0.1946 | 140,824,188 |
| 2025-09-08 | 290,000.00 | 45.32 | 4,497.1114 | 9,770.4455 | -5,273.3342 | 304,992.25 | 271,000.01 | 226,031.69 | 19.2 | 0.1919 | 140,697,897 |
| 2025-09-05 | 303,500.00 | 50.92 | 6,476.2761 | 11,088.7791 | -4,612.5030 | 306,570.38 | 270,355.94 | 224,956.59 | 20.3 | 0.1826 | 140,930,505 |
| 2025-09-04 | 303,500.00 | 50.92 | 7,533.6641 | 12,241.9048 | -4,708.2407 | 306,893.58 | 269,232.42 | 223,636.54 | 21.3 | 0.1804 | 140,930,505 |
| 2025-09-03 | 304,500.00 | 51.32 | 8,773.6952 | 13,418.9650 | -4,645.2698 | 307,250.79 | 268,070.80 | 222,294.29 | 22.0 | 0.1774 | 141,083,295 |
| 2025-09-02 | 313,000.00 | 54.76 | 10,126.9903 | 14,580.2824 | -4,453.2922 | 307,540.35 | 266,835.91 | 220,912.68 | 23.3 | 0.1840 | 141,205,268 |
| 2025-09-01 | 300,000.00 | 50.01 | 10,841.5306 | 15,693.6055 | -4,852.0749 | 306,965.65 | 265,271.03 | 219,365.00 | 24.8 | 0.1930 | 141,077,219 |
| 2025-08-29 | 309,500.00 | 53.85 | 12,919.4853 | 16,906.6242 | -3,987.1389 | 307,698.88 | 264,093.78 | 218,009.79 | 26.6 | 0.2121 | 141,217,632 |
| 2025-08-28 | 317,500.00 | 57.28 | 14,416.5185 | 17,903.4089 | -3,486.8904 | 307,509.29 | 262,554.58 | 216,472.14 | 28.1 | 0.2191 | 141,348,042 |
| 2025-08-27 | 320,500.00 | 58.59 | 15,303.0371 | 18,775.1315 | -3,472.0944 | 306,457.63 | 260,692.03 | 214,774.19 | 29.3 | 0.2289 | 141,435,496 |
| 2025-08-26 | 313,500.00 | 56.44 | 15,906.5130 | 19,643.1551 | -3,736.6421 | 304,979.49 | 258,664.64 | 212,997.29 | 30.6 | 0.2296 | 141,307,906 |
| 2025-08-25 | 314,500.00 | 56.83 | 17,158.1274 | 20,577.3157 | -3,419.1882 | 304,082.59 | 256,805.81 | 211,308.16 | 32.4 | 0.2435 | 141,429,057 |
| 2025-08-22 | 314,500.00 | 56.83 | 18,404.2517 | 21,432.1127 | -3,027.8610 | 302,986.02 | 254,850.08 | 209,573.85 | 34.1 | 0.2510 | 141,429,057 |
| 2025-08-21 | 321,000.00 | 59.13 | 19,727.0612 | 22,189.0780 | -2,462.0168 | 301,774.02 | 252,828.05 | 207,810.38 | 36.0 | 0.2580 | 141,522,191 |
| 2025-08-20 | 311,000.00 | 56.62 | 20,466.6898 | 22,804.5821 | -2,337.8923 | 299,750.24 | 250,517.13 | 205,908.04 | 37.4 | 0.2550 | 141,365,436 |
| 2025-08-19 | 301,000.00 | 54.01 | 22,131.2095 | 23,389.0552 | -1,257.8457 | 298,566.05 | 248,466.86 | 204,141.79 | 39.7 | 0.2547 | 141,188,086 |
| 2025-08-18 | 323,500.00 | 61.79 | 24,952.0152 | 23,703.5167 | 1,248.4985 | 298,309.85 | 246,686.08 | 202,513.92 | 42.3 | 0.2547 | 141,802,341 |
| 2025-08-14 | 353,500.00 | 75.20 | 25,898.5414 | 23,391.3920 | 2,507.1494 | 295,658.25 | 244,082.22 | 200,480.54 | 41.9 | 0.2487 | 142,130,685 |
| 2025-08-13 | 349,000.00 | 74.42 | 23,675.4016 | 22,764.6047 | 910.7970 | 289,569.65 | 240,373.14 | 197,908.78 | 40.4 | 0.1981 | 141,879,606 |
| 2025-08-12 | 305,500.00 | 64.49 | 20,951.6792 | 22,536.9054 | -1,585.2262 | 283,313.82 | 236,690.88 | 195,369.43 | 39.0 | 0.2116 | 141,459,373 |
| 2025-08-11 | 300,000.00 | 62.79 | 21,599.5581 | 22,933.2120 | -1,333.6539 | 280,978.43 | 234,358.36 | 193,518.50 | 38.8 | 0.2703 | 141,332,341 |
| 2025-08-08 | 301,500.00 | 63.56 | 22,672.3118 | 23,266.6255 | -594.3136 | 278,976.16 | 232,133.22 | 191,728.89 | 38.8 | 0.4018 | 141,423,983 |
| 2025-08-07 | 309,500.00 | 67.67 | 23,559.0293 | 23,415.2039 | 143.8255 | 276,605.23 | 229,781.81 | 189,884.00 | 38.7 | 0.4955 | 141,549,270 |
| 2025-08-06 | 313,000.00 | 69.49 | 23,533.5810 | 23,379.2475 | 154.3335 | 273,142.63 | 227,079.49 | 187,873.65 | 37.9 | 0.5559 | 141,654,751 |
| 2025-08-05 | 295,000.00 | 64.98 | 22,802.4295 | 23,340.6641 | -538.2347 | 268,947.11 | 224,166.93 | 185,770.68 | 37.1 | 0.6058 | 141,419,945 |
| 2025-08-04 | 294,000.00 | 64.71 | 23,370.2698 | 23,475.2228 | -104.9530 | 266,204.70 | 221,765.81 | 183,934.90 | 36.6 | 0.6578 | 141,338,575 |
| 2025-08-01 | 280,000.00 | 60.80 | 23,856.9275 | 23,501.4610 | 355.4665 | 263,278.88 | 219,317.20 | 182,085.06 | 36.3 | 0.6939 | 141,221,359 |
| 2025-07-31 | 293,500.00 | 67.50 | 25,556.5244 | 23,412.5944 | 2,143.9300 | 261,518.76 | 217,260.15 | 180,439.44 | 36.2 | 0.7369 | 141,361,809 |
| 2025-07-30 | 288,000.00 | 66.09 | 25,979.5513 | 22,876.6119 | 3,102.9394 | 258,152.32 | 214,675.75 | 178,539.26 | 35.4 | 0.7536 | 141,230,740 |
| 2025-07-29 | 299,000.00 | 71.90 | 26,701.6032 | 22,100.8771 | 4,600.7261 | 255,010.46 | 212,190.18 | 176,699.58 | 34.2 | 0.7762 | 141,414,216 |
| 2025-07-28 | 281,000.00 | 67.57 | 26,114.8169 | 20,950.6955 | 5,164.1214 | 250,379.98 | 209,247.48 | 174,644.11 | 32.9 | 0.7787 | 141,109,249 |
| 2025-07-25 | 286,000.00 | 70.36 | 26,818.7397 | 19,659.6652 | 7,159.0745 | 247,156.82 | 206,815.19 | 172,856.62 | 32.2 | 0.7938 | 141,201,880 |
| 2025-07-24 | 284,500.00 | 70.02 | 26,818.0195 | 17,869.8966 | 8,948.1229 | 243,068.06 | 204,130.96 | 170,955.05 | 31.4 | 0.7838 | 141,084,109 |
| 2025-07-23 | 296,500.00 | 76.66 | 26,579.7472 | 15,632.8658 | 10,946.8813 | 238,706.81 | 201,406.58 | 169,046.73 | 30.5 | 0.7663 | 141,316,070 |
| 2025-07-22 | 299,000.00 | 78.09 | 24,667.1924 | 12,896.1455 | 11,771.0469 | 232,623.31 | 198,183.08 | 166,904.66 | 28.9 | 0.7248 | 141,471,795 |
| 2025-07-21 | 301,000.00 | 79.19 | 21,612.7360 | 9,953.3838 | 11,659.3522 | 225,636.29 | 194,765.56 | 164,684.57 | 26.9 | 0.6595 | 141,641,239 |
| 2025-07-18 | 294,500.00 | 78.27 | 17,196.1356 | 7,038.5457 | 10,157.5898 | 217,703.27 | 191,164.39 | 162,393.55 | 24.4 | 0.5674 | 141,403,404 |
| 2025-07-17 | 283,500.00 | 76.64 | 11,970.6399 | 4,499.1483 | 7,471.4917 | 209,619.41 | 187,661.49 | 160,173.28 | 22.1 | 0.4375 | 141,098,279 |
| 2025-07-16 | 237,000.00 | 66.89 | 6,246.8889 | 2,631.2753 | 3,615.6135 | 201,842.50 | 184,412.72 | 158,100.56 | 19.9 | 0.2621 | 140,212,789 |
| 2025-07-15 | 235,000.00 | 66.33 | 3,584.9828 | 1,727.3720 | 1,857.6109 | 198,141.71 | 182,630.10 | 156,774.52 | 19.1 | 0.2123 | 139,893,479 |
| 2025-07-14 | 192,200.00 | 49.24 | 338.9139 | 1,262.9692 | -924.0554 | 194,261.89 | 180,854.85 | 155,459.80 | 18.6 | 0.1280 | 139,025,466 |
| 2025-07-11 | 191,400.00 | 48.79 | 548.6380 | 1,493.9831 | -945.3450 | 194,478.93 | 180,470.27 | 154,842.32 | 18.6 | 0.1323 | 138,911,180 |
| 2025-07-10 | 196,600.00 | 51.56 | 889.7967 | 1,730.3193 | -840.5226 | 194,803.03 | 180,099.77 | 154,227.91 | 18.7 | 0.1376 | 139,057,435 |
| 2025-07-09 | 192,800.00 | 49.62 | 782.8421 | 1,940.4500 | -1,157.6078 | 194,613.88 | 179,540.44 | 153,515.77 | 19.1 | 0.1379 | 138,900,986 |
| 2025-07-08 | 190,500.00 | 48.46 | 1,021.8516 | 2,229.8520 | -1,208.0004 | 194,804.81 | 179,090.97 | 152,855.53 | 19.5 | 0.1383 | 138,696,968 |
| 2025-07-07 | 195,900.00 | 51.02 | 1,546.2330 | 2,531.8521 | -985.6191 | 195,257.95 | 178,704.22 | 152,222.85 | 19.9 | 0.1372 | 138,842,973 |
| 2025-07-04 | 189,100.00 | 47.79 | 1,643.2256 | 2,778.2568 | -1,135.0313 | 195,190.36 | 178,121.31 | 151,488.78 | 20.2 | 0.2069 | 138,674,846 |
| 2025-07-03 | 201,000.00 | 53.52 | 2,435.4855 | 3,062.0146 | -626.5291 | 195,831.45 | 177,749.15 | 150,856.66 | 20.7 | 0.2645 | 138,887,843 |
| 2025-07-02 | 191,700.00 | 49.09 | 2,199.6357 | 3,218.6469 | -1,019.0113 | 195,287.40 | 176,960.99 | 150,013.91 | 21.3 | 0.2972 | 138,710,695 |
| 2025-07-01 | 195,000.00 | 50.68 | 2,813.5199 | 3,473.3997 | -659.8798 | 195,665.02 | 176,461.36 | 149,313.31 | 21.2 | 0.3475 | 138,830,734 |
| 2025-06-30 | 188,300.00 | 47.48 | 3,220.1356 | 3,638.3697 | -418.2342 | 195,735.02 | 175,832.93 | 148,545.46 | 21.2 | 0.3910 | 138,646,188 |
| 2025-06-27 | 205,000.00 | 55.88 | 4,374.4684 | 3,742.9282 | 631.5402 | 196,517.65 | 175,410.32 | 147,877.32 | 21.1 | 0.4114 | 139,198,676 |
| 2025-06-26 | 207,000.00 | 57.01 | 4,083.8246 | 3,585.0432 | 498.7815 | 195,624.77 | 174,407.28 | 146,917.28 | 21.6 | 0.4267 | 139,279,697 |
| 2025-06-25 | 203,500.00 | 55.56 | 3,449.8201 | 3,460.3478 | -10.5278 | 194,427.38 | 173,302.44 | 145,907.48 | 22.2 | 0.4480 | 139,133,500 |
| 2025-06-24 | 205,000.00 | 56.31 | 2,946.7841 | 3,462.9798 | -516.1957 | 193,472.37 | 172,278.80 | 144,939.54 | 22.7 | 0.4637 | 139,275,504 |
| 2025-06-23 | 190,700.00 | 50.33 | 2,109.1377 | 3,592.0287 | -1,482.8910 | 192,258.93 | 171,169.60 | 143,930.12 | 23.2 | 0.4709 | 138,882,208 |
| 2025-06-20 | 199,500.00 | 54.60 | 2,465.3179 | 3,962.7515 | -1,497.4336 | 192,423.03 | 170,507.56 | 143,144.07 | 25.0 | 0.4692 | 139,127,314 |
| 2025-06-19 | 199,700.00 | 54.70 | 1,988.0742 | 4,337.1098 | -2,349.0356 | 191,678.09 | 169,524.76 | 142,196.91 | 26.3 | 0.4693 | 139,345,659 |
| 2025-06-18 | 185,000.00 | 48.37 | 1,329.6566 | 4,924.3688 | -3,594.7121 | 190,833.68 | 168,501.87 | 141,230.48 | 27.9 | 0.4693 | 138,936,670 |
| 2025-06-17 | 189,200.00 | 50.23 | 1,966.6632 | 5,823.0468 | -3,856.3836 | 191,447.75 | 167,942.61 | 140,494.85 | 29.9 | 0.4641 | 139,098,438 |
| 2025-06-16 | 187,500.00 | 49.50 | 2,323.4729 | 6,787.1427 | -4,463.6698 | 191,684.35 | 167,222.02 | 139,676.28 | 32.1 | 0.4604 | 138,881,095 |
| 2025-06-13 | 186,200.00 | 48.97 | 2,918.1867 | 7,903.0601 | -4,984.8735 | 192,124.81 | 166,534.63 | 138,872.52 | 34.3 | 0.4599 | 138,657,952 |
| 2025-06-12 | 192,600.00 | 51.45 | 3,767.1750 | 9,149.2785 | -5,382.1035 | 192,748.48 | 165,868.01 | 138,077.10 | 36.6 | 0.4605 | 139,086,519 |
| 2025-06-11 | 191,800.00 | 51.16 | 4,144.3612 | 10,494.8044 | -6,350.4431 | 192,764.11 | 164,961.84 | 137,160.75 | 39.0 | 0.4596 | 138,785,905 |
| 2025-06-10 | 192,500.00 | 51.41 | 4,646.9610 | 12,082.4151 | -7,435.4542 | 192,865.59 | 164,052.07 | 136,242.44 | 41.5 | 0.4791 | 139,205,511 |
| 2025-06-09 | 160,700.00 | 39.00 | 5,149.5961 | 13,941.2787 | -8,791.6826 | 192,904.07 | 163,087.74 | 135,296.94 | 44.3 | 0.5042 | 137,711,501 |
| 2025-06-05 | 157,300.00 | 37.41 | 8,954.0562 | 16,139.1993 | -7,185.1431 | 196,293.98 | 163,168.68 | 134,869.99 | 45.9 | 0.4866 | 137,091,927 |
| 2025-06-04 | 161,000.00 | 38.42 | 14,025.8718 | 17,935.4851 | -3,909.6134 | 200,398.61 | 163,367.62 | 134,493.02 | 47.7 | 0.4730 | 139,301,677 |
