제이스텍
090470
KOSDAQ
4,905.00
기준일: 2025-11-28
-40 (-0.81%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
147,355
코드
090470
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
71.51
MACD Hist
140.6207
ADX14
35.5
EMA20
3,991.13
EMA60
3,698.91
BBW
0.7455
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
0%
상승 확률
100%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 4,945.00 | 71.51 | 358.8867 | 218.2661 | 140.6207 | 3,991.13 | 3,698.91 | 3,786.61 | 35.5 | 0.7455 | 26,235,039 |
| 2025-11-26 | 4,395.00 | 64.20 | 315.9885 | 183.1109 | 132.8776 | 3,890.72 | 3,656.66 | 3,767.14 | 35.1 | 0.7013 | 25,897,782 |
| 2025-11-25 | 4,620.00 | 71.13 | 312.6386 | 149.8915 | 162.7471 | 3,837.64 | 3,631.64 | 3,756.59 | 35.4 | 0.6848 | 26,058,958 |
| 2025-11-24 | 4,420.00 | 68.31 | 280.9063 | 109.2047 | 171.7016 | 3,755.28 | 3,598.13 | 3,742.08 | 35.1 | 0.6426 | 25,947,573 |
| 2025-11-21 | 4,720.00 | 79.09 | 256.6822 | 66.2793 | 190.4029 | 3,685.31 | 3,570.27 | 3,730.69 | 34.8 | 0.6084 | 26,218,624 |
| 2025-11-20 | 4,770.00 | 81.07 | 191.4843 | 18.6786 | 172.8057 | 3,576.40 | 3,531.30 | 3,714.06 | 31.5 | 0.5268 | 26,634,218 |
| 2025-11-19 | 4,435.00 | 77.58 | 100.3919 | -24.5228 | 124.9148 | 3,450.76 | 3,489.31 | 3,696.31 | 28.0 | 0.3941 | 24,516,942 |
| 2025-11-18 | 3,910.00 | 69.35 | 16.7738 | -55.7515 | 72.5253 | 3,347.15 | 3,457.25 | 3,683.90 | 25.3 | 0.2708 | 23,392,672 |
| 2025-11-17 | 3,440.00 | 55.89 | -36.7428 | -73.8829 | 37.1401 | 3,287.90 | 3,441.90 | 3,680.10 | 23.3 | 0.2201 | 22,390,729 |
| 2025-11-14 | 3,400.00 | 54.30 | -56.6604 | -83.1679 | 26.5075 | 3,271.89 | 3,441.97 | 3,684.13 | 23.6 | 0.2168 | 22,354,209 |
| 2025-11-13 | 3,475.00 | 57.93 | -77.1856 | -89.7948 | 12.6092 | 3,258.41 | 3,443.39 | 3,688.91 | 23.7 | 0.2150 | 22,431,027 |
| 2025-11-12 | 3,105.00 | 39.39 | -109.8969 | -92.9471 | -16.9498 | 3,235.61 | 3,442.32 | 3,692.50 | 23.9 | 0.2098 | 22,067,083 |
| 2025-11-11 | 3,050.00 | 35.47 | -112.3772 | -88.7096 | -23.6676 | 3,249.36 | 3,453.75 | 3,702.38 | 23.5 | 0.2045 | 22,033,237 |
| 2025-11-10 | 3,080.00 | 36.67 | -108.3084 | -82.7927 | -25.5157 | 3,270.34 | 3,467.44 | 3,713.34 | 23.3 | 0.1942 | 22,053,160 |
| 2025-11-07 | 3,080.00 | 36.67 | -104.5943 | -76.4138 | -28.1805 | 3,290.38 | 3,480.57 | 3,723.98 | 22.3 | 0.1842 | 22,053,160 |
| 2025-11-06 | 3,140.00 | 38.95 | -98.3324 | -69.3687 | -28.9637 | 3,312.52 | 3,494.15 | 3,734.81 | 21.4 | 0.1713 | 22,098,974 |
| 2025-11-05 | 3,040.00 | 32.46 | -95.0187 | -62.1278 | -32.8909 | 3,330.68 | 3,506.16 | 3,744.80 | 20.7 | 0.1631 | 22,084,714 |
| 2025-11-04 | 3,135.00 | 35.82 | -79.2253 | -53.9050 | -25.3202 | 3,361.28 | 3,521.96 | 3,756.65 | 19.6 | 0.1396 | 22,130,669 |
| 2025-11-03 | 3,035.00 | 28.59 | -67.5875 | -47.5750 | -20.0125 | 3,385.10 | 3,535.08 | 3,767.10 | 18.8 | 0.1247 | 22,087,151 |
| 2025-10-31 | 3,250.00 | 36.88 | -41.5686 | -42.5719 | 1.0033 | 3,421.95 | 3,552.03 | 3,779.40 | 17.9 | 0.0844 | 22,239,672 |
| 2025-10-30 | 3,330.00 | 40.98 | -29.6452 | -42.8227 | 13.1774 | 3,440.05 | 3,562.27 | 3,788.30 | 18.7 | 0.0752 | 22,288,666 |
| 2025-10-29 | 3,460.00 | 49.25 | -22.1410 | -46.1170 | 23.9761 | 3,451.64 | 3,570.14 | 3,796.00 | 20.0 | 0.0750 | 22,340,315 |
| 2025-10-28 | 3,520.00 | 53.92 | -25.4771 | -52.1110 | 26.6339 | 3,450.76 | 3,573.88 | 3,801.65 | 20.7 | 0.0736 | 22,374,481 |
| 2025-10-27 | 3,555.00 | 56.83 | -35.4738 | -58.7695 | 23.2958 | 3,443.47 | 3,575.70 | 3,806.38 | 20.1 | 0.0731 | 22,409,048 |
| 2025-10-24 | 3,390.00 | 43.45 | -51.2808 | -64.5935 | 13.3127 | 3,431.73 | 3,576.40 | 3,810.61 | 19.7 | 0.0717 | 22,340,427 |
| 2025-10-23 | 3,400.00 | 44.22 | -53.9104 | -67.9216 | 14.0113 | 3,436.12 | 3,582.72 | 3,817.68 | 20.0 | 0.0918 | 22,360,588 |
| 2025-10-22 | 3,470.00 | 49.99 | -57.5007 | -71.4245 | 13.9237 | 3,439.92 | 3,588.92 | 3,824.70 | 19.9 | 0.1065 | 22,379,496 |
| 2025-10-21 | 3,440.00 | 47.25 | -68.3742 | -74.9054 | 6.5312 | 3,436.76 | 3,592.95 | 3,830.66 | 19.9 | 0.1162 | 22,351,316 |
| 2025-10-20 | 3,330.00 | 35.16 | -78.2037 | -76.5382 | -1.6655 | 3,436.42 | 3,598.13 | 3,837.22 | 19.9 | 0.1281 | 22,201,726 |
| 2025-10-17 | 3,330.00 | 35.16 | -78.4121 | -76.1218 | -2.2903 | 3,447.62 | 3,607.22 | 3,845.75 | 19.5 | 0.1388 | 22,201,726 |
| 2025-10-16 | 3,360.00 | 37.17 | -77.5376 | -75.5492 | -1.9884 | 3,460.00 | 3,616.62 | 3,854.42 | 19.1 | 0.1436 | 22,253,202 |
| 2025-10-15 | 3,360.00 | 37.17 | -78.3482 | -75.0521 | -3.2960 | 3,470.53 | 3,625.32 | 3,862.73 | 19.2 | 0.1427 | 22,253,202 |
| 2025-10-14 | 3,400.00 | 39.77 | -78.2431 | -74.2281 | -4.0150 | 3,482.16 | 3,634.31 | 3,871.18 | 19.3 | 0.1414 | 22,272,354 |
| 2025-10-13 | 3,400.00 | 39.77 | -81.0437 | -73.2244 | -7.8193 | 3,490.81 | 3,642.25 | 3,879.09 | 20.1 | 0.1415 | 22,272,354 |
| 2025-10-10 | 3,375.00 | 37.41 | -83.4394 | -71.2695 | -12.1699 | 3,500.37 | 3,650.47 | 3,887.15 | 19.8 | 0.1417 | 22,264,078 |
| 2025-10-02 | 3,420.00 | 40.03 | -82.7381 | -68.2271 | -14.5111 | 3,513.56 | 3,659.80 | 3,895.75 | 20.1 | 0.1396 | 22,283,128 |
| 2025-10-01 | 3,435.00 | 40.92 | -85.2214 | -64.5993 | -20.6221 | 3,523.41 | 3,667.93 | 3,903.75 | 20.8 | 0.1388 | 22,311,706 |
| 2025-09-30 | 3,320.00 | 29.82 | -88.6786 | -59.4438 | -29.2348 | 3,532.72 | 3,675.83 | 3,911.63 | 21.0 | 0.1350 | 22,291,584 |
| 2025-09-29 | 3,325.00 | 30.05 | -80.0923 | -52.1351 | -27.9572 | 3,555.11 | 3,687.89 | 3,921.57 | 19.4 | 0.1188 | 22,323,185 |
| 2025-09-26 | 3,370.00 | 32.10 | -68.4772 | -45.1458 | -23.3314 | 3,579.33 | 3,700.19 | 3,931.60 | 18.1 | 0.0995 | 22,341,034 |
| 2025-09-25 | 3,475.00 | 37.67 | -57.2378 | -39.3129 | -17.9249 | 3,601.37 | 3,711.38 | 3,941.04 | 16.6 | 0.0820 | 22,375,632 |
| 2025-09-24 | 3,400.00 | 29.57 | -52.7507 | -34.8317 | -17.9190 | 3,614.67 | 3,719.40 | 3,948.87 | 15.2 | 0.0791 | 22,347,728 |
| 2025-09-23 | 3,515.00 | 36.29 | -38.6198 | -30.3520 | -8.2678 | 3,637.27 | 3,730.22 | 3,958.09 | 13.7 | 0.0658 | 22,412,193 |
| 2025-09-22 | 3,545.00 | 38.40 | -31.7311 | -28.2850 | -3.4460 | 3,650.14 | 3,737.52 | 3,965.54 | 13.9 | 0.0611 | 22,439,767 |
| 2025-09-19 | 3,630.00 | 45.35 | -25.5315 | -27.4235 | 1.8920 | 3,661.20 | 3,744.05 | 3,972.61 | 14.3 | 0.0582 | 22,502,882 |
| 2025-09-18 | 3,630.00 | 45.35 | -25.9018 | -27.8965 | 1.9947 | 3,664.49 | 3,747.91 | 3,978.37 | 14.9 | 0.0584 | 22,502,882 |
| 2025-09-17 | 3,615.00 | 43.80 | -25.9976 | -28.3952 | 2.3976 | 3,668.12 | 3,751.91 | 3,984.22 | 15.4 | 0.0591 | 22,465,433 |
| 2025-09-16 | 3,650.00 | 46.66 | -24.2145 | -28.9946 | 4.7801 | 3,673.71 | 3,756.55 | 3,990.43 | 16.2 | 0.0625 | 22,480,046 |
| 2025-09-15 | 3,700.00 | 51.09 | -25.1501 | -30.1896 | 5.0395 | 3,676.20 | 3,760.16 | 3,996.15 | 17.1 | 0.0657 | 22,502,295 |
| 2025-09-12 | 3,680.00 | 49.31 | -31.0693 | -31.4495 | 0.3801 | 3,673.70 | 3,762.20 | 4,001.13 | 17.6 | 0.0726 | 22,481,033 |
| 2025-09-11 | 3,605.00 | 41.91 | -36.1361 | -31.5445 | -4.5916 | 3,673.04 | 3,764.99 | 4,006.52 | 18.0 | 0.0903 | 22,449,997 |
| 2025-09-10 | 3,625.00 | 43.48 | -34.4412 | -30.3966 | -4.0446 | 3,680.20 | 3,770.41 | 4,013.27 | 19.3 | 0.1039 | 22,476,914 |
| 2025-09-09 | 3,635.00 | 44.25 | -33.8133 | -29.3855 | -4.4279 | 3,686.01 | 3,775.34 | 4,019.80 | 20.6 | 0.1025 | 22,505,575 |
| 2025-09-08 | 3,660.00 | 46.15 | -33.5382 | -28.2785 | -5.2597 | 3,691.38 | 3,780.10 | 4,026.26 | 21.5 | 0.1035 | 22,516,565 |
| 2025-09-05 | 3,680.00 | 47.67 | -35.2447 | -26.9636 | -8.2812 | 3,694.68 | 3,784.17 | 4,032.42 | 22.7 | 0.1045 | 22,529,710 |
| 2025-09-04 | 3,680.00 | 47.67 | -38.9466 | -24.8933 | -14.0533 | 3,696.23 | 3,787.70 | 4,038.34 | 23.7 | 0.1038 | 22,529,710 |
| 2025-09-03 | 3,595.00 | 40.50 | -43.1049 | -21.3800 | -21.7250 | 3,697.93 | 3,791.35 | 4,044.36 | 24.9 | 0.1031 | 22,519,243 |
| 2025-09-02 | 3,570.00 | 38.18 | -39.1310 | -15.9487 | -23.1823 | 3,708.77 | 3,798.01 | 4,051.92 | 26.8 | 0.0972 | 22,507,713 |
| 2025-09-01 | 3,550.00 | 36.35 | -30.9442 | -10.1531 | -20.7911 | 3,723.38 | 3,805.74 | 4,060.02 | 28.3 | 0.0888 | 22,495,153 |
| 2025-08-29 | 3,630.00 | 40.86 | -18.0085 | -4.9553 | -13.0531 | 3,741.63 | 3,814.41 | 4,068.59 | 30.0 | 0.0796 | 22,540,713 |
| 2025-08-28 | 3,715.00 | 46.56 | -9.3812 | -1.6921 | -7.6892 | 3,753.38 | 3,820.66 | 4,075.96 | 32.1 | 0.0738 | 22,568,100 |
| 2025-08-27 | 3,765.00 | 50.41 | -6.8878 | 0.2302 | -7.1181 | 3,757.42 | 3,824.24 | 4,082.03 | 33.3 | 0.0730 | 22,572,259 |
| 2025-08-26 | 3,715.00 | 46.29 | -8.6960 | 2.0098 | -10.7058 | 3,756.62 | 3,826.25 | 4,087.35 | 34.7 | 0.0744 | 22,560,530 |
| 2025-08-25 | 3,720.00 | 46.65 | -5.7866 | 4.6862 | -10.4728 | 3,761.00 | 3,830.02 | 4,093.61 | 36.1 | 0.0737 | 22,580,651 |
| 2025-08-22 | 3,685.00 | 43.81 | -2.4980 | 7.3044 | -9.8024 | 3,765.32 | 3,833.75 | 4,099.89 | 38.1 | 0.0731 | 22,570,282 |
| 2025-08-21 | 3,705.00 | 45.08 | 5.2994 | 9.7550 | -4.4556 | 3,773.77 | 3,838.79 | 4,106.86 | 40.2 | 0.0706 | 22,585,200 |
| 2025-08-20 | 3,760.00 | 48.70 | 13.1383 | 10.8689 | 2.2693 | 3,781.01 | 3,843.32 | 4,113.62 | 42.1 | 0.0702 | 22,599,426 |
| 2025-08-19 | 3,755.00 | 48.35 | 17.3524 | 10.3016 | 7.0508 | 3,783.22 | 3,846.15 | 4,119.56 | 44.4 | 0.0701 | 22,576,652 |
| 2025-08-18 | 3,805.00 | 51.61 | 22.9879 | 8.5389 | 14.4490 | 3,786.19 | 3,849.24 | 4,125.69 | 45.3 | 0.0738 | 22,595,095 |
| 2025-08-14 | 3,905.00 | 59.01 | 24.7555 | 4.9266 | 19.8289 | 3,784.21 | 3,850.74 | 4,131.08 | 45.7 | 0.0754 | 22,608,528 |
| 2025-08-13 | 3,930.00 | 61.04 | 16.4698 | -0.0306 | 16.5004 | 3,771.50 | 3,848.90 | 4,134.88 | 44.9 | 0.0699 | 22,646,508 |
| 2025-08-12 | 3,760.00 | 50.22 | 3.1091 | -4.1557 | 7.2648 | 3,754.81 | 3,846.15 | 4,138.32 | 44.0 | 0.0636 | 22,493,971 |
| 2025-08-11 | 3,820.00 | 55.25 | 3.3200 | -5.9719 | 9.2919 | 3,754.27 | 3,849.07 | 4,144.68 | 43.8 | 0.0680 | 22,511,811 |
| 2025-08-08 | 3,815.00 | 54.90 | -2.5683 | -8.2949 | 5.7266 | 3,747.35 | 3,850.05 | 4,150.14 | 43.3 | 0.0695 | 22,492,085 |
| 2025-08-07 | 3,745.00 | 49.80 | -9.5374 | -9.7265 | 0.1891 | 3,740.22 | 3,851.24 | 4,155.77 | 42.8 | 0.0697 | 22,470,153 |
| 2025-08-06 | 3,765.00 | 51.34 | -11.1666 | -9.7738 | -1.3928 | 3,739.72 | 3,854.84 | 4,162.67 | 42.7 | 0.0761 | 22,484,056 |
| 2025-08-05 | 3,720.00 | 47.99 | -15.1199 | -9.4255 | -5.6944 | 3,737.06 | 3,857.89 | 4,169.36 | 42.5 | 0.0803 | 22,462,627 |
| 2025-08-04 | 3,685.00 | 45.26 | -15.3641 | -8.0020 | -7.3621 | 3,738.86 | 3,862.56 | 4,176.91 | 42.8 | 0.0815 | 22,448,005 |
| 2025-08-01 | 3,635.00 | 41.17 | -11.8886 | -6.1614 | -5.7271 | 3,744.53 | 3,868.58 | 4,185.18 | 43.4 | 0.0822 | 22,435,136 |
| 2025-07-31 | 3,750.00 | 48.99 | -2.1887 | -4.7296 | 2.5409 | 3,756.06 | 3,876.50 | 4,194.42 | 43.6 | 0.0793 | 22,457,311 |
| 2025-07-30 | 3,775.00 | 50.94 | -1.4855 | -5.3649 | 3.8794 | 3,756.69 | 3,880.79 | 4,201.89 | 43.1 | 0.0793 | 22,470,361 |
| 2025-07-29 | 3,700.00 | 44.81 | -3.1117 | -6.3347 | 3.2230 | 3,754.77 | 3,884.38 | 4,209.07 | 42.2 | 0.0822 | 22,459,901 |
| 2025-07-28 | 3,750.00 | 48.57 | 2.4942 | -7.1405 | 9.6347 | 3,760.53 | 3,890.63 | 4,217.62 | 41.3 | 0.0833 | 22,482,317 |
| 2025-07-25 | 3,755.00 | 48.95 | 4.5223 | -9.5492 | 14.0714 | 3,761.64 | 3,895.39 | 4,225.48 | 40.0 | 0.0848 | 22,527,171 |
| 2025-07-24 | 3,765.00 | 49.67 | 6.5359 | -13.0670 | 19.6030 | 3,762.34 | 3,900.15 | 4,233.39 | 38.0 | 0.0848 | 22,557,898 |
| 2025-07-23 | 3,825.00 | 54.13 | 7.9929 | -17.9678 | 25.9606 | 3,762.06 | 3,904.73 | 4,241.26 | 36.0 | 0.0846 | 22,702,414 |
| 2025-07-22 | 3,775.00 | 50.71 | 3.6271 | -24.4579 | 28.0850 | 3,755.43 | 3,907.44 | 4,248.26 | 34.8 | 0.0815 | 22,681,161 |
| 2025-07-21 | 3,875.00 | 58.87 | 3.0929 | -31.4791 | 34.5720 | 3,753.37 | 3,911.93 | 4,256.21 | 33.3 | 0.0809 | 22,718,156 |
| 2025-07-18 | 3,850.00 | 57.27 | -7.8158 | -40.1221 | 32.3064 | 3,740.57 | 3,913.18 | 4,262.62 | 31.0 | 0.0745 | 22,700,136 |
| 2025-07-17 | 3,820.00 | 55.34 | -19.0800 | -48.1987 | 29.1187 | 3,729.05 | 3,915.32 | 4,269.55 | 28.5 | 0.0662 | 22,671,771 |
| 2025-07-16 | 3,870.00 | 59.50 | -30.1252 | -55.4784 | 25.3531 | 3,719.48 | 3,918.55 | 4,277.11 | 25.9 | 0.0610 | 22,725,135 |
| 2025-07-15 | 3,670.00 | 43.80 | -48.8757 | -61.8167 | 12.9410 | 3,703.63 | 3,920.20 | 4,283.95 | 23.0 | 0.0434 | 21,823,747 |
| 2025-07-14 | 3,685.00 | 45.02 | -51.7335 | -65.0519 | 13.3185 | 3,707.17 | 3,928.68 | 4,294.27 | 22.7 | 0.0443 | 21,829,525 |
| 2025-07-11 | 3,700.00 | 46.21 | -56.1559 | -68.3816 | 12.2257 | 3,709.51 | 3,936.94 | 4,304.51 | 22.3 | 0.0447 | 21,836,703 |
| 2025-07-10 | 3,625.00 | 38.68 | -62.5109 | -71.4380 | 8.9271 | 3,710.51 | 3,944.97 | 4,314.67 | 22.0 | 0.0443 | 21,814,705 |
| 2025-07-09 | 3,640.00 | 39.71 | -62.0766 | -73.6697 | 11.5931 | 3,719.51 | 3,955.82 | 4,326.26 | 22.5 | 0.0689 | 21,843,324 |
| 2025-07-08 | 3,680.00 | 42.52 | -62.1467 | -76.5680 | 14.4214 | 3,727.88 | 3,966.52 | 4,337.79 | 23.0 | 0.0945 | 21,869,768 |
| 2025-07-07 | 3,670.00 | 41.56 | -65.4048 | -80.1734 | 14.7685 | 3,732.92 | 3,976.23 | 4,348.85 | 23.2 | 0.1102 | 21,859,717 |
| 2025-07-04 | 3,685.00 | 42.55 | -67.5939 | -83.8655 | 16.2716 | 3,739.54 | 3,986.61 | 4,360.26 | 23.3 | 0.1207 | 21,869,266 |
| 2025-07-03 | 3,750.00 | 47.06 | -70.9321 | -87.9334 | 17.0013 | 3,745.28 | 3,996.84 | 4,371.61 | 22.9 | 0.1271 | 21,882,751 |
| 2025-07-02 | 3,645.00 | 37.05 | -80.7792 | -92.1837 | 11.4045 | 3,744.78 | 4,005.21 | 4,382.05 | 22.6 | 0.1318 | 21,867,484 |
| 2025-07-01 | 3,670.00 | 38.67 | -81.4819 | -95.0348 | 13.5529 | 3,755.29 | 4,017.42 | 4,394.44 | 22.7 | 0.1305 | 21,894,142 |
| 2025-06-30 | 3,665.00 | 38.17 | -83.7390 | -98.4230 | 14.6840 | 3,764.26 | 4,029.19 | 4,406.62 | 22.6 | 0.1285 | 21,875,844 |
| 2025-06-27 | 3,755.00 | 44.20 | -84.8928 | -102.0940 | 17.2012 | 3,774.71 | 4,041.54 | 4,419.08 | 22.4 | 0.1260 | 21,901,639 |
| 2025-06-26 | 3,750.00 | 43.75 | -94.2943 | -106.3943 | 12.1000 | 3,776.79 | 4,051.25 | 4,430.24 | 21.3 | 0.1259 | 21,883,506 |
| 2025-06-25 | 3,710.00 | 40.09 | -104.4134 | -109.4193 | 5.0059 | 3,779.61 | 4,061.46 | 4,441.67 | 20.2 | 0.1258 | 21,654,247 |
| 2025-06-24 | 3,695.00 | 38.70 | -111.7376 | -110.6708 | -1.0668 | 3,786.94 | 4,073.38 | 4,453.97 | 21.0 | 0.1248 | 21,608,608 |
| 2025-06-23 | 3,625.00 | 31.85 | -117.9333 | -110.4041 | -7.5292 | 3,796.61 | 4,086.20 | 4,466.73 | 21.5 | 0.1235 | 21,576,795 |
| 2025-06-20 | 3,670.00 | 34.13 | -116.9987 | -108.5218 | -8.4769 | 3,814.68 | 4,101.84 | 4,480.87 | 21.7 | 0.1180 | 21,597,264 |
| 2025-06-19 | 3,630.00 | 30.00 | -118.6858 | -106.4026 | -12.2832 | 3,829.91 | 4,116.48 | 4,494.50 | 21.8 | 0.1150 | 21,571,274 |
| 2025-06-18 | 3,625.00 | 29.49 | -115.0400 | -103.3318 | -11.7082 | 3,850.95 | 4,132.97 | 4,509.03 | 21.2 | 0.1073 | 21,550,008 |
| 2025-06-17 | 3,640.00 | 30.10 | -108.2043 | -100.4048 | -7.7996 | 3,874.73 | 4,150.19 | 4,523.89 | 20.7 | 0.1034 | 21,594,998 |
| 2025-06-16 | 3,650.00 | 30.49 | -99.4329 | -98.4549 | -0.9780 | 3,899.44 | 4,167.48 | 4,538.74 | 20.3 | 0.1049 | 21,615,072 |
| 2025-06-13 | 3,680.00 | 31.65 | -87.8092 | -98.2104 | 10.4011 | 3,925.70 | 4,185.02 | 4,553.68 | 19.5 | 0.1295 | 21,644,769 |
| 2025-06-12 | 3,905.00 | 42.94 | -74.7505 | -100.8107 | 26.0601 | 3,951.56 | 4,202.14 | 4,568.36 | 18.6 | 0.1642 | 21,801,996 |
| 2025-06-11 | 3,970.00 | 47.48 | -79.9047 | -107.3257 | 27.4210 | 3,956.47 | 4,212.21 | 4,579.51 | 19.8 | 0.1947 | 21,835,493 |
| 2025-06-10 | 3,950.00 | 45.84 | -91.9392 | -114.1809 | 22.2417 | 3,955.04 | 4,220.43 | 4,589.76 | 21.0 | 0.2109 | 21,812,121 |
| 2025-06-09 | 3,940.00 | 45.05 | -103.9260 | -119.7414 | 15.8153 | 3,955.57 | 4,229.59 | 4,600.51 | 22.4 | 0.2194 | 21,781,067 |
| 2025-06-05 | 3,915.00 | 43.11 | -116.6957 | -123.6952 | 6.9995 | 3,957.21 | 4,239.41 | 4,611.61 | 24.0 | 0.2351 | 21,748,861 |
| 2025-06-04 | 3,895.00 | 41.57 | -128.7515 | -125.4451 | -3.3064 | 3,961.65 | 4,250.41 | 4,623.32 | 25.6 | 0.2445 | 21,714,765 |
