우림피티에스
101170
KOSDAQ
8,260.00
기준일: 2025-11-28
+1900 (+29.87%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
6,260,342
코드
101170
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
53.24
MACD Hist
4.7475
ADX14
25.5
EMA20
6,189.78
EMA60
5,983.91
BBW
0.1831
📊 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 | 6,360.00 | 53.24 | -12.7658 | -17.5133 | 4.7475 | 6,189.78 | 5,983.91 | 5,720.37 | 25.5 | 0.1831 | 396,074,803 |
| 2025-11-26 | 6,230.00 | 51.10 | -33.0198 | -18.7002 | -14.3196 | 6,171.86 | 5,971.16 | 5,709.62 | 25.3 | 0.1826 | 395,748,840 |
| 2025-11-25 | 5,950.00 | 46.18 | -45.1546 | -15.1203 | -30.0343 | 6,165.74 | 5,962.38 | 5,700.88 | 25.6 | 0.1889 | 395,494,485 |
| 2025-11-24 | 6,320.00 | 52.69 | -31.4771 | -7.6117 | -23.8654 | 6,188.45 | 5,962.80 | 5,696.69 | 25.9 | 0.1856 | 395,930,458 |
| 2025-11-21 | 6,240.00 | 51.31 | -51.2345 | -1.6454 | -49.5891 | 6,174.60 | 5,950.69 | 5,686.21 | 25.1 | 0.1930 | 394,971,628 |
| 2025-11-20 | 5,990.00 | 46.82 | -67.5615 | 10.7519 | -78.3134 | 6,167.71 | 5,940.89 | 5,676.91 | 24.3 | 0.1950 | 393,460,867 |
| 2025-11-19 | 6,060.00 | 47.97 | -61.9634 | 30.3302 | -92.2936 | 6,186.42 | 5,939.22 | 5,671.64 | 24.4 | 0.1932 | 393,841,110 |
| 2025-11-18 | 5,710.00 | 41.28 | -61.0442 | 53.4036 | -114.4478 | 6,199.73 | 5,935.13 | 5,665.12 | 24.6 | 0.2019 | 391,092,769 |
| 2025-11-17 | 6,030.00 | 46.34 | -23.3467 | 82.0156 | -105.3623 | 6,251.28 | 5,942.76 | 5,664.36 | 26.3 | 0.1947 | 391,313,679 |
| 2025-11-14 | 5,890.00 | 43.53 | -7.4731 | 108.3562 | -115.8293 | 6,274.57 | 5,939.80 | 5,658.22 | 27.7 | 0.2108 | 391,200,970 |
| 2025-11-13 | 6,180.00 | 48.41 | 27.1505 | 137.3135 | -110.1630 | 6,315.05 | 5,941.49 | 5,654.32 | 29.4 | 0.1945 | 391,418,084 |
| 2025-11-12 | 6,070.00 | 46.29 | 41.4207 | 164.8542 | -123.4335 | 6,329.27 | 5,933.41 | 5,645.49 | 30.6 | 0.2134 | 391,233,446 |
| 2025-11-11 | 6,060.00 | 46.10 | 70.2321 | 195.7126 | -125.4805 | 6,356.56 | 5,928.78 | 5,638.35 | 32.4 | 0.2560 | 391,078,370 |
| 2025-11-10 | 6,110.00 | 46.86 | 107.0026 | 227.0827 | -120.0801 | 6,387.78 | 5,924.33 | 5,631.27 | 34.3 | 0.2487 | 391,325,183 |
| 2025-11-07 | 6,120.00 | 47.00 | 147.2879 | 257.1027 | -109.8149 | 6,417.02 | 5,918.03 | 5,623.22 | 36.5 | 0.2545 | 391,492,361 |
| 2025-11-06 | 6,320.00 | 49.83 | 195.5459 | 284.5564 | -89.0105 | 6,448.28 | 5,911.19 | 5,614.87 | 38.7 | 0.2717 | 391,721,363 |
| 2025-11-05 | 6,370.00 | 50.54 | 233.9328 | 306.8091 | -72.8763 | 6,461.78 | 5,897.33 | 5,603.02 | 40.8 | 0.3591 | 391,999,157 |
| 2025-11-04 | 6,760.00 | 56.34 | 274.4348 | 325.0281 | -50.5933 | 6,471.44 | 5,881.31 | 5,590.13 | 43.0 | 0.4269 | 392,499,712 |
| 2025-11-03 | 6,950.00 | 59.42 | 282.4293 | 337.6765 | -55.2472 | 6,441.07 | 5,851.52 | 5,570.47 | 42.8 | 0.4833 | 393,430,640 |
| 2025-10-31 | 6,540.00 | 54.42 | 269.1796 | 351.4883 | -82.3087 | 6,387.50 | 5,814.28 | 5,547.28 | 42.7 | 0.5258 | 392,379,189 |
| 2025-10-30 | 6,330.00 | 51.59 | 290.0983 | 372.0655 | -81.9671 | 6,371.45 | 5,789.68 | 5,530.60 | 43.5 | 0.5668 | 391,917,251 |
| 2025-10-29 | 6,570.00 | 55.23 | 333.9604 | 392.5572 | -58.5969 | 6,375.81 | 5,771.37 | 5,517.16 | 44.3 | 0.5955 | 392,302,440 |
| 2025-10-28 | 6,430.00 | 53.45 | 360.6504 | 407.2065 | -46.5561 | 6,355.37 | 5,744.30 | 5,499.47 | 44.7 | 0.6213 | 391,910,284 |
| 2025-10-27 | 6,650.00 | 56.75 | 403.7253 | 418.8455 | -15.1202 | 6,347.51 | 5,721.05 | 5,483.83 | 45.1 | 0.6427 | 392,306,354 |
| 2025-10-24 | 6,490.00 | 54.87 | 430.4321 | 422.6255 | 7.8066 | 6,315.67 | 5,689.56 | 5,464.23 | 45.3 | 0.6580 | 391,569,644 |
| 2025-10-23 | 6,570.00 | 56.00 | 474.5498 | 420.6739 | 53.8759 | 6,297.32 | 5,662.43 | 5,446.99 | 45.7 | 0.6705 | 392,187,395 |
| 2025-10-22 | 6,850.00 | 60.01 | 515.8120 | 407.2049 | 108.6071 | 6,268.62 | 5,631.66 | 5,428.12 | 45.9 | 0.6802 | 392,680,804 |
| 2025-10-21 | 6,970.00 | 61.78 | 532.4658 | 380.0531 | 152.4127 | 6,207.42 | 5,590.36 | 5,404.22 | 45.9 | 0.6830 | 393,155,976 |
| 2025-10-20 | 7,180.00 | 64.87 | 533.7590 | 341.9499 | 191.8091 | 6,127.15 | 5,543.60 | 5,377.90 | 44.7 | 0.6761 | 393,810,704 |
| 2025-10-17 | 6,690.00 | 60.59 | 506.2640 | 293.9977 | 212.2663 | 6,016.32 | 5,488.12 | 5,347.62 | 43.5 | 0.6525 | 392,294,666 |
| 2025-10-16 | 7,300.00 | 70.52 | 513.6974 | 240.9311 | 272.7663 | 5,945.41 | 5,447.38 | 5,325.05 | 42.1 | 0.6427 | 394,138,321 |
| 2025-10-15 | 7,820.00 | 81.04 | 453.6041 | 172.7395 | 280.8645 | 5,802.82 | 5,384.58 | 5,291.86 | 38.9 | 0.5989 | 395,661,504 |
| 2025-10-14 | 7,170.00 | 77.07 | 317.3598 | 102.5234 | 214.8364 | 5,590.48 | 5,302.03 | 5,249.37 | 35.3 | 0.4863 | 381,464,938 |
| 2025-10-13 | 7,550.00 | 86.95 | 205.0283 | 48.8143 | 156.2140 | 5,424.22 | 5,238.70 | 5,217.09 | 31.8 | 0.4006 | 387,286,023 |
| 2025-10-10 | 5,810.00 | 71.32 | 19.9793 | 9.7608 | 10.2185 | 5,200.45 | 5,160.36 | 5,177.88 | 28.2 | 0.1583 | 376,329,988 |
| 2025-10-02 | 4,950.00 | 36.34 | -39.3375 | 7.2062 | -46.5437 | 5,136.29 | 5,138.33 | 5,167.26 | 26.1 | 0.1300 | 374,753,932 |
| 2025-10-01 | 4,970.00 | 37.33 | -26.9116 | 18.8421 | -45.7537 | 5,155.90 | 5,144.72 | 5,170.91 | 27.9 | 0.1257 | 374,772,459 |
| 2025-09-30 | 5,000.00 | 38.79 | -12.6964 | 30.2806 | -42.9770 | 5,175.47 | 5,150.64 | 5,174.29 | 29.9 | 0.1219 | 374,810,766 |
| 2025-09-29 | 5,050.00 | 41.29 | 2.5775 | 41.0248 | -38.4473 | 5,193.94 | 5,155.75 | 5,177.22 | 31.8 | 0.1199 | 374,851,331 |
| 2025-09-26 | 5,010.00 | 38.34 | 16.9440 | 50.6366 | -33.6926 | 5,209.09 | 5,159.33 | 5,179.36 | 33.4 | 0.1238 | 374,828,191 |
| 2025-09-25 | 5,170.00 | 47.15 | 39.1073 | 59.0598 | -19.9525 | 5,230.05 | 5,164.39 | 5,182.20 | 35.2 | 0.1211 | 374,885,705 |
| 2025-09-24 | 5,170.00 | 47.15 | 50.5359 | 64.0479 | -13.5120 | 5,236.37 | 5,164.20 | 5,182.41 | 36.0 | 0.1227 | 374,885,705 |
| 2025-09-23 | 5,220.00 | 50.26 | 64.3879 | 67.4259 | -3.0380 | 5,243.35 | 5,164.01 | 5,182.62 | 36.9 | 0.1260 | 374,929,268 |
| 2025-09-22 | 5,280.00 | 54.25 | 76.0407 | 68.1854 | 7.8553 | 5,245.81 | 5,162.11 | 5,181.99 | 37.1 | 0.1315 | 374,976,425 |
| 2025-09-19 | 5,340.00 | 58.57 | 83.6987 | 66.2216 | 17.4771 | 5,242.21 | 5,158.11 | 5,180.34 | 36.2 | 0.1371 | 375,029,285 |
| 2025-09-18 | 5,340.00 | 58.57 | 86.1466 | 61.8523 | 24.2943 | 5,231.92 | 5,151.95 | 5,177.66 | 35.6 | 0.1459 | 375,029,285 |
| 2025-09-17 | 5,290.00 | 56.05 | 88.0179 | 55.7787 | 32.2392 | 5,220.54 | 5,145.57 | 5,174.93 | 34.9 | 0.1510 | 374,922,377 |
| 2025-09-16 | 5,370.00 | 61.60 | 94.2171 | 47.7189 | 46.4982 | 5,213.23 | 5,140.68 | 5,172.99 | 34.6 | 0.1554 | 374,976,285 |
| 2025-09-15 | 5,520.00 | 74.44 | 92.6136 | 36.0943 | 56.5193 | 5,196.73 | 5,132.90 | 5,169.68 | 33.5 | 0.1505 | 375,088,747 |
| 2025-09-12 | 5,480.00 | 73.05 | 73.9471 | 21.9645 | 51.9826 | 5,162.70 | 5,119.78 | 5,163.80 | 30.7 | 0.1320 | 374,859,024 |
| 2025-09-11 | 5,390.00 | 69.59 | 53.1190 | 8.9689 | 44.1502 | 5,129.30 | 5,107.57 | 5,158.48 | 27.8 | 0.1114 | 374,146,120 |
| 2025-09-10 | 5,330.00 | 66.97 | 34.9258 | -2.0687 | 36.9945 | 5,101.86 | 5,098.00 | 5,154.59 | 25.5 | 0.0957 | 373,985,491 |
| 2025-09-09 | 5,350.00 | 68.81 | 17.3058 | -11.3173 | 28.6231 | 5,077.85 | 5,090.13 | 5,151.64 | 23.4 | 0.0841 | 374,084,402 |
| 2025-09-08 | 5,120.00 | 55.89 | -7.4719 | -18.4731 | 11.0011 | 5,049.20 | 5,081.32 | 5,148.31 | 21.0 | 0.0696 | 373,663,340 |
| 2025-09-05 | 5,050.00 | 50.04 | -15.5704 | -21.2234 | 5.6529 | 5,041.74 | 5,080.01 | 5,148.78 | 20.3 | 0.0753 | 373,614,466 |
| 2025-09-04 | 5,030.00 | 48.22 | -18.5533 | -22.6366 | 4.0833 | 5,040.88 | 5,081.03 | 5,150.44 | 20.2 | 0.0814 | 373,589,949 |
| 2025-09-03 | 5,040.00 | 49.05 | -20.0543 | -23.6574 | 3.6031 | 5,042.02 | 5,082.76 | 5,152.47 | 20.3 | 0.0864 | 373,633,487 |
| 2025-09-02 | 5,040.00 | 49.05 | -22.6966 | -24.5582 | 1.8616 | 5,042.23 | 5,084.21 | 5,154.36 | 20.4 | 0.0880 | 373,633,487 |
| 2025-09-01 | 4,975.00 | 43.61 | -25.7390 | -25.0236 | -0.7154 | 5,042.47 | 5,085.71 | 5,156.28 | 20.9 | 0.0879 | 373,579,587 |
| 2025-08-29 | 5,070.00 | 51.00 | -22.6297 | -24.8448 | 2.2151 | 5,049.57 | 5,089.46 | 5,159.33 | 21.0 | 0.0864 | 373,616,187 |
| 2025-08-28 | 5,100.00 | 53.67 | -28.0046 | -25.3985 | -2.6061 | 5,047.42 | 5,090.12 | 5,160.83 | 20.2 | 0.0879 | 373,634,394 |
| 2025-08-27 | 5,050.00 | 49.59 | -37.5122 | -24.7470 | -12.7652 | 5,041.88 | 5,089.78 | 5,161.85 | 19.4 | 0.0907 | 373,586,064 |
| 2025-08-26 | 5,000.00 | 45.10 | -44.0107 | -21.5557 | -22.4550 | 5,041.03 | 5,091.13 | 5,163.73 | 18.8 | 0.0938 | 373,545,847 |
| 2025-08-25 | 4,970.00 | 42.23 | -46.5742 | -15.9419 | -30.6323 | 5,045.35 | 5,094.22 | 5,166.48 | 18.2 | 0.0938 | 373,487,083 |
| 2025-08-22 | 4,860.00 | 29.74 | -46.1141 | -8.2839 | -37.8302 | 5,053.28 | 5,098.43 | 5,169.79 | 18.2 | 0.0907 | 373,432,059 |
| 2025-08-21 | 4,880.00 | 30.87 | -33.6561 | 1.1737 | -34.8298 | 5,073.63 | 5,106.52 | 5,174.99 | 18.2 | 0.0788 | 373,554,290 |
| 2025-08-20 | 4,885.00 | 31.14 | -19.3020 | 9.8811 | -29.1832 | 5,094.01 | 5,114.19 | 5,179.95 | 16.9 | 0.0669 | 373,582,645 |
| 2025-08-19 | 5,020.00 | 40.05 | -1.2093 | 17.1769 | -18.3862 | 5,116.01 | 5,121.96 | 5,184.91 | 15.5 | 0.0533 | 373,660,329 |
| 2025-08-18 | 5,030.00 | 40.86 | 8.1557 | 21.7735 | -13.6178 | 5,126.11 | 5,125.42 | 5,187.68 | 15.1 | 0.0510 | 373,703,620 |
| 2025-08-14 | 5,080.00 | 45.06 | 18.9720 | 25.1779 | -6.2059 | 5,136.23 | 5,128.65 | 5,190.33 | 14.7 | 0.0510 | 373,753,268 |
| 2025-08-13 | 5,130.00 | 49.81 | 27.4108 | 26.7294 | 0.6814 | 5,142.15 | 5,130.30 | 5,192.18 | 15.6 | 0.0598 | 373,821,727 |
| 2025-08-12 | 5,160.00 | 52.92 | 32.6921 | 26.5590 | 6.1330 | 5,143.43 | 5,130.31 | 5,193.23 | 16.7 | 0.0629 | 373,870,147 |
| 2025-08-11 | 5,200.00 | 57.36 | 35.9029 | 25.0258 | 10.8771 | 5,141.69 | 5,129.31 | 5,193.79 | 17.2 | 0.0649 | 373,894,605 |
| 2025-08-08 | 5,220.00 | 59.68 | 35.4060 | 22.3065 | 13.0995 | 5,135.55 | 5,126.91 | 5,193.68 | 17.0 | 0.0661 | 373,921,214 |
| 2025-08-07 | 5,220.00 | 59.68 | 32.2205 | 19.0316 | 13.1889 | 5,126.66 | 5,123.76 | 5,193.24 | 16.4 | 0.0646 | 373,921,214 |
| 2025-08-06 | 5,220.00 | 59.68 | 27.6860 | 15.7344 | 11.9516 | 5,116.83 | 5,120.49 | 5,192.79 | 15.7 | 0.0653 | 373,921,214 |
| 2025-08-05 | 5,160.00 | 55.34 | 21.4956 | 12.7465 | 8.7491 | 5,105.97 | 5,117.12 | 5,192.33 | 15.4 | 0.0636 | 373,881,863 |
| 2025-08-04 | 5,080.00 | 48.46 | 19.3909 | 10.5592 | 8.8316 | 5,100.28 | 5,115.67 | 5,192.88 | 15.3 | 0.0633 | 373,830,972 |
| 2025-08-01 | 5,100.00 | 50.26 | 24.5678 | 8.3513 | 16.2165 | 5,102.42 | 5,116.88 | 5,194.77 | 16.3 | 0.0661 | 373,854,332 |
| 2025-07-31 | 5,170.00 | 57.14 | 28.7818 | 4.2972 | 24.4846 | 5,102.67 | 5,117.45 | 5,196.37 | 17.4 | 0.0667 | 373,952,851 |
| 2025-07-30 | 5,210.00 | 61.62 | 26.6144 | -1.8239 | 28.4384 | 5,095.59 | 5,115.67 | 5,196.81 | 17.1 | 0.0637 | 374,006,398 |
| 2025-07-29 | 5,230.00 | 63.94 | 19.3882 | -8.9335 | 28.3218 | 5,083.54 | 5,112.47 | 5,196.59 | 15.3 | 0.0573 | 374,045,786 |
| 2025-07-28 | 5,200.00 | 61.94 | 7.8466 | -16.0140 | 23.8606 | 5,068.13 | 5,108.48 | 5,196.03 | 13.3 | 0.0463 | 373,962,383 |
| 2025-07-25 | 5,130.00 | 56.74 | -3.9443 | -21.9791 | 18.0348 | 5,054.25 | 5,105.38 | 5,195.96 | 11.5 | 0.0352 | 373,873,325 |
| 2025-07-24 | 5,110.00 | 55.11 | -11.8091 | -26.4878 | 14.6787 | 5,046.27 | 5,104.55 | 5,197.07 | 10.6 | 0.0314 | 373,816,006 |
| 2025-07-23 | 5,060.00 | 50.82 | -19.6393 | -30.1575 | 10.5182 | 5,039.56 | 5,104.36 | 5,198.53 | 9.6 | 0.0305 | 373,716,535 |
| 2025-07-22 | 5,040.00 | 49.01 | -24.2570 | -32.7870 | 8.5300 | 5,037.41 | 5,105.87 | 5,200.86 | 9.8 | 0.0429 | 373,683,924 |
| 2025-07-21 | 5,060.00 | 50.74 | -27.7616 | -34.9196 | 7.1579 | 5,037.14 | 5,108.10 | 5,203.56 | 9.2 | 0.0520 | 373,740,022 |
| 2025-07-18 | 5,030.00 | 48.19 | -33.8674 | -36.7090 | 2.8417 | 5,034.74 | 5,109.73 | 5,205.98 | 8.6 | 0.0524 | 373,715,453 |
| 2025-07-17 | 4,950.00 | 40.54 | -38.1133 | -37.4195 | -0.6939 | 5,035.23 | 5,112.43 | 5,208.93 | 8.7 | 0.0546 | 373,670,466 |
| 2025-07-16 | 5,020.00 | 46.06 | -34.8329 | -37.2460 | 2.4131 | 5,044.21 | 5,117.94 | 5,213.28 | 8.8 | 0.0520 | 373,712,939 |
| 2025-07-15 | 5,030.00 | 46.91 | -37.2665 | -37.8493 | 0.5828 | 5,046.75 | 5,121.26 | 5,216.53 | 8.7 | 0.0519 | 373,752,583 |
| 2025-07-14 | 5,010.00 | 45.03 | -40.8487 | -37.9950 | -2.8537 | 5,048.52 | 5,124.35 | 5,219.67 | 8.6 | 0.0520 | 373,726,635 |
| 2025-07-11 | 5,030.00 | 46.56 | -42.7905 | -37.2816 | -5.5089 | 5,052.57 | 5,128.23 | 5,223.19 | 8.6 | 0.0520 | 373,765,999 |
| 2025-07-10 | 4,965.00 | 40.46 | -46.6828 | -35.9043 | -10.7785 | 5,054.95 | 5,131.56 | 5,226.44 | 8.6 | 0.0517 | 373,700,638 |
| 2025-07-09 | 4,980.00 | 41.47 | -44.3536 | -33.2097 | -11.1439 | 5,064.42 | 5,137.21 | 5,230.83 | 9.1 | 0.0527 | 373,724,062 |
| 2025-07-08 | 5,000.00 | 42.80 | -42.2629 | -30.4237 | -11.8392 | 5,073.30 | 5,142.53 | 5,235.05 | 9.6 | 0.0531 | 373,762,827 |
| 2025-07-07 | 4,960.00 | 39.18 | -41.0160 | -27.4639 | -13.5520 | 5,081.02 | 5,147.37 | 5,239.00 | 10.2 | 0.0554 | 373,725,896 |
| 2025-07-04 | 5,000.00 | 41.63 | -34.7551 | -24.0759 | -10.6792 | 5,093.76 | 5,153.72 | 5,243.69 | 10.9 | 0.0508 | 373,759,028 |
| 2025-07-03 | 5,050.00 | 44.88 | -30.3312 | -21.4061 | -8.9251 | 5,103.63 | 5,158.93 | 5,247.78 | 11.2 | 0.0510 | 373,799,257 |
| 2025-07-02 | 5,020.00 | 42.38 | -29.3344 | -19.1749 | -10.1595 | 5,109.27 | 5,162.62 | 5,251.11 | 11.2 | 0.0512 | 373,753,668 |
| 2025-07-01 | 5,040.00 | 43.60 | -24.5809 | -16.6350 | -7.9459 | 5,118.67 | 5,167.46 | 5,254.99 | 11.3 | 0.0483 | 373,853,235 |
| 2025-06-30 | 5,040.00 | 43.60 | -20.1925 | -14.6485 | -5.5439 | 5,126.95 | 5,171.78 | 5,258.60 | 11.9 | 0.0469 | 373,853,235 |
| 2025-06-27 | 5,080.00 | 45.90 | -14.2976 | -13.2625 | -1.0350 | 5,136.10 | 5,176.24 | 5,262.28 | 12.5 | 0.0440 | 373,899,282 |
| 2025-06-26 | 5,100.00 | 47.05 | -10.6383 | -13.0038 | 2.3655 | 5,142.01 | 5,179.50 | 5,265.34 | 13.5 | 0.0440 | 373,948,185 |
| 2025-06-25 | 5,200.00 | 53.24 | -7.8494 | -13.5951 | 5.7458 | 5,146.43 | 5,182.20 | 5,268.12 | 14.5 | 0.0446 | 374,026,409 |
| 2025-06-24 | 5,200.00 | 53.24 | -14.3573 | -15.0316 | 0.6742 | 5,140.79 | 5,181.60 | 5,269.27 | 14.2 | 0.0433 | 374,026,409 |
| 2025-06-23 | 5,080.00 | 45.87 | -22.4550 | -15.2001 | -7.2549 | 5,134.56 | 5,180.97 | 5,270.43 | 14.1 | 0.0417 | 373,921,823 |
| 2025-06-20 | 5,130.00 | 48.85 | -20.2458 | -13.3864 | -6.8594 | 5,140.30 | 5,184.40 | 5,273.63 | 14.8 | 0.0407 | 374,023,832 |
| 2025-06-19 | 5,080.00 | 45.57 | -22.2225 | -11.6715 | -10.5510 | 5,141.38 | 5,186.24 | 5,276.04 | 14.8 | 0.0497 | 373,953,035 |
| 2025-06-18 | 5,080.00 | 45.57 | -19.3313 | -9.0338 | -10.2975 | 5,147.84 | 5,189.84 | 5,279.34 | 15.9 | 0.0709 | 373,953,035 |
| 2025-06-17 | 5,090.00 | 46.08 | -15.3599 | -6.4594 | -8.9005 | 5,154.99 | 5,193.56 | 5,282.69 | 17.0 | 0.0697 | 373,999,882 |
| 2025-06-16 | 5,110.00 | 47.05 | -11.0858 | -4.2343 | -6.8515 | 5,161.83 | 5,197.07 | 5,285.93 | 18.2 | 0.0693 | 374,049,002 |
| 2025-06-13 | 5,070.00 | 44.88 | -7.5055 | -2.5214 | -4.9841 | 5,167.28 | 5,200.03 | 5,288.89 | 19.3 | 0.0723 | 373,986,229 |
| 2025-06-12 | 5,190.00 | 50.68 | 1.2462 | -1.2754 | 2.5216 | 5,177.52 | 5,204.43 | 5,292.56 | 20.5 | 0.0809 | 374,113,993 |
| 2025-06-11 | 5,190.00 | 50.68 | 0.1801 | -1.9058 | 2.0859 | 5,176.21 | 5,204.92 | 5,294.29 | 20.8 | 0.0834 | 374,113,993 |
| 2025-06-10 | 5,220.00 | 52.13 | -1.1832 | -2.4273 | 1.2441 | 5,174.76 | 5,205.43 | 5,296.04 | 21.1 | 0.0848 | 374,188,814 |
| 2025-06-09 | 5,170.00 | 49.91 | -5.9605 | -2.7383 | -3.2222 | 5,169.99 | 5,204.94 | 5,297.32 | 21.5 | 0.0859 | 374,112,708 |
| 2025-06-05 | 5,230.00 | 52.63 | -6.8806 | -1.9328 | -4.9478 | 5,169.99 | 5,206.12 | 5,299.46 | 21.5 | 0.0859 | 374,171,308 |
| 2025-06-04 | 5,200.00 | 51.40 | -14.0639 | -0.6958 | -13.3681 | 5,163.68 | 5,205.31 | 5,300.63 | 21.8 | 0.0858 | 374,112,938 |
