노랑풍선
104620
KOSDAQ
5,420.00
기준일: 2025-11-28
+120 (+2.26%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
582,242
코드
104620
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
44.71
MACD Hist
41.2104
ADX14
30.3
EMA20
5,574.67
EMA60
5,627.81
BBW
0.3906
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
25%
상승 확률
75%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 5,300.00 | 44.71 | 72.5547 | 31.3443 | 41.2104 | 5,574.67 | 5,627.81 | 5,596.89 | 30.3 | 0.3906 | 163,278,285 |
| 2025-11-26 | 5,610.00 | 50.49 | 112.7679 | 21.0418 | 91.7261 | 5,603.58 | 5,638.92 | 5,601.88 | 30.3 | 0.3919 | 164,395,930 |
| 2025-11-25 | 5,790.00 | 54.28 | 130.8906 | -1.8898 | 132.7804 | 5,602.91 | 5,639.90 | 5,601.75 | 29.5 | 0.3918 | 166,134,847 |
| 2025-11-24 | 6,140.00 | 62.77 | 133.7906 | -35.0849 | 168.8755 | 5,583.21 | 5,634.82 | 5,598.58 | 28.1 | 0.3876 | 168,208,466 |
| 2025-11-21 | 6,100.00 | 62.14 | 99.9097 | -77.3037 | 177.2135 | 5,524.60 | 5,617.69 | 5,589.48 | 25.5 | 0.3684 | 160,955,864 |
| 2025-11-20 | 6,370.00 | 69.49 | 59.2849 | -121.6071 | 180.8920 | 5,464.03 | 5,601.34 | 5,580.90 | 22.2 | 0.3478 | 167,414,895 |
| 2025-11-19 | 6,340.00 | 69.11 | -20.9204 | -166.8301 | 145.9097 | 5,368.67 | 5,575.29 | 5,567.64 | 18.8 | 0.2992 | 159,655,348 |
| 2025-11-18 | 6,020.00 | 64.81 | -119.9327 | -203.3075 | 83.3748 | 5,266.42 | 5,549.36 | 5,554.66 | 14.9 | 0.2380 | 135,263,494 |
| 2025-11-17 | 5,020.00 | 40.88 | -211.9822 | -224.1512 | 12.1691 | 5,187.10 | 5,533.41 | 5,546.84 | 11.9 | 0.1980 | 112,086,223 |
| 2025-11-14 | 4,920.00 | 36.89 | -224.5691 | -227.1935 | 2.6243 | 5,204.69 | 5,550.81 | 5,555.69 | 10.5 | 0.2017 | 110,591,326 |
| 2025-11-13 | 5,070.00 | 40.71 | -227.1864 | -227.8496 | 0.6632 | 5,234.66 | 5,572.20 | 5,566.38 | 11.2 | 0.1959 | 110,643,040 |
| 2025-11-12 | 5,010.00 | 38.34 | -242.4952 | -228.0153 | -14.4798 | 5,251.99 | 5,589.22 | 5,574.72 | 11.5 | 0.1969 | 110,567,168 |
| 2025-11-11 | 4,910.00 | 34.27 | -252.3985 | -224.3954 | -28.0031 | 5,277.46 | 5,608.86 | 5,584.21 | 12.3 | 0.1953 | 110,515,185 |
| 2025-11-10 | 4,965.00 | 35.47 | -251.1856 | -217.3946 | -33.7909 | 5,316.14 | 5,632.55 | 5,595.54 | 13.2 | 0.1843 | 110,565,692 |
| 2025-11-07 | 4,850.00 | 30.78 | -251.5839 | -208.9469 | -42.6370 | 5,353.11 | 5,655.17 | 5,606.14 | 13.9 | 0.1764 | 110,477,554 |
| 2025-11-06 | 4,905.00 | 31.80 | -236.7238 | -198.2876 | -38.4361 | 5,406.06 | 5,682.47 | 5,618.85 | 14.7 | 0.1607 | 110,569,897 |
| 2025-11-05 | 4,920.00 | 32.08 | -219.9136 | -188.6786 | -31.2350 | 5,458.81 | 5,708.82 | 5,630.84 | 15.4 | 0.1516 | 110,677,336 |
| 2025-11-04 | 4,985.00 | 33.21 | -196.7863 | -180.8698 | -15.9165 | 5,515.53 | 5,735.56 | 5,642.79 | 16.2 | 0.1371 | 110,853,329 |
| 2025-11-03 | 5,150.00 | 36.25 | -171.0233 | -176.8907 | 5.8675 | 5,571.37 | 5,761.01 | 5,653.85 | 17.0 | 0.1250 | 111,081,890 |
| 2025-10-31 | 5,550.00 | 45.62 | -152.4526 | -178.3576 | 25.9049 | 5,615.72 | 5,781.72 | 5,662.31 | 17.3 | 0.1423 | 111,586,366 |
| 2025-10-30 | 5,710.00 | 50.47 | -167.2596 | -184.8338 | 17.5743 | 5,622.64 | 5,789.57 | 5,664.20 | 17.1 | 0.1969 | 111,920,039 |
| 2025-10-29 | 5,330.00 | 35.31 | -200.0166 | -189.2274 | -10.7892 | 5,613.45 | 5,792.27 | 5,663.43 | 15.9 | 0.2287 | 109,811,876 |
| 2025-10-28 | 5,480.00 | 39.77 | -200.2263 | -186.5301 | -13.6962 | 5,643.28 | 5,807.94 | 5,669.04 | 17.0 | 0.2461 | 109,923,612 |
| 2025-10-27 | 5,410.00 | 36.28 | -212.8542 | -183.1061 | -29.7481 | 5,660.47 | 5,819.06 | 5,672.21 | 17.8 | 0.2759 | 109,824,304 |
| 2025-10-24 | 5,330.00 | 32.10 | -218.7487 | -175.6690 | -43.0797 | 5,686.84 | 5,832.92 | 5,676.62 | 19.0 | 0.3039 | 109,712,339 |
| 2025-10-23 | 5,350.00 | 32.60 | -214.9450 | -164.8991 | -50.0459 | 5,724.40 | 5,849.97 | 5,682.45 | 20.1 | 0.3213 | 109,794,463 |
| 2025-10-22 | 5,440.00 | 34.85 | -209.0000 | -152.3876 | -56.6124 | 5,763.81 | 5,866.92 | 5,688.03 | 21.3 | 0.3296 | 109,849,982 |
| 2025-10-21 | 5,450.00 | 35.10 | -207.5356 | -138.2345 | -69.3011 | 5,797.89 | 5,881.39 | 5,692.20 | 22.7 | 0.3291 | 109,954,766 |
| 2025-10-20 | 5,510.00 | 36.56 | -203.6660 | -120.9093 | -82.7567 | 5,834.52 | 5,896.01 | 5,696.27 | 24.2 | 0.3191 | 110,045,530 |
| 2025-10-17 | 5,380.00 | 30.76 | -201.8736 | -100.2201 | -101.6536 | 5,868.67 | 5,909.10 | 5,699.40 | 26.1 | 0.3101 | 109,962,975 |
| 2025-10-16 | 5,480.00 | 32.91 | -183.4133 | -74.8067 | -108.6066 | 5,920.11 | 5,927.03 | 5,704.77 | 28.1 | 0.2930 | 110,100,904 |
| 2025-10-15 | 5,510.00 | 33.56 | -167.3651 | -47.6550 | -119.7100 | 5,966.44 | 5,942.19 | 5,708.55 | 30.0 | 0.2762 | 110,195,278 |
| 2025-10-14 | 5,400.00 | 28.75 | -147.5019 | -17.7275 | -129.7744 | 6,014.49 | 5,956.84 | 5,711.89 | 32.2 | 0.2571 | 110,061,555 |
| 2025-10-13 | 5,510.00 | 30.82 | -108.8038 | 14.7161 | -123.5199 | 6,079.17 | 5,975.71 | 5,717.13 | 34.5 | 0.2261 | 110,279,438 |
| 2025-10-10 | 5,630.00 | 33.25 | -69.0284 | 45.5960 | -114.6244 | 6,139.08 | 5,991.50 | 5,720.61 | 35.9 | 0.1963 | 110,460,427 |
| 2025-10-02 | 5,780.00 | 36.60 | -29.4746 | 74.2521 | -103.7267 | 6,192.67 | 6,003.76 | 5,722.13 | 37.3 | 0.1753 | 110,753,815 |
| 2025-10-01 | 5,790.00 | 36.83 | 6.1665 | 100.1838 | -94.0173 | 6,236.11 | 6,011.34 | 5,721.16 | 38.0 | 0.1625 | 113,403,665 |
| 2025-09-30 | 5,850.00 | 38.16 | 50.5495 | 123.6881 | -73.1386 | 6,283.07 | 6,018.84 | 5,720.00 | 40.8 | 0.1540 | 113,608,101 |
| 2025-09-29 | 6,100.00 | 44.37 | 100.3541 | 141.9728 | -41.6187 | 6,328.66 | 6,024.57 | 5,717.82 | 43.4 | 0.1540 | 113,893,603 |
| 2025-09-26 | 6,430.00 | 55.44 | 137.0085 | 152.3775 | -15.3689 | 6,352.73 | 6,022.01 | 5,711.39 | 46.2 | 0.1587 | 114,339,378 |
| 2025-09-25 | 6,360.00 | 53.14 | 148.2001 | 156.2197 | -8.0196 | 6,344.59 | 6,008.18 | 5,699.32 | 47.4 | 0.1725 | 114,017,308 |
| 2025-09-24 | 6,340.00 | 52.48 | 167.4563 | 158.2246 | 9.2317 | 6,342.97 | 5,996.25 | 5,688.21 | 47.8 | 0.1839 | 113,809,303 |
| 2025-09-23 | 6,560.00 | 61.16 | 191.6348 | 155.9167 | 35.7181 | 6,343.28 | 5,984.60 | 5,677.26 | 48.3 | 0.1924 | 114,137,948 |
| 2025-09-22 | 6,700.00 | 67.79 | 197.3080 | 146.9871 | 50.3208 | 6,320.47 | 5,965.10 | 5,662.42 | 48.0 | 0.1929 | 114,613,236 |
| 2025-09-19 | 6,730.00 | 69.28 | 187.4245 | 134.4069 | 53.0176 | 6,280.52 | 5,940.19 | 5,644.98 | 46.2 | 0.1847 | 115,172,149 |
| 2025-09-18 | 6,700.00 | 68.64 | 169.0289 | 121.1525 | 47.8763 | 6,233.20 | 5,913.41 | 5,626.75 | 44.3 | 0.1682 | 114,469,590 |
| 2025-09-17 | 6,550.00 | 65.27 | 146.1453 | 109.1835 | 36.9619 | 6,184.07 | 5,886.75 | 5,608.71 | 42.3 | 0.1516 | 113,104,854 |
| 2025-09-16 | 6,300.00 | 58.35 | 130.0846 | 99.9430 | 30.1416 | 6,145.55 | 5,864.26 | 5,592.89 | 40.1 | 0.1411 | 102,661,689 |
| 2025-09-15 | 6,370.00 | 61.54 | 133.1476 | 92.4076 | 40.7400 | 6,129.29 | 5,849.49 | 5,581.01 | 39.2 | 0.1425 | 102,891,713 |
| 2025-09-12 | 6,430.00 | 64.34 | 127.9932 | 82.2226 | 45.7706 | 6,103.95 | 5,831.85 | 5,567.75 | 38.0 | 0.1349 | 103,169,812 |
| 2025-09-11 | 6,380.00 | 63.04 | 113.4434 | 70.7800 | 42.6635 | 6,069.63 | 5,811.57 | 5,553.25 | 36.8 | 0.1207 | 102,935,949 |
| 2025-09-10 | 6,330.00 | 61.74 | 98.3135 | 60.1141 | 38.1994 | 6,036.96 | 5,792.30 | 5,539.36 | 35.3 | 0.1084 | 102,380,466 |
| 2025-09-09 | 6,360.00 | 62.97 | 82.6631 | 50.5643 | 32.0989 | 6,006.12 | 5,774.08 | 5,526.07 | 34.0 | 0.1084 | 102,742,656 |
| 2025-09-08 | 6,300.00 | 61.55 | 58.4306 | 42.5395 | 15.8911 | 5,968.87 | 5,754.22 | 5,512.06 | 32.6 | 0.1115 | 101,725,844 |
| 2025-09-05 | 6,020.00 | 53.88 | 32.7603 | 38.5668 | -5.8064 | 5,934.01 | 5,735.71 | 5,498.81 | 31.2 | 0.1082 | 100,051,077 |
| 2025-09-04 | 6,030.00 | 54.24 | 28.0283 | 40.0184 | -11.9901 | 5,924.96 | 5,726.08 | 5,490.05 | 30.6 | 0.1613 | 100,277,447 |
| 2025-09-03 | 5,930.00 | 51.22 | 20.5626 | 43.0159 | -22.4533 | 5,913.90 | 5,715.78 | 5,480.98 | 29.9 | 0.1940 | 99,781,072 |
| 2025-09-02 | 5,850.00 | 48.71 | 20.9164 | 48.6292 | -27.7129 | 5,912.21 | 5,708.51 | 5,473.43 | 29.2 | 0.2142 | 97,404,964 |
| 2025-09-01 | 5,980.00 | 52.81 | 29.2092 | 55.5574 | -26.3483 | 5,918.75 | 5,703.72 | 5,467.10 | 29.8 | 0.2319 | 97,548,414 |
| 2025-08-29 | 5,840.00 | 48.47 | 26.1325 | 62.1445 | -36.0120 | 5,912.31 | 5,694.35 | 5,458.48 | 30.4 | 0.2590 | 97,268,722 |
| 2025-08-28 | 5,850.00 | 48.77 | 36.0801 | 71.1475 | -35.0674 | 5,919.92 | 5,689.41 | 5,452.07 | 31.7 | 0.2698 | 97,356,348 |
| 2025-08-27 | 5,880.00 | 49.62 | 47.2338 | 79.9144 | -32.6806 | 5,927.28 | 5,683.97 | 5,445.38 | 33.2 | 0.2830 | 97,426,243 |
| 2025-08-26 | 5,930.00 | 50.99 | 57.7284 | 88.0845 | -30.3561 | 5,932.26 | 5,677.33 | 5,438.08 | 34.6 | 0.2939 | 97,544,239 |
| 2025-08-25 | 5,930.00 | 50.99 | 65.1928 | 95.6735 | -30.4808 | 5,932.49 | 5,668.76 | 5,429.81 | 36.3 | 0.3028 | 97,544,239 |
| 2025-08-22 | 6,010.00 | 53.01 | 73.7717 | 103.2937 | -29.5220 | 5,932.76 | 5,659.91 | 5,421.40 | 37.4 | 0.3075 | 97,779,103 |
| 2025-08-21 | 5,880.00 | 50.02 | 75.5031 | 110.6742 | -35.1711 | 5,924.63 | 5,648.04 | 5,411.51 | 38.8 | 0.3120 | 97,543,145 |
| 2025-08-20 | 5,850.00 | 49.33 | 89.8511 | 119.4670 | -29.6159 | 5,929.32 | 5,640.17 | 5,403.64 | 40.5 | 0.3132 | 97,302,437 |
| 2025-08-19 | 5,800.00 | 48.22 | 109.9120 | 126.8710 | -16.9590 | 5,937.67 | 5,633.06 | 5,396.14 | 42.7 | 0.3132 | 97,069,053 |
| 2025-08-18 | 5,940.00 | 51.13 | 139.0091 | 131.1108 | 7.8984 | 5,952.16 | 5,627.40 | 5,389.35 | 44.8 | 0.3132 | 97,386,879 |
| 2025-08-14 | 5,960.00 | 51.54 | 159.8712 | 129.1362 | 30.7350 | 5,953.44 | 5,616.81 | 5,380.09 | 46.5 | 0.3135 | 97,645,044 |
| 2025-08-13 | 6,130.00 | 55.05 | 182.1370 | 121.4524 | 60.6846 | 5,952.75 | 5,605.17 | 5,370.35 | 48.1 | 0.3133 | 98,113,857 |
| 2025-08-12 | 6,330.00 | 59.47 | 190.5980 | 106.2813 | 84.3167 | 5,934.10 | 5,587.38 | 5,357.58 | 49.3 | 0.3116 | 98,749,395 |
| 2025-08-11 | 6,400.00 | 61.07 | 178.2612 | 85.2021 | 93.0591 | 5,892.42 | 5,562.21 | 5,341.24 | 49.8 | 0.3045 | 99,474,780 |
| 2025-08-08 | 6,240.00 | 58.72 | 152.7949 | 61.9373 | 90.8576 | 5,838.99 | 5,533.81 | 5,323.44 | 50.4 | 0.2927 | 98,225,552 |
| 2025-08-07 | 6,820.00 | 73.68 | 134.3590 | 39.2229 | 95.1361 | 5,796.78 | 5,509.87 | 5,308.04 | 50.8 | 0.2857 | 99,953,953 |
| 2025-08-06 | 6,790.00 | 73.36 | 49.8193 | 15.4389 | 34.3804 | 5,689.08 | 5,465.46 | 5,282.63 | 49.4 | 0.2363 | 95,956,278 |
| 2025-08-05 | 5,440.00 | 44.74 | -55.7542 | 6.8438 | -62.5980 | 5,573.19 | 5,420.56 | 5,257.29 | 47.9 | 0.1703 | 79,934,026 |
| 2025-08-04 | 5,420.00 | 43.92 | -52.2389 | 22.4933 | -74.7322 | 5,587.21 | 5,419.90 | 5,254.22 | 49.1 | 0.1672 | 79,906,062 |
| 2025-08-01 | 5,250.00 | 36.39 | -44.9559 | 41.1764 | -86.1323 | 5,604.81 | 5,419.90 | 5,251.44 | 50.4 | 0.1621 | 79,848,194 |
| 2025-07-31 | 5,470.00 | 43.39 | -17.6972 | 62.7094 | -80.4066 | 5,642.16 | 5,425.66 | 5,251.46 | 52.2 | 0.1422 | 79,926,164 |
| 2025-07-30 | 5,400.00 | 39.97 | -5.0476 | 82.8111 | -87.8587 | 5,660.28 | 5,424.15 | 5,247.79 | 53.2 | 0.1343 | 79,867,466 |
| 2025-07-29 | 5,430.00 | 40.96 | 18.2984 | 104.7758 | -86.4773 | 5,687.68 | 5,424.97 | 5,245.23 | 54.2 | 0.1208 | 79,924,143 |
| 2025-07-28 | 5,460.00 | 41.91 | 44.7758 | 126.3951 | -81.6193 | 5,714.80 | 5,424.80 | 5,242.13 | 55.2 | 0.1066 | 79,997,395 |
| 2025-07-25 | 5,570.00 | 45.53 | 74.8647 | 146.7999 | -71.9352 | 5,741.62 | 5,423.61 | 5,238.46 | 56.9 | 0.0919 | 80,077,777 |
| 2025-07-24 | 5,540.00 | 44.31 | 100.9802 | 164.7837 | -63.8035 | 5,759.69 | 5,418.65 | 5,232.89 | 58.1 | 0.0844 | 80,017,658 |
| 2025-07-23 | 5,710.00 | 50.22 | 135.8987 | 180.7346 | -44.8359 | 5,782.81 | 5,414.53 | 5,227.73 | 59.3 | 0.0725 | 80,134,568 |
| 2025-07-22 | 5,880.00 | 57.32 | 161.1817 | 191.9436 | -30.7618 | 5,790.48 | 5,404.52 | 5,219.62 | 60.1 | 0.0694 | 80,323,849 |
| 2025-07-21 | 5,990.00 | 62.64 | 173.7985 | 199.6340 | -25.8355 | 5,781.05 | 5,388.40 | 5,208.53 | 59.9 | 0.0693 | 80,502,137 |
| 2025-07-18 | 5,790.00 | 55.70 | 176.1740 | 206.0929 | -29.9189 | 5,759.06 | 5,368.00 | 5,195.39 | 59.7 | 0.0662 | 80,289,556 |
| 2025-07-17 | 5,900.00 | 61.54 | 197.0072 | 213.5726 | -16.5654 | 5,755.80 | 5,353.70 | 5,185.40 | 59.8 | 0.0658 | 80,437,135 |
| 2025-07-16 | 6,010.00 | 68.17 | 209.5324 | 217.7140 | -8.1816 | 5,740.62 | 5,335.18 | 5,173.39 | 59.1 | 0.0703 | 80,583,288 |
| 2025-07-15 | 6,030.00 | 69.44 | 211.2713 | 219.7594 | -8.4880 | 5,712.27 | 5,312.31 | 5,159.33 | 57.7 | 0.1310 | 80,869,324 |
| 2025-07-14 | 5,930.00 | 66.56 | 208.3815 | 221.8814 | -13.4999 | 5,678.82 | 5,287.98 | 5,144.69 | 56.3 | 0.1813 | 80,239,705 |
| 2025-07-11 | 5,880.00 | 65.03 | 211.8437 | 225.2564 | -13.4126 | 5,652.38 | 5,266.21 | 5,131.50 | 54.8 | 0.2154 | 77,133,747 |
| 2025-07-10 | 5,810.00 | 62.82 | 218.2724 | 228.6095 | -10.3371 | 5,628.42 | 5,245.41 | 5,118.92 | 54.1 | 0.2428 | 77,003,711 |
| 2025-07-09 | 5,910.00 | 68.57 | 230.4301 | 231.1938 | -0.7637 | 5,609.31 | 5,226.27 | 5,107.30 | 53.4 | 0.2578 | 77,136,908 |
| 2025-07-08 | 5,890.00 | 68.02 | 232.4142 | 231.3847 | 1.0294 | 5,577.66 | 5,203.09 | 5,093.81 | 52.3 | 0.2674 | 76,909,680 |
| 2025-07-07 | 5,910.00 | 69.13 | 233.6024 | 231.1274 | 2.4751 | 5,544.78 | 5,179.81 | 5,080.43 | 51.1 | 0.2743 | 77,086,009 |
| 2025-07-04 | 5,670.00 | 62.27 | 229.6848 | 230.5086 | -0.8238 | 5,506.34 | 5,155.05 | 5,066.49 | 49.8 | 0.2798 | 76,659,946 |
| 2025-07-03 | 5,750.00 | 66.87 | 245.7801 | 230.7146 | 15.0655 | 5,489.11 | 5,137.60 | 5,056.34 | 48.8 | 0.2937 | 76,835,574 |
| 2025-07-02 | 5,710.00 | 65.70 | 254.6030 | 226.9482 | 27.6548 | 5,461.65 | 5,116.84 | 5,044.69 | 47.0 | 0.3072 | 75,457,284 |
| 2025-07-01 | 5,870.00 | 75.68 | 266.2337 | 220.0345 | 46.1992 | 5,435.50 | 5,096.73 | 5,033.50 | 46.0 | 0.3179 | 75,614,517 |
| 2025-06-30 | 5,740.00 | 72.53 | 260.9153 | 208.4847 | 52.4306 | 5,389.77 | 5,070.52 | 5,019.44 | 44.9 | 0.3194 | 75,482,942 |
| 2025-06-27 | 5,720.00 | 72.01 | 263.5683 | 195.3770 | 68.1912 | 5,352.90 | 5,047.82 | 5,007.33 | 43.9 | 0.3230 | 75,363,601 |
| 2025-06-26 | 5,740.00 | 73.29 | 265.1571 | 178.3292 | 86.8279 | 5,314.26 | 5,025.04 | 4,995.36 | 42.9 | 0.3258 | 75,492,050 |
| 2025-06-25 | 5,860.00 | 81.37 | 261.2918 | 156.6222 | 104.6696 | 5,269.45 | 5,000.80 | 4,982.84 | 41.9 | 0.3241 | 75,754,383 |
| 2025-06-24 | 5,860.00 | 81.37 | 240.3395 | 130.4548 | 109.8847 | 5,207.28 | 4,971.68 | 4,968.10 | 39.7 | 0.3113 | 75,754,383 |
| 2025-06-23 | 5,900.00 | 84.03 | 210.1009 | 102.9837 | 107.1173 | 5,138.57 | 4,941.56 | 4,953.11 | 36.7 | 0.2889 | 76,207,156 |
| 2025-06-20 | 5,820.00 | 83.00 | 164.3768 | 76.2043 | 88.1725 | 5,058.42 | 4,909.08 | 4,937.20 | 33.6 | 0.2458 | 75,074,825 |
| 2025-06-19 | 5,670.00 | 80.84 | 111.7706 | 54.1612 | 57.6094 | 4,978.26 | 4,878.20 | 4,922.36 | 30.2 | 0.1906 | 69,526,195 |
| 2025-06-18 | 5,070.00 | 63.77 | 58.2730 | 39.7589 | 18.5142 | 4,905.44 | 4,851.36 | 4,909.79 | 26.6 | 0.1274 | 61,455,214 |
| 2025-06-17 | 4,920.00 | 54.32 | 50.2340 | 35.1303 | 15.1036 | 4,888.12 | 4,843.94 | 4,907.10 | 26.4 | 0.1226 | 61,390,245 |
| 2025-06-16 | 4,950.00 | 57.09 | 54.5152 | 31.3544 | 23.1608 | 4,884.77 | 4,841.37 | 4,906.88 | 26.9 | 0.1214 | 61,431,990 |
| 2025-06-13 | 4,940.00 | 56.40 | 56.1321 | 25.5642 | 30.5679 | 4,877.90 | 4,837.68 | 4,906.16 | 27.7 | 0.1203 | 61,386,026 |
| 2025-06-12 | 5,070.00 | 69.90 | 58.3977 | 17.9222 | 40.4754 | 4,871.36 | 4,834.22 | 4,905.59 | 27.7 | 0.1206 | 61,452,613 |
| 2025-06-11 | 5,060.00 | 69.38 | 47.2035 | 7.8034 | 39.4001 | 4,850.45 | 4,826.22 | 4,902.83 | 25.8 | 0.1126 | 61,389,977 |
| 2025-06-10 | 5,060.00 | 69.38 | 33.2473 | -2.0467 | 35.2940 | 4,828.40 | 4,818.30 | 4,900.19 | 24.2 | 0.1038 | 61,389,977 |
| 2025-06-09 | 5,000.00 | 66.35 | 14.9505 | -10.8702 | 25.8206 | 4,804.02 | 4,810.10 | 4,897.50 | 22.8 | 0.0925 | 61,329,698 |
| 2025-06-05 | 4,900.00 | 60.27 | -2.5113 | -17.3253 | 14.8140 | 4,783.39 | 4,803.67 | 4,895.78 | 21.6 | 0.0878 | 61,247,115 |
| 2025-06-04 | 4,810.00 | 53.20 | -14.5805 | -21.0288 | 6.4483 | 4,771.11 | 4,800.40 | 4,895.71 | 21.0 | 0.0892 | 61,168,476 |
