옵티팜
153710
KOSDAQ
6,200.00
기준일: 2025-11-28
+930 (+17.65%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
175,997
코드
153710
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
60.64
MACD Hist
57.6495
ADX14
26.9
EMA20
5,041.96
EMA60
5,041.65
BBW
0.1369
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
37.5%
상승 확률
50%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 5,270.00 | 60.64 | 61.9556 | 4.3061 | 57.6495 | 5,041.96 | 5,041.65 | 5,086.15 | 26.9 | 0.1369 | 37,352,829 |
| 2025-11-26 | 5,490.00 | 73.96 | 48.7406 | -10.1063 | 58.8468 | 5,017.96 | 5,033.91 | 5,083.06 | 23.4 | 0.1290 | 37,397,066 |
| 2025-11-25 | 5,370.00 | 70.70 | 8.7645 | -24.8180 | 33.5825 | 4,968.27 | 5,018.45 | 5,076.22 | 19.5 | 0.0900 | 37,260,696 |
| 2025-11-24 | 4,900.00 | 46.22 | -30.1688 | -33.2136 | 3.0448 | 4,925.98 | 5,006.53 | 5,071.28 | 15.3 | 0.0470 | 36,759,670 |
| 2025-11-21 | 4,850.00 | 41.38 | -31.5685 | -33.9748 | 2.4063 | 4,928.72 | 5,010.14 | 5,074.16 | 14.7 | 0.0471 | 36,700,744 |
| 2025-11-20 | 4,950.00 | 49.68 | -27.8049 | -34.5764 | 6.7715 | 4,937.00 | 5,015.57 | 5,077.93 | 15.6 | 0.0445 | 36,713,103 |
| 2025-11-19 | 4,915.00 | 46.17 | -32.7786 | -36.2692 | 3.4907 | 4,935.64 | 5,017.79 | 5,080.08 | 15.7 | 0.0450 | 36,702,787 |
| 2025-11-18 | 4,865.00 | 40.68 | -35.0864 | -37.1419 | 2.0555 | 4,937.81 | 5,021.27 | 5,082.85 | 15.9 | 0.0458 | 36,694,012 |
| 2025-11-17 | 4,930.00 | 46.39 | -32.4308 | -37.6558 | 5.2250 | 4,945.47 | 5,026.57 | 5,086.51 | 16.8 | 0.0463 | 36,700,370 |
| 2025-11-14 | 4,940.00 | 47.34 | -35.1877 | -38.9620 | 3.7743 | 4,947.10 | 5,029.85 | 5,089.14 | 17.0 | 0.0466 | 36,708,854 |
| 2025-11-13 | 4,900.00 | 43.01 | -39.2129 | -39.9056 | 0.6927 | 4,947.85 | 5,032.89 | 5,091.65 | 17.2 | 0.0466 | 36,699,561 |
| 2025-11-12 | 4,880.00 | 40.75 | -39.7074 | -40.0788 | 0.3714 | 4,952.89 | 5,037.40 | 5,094.87 | 17.4 | 0.0475 | 36,691,859 |
| 2025-11-11 | 4,900.00 | 42.31 | -37.7246 | -40.1717 | 2.4471 | 4,960.56 | 5,042.73 | 5,098.48 | 17.4 | 0.0466 | 36,705,140 |
| 2025-11-10 | 4,925.00 | 44.27 | -36.6815 | -40.7834 | 4.1019 | 4,966.93 | 5,047.57 | 5,101.82 | 18.6 | 0.0460 | 36,712,043 |
| 2025-11-07 | 4,890.00 | 40.69 | -37.3620 | -41.8089 | 4.4469 | 4,971.35 | 5,051.72 | 5,104.79 | 19.9 | 0.0468 | 36,702,849 |
| 2025-11-06 | 4,900.00 | 41.39 | -34.1236 | -42.9206 | 8.7971 | 4,979.91 | 5,057.21 | 5,108.40 | 19.8 | 0.0461 | 36,723,957 |
| 2025-11-05 | 4,945.00 | 44.63 | -30.5119 | -45.1199 | 14.6079 | 4,988.32 | 5,062.54 | 5,111.90 | 19.7 | 0.0469 | 36,731,283 |
| 2025-11-04 | 4,995.00 | 48.55 | -30.0402 | -48.7719 | 18.7317 | 4,992.88 | 5,066.52 | 5,114.71 | 19.6 | 0.0501 | 36,759,528 |
| 2025-11-03 | 4,990.00 | 48.13 | -34.0921 | -53.4548 | 19.3627 | 4,992.66 | 5,068.94 | 5,116.72 | 20.5 | 0.0526 | 36,742,622 |
| 2025-10-31 | 5,030.00 | 51.26 | -38.2587 | -58.2955 | 20.0368 | 4,992.94 | 5,071.62 | 5,118.85 | 21.6 | 0.0533 | 36,767,604 |
| 2025-10-30 | 5,100.00 | 57.32 | -47.0931 | -63.3047 | 16.2115 | 4,989.03 | 5,073.03 | 5,120.34 | 22.6 | 0.0558 | 36,786,221 |
| 2025-10-29 | 4,905.00 | 38.52 | -64.8113 | -67.3575 | 2.5462 | 4,977.35 | 5,072.12 | 5,120.69 | 23.8 | 0.0591 | 36,760,582 |
| 2025-10-28 | 4,955.00 | 43.04 | -66.6290 | -67.9941 | 1.3652 | 4,984.97 | 5,077.78 | 5,124.31 | 23.4 | 0.0616 | 36,768,066 |
| 2025-10-27 | 4,895.00 | 34.48 | -73.0707 | -68.3354 | -4.7353 | 4,988.13 | 5,081.94 | 5,127.16 | 22.9 | 0.0657 | 36,752,833 |
| 2025-10-24 | 4,925.00 | 37.07 | -74.1207 | -67.1516 | -6.9691 | 4,997.93 | 5,088.28 | 5,131.06 | 23.3 | 0.0673 | 36,759,447 |
| 2025-10-23 | 4,895.00 | 32.36 | -77.4373 | -65.4093 | -12.0280 | 5,005.60 | 5,093.82 | 5,134.52 | 23.7 | 0.0753 | 36,747,208 |
| 2025-10-22 | 4,885.00 | 30.76 | -77.4896 | -62.4023 | -15.0873 | 5,017.25 | 5,100.56 | 5,138.55 | 23.6 | 0.0808 | 36,742,093 |
| 2025-10-21 | 4,855.00 | 25.86 | -75.4111 | -58.6305 | -16.7806 | 5,031.17 | 5,107.86 | 5,142.81 | 23.6 | 0.0846 | 36,734,274 |
| 2025-10-20 | 4,905.00 | 29.04 | -68.6067 | -54.4353 | -14.1713 | 5,049.71 | 5,116.43 | 5,147.65 | 22.4 | 0.0833 | 36,746,967 |
| 2025-10-17 | 4,950.00 | 32.36 | -64.0148 | -50.8925 | -13.1223 | 5,064.94 | 5,123.60 | 5,151.72 | 21.5 | 0.0824 | 36,757,462 |
| 2025-10-16 | 4,995.00 | 36.21 | -61.8046 | -47.6119 | -14.1926 | 5,077.04 | 5,129.49 | 5,155.11 | 20.9 | 0.0823 | 36,771,823 |
| 2025-10-15 | 4,970.00 | 32.04 | -62.6664 | -44.0638 | -18.6026 | 5,085.68 | 5,134.05 | 5,157.80 | 21.4 | 0.0831 | 36,766,967 |
| 2025-10-14 | 4,950.00 | 28.58 | -60.3093 | -39.4131 | -20.8962 | 5,097.86 | 5,139.61 | 5,160.96 | 21.2 | 0.0801 | 36,757,693 |
| 2025-10-13 | 4,995.00 | 31.98 | -54.3874 | -34.1891 | -20.1983 | 5,113.42 | 5,146.03 | 5,164.51 | 21.0 | 0.0749 | 36,786,963 |
| 2025-10-10 | 4,990.00 | 31.14 | -50.6195 | -29.1395 | -21.4800 | 5,125.89 | 5,151.15 | 5,167.36 | 22.4 | 0.0716 | 36,774,114 |
| 2025-10-02 | 5,030.00 | 34.31 | -44.5649 | -23.7695 | -20.7954 | 5,140.19 | 5,156.62 | 5,170.34 | 24.0 | 0.0658 | 36,791,071 |
| 2025-10-01 | 5,060.00 | 36.94 | -40.2616 | -18.5706 | -21.6910 | 5,151.79 | 5,160.91 | 5,172.69 | 25.7 | 0.0614 | 36,814,195 |
| 2025-09-30 | 5,060.00 | 36.94 | -37.2379 | -13.1479 | -24.0900 | 5,161.45 | 5,164.33 | 5,174.59 | 26.0 | 0.0584 | 36,814,195 |
| 2025-09-29 | 5,020.00 | 30.86 | -32.8370 | -7.1254 | -25.7116 | 5,172.13 | 5,167.87 | 5,176.51 | 26.0 | 0.0541 | 36,809,556 |
| 2025-09-26 | 5,080.00 | 35.64 | -22.6694 | -0.6975 | -21.9719 | 5,188.14 | 5,172.88 | 5,179.14 | 26.7 | 0.0438 | 36,815,017 |
| 2025-09-25 | 5,140.00 | 41.64 | -15.4713 | 4.7955 | -20.2667 | 5,199.53 | 5,176.03 | 5,180.81 | 27.5 | 0.0382 | 36,830,168 |
| 2025-09-24 | 5,100.00 | 34.85 | -12.1679 | 9.8622 | -22.0300 | 5,205.79 | 5,177.25 | 5,181.50 | 28.5 | 0.0356 | 36,821,383 |
| 2025-09-23 | 5,120.00 | 36.84 | -3.7018 | 15.3697 | -19.0715 | 5,216.93 | 5,179.87 | 5,182.87 | 30.3 | 0.0309 | 36,827,935 |
| 2025-09-22 | 5,130.00 | 37.84 | 5.1215 | 20.1375 | -15.0161 | 5,227.13 | 5,181.90 | 5,183.92 | 32.3 | 0.0261 | 36,834,418 |
| 2025-09-19 | 5,220.00 | 48.98 | 15.2905 | 23.8916 | -8.6011 | 5,237.36 | 5,183.66 | 5,184.83 | 34.3 | 0.0204 | 36,868,246 |
| 2025-09-18 | 5,240.00 | 52.14 | 18.8838 | 26.0418 | -7.1581 | 5,239.18 | 5,182.42 | 5,184.24 | 34.0 | 0.0279 | 36,872,541 |
| 2025-09-17 | 5,260.00 | 55.47 | 21.1591 | 27.8313 | -6.6722 | 5,239.10 | 5,180.47 | 5,183.30 | 33.7 | 0.0316 | 36,879,662 |
| 2025-09-16 | 5,260.00 | 55.47 | 21.7191 | 29.4994 | -7.7803 | 5,236.90 | 5,177.78 | 5,182.01 | 33.4 | 0.0325 | 36,879,662 |
| 2025-09-15 | 5,250.00 | 54.21 | 22.1180 | 31.4445 | -9.3265 | 5,234.46 | 5,174.99 | 5,180.70 | 33.1 | 0.0342 | 36,798,359 |
| 2025-09-12 | 5,250.00 | 54.21 | 23.3235 | 33.7761 | -10.4526 | 5,232.83 | 5,172.45 | 5,179.54 | 33.1 | 0.0341 | 36,798,359 |
| 2025-09-11 | 5,250.00 | 54.21 | 24.5230 | 36.3892 | -11.8662 | 5,231.02 | 5,169.82 | 5,178.35 | 32.8 | 0.0359 | 36,798,359 |
| 2025-09-10 | 5,220.00 | 50.87 | 25.6973 | 39.3558 | -13.6585 | 5,229.02 | 5,167.10 | 5,177.15 | 32.5 | 0.0361 | 36,785,116 |
| 2025-09-09 | 5,240.00 | 53.28 | 29.8769 | 42.7704 | -12.8935 | 5,229.97 | 5,165.30 | 5,176.43 | 32.2 | 0.0376 | 36,793,107 |
| 2025-09-08 | 5,250.00 | 54.47 | 32.7406 | 45.9938 | -13.2532 | 5,228.92 | 5,162.77 | 5,175.36 | 32.6 | 0.0381 | 36,795,907 |
| 2025-09-05 | 5,230.00 | 52.49 | 34.9014 | 49.3071 | -14.4057 | 5,226.70 | 5,159.82 | 5,174.11 | 33.0 | 0.0406 | 36,785,084 |
| 2025-09-04 | 5,230.00 | 52.49 | 39.1880 | 52.9085 | -13.7206 | 5,226.35 | 5,157.44 | 5,173.17 | 33.8 | 0.0536 | 36,785,084 |
| 2025-09-03 | 5,250.00 | 54.54 | 44.0892 | 56.3387 | -12.2494 | 5,225.97 | 5,154.98 | 5,172.21 | 34.7 | 0.0633 | 36,792,914 |
| 2025-09-02 | 5,240.00 | 53.70 | 47.6673 | 59.4010 | -11.7337 | 5,223.44 | 5,151.76 | 5,170.90 | 35.0 | 0.0790 | 36,790,803 |
| 2025-09-01 | 5,210.00 | 51.19 | 52.5592 | 62.3344 | -9.7753 | 5,221.69 | 5,148.76 | 5,169.74 | 35.5 | 0.0894 | 36,787,085 |
| 2025-08-29 | 5,260.00 | 55.87 | 61.0930 | 64.7783 | -3.6853 | 5,222.93 | 5,146.69 | 5,169.07 | 36.1 | 0.0969 | 36,795,054 |
| 2025-08-28 | 5,220.00 | 52.66 | 66.0057 | 65.6996 | 0.3061 | 5,219.02 | 5,142.85 | 5,167.54 | 36.7 | 0.1030 | 36,788,591 |
| 2025-08-27 | 5,300.00 | 60.90 | 75.3887 | 65.6231 | 9.7657 | 5,218.92 | 5,140.23 | 5,166.66 | 36.4 | 0.1090 | 36,791,649 |
| 2025-08-26 | 5,300.00 | 60.90 | 78.1229 | 63.1816 | 14.9412 | 5,210.39 | 5,134.82 | 5,164.41 | 35.8 | 0.1088 | 36,791,649 |
| 2025-08-25 | 5,310.00 | 61.94 | 80.4763 | 59.4463 | 21.0300 | 5,200.95 | 5,129.22 | 5,162.14 | 36.7 | 0.1073 | 36,796,699 |
| 2025-08-22 | 5,370.00 | 68.48 | 81.2914 | 54.1889 | 27.1025 | 5,189.47 | 5,123.09 | 5,159.65 | 37.6 | 0.1044 | 36,845,914 |
| 2025-08-21 | 5,350.00 | 67.42 | 75.0402 | 47.4132 | 27.6270 | 5,170.47 | 5,114.72 | 5,156.12 | 36.9 | 0.1032 | 36,836,955 |
| 2025-08-20 | 5,310.00 | 65.24 | 68.0064 | 40.5065 | 27.4999 | 5,151.57 | 5,106.74 | 5,152.86 | 36.1 | 0.0952 | 36,828,453 |
| 2025-08-19 | 5,330.00 | 67.33 | 62.1121 | 33.6315 | 28.4806 | 5,134.90 | 5,099.85 | 5,150.22 | 35.6 | 0.0897 | 36,837,488 |
| 2025-08-18 | 5,280.00 | 64.70 | 51.6491 | 26.5113 | 25.1378 | 5,114.36 | 5,092.05 | 5,147.19 | 34.2 | 0.0793 | 36,829,833 |
| 2025-08-14 | 5,200.00 | 59.90 | 42.6341 | 20.2269 | 22.4072 | 5,096.92 | 5,085.68 | 5,144.96 | 32.6 | 0.0715 | 36,818,578 |
| 2025-08-13 | 5,240.00 | 63.94 | 38.6531 | 14.6251 | 24.0280 | 5,086.07 | 5,081.81 | 5,144.04 | 31.4 | 0.0701 | 36,824,918 |
| 2025-08-12 | 5,190.00 | 60.88 | 28.9369 | 8.6181 | 20.3188 | 5,069.87 | 5,076.44 | 5,142.42 | 29.4 | 0.0637 | 36,818,762 |
| 2025-08-11 | 5,220.00 | 63.90 | 21.2055 | 3.5384 | 17.6671 | 5,057.23 | 5,072.59 | 5,141.62 | 27.0 | 0.0599 | 36,833,623 |
| 2025-08-08 | 5,180.00 | 61.54 | 7.9744 | -0.8784 | 8.8528 | 5,040.09 | 5,067.60 | 5,140.31 | 24.5 | 0.0530 | 36,817,320 |
| 2025-08-07 | 5,050.00 | 52.08 | -4.9565 | -3.0916 | -1.8649 | 5,025.37 | 5,063.79 | 5,139.64 | 22.2 | 0.0481 | 36,799,051 |
| 2025-08-06 | 5,050.00 | 52.08 | -8.1526 | -2.6254 | -5.5273 | 5,022.77 | 5,064.25 | 5,141.15 | 20.2 | 0.0501 | 36,799,051 |
| 2025-08-05 | 4,960.00 | 43.84 | -12.1134 | -1.2435 | -10.8699 | 5,019.91 | 5,064.74 | 5,142.68 | 18.1 | 0.0515 | 36,788,738 |
| 2025-08-04 | 4,980.00 | 45.46 | -7.8290 | 1.4739 | -9.3030 | 5,026.21 | 5,068.29 | 5,145.75 | 19.4 | 0.0511 | 36,802,657 |
| 2025-08-01 | 4,995.00 | 46.65 | -4.2831 | 3.7997 | -8.0828 | 5,031.08 | 5,071.28 | 5,148.53 | 20.0 | 0.0505 | 36,810,366 |
| 2025-07-31 | 4,990.00 | 46.21 | -1.2221 | 5.8204 | -7.0425 | 5,034.87 | 5,073.87 | 5,151.11 | 20.7 | 0.0502 | 36,803,733 |
| 2025-07-30 | 4,980.00 | 45.38 | 3.2117 | 7.5810 | -4.3693 | 5,039.60 | 5,076.71 | 5,153.82 | 20.9 | 0.0492 | 36,800,058 |
| 2025-07-29 | 5,060.00 | 51.28 | 9.8422 | 8.6733 | 1.1689 | 5,045.87 | 5,079.99 | 5,156.74 | 21.0 | 0.0486 | 36,816,455 |
| 2025-07-28 | 5,080.00 | 52.87 | 10.0166 | 8.3811 | 1.6355 | 5,044.38 | 5,080.66 | 5,158.37 | 20.3 | 0.0499 | 36,825,516 |
| 2025-07-25 | 5,090.00 | 53.65 | 8.0572 | 7.9722 | 0.0849 | 5,040.63 | 5,080.69 | 5,159.69 | 19.6 | 0.0510 | 36,829,377 |
| 2025-07-24 | 4,925.00 | 40.23 | 4.4208 | 7.9510 | -3.5302 | 5,035.44 | 5,080.37 | 5,160.86 | 18.9 | 0.0518 | 36,807,401 |
| 2025-07-23 | 5,080.00 | 53.82 | 16.5152 | 8.8336 | 7.6816 | 5,047.06 | 5,085.64 | 5,164.82 | 18.0 | 0.0501 | 36,849,037 |
| 2025-07-22 | 5,010.00 | 46.20 | 15.9300 | 6.9132 | 9.0168 | 5,043.60 | 5,085.83 | 5,166.25 | 19.2 | 0.0511 | 36,836,178 |
| 2025-07-21 | 5,060.00 | 51.87 | 22.0786 | 4.6590 | 17.4196 | 5,047.13 | 5,088.40 | 5,168.87 | 20.2 | 0.0530 | 36,850,988 |
| 2025-07-18 | 5,130.00 | 61.73 | 24.5144 | 0.3041 | 24.2103 | 5,045.78 | 5,089.36 | 5,170.70 | 19.7 | 0.0537 | 36,860,206 |
| 2025-07-17 | 5,170.00 | 68.66 | 20.1395 | -5.7485 | 25.8881 | 5,036.91 | 5,087.99 | 5,171.39 | 18.6 | 0.0531 | 36,874,002 |
| 2025-07-16 | 5,110.00 | 62.85 | 10.1900 | -12.2205 | 22.4105 | 5,022.90 | 5,085.21 | 5,171.41 | 17.5 | 0.0494 | 36,858,260 |
| 2025-07-15 | 5,090.00 | 60.59 | 3.4516 | -17.8232 | 21.2747 | 5,013.74 | 5,084.36 | 5,172.44 | 16.2 | 0.0481 | 36,848,894 |
| 2025-07-14 | 5,090.00 | 60.59 | -3.1629 | -23.1418 | 19.9789 | 5,005.71 | 5,084.17 | 5,173.83 | 15.8 | 0.0462 | 36,848,894 |
| 2025-07-11 | 5,080.00 | 59.53 | -11.5594 | -28.1366 | 16.5772 | 4,996.84 | 5,083.98 | 5,175.24 | 15.4 | 0.0415 | 36,834,118 |
| 2025-07-10 | 4,970.00 | 44.19 | -21.0901 | -32.2809 | 11.1908 | 4,988.08 | 5,084.11 | 5,176.84 | 14.9 | 0.0354 | 36,815,024 |
| 2025-07-09 | 4,975.00 | 44.91 | -21.7479 | -35.0786 | 13.3307 | 4,989.98 | 5,087.98 | 5,180.31 | 15.5 | 0.0358 | 36,822,239 |
| 2025-07-08 | 4,970.00 | 44.06 | -22.7803 | -38.4112 | 15.6310 | 4,991.56 | 5,091.81 | 5,183.77 | 16.1 | 0.0369 | 36,819,827 |
| 2025-07-07 | 4,995.00 | 47.44 | -23.2575 | -42.3190 | 19.0615 | 4,993.83 | 5,095.94 | 5,187.36 | 16.9 | 0.0384 | 36,827,847 |
| 2025-07-04 | 5,010.00 | 49.56 | -26.0738 | -47.0843 | 21.0105 | 4,993.71 | 5,099.36 | 5,190.59 | 16.8 | 0.0389 | 36,829,120 |
| 2025-07-03 | 5,050.00 | 55.71 | -30.8165 | -52.3370 | 21.5205 | 4,991.99 | 5,102.39 | 5,193.63 | 16.8 | 0.0380 | 36,836,589 |
| 2025-07-02 | 4,995.00 | 47.37 | -40.4943 | -57.7171 | 17.2228 | 4,985.89 | 5,104.16 | 5,196.04 | 17.0 | 0.0350 | 36,816,651 |
| 2025-07-01 | 4,980.00 | 44.73 | -46.6577 | -62.0228 | 15.3651 | 4,984.93 | 5,107.86 | 5,199.42 | 17.1 | 0.0352 | 36,803,050 |
| 2025-06-30 | 4,970.00 | 42.96 | -52.3185 | -65.8641 | 13.5456 | 4,985.45 | 5,112.20 | 5,203.11 | 16.9 | 0.0402 | 36,775,284 |
| 2025-06-27 | 4,960.00 | 41.21 | -57.7646 | -69.2505 | 11.4859 | 4,987.07 | 5,117.02 | 5,207.02 | 16.6 | 0.0519 | 36,759,777 |
| 2025-06-26 | 4,955.00 | 40.36 | -62.8574 | -72.1219 | 9.2645 | 4,989.92 | 5,122.34 | 5,211.18 | 17.5 | 0.0572 | 36,753,210 |
| 2025-06-25 | 4,955.00 | 40.36 | -67.9343 | -74.4381 | 6.5038 | 4,993.60 | 5,128.02 | 5,215.48 | 18.6 | 0.0696 | 36,753,210 |
| 2025-06-24 | 4,945.00 | 38.84 | -73.4261 | -76.0640 | 2.6379 | 4,997.66 | 5,133.88 | 5,219.86 | 19.1 | 0.0764 | 36,743,910 |
| 2025-06-23 | 4,960.00 | 40.27 | -78.3494 | -76.7235 | -1.6260 | 5,003.21 | 5,140.28 | 5,224.48 | 19.9 | 0.0849 | 36,754,259 |
| 2025-06-20 | 4,905.00 | 31.70 | -85.0211 | -76.3170 | -8.7041 | 5,007.75 | 5,146.39 | 5,228.92 | 20.5 | 0.0891 | 36,741,838 |
| 2025-06-19 | 4,870.00 | 25.37 | -86.6998 | -74.1410 | -12.5588 | 5,018.57 | 5,154.58 | 5,234.37 | 20.3 | 0.0891 | 36,732,646 |
| 2025-06-18 | 4,880.00 | 26.01 | -84.0178 | -71.0013 | -13.0165 | 5,034.21 | 5,164.22 | 5,240.49 | 18.6 | 0.0861 | 36,739,240 |
| 2025-06-17 | 4,890.00 | 26.64 | -80.3907 | -67.7471 | -12.6435 | 5,050.44 | 5,173.86 | 5,246.55 | 17.5 | 0.0807 | 36,740,998 |
| 2025-06-16 | 4,915.00 | 28.21 | -75.6100 | -64.5863 | -11.0237 | 5,067.33 | 5,183.48 | 5,252.54 | 16.4 | 0.0752 | 36,749,212 |
| 2025-06-13 | 4,965.00 | 31.67 | -70.9538 | -61.8303 | -9.1235 | 5,083.36 | 5,192.58 | 5,258.22 | 15.2 | 0.0713 | 36,755,353 |
| 2025-06-12 | 4,990.00 | 33.59 | -69.0696 | -59.5495 | -9.5202 | 5,095.82 | 5,200.30 | 5,263.14 | 13.9 | 0.0702 | 36,769,419 |
| 2025-06-11 | 5,010.00 | 35.16 | -68.2056 | -57.1694 | -11.0361 | 5,106.96 | 5,207.42 | 5,267.73 | 14.3 | 0.0697 | 36,778,543 |
| 2025-06-10 | 5,020.00 | 35.95 | -68.1470 | -54.4104 | -13.7366 | 5,117.17 | 5,214.12 | 5,272.07 | 15.0 | 0.0690 | 36,789,367 |
| 2025-06-09 | 5,010.00 | 34.59 | -68.0992 | -50.9762 | -17.1229 | 5,127.40 | 5,220.70 | 5,276.30 | 15.8 | 0.0715 | 36,780,543 |
| 2025-06-05 | 4,975.00 | 29.76 | -66.0294 | -46.6955 | -19.3339 | 5,139.76 | 5,227.84 | 5,280.78 | 16.0 | 0.0682 | 36,769,391 |
| 2025-06-04 | 5,000.00 | 31.30 | -58.8636 | -41.8620 | -17.0016 | 5,157.10 | 5,236.41 | 5,285.92 | 16.4 | 0.0612 | 36,780,219 |
