쓰리에이로직스
177900
KOSDAQ
5,870.00
기준일: 2025-11-28
+40 (+0.69%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
191,272
코드
177900
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
42.81
MACD Hist
2.0819
ADX14
20.4
EMA20
6,265.57
EMA60
6,680.43
BBW
0.2747
📊 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 | 5,830.00 | 42.81 | -205.3928 | -207.4747 | 2.0819 | 6,265.57 | 6,680.43 | 7,009.75 | 20.4 | 0.2747 | 133,850,187 |
| 2025-11-26 | 6,000.00 | 44.71 | -189.6498 | -207.9951 | 18.3454 | 6,311.42 | 6,709.26 | 7,029.58 | 21.6 | 0.2750 | 134,185,805 |
| 2025-11-25 | 6,050.00 | 45.26 | -184.1065 | -212.5815 | 28.4750 | 6,344.20 | 6,733.30 | 7,046.88 | 23.1 | 0.2897 | 134,599,152 |
| 2025-11-24 | 5,700.00 | 40.52 | -179.4443 | -219.7002 | 40.2559 | 6,375.17 | 6,756.47 | 7,063.64 | 24.6 | 0.2993 | 131,612,848 |
| 2025-11-21 | 7,060.00 | 58.91 | -135.2472 | -229.7642 | 94.5170 | 6,446.24 | 6,792.28 | 7,086.55 | 26.5 | 0.2944 | 133,293,410 |
| 2025-11-20 | 7,210.00 | 61.78 | -215.3411 | -253.3935 | 38.0524 | 6,381.64 | 6,783.20 | 7,087.00 | 26.2 | 0.2853 | 137,468,716 |
| 2025-11-19 | 5,550.00 | 23.44 | -329.7105 | -262.9065 | -66.8040 | 6,294.44 | 6,768.74 | 7,084.93 | 26.4 | 0.2665 | 133,429,885 |
| 2025-11-18 | 5,650.00 | 24.83 | -301.8735 | -246.2055 | -55.6680 | 6,372.80 | 6,810.05 | 7,110.73 | 24.5 | 0.2415 | 133,505,218 |
| 2025-11-17 | 5,950.00 | 29.76 | -272.1343 | -232.2886 | -39.8458 | 6,448.89 | 6,849.37 | 7,135.28 | 23.0 | 0.2212 | 133,603,499 |
| 2025-11-14 | 6,130.00 | 33.46 | -260.7635 | -222.3271 | -38.4364 | 6,501.40 | 6,879.86 | 7,155.20 | 22.2 | 0.2127 | 133,683,567 |
| 2025-11-13 | 6,140.00 | 33.68 | -260.7844 | -212.7180 | -48.0664 | 6,540.50 | 6,905.28 | 7,172.43 | 21.9 | 0.2074 | 133,754,766 |
| 2025-11-12 | 6,180.00 | 34.50 | -258.0361 | -200.7014 | -57.3347 | 6,582.66 | 6,931.22 | 7,189.78 | 21.6 | 0.2039 | 133,781,008 |
| 2025-11-11 | 6,150.00 | 33.36 | -254.8478 | -186.3677 | -68.4801 | 6,625.04 | 6,956.69 | 7,206.75 | 21.2 | 0.2010 | 133,751,831 |
| 2025-11-10 | 6,160.00 | 33.54 | -244.0169 | -169.2477 | -74.7692 | 6,675.05 | 6,984.03 | 7,224.51 | 20.6 | 0.1883 | 133,798,413 |
| 2025-11-07 | 6,100.00 | 31.48 | -227.6616 | -150.5554 | -77.1062 | 6,729.26 | 7,011.96 | 7,242.41 | 19.4 | 0.1836 | 133,774,077 |
| 2025-11-06 | 6,300.00 | 34.83 | -197.3657 | -131.2789 | -66.0869 | 6,795.50 | 7,042.88 | 7,261.61 | 18.1 | 0.1729 | 133,864,191 |
| 2025-11-05 | 6,200.00 | 31.44 | -176.1901 | -114.7571 | -61.4329 | 6,847.66 | 7,068.06 | 7,277.77 | 17.0 | 0.1689 | 133,797,639 |
| 2025-11-04 | 6,560.00 | 38.06 | -136.4176 | -99.3989 | -37.0187 | 6,915.83 | 7,097.49 | 7,295.88 | 15.9 | 0.1502 | 133,994,529 |
| 2025-11-03 | 6,620.00 | 39.34 | -120.3238 | -90.1442 | -30.1796 | 6,953.29 | 7,115.71 | 7,308.25 | 16.3 | 0.1398 | 134,090,193 |
| 2025-10-31 | 6,760.00 | 42.44 | -104.1412 | -82.5993 | -21.5418 | 6,988.37 | 7,132.51 | 7,319.82 | 17.1 | 0.1331 | 134,196,311 |
| 2025-10-30 | 6,710.00 | 40.90 | -96.2260 | -77.2139 | -19.0121 | 7,012.41 | 7,145.14 | 7,329.22 | 18.1 | 0.1307 | 134,132,404 |
| 2025-10-29 | 7,030.00 | 48.66 | -79.6328 | -72.4608 | -7.1720 | 7,044.24 | 7,159.89 | 7,339.63 | 19.4 | 0.1257 | 134,259,615 |
| 2025-10-28 | 6,990.00 | 47.50 | -89.8774 | -70.6678 | -19.2096 | 7,045.74 | 7,164.29 | 7,344.84 | 19.8 | 0.1306 | 134,207,584 |
| 2025-10-27 | 7,040.00 | 48.77 | -97.5732 | -65.8654 | -31.7078 | 7,051.61 | 7,170.20 | 7,350.80 | 20.2 | 0.1368 | 134,330,699 |
| 2025-10-24 | 6,770.00 | 40.81 | -111.0675 | -57.9385 | -53.1290 | 7,052.83 | 7,174.61 | 7,356.02 | 20.7 | 0.1487 | 134,185,046 |
| 2025-10-23 | 6,710.00 | 38.85 | -99.1846 | -44.6562 | -54.5284 | 7,082.60 | 7,188.33 | 7,365.87 | 21.9 | 0.1491 | 134,117,708 |
| 2025-10-22 | 6,820.00 | 41.17 | -76.4661 | -31.0242 | -45.4419 | 7,121.83 | 7,204.54 | 7,376.90 | 23.2 | 0.1538 | 134,230,181 |
| 2025-10-21 | 6,990.00 | 45.04 | -57.5566 | -19.6637 | -37.8930 | 7,153.60 | 7,217.58 | 7,386.25 | 24.5 | 0.1510 | 134,479,172 |
| 2025-10-20 | 6,980.00 | 44.75 | -49.8933 | -10.1904 | -39.7028 | 7,170.82 | 7,225.29 | 7,392.91 | 25.4 | 0.1688 | 134,370,404 |
| 2025-10-17 | 6,930.00 | 43.40 | -38.3681 | -0.2647 | -38.1034 | 7,190.90 | 7,233.61 | 7,399.85 | 26.6 | 0.1661 | 134,296,258 |
| 2025-10-16 | 7,070.00 | 46.35 | -18.0088 | 9.2611 | -27.2699 | 7,218.37 | 7,243.90 | 7,407.75 | 27.9 | 0.1596 | 134,456,934 |
| 2025-10-15 | 7,140.00 | 47.87 | -6.0156 | 16.0786 | -22.0942 | 7,233.99 | 7,249.79 | 7,413.43 | 28.5 | 0.1585 | 134,568,007 |
| 2025-10-14 | 7,000.00 | 44.50 | 2.2524 | 21.6021 | -19.3497 | 7,243.88 | 7,253.52 | 7,418.02 | 29.3 | 0.1570 | 134,508,013 |
| 2025-10-13 | 7,330.00 | 51.82 | 27.0272 | 26.4396 | 0.5876 | 7,269.55 | 7,262.11 | 7,425.05 | 30.1 | 0.1517 | 134,773,095 |
| 2025-10-10 | 7,430.00 | 54.33 | 24.6556 | 26.2927 | -1.6371 | 7,263.19 | 7,259.81 | 7,426.65 | 29.9 | 0.1581 | 134,919,091 |
| 2025-10-02 | 7,450.00 | 54.83 | 11.0882 | 26.7019 | -15.6137 | 7,245.63 | 7,254.04 | 7,426.59 | 29.3 | 0.1647 | 135,199,641 |
| 2025-10-01 | 7,450.00 | 54.83 | -8.4264 | 30.6054 | -39.0317 | 7,224.11 | 7,247.40 | 7,426.20 | 28.3 | 0.1700 | 135,199,641 |
| 2025-09-30 | 6,890.00 | 42.13 | -33.2115 | 40.3633 | -73.5748 | 7,200.34 | 7,240.53 | 7,425.80 | 27.7 | 0.1764 | 134,607,048 |
| 2025-09-29 | 6,800.00 | 39.59 | -7.3451 | 58.7570 | -66.1021 | 7,233.00 | 7,252.41 | 7,434.80 | 28.0 | 0.1780 | 134,295,811 |
| 2025-09-26 | 6,850.00 | 40.51 | 34.9403 | 75.2825 | -40.3423 | 7,278.58 | 7,267.75 | 7,445.47 | 29.4 | 0.1801 | 134,405,583 |
| 2025-09-25 | 7,210.00 | 47.91 | 83.3127 | 85.3681 | -2.0554 | 7,323.70 | 7,281.91 | 7,455.48 | 31.0 | 0.1768 | 134,607,015 |
| 2025-09-24 | 7,340.00 | 51.04 | 107.1871 | 85.8820 | 21.3052 | 7,335.67 | 7,284.34 | 7,459.60 | 30.7 | 0.1786 | 134,727,520 |
| 2025-09-23 | 7,410.00 | 52.76 | 122.8641 | 80.5557 | 42.3085 | 7,335.21 | 7,282.46 | 7,461.61 | 30.3 | 0.1801 | 134,938,737 |
| 2025-09-22 | 7,570.00 | 56.84 | 133.9593 | 69.9786 | 63.9808 | 7,327.34 | 7,278.13 | 7,462.48 | 28.3 | 0.1788 | 135,342,818 |
| 2025-09-19 | 7,510.00 | 55.64 | 129.8814 | 53.9834 | 75.8980 | 7,301.79 | 7,268.24 | 7,460.67 | 26.4 | 0.1732 | 135,118,496 |
| 2025-09-18 | 7,740.00 | 61.71 | 128.8964 | 35.0089 | 93.8875 | 7,279.88 | 7,260.05 | 7,459.85 | 24.5 | 0.1691 | 135,336,911 |
| 2025-09-17 | 7,550.00 | 58.22 | 102.3461 | 11.5370 | 90.8091 | 7,231.44 | 7,243.78 | 7,455.14 | 22.4 | 0.1547 | 135,034,713 |
| 2025-09-16 | 7,940.00 | 70.47 | 86.3151 | -11.1653 | 97.4804 | 7,197.91 | 7,233.40 | 7,453.54 | 20.0 | 0.1453 | 135,369,969 |
| 2025-09-15 | 7,520.00 | 62.60 | 24.8891 | -35.5354 | 60.4245 | 7,119.80 | 7,209.44 | 7,445.37 | 17.3 | 0.0980 | 133,686,426 |
| 2025-09-12 | 7,200.00 | 53.90 | -11.1112 | -50.6415 | 39.5303 | 7,077.67 | 7,198.92 | 7,444.11 | 15.2 | 0.0789 | 132,315,128 |
| 2025-09-11 | 7,120.00 | 51.27 | -24.3172 | -60.5241 | 36.2069 | 7,064.79 | 7,198.88 | 7,448.21 | 14.4 | 0.0760 | 132,172,245 |
| 2025-09-10 | 7,250.00 | 56.10 | -32.6738 | -69.5758 | 36.9021 | 7,058.98 | 7,201.55 | 7,453.73 | 13.8 | 0.0758 | 132,269,858 |
| 2025-09-09 | 7,250.00 | 56.10 | -56.1008 | -78.8013 | 22.7005 | 7,038.87 | 7,199.91 | 7,457.16 | 12.6 | 0.0703 | 132,269,858 |
| 2025-09-08 | 6,980.00 | 47.19 | -85.1863 | -84.4765 | -0.7098 | 7,016.65 | 7,198.21 | 7,460.64 | 12.1 | 0.0663 | 132,065,094 |
| 2025-09-05 | 6,930.00 | 45.28 | -93.5799 | -84.2990 | -9.2809 | 7,020.51 | 7,205.61 | 7,468.71 | 11.6 | 0.0761 | 131,954,574 |
| 2025-09-04 | 6,920.00 | 44.91 | -97.8412 | -81.9788 | -15.8624 | 7,030.04 | 7,214.95 | 7,477.77 | 11.9 | 0.0758 | 131,891,873 |
| 2025-09-03 | 6,850.00 | 42.38 | -100.8388 | -78.0132 | -22.8257 | 7,041.62 | 7,224.95 | 7,487.14 | 12.7 | 0.0759 | 131,864,887 |
| 2025-09-02 | 6,840.00 | 42.03 | -96.0708 | -72.3068 | -23.7641 | 7,061.79 | 7,237.66 | 7,497.85 | 13.3 | 0.0714 | 131,830,861 |
| 2025-09-01 | 6,750.00 | 38.89 | -87.5696 | -66.3657 | -21.2038 | 7,085.14 | 7,251.14 | 7,508.91 | 14.0 | 0.0657 | 131,784,361 |
| 2025-08-29 | 6,960.00 | 44.05 | -66.2815 | -61.0648 | -5.2167 | 7,120.41 | 7,268.13 | 7,521.66 | 14.7 | 0.0575 | 131,878,033 |
| 2025-08-28 | 7,040.00 | 46.22 | -59.5279 | -59.7606 | 0.2327 | 7,137.30 | 7,278.57 | 7,531.10 | 15.1 | 0.0652 | 131,934,066 |
| 2025-08-27 | 7,030.00 | 45.91 | -58.1874 | -59.8188 | 1.6314 | 7,147.54 | 7,286.66 | 7,539.36 | 15.8 | 0.0797 | 131,886,450 |
| 2025-08-26 | 7,160.00 | 49.33 | -54.6119 | -60.2266 | 5.6147 | 7,159.91 | 7,295.36 | 7,547.92 | 16.2 | 0.0818 | 131,946,465 |
| 2025-08-25 | 7,220.00 | 50.96 | -62.4904 | -61.6303 | -0.8601 | 7,159.90 | 7,299.95 | 7,554.44 | 16.5 | 0.0956 | 132,037,037 |
| 2025-08-22 | 7,080.00 | 47.19 | -77.7462 | -61.4153 | -16.3310 | 7,153.58 | 7,302.66 | 7,560.06 | 16.4 | 0.1105 | 131,952,540 |
| 2025-08-21 | 6,960.00 | 43.74 | -81.8329 | -57.3325 | -24.5003 | 7,161.32 | 7,310.21 | 7,568.13 | 16.7 | 0.1254 | 131,877,535 |
| 2025-08-20 | 7,090.00 | 46.81 | -73.6404 | -51.2074 | -22.4330 | 7,182.51 | 7,322.08 | 7,578.35 | 17.1 | 0.1282 | 131,985,936 |
| 2025-08-19 | 7,110.00 | 47.29 | -75.3491 | -45.5992 | -29.7499 | 7,192.25 | 7,329.95 | 7,586.55 | 17.5 | 0.1321 | 132,107,216 |
| 2025-08-18 | 6,960.00 | 43.28 | -78.4704 | -38.1617 | -40.3087 | 7,200.91 | 7,337.40 | 7,594.56 | 18.1 | 0.1573 | 132,002,733 |
| 2025-08-14 | 7,040.00 | 44.97 | -66.0402 | -28.0846 | -37.9556 | 7,226.27 | 7,350.20 | 7,605.23 | 19.4 | 0.1833 | 132,106,606 |
| 2025-08-13 | 7,110.00 | 46.45 | -57.3595 | -18.5957 | -38.7639 | 7,245.88 | 7,360.71 | 7,614.73 | 20.7 | 0.2244 | 132,159,684 |
| 2025-08-12 | 7,060.00 | 45.26 | -52.5729 | -8.9047 | -43.6682 | 7,260.18 | 7,369.21 | 7,623.21 | 21.2 | 0.2421 | 132,086,239 |
| 2025-08-11 | 7,160.00 | 47.21 | -40.6077 | 2.0124 | -42.6201 | 7,281.25 | 7,379.69 | 7,632.68 | 21.5 | 0.2469 | 132,199,558 |
| 2025-08-08 | 7,320.00 | 50.44 | -34.9270 | 12.6674 | -47.5944 | 7,294.02 | 7,387.14 | 7,640.62 | 21.5 | 0.2711 | 132,331,689 |
| 2025-08-07 | 7,130.00 | 46.40 | -43.4593 | 24.5660 | -68.0252 | 7,291.28 | 7,389.41 | 7,646.01 | 21.8 | 0.2936 | 131,986,186 |
| 2025-08-06 | 7,180.00 | 47.34 | -34.3719 | 41.5723 | -75.9442 | 7,308.26 | 7,398.21 | 7,654.68 | 22.7 | 0.3116 | 132,068,617 |
| 2025-08-05 | 7,010.00 | 43.72 | -27.3641 | 60.5583 | -87.9224 | 7,321.76 | 7,405.60 | 7,662.66 | 23.7 | 0.3277 | 131,966,722 |
| 2025-08-04 | 7,010.00 | 43.72 | -0.7125 | 82.5389 | -83.2514 | 7,354.58 | 7,419.01 | 7,673.63 | 24.5 | 0.3418 | 131,966,722 |
| 2025-08-01 | 6,870.00 | 40.84 | 33.3151 | 103.3518 | -70.0367 | 7,390.85 | 7,432.88 | 7,684.78 | 25.8 | 0.3566 | 131,867,204 |
| 2025-07-31 | 7,360.00 | 49.00 | 90.5166 | 120.8610 | -30.3444 | 7,445.67 | 7,451.96 | 7,698.47 | 27.0 | 0.3633 | 132,145,498 |
| 2025-07-30 | 7,480.00 | 51.34 | 112.3189 | 128.4471 | -16.1281 | 7,454.69 | 7,455.08 | 7,704.16 | 27.0 | 0.3715 | 132,323,609 |
| 2025-07-29 | 7,300.00 | 47.88 | 126.2948 | 132.4791 | -6.1843 | 7,452.03 | 7,454.23 | 7,707.93 | 26.9 | 0.3792 | 132,007,023 |
| 2025-07-28 | 7,540.00 | 52.50 | 160.6233 | 134.0252 | 26.5982 | 7,468.03 | 7,459.46 | 7,714.79 | 27.1 | 0.3829 | 132,289,822 |
| 2025-07-25 | 7,610.00 | 53.90 | 177.6663 | 127.3756 | 50.2907 | 7,460.45 | 7,456.73 | 7,717.72 | 26.6 | 0.3835 | 132,618,267 |
| 2025-07-24 | 7,680.00 | 55.28 | 189.7078 | 114.8030 | 74.9049 | 7,444.71 | 7,451.54 | 7,719.53 | 26.2 | 0.3831 | 132,986,637 |
| 2025-07-23 | 7,560.00 | 53.39 | 195.1905 | 96.0767 | 99.1138 | 7,419.94 | 7,443.79 | 7,720.20 | 25.2 | 0.3800 | 129,994,087 |
| 2025-07-22 | 7,550.00 | 53.23 | 211.5675 | 71.2983 | 140.2692 | 7,405.20 | 7,439.85 | 7,722.89 | 25.5 | 0.3783 | 129,688,338 |
| 2025-07-21 | 8,000.00 | 61.72 | 230.4113 | 36.2310 | 194.1803 | 7,389.96 | 7,436.12 | 7,725.80 | 25.2 | 0.3764 | 130,251,361 |
| 2025-07-18 | 8,200.00 | 66.06 | 205.2933 | -12.3141 | 217.6074 | 7,325.74 | 7,417.00 | 7,721.19 | 23.8 | 0.3643 | 131,054,434 |
| 2025-07-17 | 8,550.00 | 74.60 | 149.8838 | -66.7160 | 216.5997 | 7,233.72 | 7,390.46 | 7,713.14 | 21.4 | 0.3399 | 131,786,995 |
| 2025-07-16 | 8,340.00 | 72.63 | 41.3446 | -120.8659 | 162.2105 | 7,095.16 | 7,351.15 | 7,699.08 | 18.6 | 0.2862 | 128,588,025 |
| 2025-07-15 | 8,190.00 | 71.14 | -76.4104 | -161.4185 | 85.0081 | 6,964.13 | 7,317.63 | 7,688.31 | 15.5 | 0.2344 | 116,434,409 |
| 2025-07-14 | 6,540.00 | 35.29 | -210.3245 | -182.6705 | -27.6539 | 6,835.09 | 7,288.06 | 7,679.87 | 12.8 | 0.1824 | 107,362,136 |
| 2025-07-11 | 6,570.00 | 36.05 | -210.1882 | -175.7570 | -34.4312 | 6,866.15 | 7,313.42 | 7,699.03 | 12.7 | 0.1798 | 107,411,283 |
| 2025-07-10 | 6,560.00 | 35.62 | -210.0116 | -167.1492 | -42.8624 | 6,897.32 | 7,338.62 | 7,718.01 | 12.4 | 0.1720 | 107,364,919 |
| 2025-07-09 | 6,590.00 | 36.30 | -205.7132 | -156.4336 | -49.2796 | 6,932.83 | 7,365.02 | 7,737.47 | 12.0 | 0.1693 | 107,439,836 |
| 2025-07-08 | 6,540.00 | 34.37 | -200.2894 | -144.1137 | -56.1756 | 6,968.92 | 7,391.29 | 7,756.75 | 11.2 | 0.1648 | 107,403,221 |
| 2025-07-07 | 6,500.00 | 32.87 | -185.3623 | -130.0698 | -55.2924 | 7,014.07 | 7,420.14 | 7,777.20 | 10.3 | 0.1549 | 107,336,764 |
| 2025-07-04 | 6,630.00 | 35.31 | -159.5410 | -116.2467 | -43.2943 | 7,068.18 | 7,451.34 | 7,798.67 | 9.4 | 0.1321 | 107,427,328 |
| 2025-07-03 | 6,770.00 | 38.15 | -137.4994 | -105.4232 | -32.0763 | 7,114.30 | 7,479.18 | 7,818.31 | 8.9 | 0.1149 | 107,520,906 |
| 2025-07-02 | 6,750.00 | 37.49 | -121.6209 | -97.4041 | -24.2168 | 7,150.54 | 7,503.22 | 7,835.93 | 8.6 | 0.1049 | 107,402,829 |
| 2025-07-01 | 6,920.00 | 40.97 | -97.5488 | -91.3499 | -6.1989 | 7,192.71 | 7,528.75 | 7,854.18 | 8.4 | 0.0955 | 107,547,535 |
| 2025-06-30 | 7,070.00 | 44.35 | -82.7142 | -89.8002 | 7.0859 | 7,221.41 | 7,549.39 | 7,869.88 | 9.0 | 0.0942 | 107,697,475 |
| 2025-06-27 | 7,040.00 | 43.49 | -77.8495 | -91.5716 | 13.7222 | 7,237.35 | 7,565.64 | 7,883.32 | 9.5 | 0.0951 | 107,518,324 |
| 2025-06-26 | 7,190.00 | 46.88 | -67.4534 | -95.0022 | 27.5488 | 7,258.12 | 7,583.45 | 7,897.50 | 9.6 | 0.0933 | 107,633,071 |
| 2025-06-25 | 7,320.00 | 50.01 | -68.4758 | -101.8894 | 33.4136 | 7,265.29 | 7,596.79 | 7,909.39 | 9.4 | 0.0949 | 107,783,241 |
| 2025-06-24 | 7,220.00 | 47.50 | -82.0212 | -110.2428 | 28.2216 | 7,259.54 | 7,606.17 | 7,919.29 | 9.0 | 0.0944 | 107,374,171 |
| 2025-06-23 | 6,990.00 | 41.20 | -87.9351 | -117.2982 | 29.3631 | 7,263.70 | 7,619.27 | 7,931.05 | 9.5 | 0.1026 | 107,214,810 |
| 2025-06-20 | 7,250.00 | 47.14 | -70.7861 | -124.6389 | 53.8528 | 7,292.51 | 7,640.60 | 7,946.86 | 9.7 | 0.1021 | 107,458,069 |
| 2025-06-19 | 7,310.00 | 48.64 | -74.3410 | -138.1021 | 63.7612 | 7,296.98 | 7,653.84 | 7,958.57 | 9.5 | 0.1017 | 107,562,176 |
| 2025-06-18 | 7,330.00 | 49.13 | -83.9060 | -154.0424 | 70.1364 | 7,295.61 | 7,665.49 | 7,969.47 | 8.9 | 0.1001 | 107,772,634 |
| 2025-06-17 | 7,410.00 | 51.02 | -96.9304 | -171.5765 | 74.6462 | 7,291.99 | 7,676.86 | 7,980.22 | 8.8 | 0.0979 | 107,890,787 |
| 2025-06-16 | 7,300.00 | 48.49 | -120.2898 | -190.2381 | 69.9483 | 7,279.57 | 7,685.91 | 7,989.81 | 8.7 | 0.0936 | 107,533,460 |
| 2025-06-13 | 7,090.00 | 43.30 | -137.1552 | -207.7252 | 70.5700 | 7,277.42 | 7,698.99 | 8,001.40 | 8.9 | 0.1090 | 107,368,916 |
| 2025-06-12 | 7,420.00 | 50.76 | -135.3048 | -225.3676 | 90.0628 | 7,297.15 | 7,719.64 | 8,016.72 | 9.3 | 0.1430 | 107,577,293 |
| 2025-06-11 | 7,430.00 | 51.01 | -164.5749 | -247.8834 | 83.3084 | 7,284.22 | 7,729.79 | 8,026.75 | 9.1 | 0.1567 | 107,811,415 |
| 2025-06-10 | 7,460.00 | 51.71 | -200.5587 | -268.7105 | 68.1518 | 7,268.87 | 7,739.96 | 8,036.78 | 9.1 | 0.1726 | 108,004,070 |
| 2025-06-09 | 7,180.00 | 45.18 | -246.6243 | -285.7484 | 39.1241 | 7,248.75 | 7,749.45 | 8,046.47 | 9.1 | 0.1716 | 107,665,586 |
| 2025-06-05 | 7,030.00 | 41.22 | -273.3244 | -295.5294 | 22.2050 | 7,255.99 | 7,768.75 | 8,061.03 | 9.5 | 0.1772 | 107,492,893 |
| 2025-06-04 | 7,010.00 | 40.69 | -288.1552 | -301.0807 | 12.9255 | 7,279.78 | 7,793.79 | 8,078.36 | 9.7 | 0.1808 | 107,364,875 |
