글로벌텍스프리
204620
KOSDAQ
6,240.00
기준일: 2025-11-28
+20 (+0.32%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,265,725
코드
204620
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
55.33
MACD Hist
60.3833
ADX14
29.9
EMA20
6,084.00
EMA60
5,828.48
BBW
0.3288
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
40%
상승 확률
60%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 6,220.00 | 55.33 | 230.4488 | 170.0655 | 60.3833 | 6,084.00 | 5,828.48 | 5,689.12 | 29.9 | 0.3288 | 191,370,166 |
| 2025-11-26 | 6,410.00 | 60.45 | 250.7695 | 154.9697 | 95.7999 | 6,069.68 | 5,815.21 | 5,680.20 | 30.5 | 0.3298 | 192,945,598 |
| 2025-11-25 | 6,540.00 | 64.23 | 253.7132 | 131.0197 | 122.6935 | 6,033.86 | 5,795.05 | 5,667.94 | 29.8 | 0.3224 | 194,976,233 |
| 2025-11-24 | 6,780.00 | 71.92 | 240.5437 | 100.3463 | 140.1974 | 5,980.58 | 5,769.80 | 5,653.28 | 28.6 | 0.3058 | 197,732,646 |
| 2025-11-21 | 6,770.00 | 71.79 | 195.7994 | 65.2970 | 130.5024 | 5,896.43 | 5,735.55 | 5,634.34 | 26.4 | 0.2680 | 195,304,371 |
| 2025-11-20 | 6,830.00 | 73.70 | 136.8596 | 32.6714 | 104.1882 | 5,804.48 | 5,700.49 | 5,615.26 | 23.9 | 0.2180 | 200,643,392 |
| 2025-11-19 | 5,950.00 | 58.73 | 53.5312 | 6.6243 | 46.9069 | 5,696.53 | 5,662.20 | 5,594.84 | 21.7 | 0.1266 | 190,447,777 |
| 2025-11-18 | 5,950.00 | 58.73 | 35.9953 | -5.1024 | 41.0977 | 5,669.85 | 5,652.44 | 5,588.87 | 20.9 | 0.1180 | 190,447,777 |
| 2025-11-17 | 5,840.00 | 56.03 | 13.0895 | -15.3768 | 28.4663 | 5,640.36 | 5,642.36 | 5,582.80 | 20.0 | 0.1090 | 184,297,979 |
| 2025-11-14 | 5,670.00 | 51.48 | -5.1371 | -22.4934 | 17.3563 | 5,619.34 | 5,635.66 | 5,578.48 | 19.5 | 0.1039 | 181,663,828 |
| 2025-11-13 | 5,740.00 | 53.60 | -11.0170 | -26.8325 | 15.8155 | 5,614.01 | 5,634.49 | 5,576.94 | 20.7 | 0.1107 | 182,387,600 |
| 2025-11-12 | 5,770.00 | 54.49 | -25.4889 | -30.7864 | 5.2975 | 5,600.75 | 5,630.92 | 5,574.20 | 21.3 | 0.1090 | 182,833,120 |
| 2025-11-11 | 5,550.00 | 48.66 | -46.6441 | -32.1107 | -14.5333 | 5,582.93 | 5,626.20 | 5,570.91 | 22.2 | 0.1056 | 182,013,323 |
| 2025-11-10 | 5,660.00 | 51.74 | -50.5673 | -28.4774 | -22.0899 | 5,586.40 | 5,628.78 | 5,571.26 | 23.4 | 0.1062 | 182,593,762 |
| 2025-11-07 | 5,390.00 | 43.61 | -66.0393 | -22.9549 | -43.0844 | 5,578.65 | 5,627.73 | 5,569.77 | 24.8 | 0.1055 | 181,823,416 |
| 2025-11-06 | 5,410.00 | 44.12 | -57.3357 | -12.1838 | -45.1519 | 5,598.51 | 5,635.78 | 5,572.79 | 26.4 | 0.1168 | 182,688,563 |
| 2025-11-05 | 5,270.00 | 39.51 | -47.4292 | -0.8959 | -46.5333 | 5,618.35 | 5,643.44 | 5,575.53 | 27.8 | 0.1780 | 181,674,101 |
| 2025-11-04 | 5,450.00 | 43.82 | -19.8404 | 10.7375 | -30.5779 | 5,655.02 | 5,656.10 | 5,580.66 | 29.7 | 0.1702 | 182,897,512 |
| 2025-11-03 | 5,550.00 | 46.44 | -2.6658 | 18.3820 | -21.0477 | 5,676.60 | 5,663.08 | 5,582.86 | 31.2 | 0.1694 | 183,735,928 |
| 2025-10-31 | 5,640.00 | 48.88 | 9.1123 | 23.6439 | -14.5316 | 5,689.93 | 5,666.92 | 5,583.41 | 31.9 | 0.1691 | 184,762,106 |
| 2025-10-30 | 5,620.00 | 48.32 | 14.8492 | 27.2768 | -12.4276 | 5,695.18 | 5,667.83 | 5,582.46 | 32.3 | 0.1743 | 183,996,649 |
| 2025-10-29 | 5,710.00 | 50.64 | 23.9919 | 30.3837 | -6.3918 | 5,703.10 | 5,669.45 | 5,581.83 | 32.9 | 0.2022 | 185,406,359 |
| 2025-10-28 | 5,860.00 | 54.70 | 26.1488 | 31.9816 | -5.8329 | 5,702.37 | 5,668.08 | 5,579.67 | 32.9 | 0.2163 | 186,415,503 |
| 2025-10-27 | 5,800.00 | 53.31 | 13.2486 | 33.4398 | -20.1913 | 5,685.78 | 5,661.57 | 5,574.96 | 32.7 | 0.2164 | 185,768,820 |
| 2025-10-24 | 5,710.00 | 51.22 | 2.6997 | 38.4877 | -35.7880 | 5,673.75 | 5,656.88 | 5,571.18 | 32.4 | 0.2164 | 184,125,196 |
| 2025-10-23 | 5,690.00 | 50.77 | -1.6402 | 47.4347 | -49.0748 | 5,669.94 | 5,655.08 | 5,568.85 | 32.5 | 0.2167 | 183,372,358 |
| 2025-10-22 | 5,650.00 | 49.90 | -5.1192 | 59.7034 | -64.8226 | 5,667.83 | 5,653.89 | 5,566.81 | 32.6 | 0.2155 | 182,635,699 |
| 2025-10-21 | 5,520.00 | 47.10 | -5.4125 | 75.9090 | -81.3215 | 5,669.70 | 5,654.03 | 5,565.41 | 32.9 | 0.2138 | 181,927,978 |
| 2025-10-20 | 5,550.00 | 47.67 | 7.5282 | 96.2394 | -88.7112 | 5,685.46 | 5,658.57 | 5,566.18 | 33.6 | 0.2073 | 182,701,404 |
| 2025-10-17 | 5,360.00 | 43.64 | 20.8812 | 118.4172 | -97.5360 | 5,699.72 | 5,662.25 | 5,566.45 | 34.3 | 0.2050 | 181,834,987 |
| 2025-10-16 | 5,510.00 | 46.25 | 56.9662 | 142.8012 | -85.8350 | 5,735.48 | 5,672.49 | 5,569.92 | 35.2 | 0.1892 | 183,085,470 |
| 2025-10-15 | 5,490.00 | 45.85 | 86.9225 | 164.2600 | -77.3375 | 5,759.22 | 5,678.00 | 5,570.93 | 35.5 | 0.1799 | 181,348,736 |
| 2025-10-14 | 5,500.00 | 46.01 | 125.9296 | 183.5943 | -57.6647 | 5,787.56 | 5,684.38 | 5,572.29 | 36.5 | 0.2029 | 182,484,491 |
| 2025-10-13 | 5,620.00 | 47.86 | 172.8670 | 198.0105 | -25.1435 | 5,817.82 | 5,690.63 | 5,573.50 | 37.4 | 0.2221 | 184,572,965 |
| 2025-10-10 | 5,950.00 | 53.36 | 218.0436 | 204.2964 | 13.7472 | 5,838.65 | 5,693.02 | 5,572.72 | 37.9 | 0.2340 | 187,467,558 |
| 2025-10-02 | 6,500.00 | 64.88 | 238.9338 | 200.8596 | 38.0742 | 5,826.93 | 5,684.31 | 5,566.38 | 36.6 | 0.2693 | 191,303,111 |
| 2025-10-01 | 5,910.00 | 55.25 | 206.1219 | 191.3411 | 14.7808 | 5,756.08 | 5,656.66 | 5,550.69 | 35.2 | 0.2761 | 181,760,629 |
| 2025-09-30 | 5,930.00 | 55.73 | 221.3165 | 187.6459 | 33.6707 | 5,739.87 | 5,648.07 | 5,544.65 | 35.6 | 0.2927 | 182,857,228 |
| 2025-09-29 | 5,880.00 | 54.82 | 235.4549 | 179.2282 | 56.2267 | 5,719.86 | 5,638.51 | 5,538.17 | 36.0 | 0.3229 | 181,266,781 |
| 2025-09-26 | 6,030.00 | 58.16 | 255.1668 | 165.1715 | 89.9953 | 5,703.01 | 5,630.33 | 5,532.43 | 35.9 | 0.3455 | 182,882,546 |
| 2025-09-25 | 6,450.00 | 69.11 | 261.3420 | 142.6727 | 118.6694 | 5,668.58 | 5,616.78 | 5,524.06 | 35.4 | 0.3536 | 185,126,601 |
| 2025-09-24 | 6,320.00 | 67.34 | 222.6589 | 113.0053 | 109.6536 | 5,586.33 | 5,588.53 | 5,508.50 | 33.4 | 0.3365 | 182,570,230 |
| 2025-09-23 | 5,890.00 | 60.38 | 183.2829 | 85.5919 | 97.6910 | 5,509.10 | 5,563.74 | 5,494.86 | 31.6 | 0.3146 | 178,344,801 |
| 2025-09-22 | 5,860.00 | 59.83 | 174.1407 | 61.1692 | 112.9715 | 5,469.01 | 5,552.68 | 5,488.22 | 30.6 | 0.3214 | 177,253,638 |
| 2025-09-19 | 5,990.00 | 63.40 | 162.9934 | 32.9263 | 130.0671 | 5,427.85 | 5,542.26 | 5,481.97 | 29.3 | 0.3326 | 178,820,822 |
| 2025-09-18 | 5,790.00 | 59.99 | 133.1583 | 0.4096 | 132.7488 | 5,368.68 | 5,527.08 | 5,473.44 | 27.9 | 0.3410 | 176,110,132 |
| 2025-09-17 | 5,750.00 | 59.28 | 113.5047 | -32.7776 | 146.2823 | 5,324.33 | 5,518.17 | 5,468.12 | 26.8 | 0.3536 | 174,848,570 |
| 2025-09-16 | 5,840.00 | 61.55 | 90.8413 | -69.3482 | 160.1895 | 5,279.52 | 5,510.31 | 5,463.38 | 25.6 | 0.3596 | 177,158,733 |
| 2025-09-15 | 5,620.00 | 57.89 | 51.4295 | -109.3956 | 160.8251 | 5,220.52 | 5,499.14 | 5,457.05 | 24.5 | 0.3462 | 174,663,649 |
| 2025-09-12 | 5,800.00 | 62.40 | 22.7777 | -149.6019 | 172.3795 | 5,178.47 | 5,495.04 | 5,454.31 | 23.7 | 0.3343 | 176,503,006 |
| 2025-09-11 | 5,830.00 | 63.16 | -32.4510 | -192.6967 | 160.2457 | 5,113.05 | 5,484.70 | 5,448.50 | 22.7 | 0.2950 | 179,162,379 |
| 2025-09-10 | 5,160.00 | 50.70 | -105.5255 | -232.7582 | 127.2327 | 5,037.58 | 5,473.00 | 5,442.09 | 21.6 | 0.2384 | 163,553,856 |
| 2025-09-09 | 5,180.00 | 51.18 | -129.0420 | -264.5663 | 135.5244 | 5,024.69 | 5,483.61 | 5,446.83 | 22.2 | 0.2321 | 165,038,186 |
| 2025-09-08 | 5,330.00 | 54.79 | -159.2169 | -298.4474 | 139.2305 | 5,008.34 | 5,493.90 | 5,451.31 | 22.9 | 0.2188 | 167,109,943 |
| 2025-09-05 | 4,975.00 | 46.49 | -210.6880 | -333.2551 | 122.5671 | 4,974.48 | 5,499.45 | 5,453.35 | 23.7 | 0.1871 | 163,790,154 |
| 2025-09-04 | 4,980.00 | 46.60 | -237.1738 | -363.8968 | 126.7231 | 4,974.43 | 5,517.23 | 5,461.39 | 25.2 | 0.1805 | 164,918,422 |
| 2025-09-03 | 5,090.00 | 49.01 | -268.0386 | -395.5776 | 127.5390 | 4,973.84 | 5,535.44 | 5,469.48 | 27.0 | 0.1751 | 166,502,062 |
| 2025-09-02 | 4,795.00 | 41.48 | -314.7345 | -427.4624 | 112.7279 | 4,961.62 | 5,550.54 | 5,475.86 | 28.8 | 0.1569 | 163,039,895 |
| 2025-09-01 | 4,835.00 | 42.26 | -339.7212 | -455.6443 | 115.9231 | 4,979.16 | 5,576.16 | 5,487.30 | 29.9 | 0.1654 | 164,488,229 |
| 2025-08-29 | 4,950.00 | 44.52 | -370.7447 | -484.6251 | 113.8805 | 4,994.33 | 5,601.28 | 5,498.27 | 31.5 | 0.1771 | 165,592,398 |
| 2025-08-28 | 4,880.00 | 42.79 | -416.6583 | -513.0952 | 96.4369 | 4,999.00 | 5,623.36 | 5,507.48 | 33.5 | 0.4937 | 164,370,162 |
| 2025-08-27 | 4,950.00 | 44.06 | -462.0730 | -537.2045 | 75.1314 | 5,011.52 | 5,648.56 | 5,518.03 | 35.4 | 0.6151 | 165,531,976 |
| 2025-08-26 | 4,735.00 | 38.88 | -520.4449 | -555.9873 | 35.5424 | 5,018.00 | 5,672.24 | 5,527.57 | 37.5 | 0.6951 | 163,375,945 |
| 2025-08-25 | 4,580.00 | 34.85 | -565.4877 | -564.8729 | -0.6148 | 5,047.79 | 5,704.01 | 5,540.89 | 38.7 | 0.7583 | 161,935,498 |
| 2025-08-22 | 4,390.00 | 29.55 | -598.9716 | -564.7192 | -34.2524 | 5,097.03 | 5,742.11 | 5,557.04 | 39.6 | 0.8190 | 160,831,557 |
| 2025-08-21 | 4,360.00 | 28.70 | -613.6514 | -556.1561 | -57.4953 | 5,171.45 | 5,787.94 | 5,576.66 | 39.4 | 0.8590 | 160,348,029 |
| 2025-08-20 | 4,365.00 | 28.75 | -620.4079 | -541.7823 | -78.6256 | 5,256.87 | 5,836.35 | 5,597.11 | 39.3 | 0.8861 | 160,890,587 |
| 2025-08-19 | 4,445.00 | 29.57 | -620.5165 | -522.1259 | -98.3906 | 5,350.75 | 5,886.22 | 5,617.81 | 38.8 | 0.8999 | 162,022,912 |
| 2025-08-18 | 4,555.00 | 30.69 | -619.7749 | -497.5282 | -122.2467 | 5,446.09 | 5,935.08 | 5,637.52 | 38.7 | 0.8813 | 162,690,615 |
| 2025-08-14 | 4,680.00 | 31.97 | -621.0135 | -466.9666 | -154.0469 | 5,539.89 | 5,981.86 | 5,655.72 | 38.6 | 0.8593 | 163,434,066 |
| 2025-08-13 | 4,530.00 | 28.66 | -626.2887 | -428.4549 | -197.8338 | 5,630.40 | 6,025.99 | 5,672.12 | 38.5 | 0.8341 | 161,870,007 |
| 2025-08-12 | 4,560.00 | 28.92 | -608.6394 | -378.9964 | -229.6430 | 5,746.24 | 6,076.70 | 5,691.31 | 38.0 | 0.7962 | 162,750,995 |
| 2025-08-11 | 4,675.00 | 29.89 | -580.3140 | -321.5857 | -258.7284 | 5,871.10 | 6,128.12 | 5,710.33 | 37.5 | 0.7543 | 163,616,776 |
| 2025-08-08 | 4,675.00 | 29.89 | -547.4288 | -256.9036 | -290.5252 | 5,997.01 | 6,177.37 | 5,727.73 | 36.9 | 0.7077 | 163,616,776 |
| 2025-08-07 | 4,780.00 | 30.70 | -497.4926 | -184.2723 | -313.2204 | 6,136.17 | 6,228.30 | 5,745.42 | 36.3 | 0.6534 | 165,669,427 |
| 2025-08-06 | 4,865.00 | 31.34 | -437.2106 | -105.9672 | -331.2435 | 6,278.92 | 6,277.40 | 5,761.64 | 35.8 | 0.5965 | 168,476,360 |
| 2025-08-05 | 4,650.00 | 27.81 | -362.5640 | -23.1563 | -339.4077 | 6,427.75 | 6,325.28 | 5,776.71 | 35.0 | 0.5360 | 162,057,618 |
| 2025-08-04 | 4,355.00 | 22.75 | -240.1231 | 61.6956 | -301.8187 | 6,614.89 | 6,382.06 | 5,795.65 | 33.6 | 0.4459 | 154,833,555 |
| 2025-08-01 | 5,030.00 | 26.74 | -50.3150 | 137.1503 | -187.4653 | 6,852.77 | 6,450.78 | 5,819.86 | 32.1 | 0.2866 | 162,462,218 |
| 2025-07-31 | 7,180.00 | 55.42 | 123.9538 | 184.0166 | -60.0628 | 7,044.64 | 6,498.94 | 5,833.14 | 31.3 | 0.1314 | 170,988,156 |
| 2025-07-30 | 6,880.00 | 48.22 | 125.6721 | 199.0323 | -73.3602 | 7,030.39 | 6,475.85 | 5,810.50 | 32.8 | 0.1380 | 170,219,548 |
| 2025-07-29 | 6,820.00 | 46.62 | 156.5827 | 217.3724 | -60.7897 | 7,046.22 | 6,462.15 | 5,792.53 | 35.3 | 0.1390 | 169,678,208 |
| 2025-07-28 | 6,930.00 | 49.21 | 199.8674 | 232.5698 | -32.7024 | 7,070.03 | 6,450.02 | 5,775.26 | 37.8 | 0.1387 | 170,430,134 |
| 2025-07-25 | 7,260.00 | 58.22 | 241.0073 | 240.7454 | 0.2619 | 7,084.77 | 6,433.75 | 5,755.85 | 40.6 | 0.1389 | 171,477,239 |
| 2025-07-24 | 7,400.00 | 62.74 | 256.4112 | 240.6799 | 15.7313 | 7,066.33 | 6,405.74 | 5,730.57 | 42.0 | 0.1423 | 171,978,293 |
| 2025-07-23 | 7,560.00 | 68.38 | 258.0880 | 236.7470 | 21.3410 | 7,031.21 | 6,372.04 | 5,702.51 | 42.6 | 0.1357 | 172,606,228 |
| 2025-07-22 | 7,670.00 | 72.55 | 240.1833 | 231.4118 | 8.7715 | 6,975.54 | 6,331.77 | 5,671.30 | 42.7 | 0.1185 | 173,518,810 |
| 2025-07-21 | 7,090.00 | 60.89 | 202.6368 | 229.2189 | -26.5821 | 6,902.44 | 6,286.41 | 5,637.70 | 42.9 | 0.0818 | 170,776,774 |
| 2025-07-18 | 7,090.00 | 60.89 | 210.8210 | 235.8645 | -25.0435 | 6,882.70 | 6,259.17 | 5,613.30 | 45.1 | 0.0828 | 170,776,774 |
| 2025-07-17 | 7,030.00 | 59.35 | 218.2004 | 242.1253 | -23.9249 | 6,860.88 | 6,231.00 | 5,588.48 | 48.0 | 0.0805 | 169,981,685 |
| 2025-07-16 | 7,070.00 | 60.83 | 230.5545 | 248.1066 | -17.5520 | 6,843.08 | 6,203.92 | 5,564.25 | 48.7 | 0.0793 | 170,366,829 |
| 2025-07-15 | 7,200.00 | 65.79 | 238.8966 | 252.4946 | -13.5979 | 6,819.19 | 6,174.56 | 5,538.94 | 48.7 | 0.0771 | 170,693,090 |
| 2025-07-14 | 7,000.00 | 61.28 | 232.8330 | 255.8940 | -23.0610 | 6,779.11 | 6,139.80 | 5,511.03 | 48.7 | 0.0962 | 170,208,578 |
| 2025-07-11 | 7,000.00 | 61.28 | 242.0705 | 261.6593 | -19.5888 | 6,755.85 | 6,110.64 | 5,486.00 | 48.9 | 0.1048 | 170,208,578 |
| 2025-07-10 | 6,980.00 | 60.84 | 250.3400 | 266.5565 | -16.2165 | 6,730.15 | 6,080.49 | 5,460.56 | 49.0 | 0.1554 | 169,735,334 |
| 2025-07-09 | 7,080.00 | 64.27 | 259.2898 | 270.6106 | -11.3208 | 6,703.85 | 6,050.00 | 5,435.02 | 49.1 | 0.1828 | 170,318,838 |
| 2025-07-08 | 7,140.00 | 66.35 | 256.7598 | 273.4408 | -16.6811 | 6,664.26 | 6,015.08 | 5,407.37 | 48.3 | 0.1936 | 170,822,806 |
| 2025-07-07 | 6,890.00 | 61.52 | 243.6868 | 277.6111 | -33.9243 | 6,614.18 | 5,976.95 | 5,378.25 | 47.5 | 0.1991 | 169,803,244 |
| 2025-07-04 | 6,680.00 | 56.67 | 248.9108 | 286.0922 | -37.1813 | 6,585.15 | 5,946.00 | 5,352.85 | 47.2 | 0.2186 | 169,371,101 |
| 2025-07-03 | 6,750.00 | 58.97 | 273.3400 | 295.3875 | -22.0476 | 6,575.16 | 5,921.12 | 5,330.54 | 46.9 | 0.2343 | 170,065,113 |
| 2025-07-02 | 6,840.00 | 61.98 | 293.4173 | 300.8994 | -7.4821 | 6,556.76 | 5,893.02 | 5,306.68 | 45.7 | 0.2422 | 171,073,266 |
| 2025-07-01 | 6,830.00 | 61.78 | 305.6117 | 302.7699 | 2.8418 | 6,526.94 | 5,860.92 | 5,280.91 | 44.7 | 0.2463 | 170,539,214 |
| 2025-06-30 | 6,920.00 | 64.63 | 317.7492 | 302.0595 | 15.6897 | 6,495.04 | 5,828.07 | 5,254.88 | 43.8 | 0.2538 | 171,133,402 |
| 2025-06-27 | 6,760.00 | 61.71 | 319.4555 | 298.1371 | 21.3185 | 6,450.31 | 5,791.06 | 5,226.89 | 42.7 | 0.2511 | 170,620,934 |
| 2025-06-26 | 6,940.00 | 67.53 | 333.2777 | 292.8074 | 40.4703 | 6,417.71 | 5,758.21 | 5,201.13 | 41.5 | 0.2534 | 171,148,218 |
| 2025-06-25 | 6,850.00 | 66.05 | 327.7450 | 282.6899 | 45.0551 | 6,362.74 | 5,718.15 | 5,171.90 | 40.1 | 0.2469 | 170,347,895 |
| 2025-06-24 | 6,770.00 | 64.71 | 325.0796 | 271.4261 | 53.6535 | 6,311.45 | 5,679.78 | 5,143.70 | 39.0 | 0.2370 | 169,946,116 |
| 2025-06-23 | 6,760.00 | 64.55 | 325.0946 | 258.0127 | 67.0819 | 6,263.18 | 5,642.83 | 5,116.37 | 37.8 | 0.2569 | 169,035,138 |
| 2025-06-20 | 6,860.00 | 67.42 | 321.4033 | 241.2422 | 80.1611 | 6,210.88 | 5,604.96 | 5,088.74 | 36.8 | 0.2749 | 170,010,289 |
| 2025-06-19 | 6,940.00 | 69.72 | 301.8351 | 221.2020 | 80.6332 | 6,142.55 | 5,562.41 | 5,058.97 | 35.1 | 0.2669 | 170,792,165 |
| 2025-06-18 | 6,980.00 | 70.84 | 264.3232 | 201.0437 | 63.2795 | 6,058.61 | 5,515.71 | 5,027.36 | 33.4 | 0.2421 | 171,520,453 |
| 2025-06-17 | 6,350.00 | 61.86 | 208.5269 | 185.2238 | 23.3031 | 5,961.62 | 5,466.08 | 4,994.54 | 31.6 | 0.2104 | 169,031,838 |
| 2025-06-16 | 6,510.00 | 66.71 | 198.4228 | 179.3980 | 19.0248 | 5,920.74 | 5,436.11 | 4,971.76 | 30.6 | 0.2206 | 169,897,799 |
| 2025-06-13 | 5,930.00 | 54.78 | 166.3494 | 174.6418 | -8.2924 | 5,858.71 | 5,399.71 | 4,945.91 | 29.6 | 0.2173 | 167,738,630 |
| 2025-06-12 | 6,020.00 | 57.76 | 182.0469 | 176.7149 | 5.3320 | 5,851.21 | 5,381.73 | 4,929.37 | 29.9 | 0.2172 | 168,695,682 |
| 2025-06-11 | 6,140.00 | 61.93 | 190.2710 | 175.3819 | 14.8891 | 5,833.44 | 5,360.10 | 4,911.04 | 29.4 | 0.2188 | 169,366,058 |
| 2025-06-10 | 6,110.00 | 61.29 | 185.7822 | 171.6597 | 14.1226 | 5,801.17 | 5,333.66 | 4,890.38 | 28.4 | 0.2121 | 168,228,111 |
| 2025-06-09 | 5,920.00 | 56.97 | 180.4052 | 168.1290 | 12.2762 | 5,768.66 | 5,307.34 | 4,869.89 | 28.0 | 0.2040 | 167,177,810 |
| 2025-06-05 | 5,970.00 | 58.56 | 190.2635 | 165.0600 | 25.2035 | 5,752.73 | 5,286.58 | 4,852.24 | 27.9 | 0.2017 | 168,175,443 |
| 2025-06-04 | 6,080.00 | 62.12 | 194.9879 | 158.7591 | 36.2288 | 5,729.86 | 5,263.41 | 4,833.45 | 27.4 | 0.1977 | 169,107,651 |
