케어젠
214370
KOSDAQ
87,300.00
기준일: 2025-11-28
+16400 (+23.13%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
654,297
코드
214370
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
54.48
MACD Hist
999.4517
ADX14
22.8
EMA20
68,883.18
EMA60
62,524.43
BBW
0.3765
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
45.5%
상승 확률
54.5%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 70,900.00 | 54.48 | 3,445.2495 | 2,445.7978 | 999.4517 | 68,883.18 | 62,524.43 | 54,784.83 | 22.8 | 0.3765 | 8,874,293 |
| 2025-11-26 | 73,800.00 | 58.67 | 3,745.5502 | 2,195.9348 | 1,549.6154 | 68,670.89 | 62,240.51 | 54,513.98 | 22.6 | 0.3798 | 9,039,506 |
| 2025-11-25 | 83,200.00 | 76.33 | 3,779.0898 | 1,808.5310 | 1,970.5588 | 68,130.98 | 61,848.66 | 54,189.85 | 22.2 | 0.3693 | 9,521,664 |
| 2025-11-24 | 79,000.00 | 72.95 | 2,809.8389 | 1,315.8913 | 1,493.9476 | 66,544.77 | 61,124.89 | 53,702.28 | 19.4 | 0.2909 | 9,120,593 |
| 2025-11-21 | 78,200.00 | 72.25 | 1,959.4884 | 942.4044 | 1,017.0840 | 65,233.69 | 60,518.95 | 53,277.11 | 16.9 | 0.2244 | 8,827,744 |
| 2025-11-20 | 68,200.00 | 60.32 | 927.0847 | 688.1334 | 238.9514 | 63,868.82 | 59,919.59 | 52,858.24 | 14.5 | 0.1374 | 8,109,407 |
| 2025-11-19 | 64,900.00 | 54.30 | 614.0592 | 628.3955 | -14.3363 | 63,412.90 | 59,638.90 | 52,600.40 | 13.6 | 0.1235 | 7,978,194 |
| 2025-11-18 | 66,200.00 | 57.49 | 541.5931 | 631.9796 | -90.3865 | 63,256.36 | 59,460.56 | 52,393.68 | 13.2 | 0.1222 | 8,091,550 |
| 2025-11-17 | 63,700.00 | 52.51 | 308.8586 | 654.5763 | -345.7177 | 62,946.51 | 59,232.10 | 52,161.64 | 12.7 | 0.1170 | 7,768,648 |
| 2025-11-14 | 60,800.00 | 45.65 | 261.8577 | 741.0057 | -479.1480 | 62,867.19 | 59,080.65 | 51,967.72 | 12.9 | 0.1174 | 7,669,641 |
| 2025-11-13 | 60,700.00 | 45.40 | 493.3314 | 860.7927 | -367.4613 | 63,084.79 | 59,022.37 | 51,819.28 | 13.2 | 0.1230 | 7,536,693 |
| 2025-11-12 | 63,300.00 | 51.14 | 791.7820 | 952.6580 | -160.8760 | 63,335.82 | 58,965.50 | 51,670.02 | 13.9 | 0.1218 | 7,661,794 |
| 2025-11-11 | 63,400.00 | 51.37 | 896.4695 | 992.8770 | -96.4075 | 63,339.59 | 58,818.57 | 51,474.56 | 14.6 | 0.1222 | 7,764,228 |
| 2025-11-10 | 66,000.00 | 57.68 | 1,006.8674 | 1,016.9789 | -10.1115 | 63,333.23 | 58,663.26 | 51,274.13 | 14.7 | 0.1226 | 7,860,844 |
| 2025-11-07 | 64,800.00 | 55.33 | 868.4026 | 1,019.5067 | -151.1042 | 63,052.52 | 58,414.56 | 51,026.64 | 14.6 | 0.1164 | 7,687,892 |
| 2025-11-06 | 63,800.00 | 53.32 | 801.2217 | 1,057.2828 | -256.0611 | 62,868.58 | 58,198.10 | 50,795.15 | 15.0 | 0.1134 | 7,561,126 |
| 2025-11-05 | 62,500.00 | 50.64 | 805.6385 | 1,121.2981 | -315.6595 | 62,770.53 | 58,008.21 | 50,576.58 | 15.7 | 0.1127 | 7,473,250 |
| 2025-11-04 | 62,500.00 | 50.64 | 931.9212 | 1,200.2129 | -268.2917 | 62,799.01 | 57,855.95 | 50,376.19 | 16.8 | 0.1127 | 7,473,250 |
| 2025-11-03 | 62,200.00 | 50.07 | 1,079.5487 | 1,267.2859 | -187.7372 | 62,830.49 | 57,698.52 | 50,172.43 | 18.1 | 0.1127 | 7,372,619 |
| 2025-10-31 | 64,900.00 | 55.42 | 1,282.8179 | 1,314.2202 | -31.4022 | 62,896.85 | 57,545.93 | 49,970.29 | 18.7 | 0.1175 | 7,517,217 |
| 2025-10-30 | 62,500.00 | 51.11 | 1,248.6951 | 1,322.0707 | -73.3756 | 62,685.99 | 57,296.64 | 49,719.37 | 19.1 | 0.1199 | 7,430,675 |
| 2025-10-29 | 66,100.00 | 59.07 | 1,431.3428 | 1,340.4146 | 90.9282 | 62,705.57 | 57,120.25 | 49,504.57 | 19.6 | 0.1223 | 7,547,116 |
| 2025-10-28 | 67,200.00 | 61.80 | 1,277.1027 | 1,317.6826 | -40.5799 | 62,348.26 | 56,815.85 | 49,225.65 | 18.9 | 0.1102 | 7,704,745 |
| 2025-10-27 | 64,100.00 | 56.55 | 949.6602 | 1,327.8275 | -378.1674 | 61,837.56 | 56,463.85 | 48,923.56 | 18.1 | 0.1416 | 7,452,043 |
| 2025-10-24 | 59,400.00 | 46.10 | 833.5476 | 1,422.3694 | -588.8218 | 61,599.40 | 56,205.00 | 48,668.49 | 18.2 | 0.1646 | 7,261,844 |
| 2025-10-23 | 62,800.00 | 54.98 | 1,151.7669 | 1,569.5748 | -417.8080 | 61,830.92 | 56,096.69 | 48,488.13 | 19.2 | 0.1730 | 7,432,054 |
| 2025-10-22 | 63,300.00 | 56.46 | 1,194.9955 | 1,674.0268 | -479.0313 | 61,728.91 | 55,869.46 | 48,247.60 | 19.1 | 0.1738 | 7,711,476 |
| 2025-10-21 | 62,400.00 | 54.40 | 1,181.8802 | 1,793.7846 | -611.9044 | 61,563.53 | 55,617.58 | 47,994.62 | 20.1 | 0.1760 | 7,621,720 |
| 2025-10-20 | 62,600.00 | 54.94 | 1,239.5857 | 1,946.7607 | -707.1751 | 61,475.48 | 55,387.66 | 47,752.51 | 20.7 | 0.1894 | 7,690,596 |
| 2025-10-17 | 59,700.00 | 48.05 | 1,274.8449 | 2,123.5545 | -848.7097 | 61,357.11 | 55,143.18 | 47,502.97 | 21.3 | 0.2014 | 7,585,392 |
| 2025-10-16 | 61,000.00 | 51.32 | 1,596.5779 | 2,335.7319 | -739.1540 | 61,531.55 | 54,988.71 | 47,297.98 | 22.7 | 0.1938 | 7,678,010 |
| 2025-10-15 | 62,500.00 | 55.35 | 1,851.6397 | 2,520.5204 | -668.8807 | 61,587.50 | 54,784.94 | 47,067.69 | 23.8 | 0.2334 | 7,791,422 |
| 2025-10-14 | 62,500.00 | 55.35 | 1,997.5311 | 2,687.7406 | -690.2096 | 61,491.45 | 54,523.41 | 46,808.33 | 24.3 | 0.2661 | 7,791,422 |
| 2025-10-13 | 62,100.00 | 54.53 | 2,154.6865 | 2,860.2930 | -705.6065 | 61,385.28 | 54,253.02 | 46,544.60 | 24.7 | 0.2919 | 7,689,059 |
| 2025-10-10 | 63,000.00 | 56.70 | 2,364.6604 | 3,036.6946 | -672.0342 | 61,310.05 | 53,987.02 | 46,283.17 | 25.1 | 0.3275 | 7,861,820 |
| 2025-10-02 | 63,200.00 | 57.18 | 2,506.6320 | 3,204.7032 | -698.0712 | 61,132.16 | 53,681.49 | 46,002.21 | 26.0 | 0.3472 | 7,934,991 |
| 2025-10-01 | 62,600.00 | 56.16 | 2,631.0156 | 3,379.2210 | -748.2054 | 60,914.49 | 53,358.83 | 45,713.17 | 26.2 | 0.3688 | 7,830,846 |
| 2025-09-30 | 62,500.00 | 56.00 | 2,812.5960 | 3,566.2723 | -753.6764 | 60,737.07 | 53,045.57 | 45,429.36 | 26.9 | 0.3908 | 7,764,722 |
| 2025-09-29 | 60,400.00 | 52.60 | 3,013.6299 | 3,754.6914 | -741.0616 | 60,551.50 | 52,725.08 | 45,142.46 | 27.9 | 0.4090 | 7,663,381 |
| 2025-09-26 | 59,900.00 | 51.77 | 3,440.2058 | 3,939.9568 | -499.7511 | 60,567.45 | 52,464.92 | 44,886.03 | 29.3 | 0.4284 | 7,580,011 |
| 2025-09-25 | 60,800.00 | 53.32 | 3,985.5415 | 4,064.8946 | -79.3531 | 60,637.71 | 52,212.88 | 44,633.69 | 30.8 | 0.4347 | 7,661,383 |
| 2025-09-24 | 61,700.00 | 54.85 | 4,531.9803 | 4,084.7329 | 447.2474 | 60,620.62 | 51,921.79 | 44,361.99 | 32.5 | 0.4466 | 7,861,240 |
| 2025-09-23 | 70,200.00 | 73.21 | 5,071.8788 | 3,972.9210 | 1,098.9578 | 60,507.01 | 51,590.32 | 44,070.60 | 33.7 | 0.4659 | 8,253,298 |
| 2025-09-22 | 68,600.00 | 71.54 | 4,821.7583 | 3,698.1816 | 1,123.5768 | 59,486.69 | 50,959.49 | 43,631.45 | 33.5 | 0.4546 | 8,022,867 |
| 2025-09-19 | 68,000.00 | 70.91 | 4,595.2881 | 3,417.2874 | 1,178.0007 | 58,527.39 | 50,361.50 | 43,211.81 | 32.2 | 0.4416 | 7,811,083 |
| 2025-09-18 | 64,400.00 | 66.83 | 4,300.4801 | 3,122.7872 | 1,177.6928 | 57,530.28 | 49,763.59 | 42,795.20 | 31.2 | 0.4239 | 7,587,158 |
| 2025-09-17 | 65,200.00 | 68.82 | 4,228.1908 | 2,828.3640 | 1,399.8268 | 56,807.15 | 49,267.44 | 42,432.09 | 30.5 | 0.4229 | 7,676,111 |
| 2025-09-16 | 68,500.00 | 77.71 | 3,992.9679 | 2,478.4073 | 1,514.5607 | 55,923.69 | 48,727.35 | 42,049.44 | 29.8 | 0.4177 | 8,058,462 |
| 2025-09-15 | 68,800.00 | 78.57 | 3,298.6585 | 2,099.7671 | 1,198.8914 | 54,599.87 | 48,057.09 | 41,604.89 | 27.4 | 0.3677 | 8,259,287 |
| 2025-09-12 | 62,200.00 | 72.34 | 2,333.9412 | 1,800.0443 | 533.8969 | 53,105.12 | 47,353.95 | 41,147.83 | 24.9 | 0.2751 | 7,775,728 |
| 2025-09-11 | 54,200.00 | 58.88 | 1,740.6630 | 1,666.5701 | 74.0929 | 52,147.76 | 46,850.69 | 40,794.01 | 23.0 | 0.2183 | 7,317,573 |
| 2025-09-10 | 54,500.00 | 59.90 | 1,772.6509 | 1,648.0468 | 124.6040 | 51,931.74 | 46,601.56 | 40,568.70 | 23.5 | 0.2164 | 7,418,812 |
| 2025-09-09 | 54,800.00 | 60.87 | 1,757.1496 | 1,616.8958 | 140.2538 | 51,661.39 | 46,333.82 | 40,334.56 | 23.6 | 0.2172 | 7,493,333 |
| 2025-09-08 | 52,500.00 | 55.75 | 1,681.2603 | 1,581.8324 | 99.4280 | 51,331.01 | 46,046.83 | 40,091.44 | 23.7 | 0.2234 | 7,334,987 |
| 2025-09-05 | 54,500.00 | 62.34 | 1,794.1252 | 1,556.9754 | 237.1498 | 51,207.96 | 45,828.08 | 39,882.90 | 24.4 | 0.2258 | 7,482,438 |
| 2025-09-04 | 53,500.00 | 60.15 | 1,708.4490 | 1,497.6879 | 210.7611 | 50,861.43 | 45,534.11 | 39,637.23 | 24.0 | 0.2154 | 7,405,603 |
| 2025-09-03 | 52,800.00 | 58.59 | 1,676.0631 | 1,444.9976 | 231.0655 | 50,583.69 | 45,264.08 | 39,404.24 | 23.8 | 0.2072 | 7,339,678 |
| 2025-09-02 | 53,000.00 | 59.21 | 1,681.6205 | 1,387.2313 | 294.3893 | 50,350.39 | 45,008.63 | 39,179.11 | 24.0 | 0.2014 | 7,395,873 |
| 2025-09-01 | 52,300.00 | 57.76 | 1,643.8903 | 1,313.6340 | 330.2563 | 50,071.49 | 44,737.73 | 38,946.82 | 24.2 | 0.1944 | 7,303,117 |
| 2025-08-29 | 55,600.00 | 68.35 | 1,643.0943 | 1,231.0699 | 412.0244 | 49,836.91 | 44,481.38 | 38,722.40 | 23.8 | 0.1919 | 7,471,827 |
| 2025-08-28 | 53,500.00 | 64.50 | 1,282.1789 | 1,128.0638 | 154.1151 | 49,230.27 | 44,104.48 | 38,438.74 | 22.8 | 0.1481 | 7,321,721 |
| 2025-08-27 | 51,000.00 | 59.00 | 1,016.6878 | 1,089.5350 | -72.8472 | 48,780.82 | 43,785.99 | 38,185.61 | 22.3 | 0.1222 | 7,176,126 |
| 2025-08-26 | 50,400.00 | 57.53 | 917.5819 | 1,107.7468 | -190.1649 | 48,547.22 | 43,541.45 | 37,970.24 | 22.2 | 0.1229 | 6,982,273 |
| 2025-08-25 | 50,400.00 | 57.53 | 838.8310 | 1,155.2880 | -316.4571 | 48,352.19 | 43,308.95 | 37,761.34 | 22.7 | 0.2014 | 6,982,273 |
| 2025-08-22 | 49,800.00 | 56.18 | 726.1150 | 1,234.4023 | -508.2873 | 48,136.63 | 43,068.58 | 37,548.93 | 23.4 | 0.2458 | 6,872,304 |
| 2025-08-21 | 48,450.00 | 53.05 | 632.7777 | 1,361.4741 | -728.6964 | 47,961.54 | 42,840.40 | 37,343.02 | 24.4 | 0.3055 | 6,787,202 |
| 2025-08-20 | 46,550.00 | 48.23 | 641.8959 | 1,543.6482 | -901.7524 | 47,910.13 | 42,650.24 | 37,156.35 | 26.0 | 0.3631 | 6,697,526 |
| 2025-08-19 | 46,700.00 | 48.60 | 837.6518 | 1,769.0863 | -931.4345 | 48,053.30 | 42,518.04 | 36,998.48 | 27.3 | 0.3808 | 6,776,892 |
| 2025-08-18 | 46,700.00 | 48.60 | 1,060.0509 | 2,001.9449 | -941.8941 | 48,195.75 | 42,376.28 | 36,835.43 | 29.2 | 0.3713 | 6,776,892 |
| 2025-08-14 | 49,050.00 | 54.15 | 1,328.4940 | 2,237.4185 | -908.9244 | 48,353.20 | 42,229.72 | 36,669.63 | 31.2 | 0.3618 | 6,859,223 |
| 2025-08-13 | 49,450.00 | 55.14 | 1,412.5288 | 2,464.6496 | -1,052.1208 | 48,279.85 | 41,998.52 | 36,461.56 | 33.2 | 0.3594 | 6,941,045 |
| 2025-08-12 | 47,850.00 | 51.86 | 1,458.5145 | 2,727.6798 | -1,269.1652 | 48,156.68 | 41,745.93 | 36,243.27 | 35.3 | 0.3649 | 6,773,776 |
| 2025-08-11 | 45,950.00 | 47.62 | 1,658.9034 | 3,044.9711 | -1,386.0676 | 48,188.96 | 41,539.01 | 36,048.20 | 37.7 | 0.3638 | 6,516,267 |
| 2025-08-08 | 47,850.00 | 51.86 | 2,083.9976 | 3,391.4880 | -1,307.4904 | 48,424.64 | 41,389.49 | 35,881.78 | 39.7 | 0.3812 | 6,617,582 |
| 2025-08-07 | 48,400.00 | 53.13 | 2,402.8051 | 3,718.3606 | -1,315.5555 | 48,485.13 | 41,170.49 | 35,680.63 | 41.2 | 0.4559 | 6,749,394 |
| 2025-08-06 | 48,750.00 | 53.91 | 2,718.7694 | 4,047.2495 | -1,328.4800 | 48,494.09 | 40,925.42 | 35,466.86 | 43.3 | 0.5066 | 6,816,837 |
| 2025-08-05 | 48,300.00 | 53.08 | 3,046.8728 | 4,379.3695 | -1,332.4967 | 48,467.15 | 40,660.18 | 35,243.62 | 45.5 | 0.5663 | 6,726,038 |
| 2025-08-04 | 47,500.00 | 51.66 | 3,467.1520 | 4,712.4936 | -1,245.3417 | 48,484.74 | 40,401.20 | 35,024.18 | 47.6 | 0.6110 | 6,576,745 |
| 2025-08-01 | 46,600.00 | 50.08 | 4,034.6043 | 5,023.8290 | -989.2247 | 48,588.40 | 40,160.56 | 34,814.50 | 50.1 | 0.6508 | 6,446,185 |
| 2025-07-31 | 49,750.00 | 56.04 | 4,791.8310 | 5,271.1352 | -479.3042 | 48,797.71 | 39,942.28 | 34,616.43 | 52.8 | 0.6935 | 6,650,979 |
| 2025-07-30 | 50,400.00 | 57.35 | 5,367.9011 | 5,390.9613 | -23.0602 | 48,697.47 | 39,609.81 | 34,362.08 | 54.8 | 0.7287 | 6,879,440 |
| 2025-07-29 | 51,100.00 | 58.72 | 5,958.9155 | 5,396.7263 | 562.1892 | 48,518.25 | 39,244.04 | 34,092.54 | 57.0 | 0.7638 | 7,608,313 |
| 2025-07-28 | 57,600.00 | 73.96 | 6,555.3170 | 5,256.1790 | 1,299.1380 | 48,246.49 | 38,842.14 | 33,806.70 | 59.1 | 0.7978 | 8,657,267 |
| 2025-07-25 | 57,000.00 | 73.37 | 6,559.3740 | 4,931.3945 | 1,627.9795 | 47,261.91 | 38,206.29 | 33,406.81 | 57.6 | 0.8118 | 8,427,453 |
| 2025-07-24 | 59,700.00 | 81.08 | 6,530.2340 | 4,524.3996 | 2,005.8344 | 46,236.85 | 37,569.21 | 33,010.29 | 55.9 | 0.8263 | 8,657,258 |
| 2025-07-23 | 61,500.00 | 86.72 | 6,123.1464 | 4,022.9410 | 2,100.2054 | 44,819.67 | 36,819.01 | 32,561.72 | 53.7 | 0.8020 | 8,970,141 |
| 2025-07-22 | 59,000.00 | 85.41 | 5,331.2179 | 3,497.8897 | 1,833.3282 | 43,063.85 | 35,982.37 | 32,075.36 | 51.3 | 0.7286 | 8,331,550 |
| 2025-07-21 | 51,500.00 | 79.89 | 4,497.4297 | 3,039.5576 | 1,457.8721 | 41,386.36 | 35,202.11 | 31,622.85 | 48.8 | 0.6419 | 7,497,273 |
| 2025-07-18 | 50,200.00 | 78.59 | 4,131.4319 | 2,675.0896 | 1,456.3423 | 40,321.76 | 34,649.64 | 31,288.78 | 46.6 | 0.6104 | 7,251,262 |
| 2025-07-17 | 50,400.00 | 79.32 | 3,736.5558 | 2,311.0040 | 1,425.5518 | 39,281.95 | 34,122.51 | 30,970.94 | 44.4 | 0.5733 | 7,465,771 |
| 2025-07-16 | 47,500.00 | 76.34 | 3,157.8367 | 1,954.6161 | 1,203.2206 | 38,111.63 | 33,570.73 | 30,644.40 | 42.1 | 0.5177 | 6,981,555 |
| 2025-07-15 | 48,200.00 | 78.89 | 2,668.5212 | 1,653.8109 | 1,014.7103 | 37,123.38 | 33,098.55 | 30,361.12 | 39.9 | 0.4648 | 7,303,311 |
| 2025-07-14 | 43,000.00 | 72.57 | 1,933.8892 | 1,400.1334 | 533.7558 | 35,957.42 | 32,586.64 | 30,061.30 | 37.2 | 0.3583 | 6,284,399 |
| 2025-07-11 | 36,800.00 | 58.98 | 1,497.5568 | 1,266.6944 | 230.8624 | 35,216.09 | 32,233.64 | 29,843.85 | 35.4 | 0.2985 | 5,568,649 |
| 2025-07-10 | 38,400.00 | 66.93 | 1,550.1281 | 1,208.9788 | 341.1493 | 35,049.37 | 32,078.85 | 29,726.94 | 35.1 | 0.2942 | 5,636,603 |
| 2025-07-09 | 36,500.00 | 61.16 | 1,431.7718 | 1,123.6915 | 308.0804 | 34,696.67 | 31,864.58 | 29,581.17 | 34.7 | 0.2726 | 5,525,510 |
| 2025-07-08 | 37,550.00 | 67.18 | 1,453.3349 | 1,046.6714 | 406.6635 | 34,506.84 | 31,707.44 | 29,464.89 | 34.8 | 0.2652 | 5,641,435 |
| 2025-07-07 | 37,500.00 | 67.03 | 1,352.8087 | 945.0055 | 407.8032 | 34,186.51 | 31,509.39 | 29,329.00 | 33.3 | 0.2481 | 5,588,062 |
| 2025-07-04 | 36,350.00 | 63.64 | 1,209.9145 | 843.0547 | 366.8598 | 33,837.72 | 31,306.32 | 29,191.67 | 31.6 | 0.2266 | 5,490,527 |
| 2025-07-03 | 37,250.00 | 68.78 | 1,127.0216 | 751.3397 | 375.6819 | 33,573.27 | 31,135.35 | 29,071.37 | 30.2 | 0.2136 | 5,561,034 |
| 2025-07-02 | 36,500.00 | 66.70 | 913.1908 | 657.4193 | 255.7715 | 33,186.25 | 30,928.07 | 28,933.91 | 28.6 | 0.1899 | 5,459,011 |
| 2025-07-01 | 35,750.00 | 64.50 | 703.3457 | 593.4764 | 109.8693 | 32,837.43 | 30,739.19 | 28,806.75 | 27.1 | 0.1696 | 5,347,058 |
| 2025-06-30 | 34,250.00 | 59.54 | 501.6402 | 566.0091 | -64.3688 | 32,530.85 | 30,569.33 | 28,690.06 | 25.7 | 0.1528 | 5,212,079 |
| 2025-06-27 | 32,600.00 | 52.80 | 389.6214 | 582.1013 | -192.4798 | 32,349.88 | 30,444.56 | 28,596.61 | 24.7 | 0.1491 | 5,054,749 |
| 2025-06-26 | 32,950.00 | 54.59 | 408.9775 | 630.2212 | -221.2438 | 32,323.55 | 30,371.50 | 28,529.33 | 24.6 | 0.1497 | 5,105,844 |
| 2025-06-25 | 32,950.00 | 54.59 | 392.0977 | 685.5322 | -293.4345 | 32,257.61 | 30,284.09 | 28,455.03 | 24.4 | 0.1496 | 5,105,844 |
| 2025-06-24 | 32,600.00 | 53.22 | 364.8497 | 758.8908 | -394.0411 | 32,184.73 | 30,193.72 | 28,379.49 | 24.9 | 0.1764 | 5,053,544 |
| 2025-06-23 | 32,200.00 | 51.68 | 360.4008 | 857.4011 | -497.0003 | 32,141.02 | 30,112.15 | 28,308.55 | 25.2 | 0.1763 | 4,963,623 |
| 2025-06-20 | 31,800.00 | 50.15 | 390.2074 | 981.6512 | -591.4437 | 32,134.81 | 30,041.38 | 28,243.15 | 26.1 | 0.1748 | 4,880,340 |
| 2025-06-19 | 30,250.00 | 43.75 | 463.3031 | 1,129.5121 | -666.2090 | 32,170.05 | 29,981.76 | 28,183.37 | 27.2 | 0.1722 | 4,758,850 |
| 2025-06-18 | 31,000.00 | 46.43 | 707.6790 | 1,296.0643 | -588.3853 | 32,372.16 | 29,972.67 | 28,148.64 | 29.2 | 0.1525 | 4,836,888 |
| 2025-06-17 | 31,150.00 | 46.96 | 932.9344 | 1,443.1607 | -510.2263 | 32,516.60 | 29,937.85 | 28,100.72 | 31.0 | 0.1406 | 4,897,370 |
| 2025-06-16 | 32,000.00 | 49.99 | 1,191.5994 | 1,570.7173 | -379.1178 | 32,660.45 | 29,896.76 | 28,049.47 | 33.0 | 0.1257 | 5,013,367 |
| 2025-06-13 | 33,000.00 | 53.77 | 1,417.8723 | 1,665.4967 | -247.6244 | 32,729.97 | 29,825.46 | 27,983.07 | 34.8 | 0.1193 | 5,130,379 |
| 2025-06-12 | 34,150.00 | 58.51 | 1,584.2370 | 1,727.4028 | -143.1658 | 32,701.55 | 29,717.85 | 27,898.75 | 35.8 | 0.1205 | 5,285,353 |
| 2025-06-11 | 34,700.00 | 60.88 | 1,656.4445 | 1,763.1942 | -106.7497 | 32,549.08 | 29,567.61 | 27,793.69 | 35.1 | 0.1351 | 5,376,122 |
| 2025-06-10 | 34,800.00 | 61.31 | 1,668.5138 | 1,789.8817 | -121.3679 | 32,322.67 | 29,393.63 | 27,677.62 | 34.0 | 0.1520 | 5,454,014 |
| 2025-06-09 | 33,650.00 | 58.22 | 1,649.4675 | 1,820.2236 | -170.7562 | 32,061.90 | 29,210.36 | 27,557.91 | 33.2 | 0.2984 | 5,401,551 |
| 2025-06-05 | 33,500.00 | 57.81 | 1,718.2561 | 1,862.9127 | -144.6566 | 31,894.73 | 29,059.86 | 27,455.53 | 32.4 | 0.3928 | 5,291,240 |
| 2025-06-04 | 34,700.00 | 62.33 | 1,796.3353 | 1,899.0768 | -102.7416 | 31,725.75 | 28,909.35 | 27,353.94 | 31.7 | 0.4644 | 5,369,296 |
