유투바이오
221800
KOSDAQ
5,730.00
기준일: 2025-11-28
+80 (+1.42%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
858,362
코드
221800
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
55.56
MACD Hist
-23.2782
ADX14
58.6
EMA20
5,389.32
EMA60
4,345.88
BBW
0.7241
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 5,650.00 | 55.56 | 606.8559 | 630.1341 | -23.2782 | 5,389.32 | 4,345.88 | 3,841.84 | 58.6 | 0.7241 | 168,876,881 |
| 2025-11-26 | 6,170.00 | 61.70 | 666.0216 | 635.9536 | 30.0680 | 5,361.88 | 4,301.67 | 3,811.45 | 59.4 | 0.7952 | 170,278,802 |
| 2025-11-25 | 5,920.00 | 59.71 | 678.9057 | 628.4366 | 50.4690 | 5,276.82 | 4,238.34 | 3,771.81 | 59.3 | 0.8605 | 167,715,039 |
| 2025-11-24 | 5,850.00 | 59.16 | 710.9299 | 615.8194 | 95.1105 | 5,209.11 | 4,181.33 | 3,735.71 | 59.2 | 0.9182 | 161,185,287 |
| 2025-11-21 | 6,270.00 | 64.04 | 748.5909 | 592.0418 | 156.5492 | 5,141.65 | 4,124.77 | 3,700.17 | 59.1 | 0.9689 | 163,237,448 |
| 2025-11-20 | 6,720.00 | 69.77 | 743.0079 | 552.9045 | 190.1034 | 5,022.88 | 4,052.05 | 3,656.98 | 58.0 | 0.9943 | 169,959,932 |
| 2025-11-19 | 6,410.00 | 67.94 | 679.2563 | 505.3786 | 173.8777 | 4,844.23 | 3,961.61 | 3,605.50 | 57.0 | 0.9693 | 165,507,101 |
| 2025-11-18 | 6,630.00 | 70.77 | 619.5697 | 461.9092 | 157.6605 | 4,679.41 | 3,878.61 | 3,558.37 | 55.9 | 0.9365 | 179,010,182 |
| 2025-11-17 | 5,100.00 | 60.01 | 511.9759 | 422.4941 | 89.4818 | 4,474.09 | 3,785.34 | 3,506.74 | 55.4 | 0.8596 | 170,641,897 |
| 2025-11-14 | 5,250.00 | 62.09 | 522.9820 | 400.1236 | 122.8584 | 4,408.20 | 3,740.78 | 3,479.97 | 55.8 | 0.8671 | 174,175,975 |
| 2025-11-13 | 4,970.00 | 59.66 | 514.1501 | 369.4090 | 144.7411 | 4,319.59 | 3,689.62 | 3,450.22 | 55.1 | 0.8605 | 165,615,630 |
| 2025-11-12 | 5,210.00 | 62.86 | 523.9079 | 333.2237 | 190.6842 | 4,251.13 | 3,646.22 | 3,424.68 | 54.5 | 0.8603 | 169,674,691 |
| 2025-11-11 | 5,830.00 | 72.14 | 504.3055 | 285.5527 | 218.7528 | 4,150.20 | 3,593.21 | 3,394.67 | 53.2 | 0.8407 | 176,156,783 |
| 2025-11-10 | 4,815.00 | 64.08 | 408.8232 | 230.8645 | 177.9587 | 3,973.37 | 3,517.38 | 3,353.74 | 52.0 | 0.7422 | 156,971,296 |
| 2025-11-07 | 4,890.00 | 65.38 | 384.3519 | 186.3748 | 197.9771 | 3,884.78 | 3,473.40 | 3,329.18 | 51.3 | 0.7174 | 160,746,570 |
| 2025-11-06 | 6,050.00 | 92.20 | 339.8907 | 136.8806 | 203.0102 | 3,778.97 | 3,425.38 | 3,302.95 | 50.4 | 0.6799 | 167,236,748 |
| 2025-11-05 | 4,660.00 | 85.65 | 160.0891 | 86.1280 | 73.9611 | 3,539.91 | 3,336.41 | 3,256.78 | 47.8 | 0.3237 | 162,053,644 |
| 2025-11-04 | 3,585.00 | 63.85 | 69.7956 | 67.6377 | 2.1579 | 3,422.01 | 3,291.54 | 3,233.20 | 45.9 | 0.1235 | 158,499,543 |
| 2025-11-03 | 3,490.00 | 58.70 | 62.9876 | 67.0983 | -4.1107 | 3,404.85 | 3,281.59 | 3,227.28 | 45.7 | 0.1249 | 158,409,387 |
| 2025-10-31 | 3,500.00 | 59.53 | 63.0546 | 68.1259 | -5.0713 | 3,395.89 | 3,274.53 | 3,222.87 | 47.1 | 0.1329 | 158,435,511 |
| 2025-10-30 | 3,535.00 | 62.39 | 61.2048 | 69.3938 | -8.1890 | 3,384.93 | 3,266.88 | 3,218.21 | 48.6 | 0.1400 | 158,482,558 |
| 2025-10-29 | 3,340.00 | 49.93 | 54.3899 | 71.4410 | -17.0511 | 3,369.13 | 3,257.79 | 3,212.89 | 50.1 | 0.1422 | 158,310,200 |
| 2025-10-28 | 3,375.00 | 52.85 | 64.7551 | 75.7038 | -10.9487 | 3,372.20 | 3,255.01 | 3,210.75 | 53.5 | 0.1452 | 158,323,398 |
| 2025-10-27 | 3,360.00 | 51.72 | 73.4792 | 78.4410 | -4.9617 | 3,371.91 | 3,250.94 | 3,207.99 | 57.4 | 0.1484 | 158,309,234 |
| 2025-10-24 | 3,370.00 | 52.50 | 85.0729 | 79.6814 | 5.3915 | 3,373.16 | 3,247.24 | 3,205.44 | 61.6 | 0.1533 | 158,385,983 |
| 2025-10-23 | 3,490.00 | 63.00 | 97.6151 | 78.3335 | 19.2816 | 3,373.49 | 3,243.08 | 3,202.67 | 63.7 | 0.1562 | 158,501,260 |
| 2025-10-22 | 3,600.00 | 75.93 | 99.9854 | 73.5131 | 26.4723 | 3,361.23 | 3,234.71 | 3,197.84 | 63.5 | 0.1578 | 158,522,916 |
| 2025-10-21 | 3,480.00 | 69.62 | 90.3565 | 66.8950 | 23.4614 | 3,336.09 | 3,222.33 | 3,191.08 | 63.2 | 0.1455 | 158,493,919 |
| 2025-10-20 | 3,520.00 | 75.77 | 88.9704 | 61.0297 | 27.9407 | 3,320.95 | 3,213.59 | 3,186.23 | 63.0 | 0.1423 | 158,520,344 |
| 2025-10-17 | 3,520.00 | 75.77 | 81.8343 | 54.0445 | 27.7898 | 3,299.99 | 3,203.21 | 3,180.62 | 61.7 | 0.1287 | 158,520,344 |
| 2025-10-16 | 3,495.00 | 74.56 | 71.5358 | 47.0971 | 24.4388 | 3,276.83 | 3,192.47 | 3,174.91 | 60.4 | 0.1105 | 158,489,818 |
| 2025-10-15 | 3,440.00 | 71.66 | 59.8961 | 40.9874 | 18.9088 | 3,253.87 | 3,182.21 | 3,169.53 | 59.1 | 0.0972 | 158,456,314 |
| 2025-10-14 | 3,355.00 | 66.13 | 49.7684 | 36.2602 | 13.5082 | 3,234.28 | 3,173.47 | 3,164.99 | 57.8 | 0.0861 | 158,348,858 |
| 2025-10-13 | 3,405.00 | 74.03 | 44.7724 | 32.8831 | 11.8893 | 3,221.57 | 3,167.32 | 3,161.79 | 57.1 | 0.0834 | 158,386,505 |
| 2025-10-10 | 3,235.00 | 58.30 | 32.6536 | 29.9108 | 2.7428 | 3,202.26 | 3,159.26 | 3,157.71 | 56.3 | 0.0681 | 158,320,714 |
| 2025-10-02 | 3,260.00 | 63.56 | 34.0196 | 29.2251 | 4.7946 | 3,198.81 | 3,156.70 | 3,156.41 | 56.5 | 0.0719 | 158,348,043 |
| 2025-10-01 | 3,250.00 | 62.30 | 32.7230 | 28.0265 | 4.6965 | 3,192.37 | 3,153.19 | 3,154.67 | 55.2 | 0.0728 | 158,278,044 |
| 2025-09-30 | 3,250.00 | 62.30 | 31.6101 | 26.8523 | 4.7578 | 3,186.31 | 3,149.91 | 3,153.06 | 54.3 | 0.0736 | 158,278,044 |
| 2025-09-29 | 3,220.00 | 58.59 | 29.7300 | 25.6629 | 4.0671 | 3,179.60 | 3,146.52 | 3,151.43 | 53.4 | 0.0721 | 158,250,902 |
| 2025-09-26 | 3,200.00 | 55.90 | 29.9524 | 24.6461 | 5.3063 | 3,175.35 | 3,144.03 | 3,150.28 | 52.5 | 0.0733 | 158,217,600 |
| 2025-09-25 | 3,200.00 | 55.90 | 31.8369 | 23.3195 | 8.5174 | 3,172.76 | 3,142.13 | 3,149.45 | 51.8 | 0.0733 | 158,217,600 |
| 2025-09-24 | 3,255.00 | 66.06 | 33.7791 | 21.1902 | 12.5889 | 3,169.89 | 3,140.17 | 3,148.60 | 51.1 | 0.0726 | 158,250,825 |
| 2025-09-23 | 3,250.00 | 65.53 | 30.1667 | 18.0429 | 12.1238 | 3,160.93 | 3,136.28 | 3,146.81 | 49.8 | 0.0671 | 158,183,030 |
| 2025-09-22 | 3,215.00 | 61.65 | 25.6264 | 15.0120 | 10.6144 | 3,151.55 | 3,132.42 | 3,145.07 | 48.6 | 0.0596 | 158,136,803 |
| 2025-09-19 | 3,240.00 | 66.63 | 23.0221 | 12.3584 | 10.6637 | 3,144.87 | 3,129.62 | 3,143.90 | 47.3 | 0.0553 | 158,166,295 |
| 2025-09-18 | 3,170.00 | 57.75 | 16.8178 | 9.6925 | 7.1253 | 3,134.86 | 3,125.88 | 3,142.28 | 46.1 | 0.0459 | 158,094,894 |
| 2025-09-17 | 3,160.00 | 56.21 | 15.7815 | 7.9111 | 7.8704 | 3,131.16 | 3,124.39 | 3,141.82 | 45.2 | 0.0445 | 158,045,644 |
| 2025-09-16 | 3,165.00 | 57.18 | 15.2474 | 5.9435 | 9.3039 | 3,128.13 | 3,123.18 | 3,141.51 | 43.9 | 0.0436 | 158,067,067 |
| 2025-09-15 | 3,215.00 | 68.10 | 13.8349 | 3.6176 | 10.2173 | 3,124.24 | 3,121.76 | 3,141.12 | 42.0 | 0.0422 | 158,089,589 |
| 2025-09-12 | 3,205.00 | 66.92 | 6.7398 | 1.0632 | 5.6766 | 3,114.69 | 3,118.60 | 3,139.88 | 40.0 | 0.0316 | 158,037,069 |
| 2025-09-11 | 3,100.00 | 48.45 | -1.3959 | -0.3559 | -1.0400 | 3,105.18 | 3,115.67 | 3,138.78 | 37.8 | 0.0171 | 157,802,553 |
| 2025-09-10 | 3,105.00 | 49.68 | -1.0689 | -0.0959 | -0.9730 | 3,105.73 | 3,116.20 | 3,139.43 | 36.6 | 0.0171 | 157,817,951 |
| 2025-09-09 | 3,105.00 | 49.68 | -1.1450 | 0.1474 | -1.2923 | 3,105.81 | 3,116.58 | 3,140.01 | 35.3 | 0.0172 | 157,817,951 |
| 2025-09-08 | 3,100.00 | 48.55 | -1.2254 | 0.4704 | -1.6959 | 3,105.89 | 3,116.98 | 3,140.60 | 33.8 | 0.0176 | 157,810,236 |
| 2025-09-05 | 3,100.00 | 48.55 | -0.8012 | 0.8944 | -1.6956 | 3,106.51 | 3,117.55 | 3,141.28 | 32.2 | 0.0209 | 157,810,236 |
| 2025-09-04 | 3,100.00 | 48.55 | -0.2481 | 1.3183 | -1.5664 | 3,107.20 | 3,118.15 | 3,141.98 | 30.6 | 0.0212 | 157,810,236 |
| 2025-09-03 | 3,095.00 | 47.62 | 0.4614 | 1.7099 | -1.2485 | 3,107.96 | 3,118.76 | 3,142.68 | 30.6 | 0.0271 | 157,801,338 |
| 2025-09-02 | 3,110.00 | 50.16 | 1.8695 | 2.0220 | -0.1525 | 3,109.32 | 3,119.57 | 3,143.48 | 31.5 | 0.0315 | 157,807,303 |
| 2025-09-01 | 3,090.00 | 46.63 | 2.1122 | 2.0602 | 0.0520 | 3,109.25 | 3,119.89 | 3,144.05 | 32.5 | 0.0381 | 157,792,047 |
| 2025-08-29 | 3,115.00 | 50.80 | 4.4276 | 2.0472 | 2.3804 | 3,111.27 | 3,120.91 | 3,144.95 | 33.3 | 0.0398 | 157,857,485 |
| 2025-08-28 | 3,125.00 | 52.55 | 4.7731 | 1.4520 | 3.3210 | 3,110.88 | 3,121.11 | 3,145.46 | 33.5 | 0.0404 | 157,886,065 |
| 2025-08-27 | 3,105.00 | 49.31 | 4.1264 | 0.6218 | 3.5046 | 3,109.40 | 3,120.97 | 3,145.80 | 33.7 | 0.0399 | 157,866,522 |
| 2025-08-26 | 3,145.00 | 56.47 | 5.2773 | -0.2544 | 5.5317 | 3,109.86 | 3,121.51 | 3,146.49 | 34.1 | 0.0401 | 157,893,220 |
| 2025-08-25 | 3,130.00 | 54.16 | 2.5969 | -1.6373 | 4.2341 | 3,106.16 | 3,120.72 | 3,146.51 | 33.1 | 0.0378 | 157,873,958 |
| 2025-08-22 | 3,120.00 | 52.59 | 0.6651 | -2.6958 | 3.3609 | 3,103.65 | 3,120.40 | 3,146.79 | 32.1 | 0.0367 | 157,864,685 |
| 2025-08-21 | 3,110.00 | 51.04 | -0.7920 | -3.5361 | 2.7441 | 3,101.93 | 3,120.42 | 3,147.24 | 31.5 | 0.0360 | 157,848,804 |
| 2025-08-20 | 3,105.00 | 50.29 | -1.6221 | -4.2221 | 2.6000 | 3,101.08 | 3,120.77 | 3,147.87 | 30.9 | 0.0362 | 157,823,622 |
| 2025-08-19 | 3,100.00 | 49.57 | -2.1489 | -4.8721 | 2.7232 | 3,100.67 | 3,121.31 | 3,148.59 | 30.3 | 0.0368 | 157,794,002 |
| 2025-08-18 | 3,100.00 | 49.57 | -2.2810 | -5.5529 | 3.2719 | 3,100.74 | 3,122.03 | 3,149.40 | 29.9 | 0.0416 | 157,794,002 |
| 2025-08-14 | 3,125.00 | 52.88 | -2.4163 | -6.3708 | 3.9545 | 3,100.81 | 3,122.77 | 3,150.23 | 28.9 | 0.0510 | 157,807,530 |
| 2025-08-13 | 3,100.00 | 49.76 | -5.0994 | -7.3595 | 2.2600 | 3,098.27 | 3,122.70 | 3,150.66 | 28.3 | 0.0574 | 157,779,493 |
| 2025-08-12 | 3,100.00 | 49.76 | -5.9044 | -7.9245 | 2.0201 | 3,098.08 | 3,123.47 | 3,151.51 | 27.6 | 0.0607 | 157,779,493 |
| 2025-08-11 | 3,095.00 | 49.18 | -6.8460 | -8.4295 | 1.5835 | 3,097.88 | 3,124.26 | 3,152.37 | 27.6 | 0.0619 | 157,771,699 |
| 2025-08-08 | 3,150.00 | 55.75 | -7.4391 | -8.8254 | 1.3863 | 3,098.19 | 3,125.26 | 3,153.34 | 27.3 | 0.0616 | 157,792,431 |
| 2025-08-07 | 3,095.00 | 49.49 | -13.6879 | -9.1719 | -4.5160 | 3,092.73 | 3,124.42 | 3,153.39 | 27.0 | 0.0610 | 157,778,647 |
| 2025-08-06 | 3,050.00 | 43.41 | -15.8646 | -8.0429 | -7.8216 | 3,092.49 | 3,125.41 | 3,154.38 | 27.2 | 0.0615 | 157,753,210 |
| 2025-08-05 | 3,050.00 | 43.41 | -13.8302 | -6.0875 | -7.7426 | 3,096.97 | 3,127.97 | 3,156.13 | 27.5 | 0.0595 | 157,753,210 |
| 2025-08-04 | 3,030.00 | 40.67 | -11.0324 | -4.1519 | -6.8806 | 3,101.91 | 3,130.61 | 3,157.91 | 27.6 | 0.0569 | 157,720,398 |
| 2025-08-01 | 3,060.00 | 43.61 | -5.2647 | -2.4317 | -2.8329 | 3,109.48 | 3,134.02 | 3,160.06 | 27.6 | 0.0541 | 157,766,809 |
| 2025-07-31 | 3,130.00 | 51.70 | -0.8808 | -1.7235 | 0.8427 | 3,114.69 | 3,136.53 | 3,161.75 | 26.6 | 0.0675 | 157,849,949 |
| 2025-07-30 | 3,095.00 | 47.15 | -2.4000 | -1.9342 | -0.4658 | 3,113.07 | 3,136.76 | 3,162.28 | 25.9 | 0.0696 | 157,834,224 |
| 2025-07-29 | 3,115.00 | 49.63 | -0.7404 | -1.8177 | 1.0774 | 3,114.98 | 3,138.17 | 3,163.41 | 25.2 | 0.0761 | 157,857,323 |
| 2025-07-28 | 3,100.00 | 47.71 | -0.6477 | -2.0871 | 1.4394 | 3,114.97 | 3,138.96 | 3,164.22 | 24.6 | 0.0826 | 157,839,997 |
| 2025-07-25 | 3,100.00 | 47.71 | 1.0072 | -2.4469 | 3.4541 | 3,116.55 | 3,140.28 | 3,165.30 | 23.9 | 0.0969 | 157,839,997 |
| 2025-07-24 | 3,090.00 | 46.54 | 3.1049 | -3.3104 | 6.4154 | 3,118.29 | 3,141.64 | 3,166.40 | 24.4 | 0.1013 | 157,823,531 |
| 2025-07-23 | 3,115.00 | 49.09 | 6.7553 | -4.9143 | 11.6696 | 3,121.27 | 3,143.39 | 3,167.68 | 24.9 | 0.1048 | 157,844,278 |
| 2025-07-22 | 3,120.00 | 49.60 | 8.7709 | -7.8317 | 16.6026 | 3,121.93 | 3,144.36 | 3,168.57 | 25.5 | 0.1044 | 157,871,053 |
| 2025-07-21 | 3,165.00 | 54.25 | 10.7068 | -11.9823 | 22.6891 | 3,122.14 | 3,145.18 | 3,169.39 | 26.0 | 0.1036 | 157,910,258 |
| 2025-07-18 | 3,205.00 | 58.81 | 8.4402 | -17.6546 | 26.0948 | 3,117.62 | 3,144.51 | 3,169.46 | 25.4 | 0.1001 | 157,929,664 |
| 2025-07-17 | 3,200.00 | 58.41 | 1.3516 | -24.1783 | 25.5299 | 3,108.43 | 3,142.46 | 3,168.86 | 24.4 | 0.0975 | 157,907,120 |
| 2025-07-16 | 3,180.00 | 56.83 | -7.2065 | -30.5608 | 23.3542 | 3,098.79 | 3,140.51 | 3,168.34 | 23.4 | 0.0981 | 157,868,781 |
| 2025-07-15 | 3,160.00 | 55.25 | -15.9886 | -36.3993 | 20.4107 | 3,090.24 | 3,139.17 | 3,168.14 | 22.6 | 0.1013 | 157,817,692 |
| 2025-07-14 | 3,115.00 | 51.55 | -24.9289 | -41.5020 | 16.5731 | 3,082.89 | 3,138.46 | 3,168.28 | 22.0 | 0.1038 | 157,776,290 |
| 2025-07-11 | 3,100.00 | 50.28 | -31.3954 | -45.6453 | 14.2499 | 3,079.51 | 3,139.26 | 3,169.18 | 21.4 | 0.1033 | 157,742,866 |
| 2025-07-10 | 3,080.00 | 48.61 | -37.6652 | -49.2078 | 11.5426 | 3,077.36 | 3,140.59 | 3,170.34 | 21.1 | 0.1032 | 157,716,271 |
| 2025-07-09 | 3,080.00 | 48.61 | -43.0835 | -52.0934 | 9.0099 | 3,077.08 | 3,142.64 | 3,171.86 | 20.7 | 0.1085 | 157,716,271 |
| 2025-07-08 | 3,090.00 | 49.32 | -49.3725 | -54.3459 | 4.9734 | 3,076.77 | 3,144.77 | 3,173.40 | 20.3 | 0.1197 | 157,750,006 |
| 2025-07-07 | 3,055.00 | 46.78 | -57.6996 | -55.5892 | -2.1104 | 3,075.38 | 3,146.62 | 3,174.80 | 20.0 | 0.1226 | 157,700,111 |
| 2025-07-04 | 2,965.00 | 39.53 | -63.9251 | -55.0616 | -8.8635 | 3,077.53 | 3,149.73 | 3,176.82 | 19.7 | 0.1264 | 157,343,297 |
| 2025-07-03 | 3,050.00 | 44.89 | -61.7777 | -52.8458 | -8.9319 | 3,089.37 | 3,155.99 | 3,180.38 | 21.0 | 0.1242 | 157,407,587 |
| 2025-07-02 | 3,000.00 | 40.48 | -66.7927 | -50.6128 | -16.1799 | 3,093.51 | 3,159.58 | 3,182.57 | 21.7 | 0.1286 | 157,380,343 |
| 2025-07-01 | 2,990.00 | 39.58 | -67.1313 | -46.5678 | -20.5635 | 3,103.36 | 3,164.99 | 3,185.64 | 22.6 | 0.1323 | 157,339,165 |
| 2025-06-30 | 2,920.00 | 33.02 | -65.5688 | -41.4270 | -24.1419 | 3,115.29 | 3,170.93 | 3,188.92 | 24.0 | 0.1321 | 157,312,942 |
| 2025-06-27 | 2,985.00 | 36.43 | -55.4935 | -35.3915 | -20.1020 | 3,135.85 | 3,179.43 | 3,193.44 | 25.6 | 0.1190 | 157,407,126 |
| 2025-06-26 | 2,990.00 | 36.70 | -48.4448 | -30.3660 | -18.0788 | 3,151.73 | 3,186.02 | 3,196.95 | 27.0 | 0.1099 | 157,466,000 |
| 2025-06-25 | 3,065.00 | 40.95 | -39.2525 | -25.8463 | -13.4062 | 3,168.75 | 3,192.67 | 3,200.42 | 28.3 | 0.1013 | 157,632,306 |
| 2025-06-24 | 3,070.00 | 41.24 | -34.5852 | -22.4947 | -12.0905 | 3,179.67 | 3,196.99 | 3,202.70 | 28.9 | 0.1045 | 157,720,712 |
| 2025-06-23 | 3,080.00 | 41.80 | -28.6340 | -19.4721 | -9.1619 | 3,191.22 | 3,201.30 | 3,204.93 | 29.5 | 0.1037 | 157,838,588 |
| 2025-06-20 | 3,180.00 | 47.83 | -21.6399 | -17.1816 | -4.4583 | 3,202.92 | 3,205.41 | 3,207.03 | 30.0 | 0.1155 | 157,972,837 |
| 2025-06-19 | 3,205.00 | 49.48 | -22.5799 | -16.0671 | -6.5128 | 3,205.34 | 3,206.27 | 3,207.48 | 29.7 | 0.1155 | 158,021,253 |
| 2025-06-18 | 3,210.00 | 49.80 | -25.9967 | -14.4389 | -11.5578 | 3,205.37 | 3,206.32 | 3,207.53 | 29.2 | 0.1163 | 158,089,457 |
| 2025-06-17 | 3,190.00 | 48.57 | -30.4887 | -11.5494 | -18.9393 | 3,204.88 | 3,206.19 | 3,207.48 | 28.6 | 0.1170 | 157,964,974 |
| 2025-06-16 | 3,045.00 | 38.34 | -33.7423 | -6.8146 | -26.9278 | 3,206.45 | 3,206.74 | 3,207.78 | 27.9 | 0.1178 | 155,140,449 |
| 2025-06-13 | 3,040.00 | 37.95 | -22.6407 | -0.0826 | -22.5581 | 3,223.44 | 3,212.22 | 3,210.51 | 30.0 | 0.1037 | 155,104,248 |
| 2025-06-12 | 3,185.00 | 45.86 | -7.6326 | 5.5569 | -13.1895 | 3,242.75 | 3,218.06 | 3,213.38 | 32.3 | 0.0845 | 155,255,206 |
| 2025-06-11 | 3,250.00 | 50.21 | -3.1294 | 8.8543 | -11.9837 | 3,248.83 | 3,219.18 | 3,213.86 | 32.4 | 0.0815 | 155,304,311 |
| 2025-06-10 | 3,175.00 | 44.57 | -3.9543 | 11.8502 | -15.8045 | 3,248.71 | 3,218.14 | 3,213.25 | 32.6 | 0.0814 | 155,255,993 |
| 2025-06-09 | 3,200.00 | 46.19 | 2.6866 | 15.8013 | -13.1147 | 3,256.47 | 3,219.60 | 3,213.89 | 33.2 | 0.0772 | 155,318,330 |
| 2025-06-05 | 3,205.00 | 46.51 | 8.5784 | 19.0800 | -10.5017 | 3,262.41 | 3,220.26 | 3,214.13 | 33.7 | 0.0745 | 155,410,153 |
| 2025-06-04 | 3,240.00 | 48.66 | 15.4645 | 21.7054 | -6.2409 | 3,268.46 | 3,220.78 | 3,214.28 | 33.9 | 0.0730 | 155,489,999 |
