신테카바이오
226330
KOSDAQ
4,640.00
기준일: 2025-11-28
-70 (-1.49%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
386,926
코드
226330
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
48.70
MACD Hist
-88.0709
ADX14
30.1
EMA20
4,865.92
EMA60
4,924.74
BBW
0.5098
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 4,710.00 | 48.70 | 113.3157 | 201.3866 | -88.0709 | 4,865.92 | 4,924.74 | 5,438.68 | 30.1 | 0.5098 | 142,166,063 |
| 2025-11-26 | 4,545.00 | 46.61 | 144.8136 | 223.4044 | -78.5908 | 4,882.33 | 4,932.02 | 5,450.93 | 31.4 | 0.5454 | 141,524,899 |
| 2025-11-25 | 4,640.00 | 47.65 | 199.7099 | 243.0521 | -43.3421 | 4,917.84 | 4,945.14 | 5,466.15 | 33.2 | 0.5799 | 141,856,273 |
| 2025-11-24 | 4,440.00 | 45.26 | 257.2001 | 253.8876 | 3.3124 | 4,947.08 | 4,955.48 | 5,480.04 | 35.2 | 0.6048 | 140,939,098 |
| 2025-11-21 | 5,240.00 | 54.50 | 347.2009 | 253.0595 | 94.1414 | 5,000.46 | 4,972.95 | 5,497.52 | 37.7 | 0.6257 | 141,834,629 |
| 2025-11-20 | 5,720.00 | 61.50 | 375.5700 | 229.5242 | 146.0458 | 4,975.25 | 4,963.90 | 5,501.85 | 38.8 | 0.6517 | 142,183,333 |
| 2025-11-19 | 5,820.00 | 63.07 | 357.4437 | 193.0127 | 164.4310 | 4,896.85 | 4,938.27 | 5,498.18 | 38.8 | 0.6487 | 142,620,679 |
| 2025-11-18 | 5,500.00 | 60.04 | 318.9269 | 151.9050 | 167.0219 | 4,799.68 | 4,908.38 | 5,492.77 | 38.9 | 0.6230 | 142,104,450 |
| 2025-11-17 | 5,290.00 | 57.95 | 297.7084 | 110.1495 | 187.5589 | 4,725.96 | 4,888.33 | 5,492.65 | 39.3 | 0.6101 | 141,753,492 |
| 2025-11-14 | 5,900.00 | 67.51 | 287.6773 | 63.2597 | 224.4176 | 4,666.59 | 4,874.71 | 5,496.05 | 39.8 | 0.6012 | 142,339,365 |
| 2025-11-13 | 5,860.00 | 67.18 | 208.5806 | 7.1554 | 201.4252 | 4,536.75 | 4,839.95 | 5,489.27 | 38.7 | 0.5286 | 140,504,629 |
| 2025-11-12 | 5,470.00 | 63.86 | 108.6632 | -43.2010 | 151.8642 | 4,397.47 | 4,805.38 | 5,483.03 | 37.7 | 0.4195 | 132,519,383 |
| 2025-11-11 | 4,215.00 | 48.18 | 19.2608 | -81.1670 | 100.4278 | 4,284.57 | 4,782.85 | 5,483.25 | 37.7 | 0.3229 | 131,305,010 |
| 2025-11-10 | 4,505.00 | 53.13 | 32.6526 | -106.2740 | 138.9265 | 4,291.89 | 4,802.10 | 5,504.57 | 39.6 | 0.3248 | 131,866,145 |
| 2025-11-07 | 5,120.00 | 66.59 | 19.7431 | -141.0056 | 160.7487 | 4,269.46 | 4,812.17 | 5,521.37 | 40.8 | 0.3167 | 132,518,096 |
| 2025-11-06 | 4,430.00 | 54.60 | -59.6395 | -181.1928 | 121.5532 | 4,179.93 | 4,801.73 | 5,528.11 | 40.5 | 0.2223 | 130,084,945 |
| 2025-11-05 | 4,840.00 | 68.08 | -89.8385 | -211.5811 | 121.7425 | 4,153.60 | 4,814.33 | 5,546.57 | 41.2 | 0.2066 | 131,122,673 |
| 2025-11-04 | 4,240.00 | 51.98 | -168.8222 | -242.0167 | 73.1945 | 4,081.35 | 4,813.46 | 5,558.45 | 40.4 | 0.1010 | 128,005,780 |
| 2025-11-03 | 3,965.00 | 38.85 | -206.0875 | -260.3153 | 54.2279 | 4,064.65 | 4,832.90 | 5,580.60 | 43.5 | 0.0872 | 127,609,793 |
| 2025-10-31 | 3,985.00 | 39.58 | -222.6540 | -273.8723 | 51.2183 | 4,075.14 | 4,862.32 | 5,607.76 | 43.9 | 0.0952 | 127,667,810 |
| 2025-10-30 | 3,890.00 | 34.12 | -242.5966 | -286.6769 | 44.0803 | 4,084.63 | 4,892.06 | 5,635.03 | 44.0 | 0.1019 | 127,625,898 |
| 2025-10-29 | 3,810.00 | 29.11 | -254.8492 | -297.6970 | 42.8478 | 4,105.12 | 4,926.03 | 5,664.36 | 44.1 | 0.1133 | 127,519,214 |
| 2025-10-28 | 3,960.00 | 33.55 | -258.6356 | -308.4089 | 49.7733 | 4,136.18 | 4,963.86 | 5,695.52 | 44.2 | 0.1136 | 127,592,194 |
| 2025-10-27 | 3,930.00 | 31.61 | -274.9792 | -320.8522 | 45.8730 | 4,154.73 | 4,997.89 | 5,724.69 | 45.1 | 0.1196 | 127,537,486 |
| 2025-10-24 | 3,835.00 | 25.19 | -288.7854 | -332.3205 | 43.5351 | 4,178.38 | 5,034.09 | 5,754.86 | 45.2 | 0.1231 | 127,469,517 |
| 2025-10-23 | 3,925.00 | 27.46 | -292.5339 | -343.2043 | 50.6704 | 4,214.53 | 5,074.74 | 5,787.12 | 45.4 | 0.1259 | 127,585,297 |
| 2025-10-22 | 4,060.00 | 31.40 | -302.2268 | -355.8719 | 53.6450 | 4,245.00 | 5,113.71 | 5,818.42 | 46.3 | 0.1309 | 127,628,181 |
| 2025-10-21 | 3,975.00 | 25.12 | -323.9480 | -369.2831 | 45.3351 | 4,264.48 | 5,149.43 | 5,847.97 | 47.2 | 0.1381 | 127,571,062 |
| 2025-10-20 | 3,965.00 | 24.36 | -338.3057 | -380.6169 | 42.3112 | 4,294.95 | 5,189.24 | 5,879.45 | 47.9 | 0.1380 | 127,517,316 |
| 2025-10-17 | 3,970.00 | 24.48 | -350.6922 | -391.1947 | 40.5025 | 4,329.68 | 5,230.74 | 5,911.63 | 48.5 | 0.1345 | 127,554,260 |
| 2025-10-16 | 4,085.00 | 27.22 | -361.9101 | -401.3203 | 39.4102 | 4,367.54 | 5,273.48 | 5,944.26 | 49.2 | 0.2801 | 127,627,894 |
| 2025-10-15 | 4,040.00 | 24.13 | -382.6731 | -411.1729 | 28.4998 | 4,397.28 | 5,313.77 | 5,975.51 | 50.4 | 0.3722 | 127,520,383 |
| 2025-10-14 | 3,990.00 | 20.67 | -399.0263 | -418.2978 | 19.2715 | 4,434.89 | 5,356.95 | 6,008.04 | 49.6 | 0.4306 | 127,480,997 |
| 2025-10-13 | 3,985.00 | 20.33 | -409.0040 | -423.1157 | 14.1117 | 4,481.72 | 5,403.28 | 6,041.95 | 48.7 | 0.4687 | 127,420,441 |
| 2025-10-10 | 4,050.00 | 21.43 | -415.2809 | -426.6436 | 11.3627 | 4,534.01 | 5,451.36 | 6,076.52 | 47.8 | 0.4992 | 127,479,483 |
| 2025-10-02 | 4,130.00 | 22.85 | -423.8703 | -429.4843 | 5.6140 | 4,584.96 | 5,498.86 | 6,110.58 | 46.8 | 0.5160 | 127,558,390 |
| 2025-10-01 | 4,150.00 | 23.20 | -436.8135 | -430.8878 | -5.9257 | 4,632.85 | 5,545.27 | 6,143.87 | 46.2 | 0.5149 | 127,611,128 |
| 2025-09-30 | 4,085.00 | 19.41 | -449.0165 | -429.4064 | -19.6101 | 4,683.67 | 5,592.56 | 6,177.38 | 45.6 | 0.5227 | 127,571,458 |
| 2025-09-29 | 4,170.00 | 20.65 | -451.4426 | -424.5038 | -26.9388 | 4,746.69 | 5,643.67 | 6,212.55 | 45.1 | 0.5168 | 127,630,764 |
| 2025-09-26 | 4,170.00 | 20.65 | -456.6273 | -417.7692 | -38.8582 | 4,807.40 | 5,693.62 | 6,246.87 | 44.6 | 0.5006 | 127,630,764 |
| 2025-09-25 | 4,280.00 | 22.23 | -456.6030 | -408.0546 | -48.5484 | 4,874.49 | 5,745.27 | 6,281.78 | 44.1 | 0.4862 | 127,701,143 |
| 2025-09-24 | 4,280.00 | 22.23 | -461.1305 | -395.9175 | -65.2130 | 4,937.07 | 5,794.94 | 6,315.42 | 43.6 | 0.4737 | 127,701,143 |
| 2025-09-23 | 4,260.00 | 21.29 | -460.2019 | -379.6142 | -80.5877 | 5,006.24 | 5,846.29 | 6,349.63 | 43.3 | 0.4585 | 127,644,547 |
| 2025-09-22 | 4,280.00 | 21.53 | -450.2865 | -359.4673 | -90.8192 | 5,084.79 | 5,900.07 | 6,384.75 | 43.0 | 0.4331 | 127,738,272 |
| 2025-09-19 | 4,395.00 | 22.93 | -433.1175 | -336.7625 | -96.3550 | 5,169.50 | 5,954.98 | 6,420.13 | 42.7 | 0.4040 | 127,884,054 |
| 2025-09-18 | 4,390.00 | 22.72 | -416.6129 | -312.6738 | -103.9391 | 5,251.03 | 6,007.86 | 6,454.16 | 42.6 | 0.3735 | 127,804,926 |
| 2025-09-17 | 4,370.00 | 21.96 | -388.9780 | -286.6890 | -102.2890 | 5,341.66 | 6,062.71 | 6,488.85 | 42.5 | 0.3341 | 127,581,785 |
| 2025-09-16 | 4,355.00 | 21.42 | -346.0116 | -261.1168 | -84.8949 | 5,443.94 | 6,120.09 | 6,524.46 | 41.8 | 0.2834 | 127,439,194 |
| 2025-09-15 | 4,350.00 | 21.26 | -284.6108 | -239.8930 | -44.7177 | 5,558.57 | 6,179.92 | 6,560.93 | 41.0 | 0.2186 | 127,206,653 |
| 2025-09-12 | 5,430.00 | 37.26 | -201.5921 | -228.7136 | 27.1215 | 5,685.78 | 6,241.95 | 6,598.08 | 40.2 | 0.0980 | 127,887,993 |
| 2025-09-11 | 5,530.00 | 39.84 | -202.6614 | -235.4940 | 32.8326 | 5,712.71 | 6,269.48 | 6,617.72 | 41.9 | 0.1237 | 128,289,280 |
| 2025-09-10 | 5,540.00 | 40.10 | -211.2603 | -243.7021 | 32.4419 | 5,731.94 | 6,294.54 | 6,636.00 | 42.6 | 0.1460 | 128,366,836 |
| 2025-09-09 | 5,560.00 | 40.59 | -220.1808 | -251.8126 | 31.6317 | 5,752.15 | 6,320.12 | 6,654.42 | 43.5 | 0.1554 | 128,423,292 |
| 2025-09-08 | 5,660.00 | 43.01 | -230.4005 | -259.7205 | 29.3200 | 5,772.37 | 6,345.89 | 6,672.81 | 44.6 | 0.1681 | 128,471,011 |
| 2025-09-05 | 5,610.00 | 41.39 | -250.2750 | -267.0505 | 16.7755 | 5,784.20 | 6,369.14 | 6,689.83 | 45.9 | 0.1794 | 128,404,049 |
| 2025-09-04 | 5,360.00 | 32.42 | -266.9108 | -271.2444 | 4.3336 | 5,802.54 | 6,394.87 | 6,707.98 | 46.4 | 0.1888 | 128,322,593 |
| 2025-09-03 | 5,660.00 | 39.08 | -258.8073 | -272.3278 | 13.5205 | 5,849.12 | 6,429.95 | 6,730.64 | 45.8 | 0.1845 | 128,475,111 |
| 2025-09-02 | 5,610.00 | 37.08 | -275.2453 | -275.7079 | 0.4626 | 5,869.03 | 6,456.05 | 6,748.63 | 45.7 | 0.1900 | 128,449,196 |
| 2025-09-01 | 5,360.00 | 25.76 | -287.1316 | -275.8236 | -11.3080 | 5,896.29 | 6,484.73 | 6,767.77 | 45.3 | 0.1906 | 128,391,574 |
| 2025-08-29 | 5,590.00 | 30.44 | -272.6719 | -272.9966 | 0.3247 | 5,952.75 | 6,522.86 | 6,791.43 | 44.1 | 0.1696 | 128,523,533 |
| 2025-08-28 | 5,640.00 | 31.60 | -273.6681 | -273.0778 | -0.5903 | 5,990.93 | 6,554.48 | 6,811.62 | 44.3 | 0.1706 | 128,557,408 |
| 2025-08-27 | 5,740.00 | 34.00 | -276.0499 | -272.9302 | -3.1197 | 6,027.87 | 6,585.48 | 6,831.31 | 44.8 | 0.1667 | 128,599,847 |
| 2025-08-26 | 5,670.00 | 30.57 | -285.2564 | -272.1502 | -13.1062 | 6,058.17 | 6,614.14 | 6,849.65 | 45.3 | 0.1623 | 128,545,887 |
| 2025-08-25 | 5,750.00 | 32.35 | -285.7309 | -268.8737 | -16.8572 | 6,099.03 | 6,646.14 | 6,869.48 | 43.9 | 0.1548 | 128,577,718 |
| 2025-08-22 | 5,670.00 | 28.47 | -290.3259 | -264.6594 | -25.6665 | 6,135.77 | 6,676.52 | 6,888.29 | 42.6 | 0.1564 | 128,548,460 |
| 2025-08-21 | 5,630.00 | 26.52 | -283.8223 | -258.2427 | -25.5796 | 6,184.80 | 6,710.64 | 6,908.77 | 41.2 | 0.1592 | 128,518,551 |
| 2025-08-20 | 5,700.00 | 27.75 | -267.3204 | -251.8478 | -15.4726 | 6,243.20 | 6,747.27 | 6,930.26 | 39.7 | 0.1592 | 128,562,172 |
| 2025-08-19 | 5,920.00 | 32.11 | -249.4969 | -247.9797 | -1.5172 | 6,300.38 | 6,782.77 | 6,950.94 | 38.2 | 0.1549 | 128,624,466 |
| 2025-08-18 | 5,850.00 | 28.80 | -245.5186 | -247.6004 | 2.0818 | 6,340.42 | 6,812.02 | 6,968.26 | 37.1 | 0.1606 | 128,581,188 |
| 2025-08-14 | 6,170.00 | 36.31 | -229.7424 | -248.1208 | 18.3784 | 6,392.04 | 6,844.63 | 6,987.06 | 36.0 | 0.1672 | 128,658,196 |
| 2025-08-13 | 6,200.00 | 37.15 | -238.8464 | -252.7154 | 13.8691 | 6,415.41 | 6,867.50 | 7,000.79 | 36.1 | 0.1810 | 128,717,783 |
| 2025-08-12 | 6,100.00 | 32.29 | -250.0467 | -256.1827 | 6.1360 | 6,438.09 | 6,890.13 | 7,014.25 | 35.9 | 0.1815 | 128,672,787 |
| 2025-08-11 | 6,200.00 | 34.78 | -250.5236 | -257.7167 | 7.1931 | 6,473.68 | 6,916.91 | 7,029.61 | 35.7 | 0.1804 | 128,723,395 |
| 2025-08-08 | 6,200.00 | 34.78 | -257.6701 | -259.5150 | 1.8449 | 6,502.49 | 6,941.21 | 7,043.56 | 35.3 | 0.1762 | 128,723,395 |
| 2025-08-07 | 6,240.00 | 35.74 | -263.0437 | -259.9762 | -3.0675 | 6,534.33 | 6,966.34 | 7,057.73 | 35.3 | 0.1750 | 128,775,790 |
| 2025-08-06 | 6,260.00 | 36.20 | -270.1490 | -259.2093 | -10.9397 | 6,565.31 | 6,990.96 | 7,071.48 | 35.0 | 0.1725 | 128,827,502 |
| 2025-08-05 | 6,260.00 | 36.20 | -277.3249 | -256.4744 | -20.8505 | 6,597.45 | 7,015.74 | 7,085.11 | 34.7 | 0.1679 | 128,827,502 |
| 2025-08-04 | 6,240.00 | 35.48 | -282.4501 | -251.2617 | -31.1883 | 6,632.97 | 7,041.36 | 7,098.98 | 34.3 | 0.1658 | 128,782,614 |
| 2025-08-01 | 6,070.00 | 29.20 | -282.8470 | -243.4646 | -39.3823 | 6,674.33 | 7,068.52 | 7,113.42 | 33.0 | 0.1583 | 128,742,313 |
| 2025-07-31 | 6,400.00 | 35.42 | -261.9303 | -233.6191 | -28.3113 | 6,737.94 | 7,102.37 | 7,130.95 | 31.5 | 0.1361 | 128,857,123 |
| 2025-07-30 | 6,320.00 | 32.16 | -265.0232 | -226.5412 | -38.4819 | 6,773.52 | 7,126.18 | 7,143.24 | 30.8 | 0.1397 | 128,816,084 |
| 2025-07-29 | 6,230.00 | 28.40 | -256.9705 | -216.9208 | -40.0497 | 6,821.26 | 7,153.51 | 7,157.08 | 29.3 | 0.1370 | 128,792,544 |
| 2025-07-28 | 6,320.00 | 29.94 | -233.7909 | -206.9083 | -26.8825 | 6,883.49 | 7,184.81 | 7,172.66 | 27.7 | 0.1258 | 128,880,786 |
| 2025-07-25 | 6,510.00 | 33.51 | -209.9683 | -200.1877 | -9.7806 | 6,942.81 | 7,214.13 | 7,186.99 | 26.1 | 0.1265 | 128,939,935 |
| 2025-07-24 | 6,690.00 | 37.44 | -195.8535 | -197.7425 | 1.8891 | 6,988.37 | 7,238.00 | 7,198.37 | 25.1 | 0.1360 | 128,993,219 |
| 2025-07-23 | 6,800.00 | 40.11 | -193.3163 | -198.2148 | 4.8985 | 7,019.78 | 7,256.57 | 7,206.91 | 24.7 | 0.1609 | 129,062,656 |
| 2025-07-22 | 6,780.00 | 39.38 | -198.4660 | -199.4394 | 0.9734 | 7,042.91 | 7,272.05 | 7,213.75 | 24.3 | 0.1814 | 129,026,046 |
| 2025-07-21 | 6,820.00 | 40.29 | -200.1158 | -199.6828 | -0.4330 | 7,070.58 | 7,288.73 | 7,221.04 | 24.2 | 0.2017 | 129,079,331 |
| 2025-07-18 | 6,990.00 | 44.34 | -203.3835 | -199.5745 | -3.8089 | 7,096.96 | 7,304.62 | 7,227.78 | 24.2 | 0.2114 | 129,152,507 |
| 2025-07-17 | 6,980.00 | 44.03 | -221.9050 | -198.6223 | -23.2827 | 7,108.22 | 7,315.29 | 7,231.77 | 24.7 | 0.2167 | 129,023,670 |
| 2025-07-16 | 6,730.00 | 35.81 | -241.2994 | -192.8016 | -48.4977 | 7,121.72 | 7,326.65 | 7,236.01 | 24.8 | 0.2229 | 128,923,107 |
| 2025-07-15 | 6,850.00 | 38.32 | -237.0892 | -180.6772 | -56.4120 | 7,162.95 | 7,346.88 | 7,244.51 | 23.9 | 0.2204 | 128,969,854 |
| 2025-07-14 | 6,670.00 | 31.64 | -240.4852 | -166.5742 | -73.9110 | 7,195.89 | 7,363.72 | 7,251.14 | 22.9 | 0.2201 | 128,906,753 |
| 2025-07-11 | 6,860.00 | 35.39 | -222.9944 | -148.0964 | -74.8980 | 7,251.25 | 7,387.24 | 7,260.91 | 21.8 | 0.2053 | 128,984,748 |
| 2025-07-10 | 6,840.00 | 34.64 | -216.7717 | -129.3719 | -87.3998 | 7,292.43 | 7,405.11 | 7,267.65 | 21.2 | 0.1958 | 128,943,405 |
| 2025-07-09 | 6,790.00 | 32.81 | -203.6399 | -107.5220 | -96.1179 | 7,340.06 | 7,424.27 | 7,274.83 | 20.5 | 0.1889 | 128,892,543 |
| 2025-07-08 | 6,960.00 | 35.99 | -178.8260 | -83.4925 | -95.3334 | 7,397.96 | 7,445.77 | 7,282.98 | 19.8 | 0.1891 | 128,980,972 |
| 2025-07-07 | 6,890.00 | 33.52 | -161.8624 | -59.6592 | -102.2032 | 7,444.06 | 7,462.23 | 7,288.41 | 19.6 | 0.1890 | 128,908,015 |
| 2025-07-04 | 6,900.00 | 33.70 | -130.7290 | -34.1084 | -96.6207 | 7,502.38 | 7,481.63 | 7,295.11 | 19.1 | 0.1813 | 128,958,082 |
| 2025-07-03 | 7,160.00 | 38.46 | -90.1082 | -9.9532 | -80.1550 | 7,565.79 | 7,501.35 | 7,301.75 | 18.6 | 0.1554 | 129,060,698 |
| 2025-07-02 | 7,200.00 | 39.26 | -63.4233 | 10.0856 | -73.5089 | 7,608.51 | 7,512.92 | 7,304.13 | 19.0 | 0.1432 | 129,130,284 |
| 2025-07-01 | 7,270.00 | 40.62 | -32.5140 | 28.4628 | -60.9767 | 7,651.51 | 7,523.52 | 7,305.88 | 19.4 | 0.1369 | 129,220,010 |
| 2025-06-30 | 7,460.00 | 44.51 | 0.2833 | 43.7070 | -43.4236 | 7,691.67 | 7,532.12 | 7,306.48 | 20.5 | 0.1342 | 129,337,366 |
| 2025-06-27 | 7,520.00 | 45.79 | 22.7950 | 54.5629 | -31.7679 | 7,716.05 | 7,534.56 | 7,303.90 | 22.0 | 0.1361 | 129,443,780 |
| 2025-06-26 | 7,730.00 | 50.54 | 45.0874 | 62.5048 | -17.4174 | 7,736.69 | 7,535.06 | 7,300.27 | 23.4 | 0.1353 | 129,608,724 |
| 2025-06-25 | 7,750.00 | 51.01 | 51.5030 | 66.8592 | -15.3562 | 7,737.40 | 7,528.45 | 7,293.05 | 24.3 | 0.1361 | 129,777,721 |
| 2025-06-24 | 7,870.00 | 53.78 | 56.9062 | 70.6982 | -13.7921 | 7,736.07 | 7,520.94 | 7,285.37 | 25.3 | 0.1412 | 129,922,689 |
| 2025-06-23 | 7,760.00 | 51.54 | 50.7566 | 74.1463 | -23.3897 | 7,721.97 | 7,509.11 | 7,275.54 | 25.7 | 0.1452 | 129,636,606 |
| 2025-06-20 | 7,630.00 | 48.82 | 53.3693 | 79.9937 | -26.6244 | 7,717.97 | 7,500.60 | 7,267.40 | 27.1 | 0.1457 | 129,441,162 |
| 2025-06-19 | 7,720.00 | 50.65 | 69.1641 | 86.6498 | -17.4857 | 7,727.23 | 7,496.21 | 7,261.30 | 27.6 | 0.1460 | 129,618,543 |
| 2025-06-18 | 7,750.00 | 51.24 | 79.1544 | 91.0212 | -11.8668 | 7,727.99 | 7,488.63 | 7,253.60 | 28.4 | 0.1491 | 129,754,418 |
| 2025-06-17 | 7,790.00 | 52.00 | 87.6997 | 93.9879 | -6.2882 | 7,725.67 | 7,479.77 | 7,245.25 | 28.8 | 0.1497 | 129,849,466 |
| 2025-06-16 | 7,630.00 | 49.21 | 93.2583 | 95.5599 | -2.3016 | 7,718.90 | 7,469.25 | 7,236.10 | 29.2 | 0.1625 | 129,634,665 |
| 2025-06-13 | 7,620.00 | 49.04 | 115.2875 | 96.1354 | 19.1522 | 7,728.26 | 7,463.80 | 7,229.48 | 30.6 | 0.1624 | 129,458,822 |
| 2025-06-12 | 7,900.00 | 53.76 | 142.7461 | 91.3473 | 51.3988 | 7,739.65 | 7,458.51 | 7,222.91 | 31.8 | 0.1619 | 129,749,611 |
| 2025-06-11 | 8,250.00 | 60.52 | 147.2078 | 78.4976 | 68.7102 | 7,722.77 | 7,443.54 | 7,211.53 | 31.7 | 0.1616 | 129,965,724 |
| 2025-06-10 | 8,210.00 | 59.99 | 115.1250 | 61.3201 | 53.8049 | 7,667.28 | 7,416.21 | 7,194.08 | 30.5 | 0.1496 | 129,784,138 |
| 2025-06-09 | 8,260.00 | 60.94 | 76.5738 | 47.8688 | 28.7050 | 7,610.15 | 7,389.30 | 7,177.01 | 29.1 | 0.1363 | 129,960,816 |
| 2025-06-05 | 7,740.00 | 53.83 | 21.1638 | 40.6926 | -19.5287 | 7,541.74 | 7,359.78 | 7,158.80 | 27.8 | 0.1193 | 129,562,271 |
| 2025-06-04 | 7,500.00 | 49.93 | 3.0782 | 45.5748 | -42.4966 | 7,520.87 | 7,346.89 | 7,149.04 | 26.9 | 0.1310 | 129,134,052 |
