메드팩토
235980
KOSDAQ
6,860.00
기준일: 2025-11-28
+140 (+2.08%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
631,671
코드
235980
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
56.85
MACD Hist
-40.1626
ADX14
50.4
EMA20
6,418.16
EMA60
5,360.15
BBW
0.6916
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
41.7%
상승 확률
58.3%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 6,720.00 | 56.85 | 646.7640 | 686.9267 | -40.1626 | 6,418.16 | 5,360.15 | 4,837.47 | 50.4 | 0.6916 | 75,844,572 |
| 2025-11-26 | 7,030.00 | 60.90 | 707.7683 | 696.9673 | 10.8010 | 6,386.39 | 5,314.05 | 4,805.83 | 49.8 | 0.7673 | 76,812,110 |
| 2025-11-25 | 6,740.00 | 58.32 | 743.7735 | 694.2671 | 49.5064 | 6,318.64 | 5,255.88 | 4,768.45 | 49.6 | 0.8086 | 76,303,931 |
| 2025-11-24 | 6,740.00 | 58.32 | 808.4380 | 681.8905 | 126.5475 | 6,274.28 | 5,205.57 | 4,735.32 | 49.3 | 0.8598 | 76,303,931 |
| 2025-11-21 | 8,050.00 | 78.49 | 879.2143 | 650.2536 | 228.9607 | 6,225.26 | 5,153.56 | 4,701.62 | 49.0 | 0.9064 | 77,686,241 |
| 2025-11-20 | 7,510.00 | 75.20 | 823.3802 | 593.0134 | 230.3668 | 6,033.18 | 5,055.37 | 4,645.35 | 47.5 | 0.9062 | 75,438,760 |
| 2025-11-19 | 7,860.00 | 82.80 | 795.1209 | 535.4217 | 259.6992 | 5,877.73 | 4,972.16 | 4,597.20 | 45.0 | 0.9155 | 76,874,412 |
| 2025-11-18 | 7,010.00 | 77.73 | 711.8501 | 470.4969 | 241.3532 | 5,669.07 | 4,874.27 | 4,542.37 | 42.3 | 0.8811 | 68,550,312 |
| 2025-11-17 | 7,060.00 | 79.00 | 681.7575 | 410.1586 | 271.5989 | 5,527.92 | 4,801.87 | 4,500.89 | 40.0 | 0.8755 | 68,919,370 |
| 2025-11-14 | 7,050.00 | 78.94 | 628.3411 | 342.2589 | 286.0822 | 5,366.65 | 4,725.33 | 4,457.88 | 37.6 | 0.8507 | 68,592,633 |
| 2025-11-13 | 6,800.00 | 77.33 | 552.0409 | 270.7384 | 281.3026 | 5,189.45 | 4,646.53 | 4,414.32 | 35.1 | 0.7977 | 68,072,185 |
| 2025-11-12 | 6,750.00 | 77.01 | 472.0790 | 200.4127 | 271.6663 | 5,019.92 | 4,573.53 | 4,374.22 | 32.0 | 0.7395 | 63,332,936 |
| 2025-11-11 | 6,620.00 | 76.18 | 368.2429 | 132.4961 | 235.7468 | 4,837.80 | 4,499.75 | 4,334.29 | 28.8 | 0.6411 | 55,923,524 |
| 2025-11-10 | 6,110.00 | 72.59 | 243.5903 | 73.5594 | 170.0309 | 4,650.21 | 4,427.87 | 4,295.88 | 25.3 | 0.4991 | 47,232,843 |
| 2025-11-07 | 4,700.00 | 55.32 | 132.8725 | 31.0517 | 101.8208 | 4,496.54 | 4,370.85 | 4,265.39 | 22.8 | 0.3584 | 45,350,991 |
| 2025-11-06 | 4,985.00 | 62.74 | 133.1872 | 5.5965 | 127.5907 | 4,475.13 | 4,359.70 | 4,258.08 | 22.1 | 0.3511 | 45,607,451 |
| 2025-11-05 | 5,150.00 | 67.62 | 102.6334 | -26.3011 | 128.9345 | 4,421.46 | 4,338.50 | 4,245.87 | 20.0 | 0.3221 | 45,962,152 |
| 2025-11-04 | 5,020.00 | 65.66 | 45.3428 | -58.5348 | 103.8776 | 4,344.77 | 4,310.99 | 4,230.67 | 17.7 | 0.2602 | 45,121,642 |
| 2025-11-03 | 4,650.00 | 59.15 | -15.2040 | -84.5042 | 69.3002 | 4,273.69 | 4,286.96 | 4,217.41 | 15.6 | 0.1920 | 44,142,995 |
| 2025-10-31 | 4,340.00 | 52.08 | -54.5898 | -101.8292 | 47.2394 | 4,234.08 | 4,274.65 | 4,210.14 | 14.1 | 0.1641 | 43,651,919 |
| 2025-10-30 | 4,145.00 | 46.69 | -72.5028 | -113.6391 | 41.1362 | 4,222.93 | 4,272.43 | 4,207.95 | 13.9 | 0.1622 | 43,470,423 |
| 2025-10-29 | 4,525.00 | 58.62 | -74.4572 | -123.9231 | 49.4659 | 4,231.13 | 4,276.75 | 4,209.01 | 13.8 | 0.1716 | 43,834,295 |
| 2025-10-28 | 4,270.00 | 50.79 | -114.5596 | -136.2896 | 21.7300 | 4,200.20 | 4,268.34 | 4,203.70 | 12.4 | 0.1653 | 43,264,753 |
| 2025-10-27 | 4,220.00 | 49.03 | -138.1148 | -141.7221 | 3.6073 | 4,192.85 | 4,268.28 | 4,202.59 | 12.3 | 0.1928 | 43,148,799 |
| 2025-10-24 | 4,025.00 | 41.46 | -161.0800 | -142.6239 | -18.4561 | 4,189.99 | 4,269.92 | 4,202.29 | 12.6 | 0.2181 | 42,919,600 |
| 2025-10-23 | 3,985.00 | 39.76 | -168.1945 | -138.0099 | -30.1845 | 4,207.36 | 4,278.22 | 4,205.27 | 13.1 | 0.2277 | 42,779,586 |
| 2025-10-22 | 3,990.00 | 39.89 | -170.7559 | -130.4638 | -40.2921 | 4,230.76 | 4,288.16 | 4,208.97 | 13.8 | 0.2366 | 42,888,758 |
| 2025-10-21 | 3,990.00 | 39.89 | -172.0505 | -120.3908 | -51.6598 | 4,256.11 | 4,298.27 | 4,212.65 | 14.4 | 0.2745 | 42,888,758 |
| 2025-10-20 | 3,925.00 | 37.52 | -171.2004 | -107.4758 | -63.7246 | 4,284.12 | 4,308.72 | 4,216.40 | 15.1 | 0.2842 | 42,745,250 |
| 2025-10-17 | 3,990.00 | 38.95 | -161.0071 | -91.5447 | -69.4624 | 4,321.92 | 4,321.73 | 4,221.29 | 15.9 | 0.2923 | 42,932,182 |
| 2025-10-16 | 3,885.00 | 35.25 | -152.2728 | -74.1791 | -78.0938 | 4,356.86 | 4,332.97 | 4,225.18 | 16.1 | 0.3229 | 42,696,254 |
| 2025-10-15 | 4,040.00 | 38.44 | -128.2190 | -54.6556 | -73.5634 | 4,406.53 | 4,348.16 | 4,230.90 | 16.8 | 0.3319 | 42,975,303 |
| 2025-10-14 | 4,090.00 | 39.51 | -111.4344 | -36.2648 | -75.1696 | 4,445.11 | 4,358.60 | 4,234.11 | 18.0 | 0.3483 | 43,105,707 |
| 2025-10-13 | 4,185.00 | 41.56 | -93.4812 | -17.4724 | -76.0088 | 4,482.49 | 4,367.71 | 4,236.53 | 19.2 | 0.3760 | 43,337,225 |
| 2025-10-10 | 4,455.00 | 48.13 | -78.8793 | 1.5298 | -80.4092 | 4,513.81 | 4,373.90 | 4,237.40 | 19.8 | 0.4104 | 43,698,083 |
| 2025-10-02 | 4,165.00 | 38.41 | -86.5856 | 21.6321 | -108.2178 | 4,520.00 | 4,371.15 | 4,233.74 | 20.2 | 0.4311 | 43,318,670 |
| 2025-10-01 | 4,190.00 | 39.00 | -65.6350 | 48.6866 | -114.3215 | 4,557.37 | 4,378.14 | 4,234.89 | 21.4 | 0.4107 | 43,430,960 |
| 2025-09-30 | 4,220.00 | 39.67 | -40.4851 | 77.2669 | -117.7521 | 4,596.04 | 4,384.52 | 4,235.65 | 22.8 | 0.4026 | 43,540,187 |
| 2025-09-29 | 4,310.00 | 41.67 | -10.8504 | 106.7050 | -117.5554 | 4,635.62 | 4,390.09 | 4,235.91 | 24.4 | 0.4020 | 43,627,390 |
| 2025-09-26 | 4,300.00 | 41.37 | 17.9685 | 136.0938 | -118.1253 | 4,669.89 | 4,392.81 | 4,234.67 | 26.1 | 0.4150 | 43,530,216 |
| 2025-09-25 | 4,420.00 | 43.93 | 55.5086 | 165.6251 | -110.1165 | 4,708.83 | 4,395.96 | 4,233.57 | 27.6 | 0.4300 | 43,669,076 |
| 2025-09-24 | 4,455.00 | 44.68 | 90.3980 | 193.1542 | -102.7563 | 4,739.23 | 4,395.14 | 4,230.43 | 28.7 | 0.4415 | 43,770,445 |
| 2025-09-23 | 4,645.00 | 48.89 | 130.0509 | 218.8433 | -88.7924 | 4,769.15 | 4,393.11 | 4,226.66 | 29.7 | 0.4550 | 43,975,726 |
| 2025-09-22 | 4,675.00 | 49.57 | 159.4254 | 241.0414 | -81.6160 | 4,782.22 | 4,384.57 | 4,219.63 | 30.2 | 0.4764 | 44,152,919 |
| 2025-09-19 | 4,590.00 | 47.64 | 191.5445 | 261.4454 | -69.9009 | 4,793.51 | 4,374.73 | 4,211.98 | 30.7 | 0.5004 | 43,845,134 |
| 2025-09-18 | 4,665.00 | 49.18 | 238.4086 | 278.9206 | -40.5121 | 4,814.93 | 4,367.43 | 4,205.62 | 31.0 | 0.5299 | 44,180,013 |
| 2025-09-17 | 5,040.00 | 57.87 | 287.1200 | 289.0486 | -1.9286 | 4,830.71 | 4,357.34 | 4,197.90 | 31.1 | 0.5584 | 45,098,493 |
| 2025-09-16 | 4,865.00 | 54.38 | 306.9354 | 289.5308 | 17.4046 | 4,808.68 | 4,334.20 | 4,183.75 | 32.1 | 0.5793 | 44,724,761 |
| 2025-09-15 | 4,990.00 | 57.54 | 345.5808 | 285.1796 | 60.4011 | 4,802.75 | 4,316.21 | 4,172.30 | 32.8 | 0.5949 | 45,030,605 |
| 2025-09-12 | 5,300.00 | 66.44 | 377.1524 | 270.0794 | 107.0730 | 4,783.04 | 4,293.37 | 4,158.56 | 33.0 | 0.6063 | 45,451,148 |
| 2025-09-11 | 5,300.00 | 66.44 | 380.3998 | 243.3111 | 137.0887 | 4,728.63 | 4,259.25 | 4,139.37 | 32.3 | 0.6006 | 45,451,148 |
| 2025-09-10 | 5,400.00 | 69.43 | 379.0115 | 209.0389 | 169.9726 | 4,668.48 | 4,223.97 | 4,119.87 | 31.2 | 0.5909 | 46,100,623 |
| 2025-09-09 | 5,640.00 | 77.16 | 361.5449 | 166.5458 | 194.9991 | 4,591.48 | 4,184.10 | 4,098.35 | 29.4 | 0.5732 | 46,640,524 |
| 2025-09-08 | 5,830.00 | 84.03 | 309.5559 | 117.7960 | 191.7599 | 4,481.11 | 4,134.75 | 4,072.44 | 26.6 | 0.5206 | 47,298,153 |
| 2025-09-05 | 5,670.00 | 82.84 | 219.3510 | 69.8560 | 149.4949 | 4,339.12 | 4,077.28 | 4,042.90 | 23.0 | 0.4086 | 46,332,220 |
| 2025-09-04 | 5,140.00 | 77.70 | 117.3170 | 32.4823 | 84.8347 | 4,199.03 | 4,023.29 | 4,015.56 | 19.7 | 0.2545 | 44,242,308 |
| 2025-09-03 | 4,335.00 | 61.39 | 39.3418 | 11.2736 | 28.0682 | 4,099.98 | 3,985.44 | 3,996.66 | 16.8 | 0.1190 | 41,007,542 |
| 2025-09-02 | 4,230.00 | 57.63 | 21.2085 | 4.2566 | 16.9519 | 4,075.24 | 3,973.59 | 3,990.97 | 16.4 | 0.1070 | 40,865,930 |
| 2025-09-01 | 4,095.00 | 52.08 | 8.4462 | 0.0186 | 8.4276 | 4,058.95 | 3,964.89 | 3,986.95 | 15.9 | 0.1024 | 40,556,013 |
| 2025-08-29 | 4,050.00 | 50.05 | 5.7795 | -2.0883 | 7.8678 | 4,055.16 | 3,960.48 | 3,985.14 | 16.5 | 0.1106 | 40,336,672 |
| 2025-08-28 | 4,180.00 | 56.46 | 6.8735 | -4.0552 | 10.9288 | 4,055.70 | 3,957.45 | 3,984.05 | 16.7 | 0.1114 | 40,457,068 |
| 2025-08-27 | 4,160.00 | 55.65 | -5.0664 | -6.7874 | 1.7210 | 4,042.61 | 3,949.91 | 3,980.75 | 15.8 | 0.1111 | 40,053,819 |
| 2025-08-26 | 4,090.00 | 52.79 | -18.1961 | -7.2177 | -10.9784 | 4,030.26 | 3,942.78 | 3,977.74 | 16.2 | 0.1108 | 39,972,346 |
| 2025-08-25 | 4,025.00 | 50.00 | -27.5624 | -4.4731 | -23.0893 | 4,023.97 | 3,937.79 | 3,975.86 | 17.2 | 0.1150 | 39,893,703 |
| 2025-08-22 | 3,880.00 | 43.06 | -32.4980 | 1.2993 | -33.7973 | 4,023.86 | 3,934.84 | 3,975.03 | 18.5 | 0.1289 | 39,783,737 |
| 2025-08-21 | 3,870.00 | 42.55 | -23.5614 | 9.7486 | -33.3100 | 4,039.00 | 3,936.70 | 3,976.63 | 18.8 | 0.1464 | 39,737,816 |
| 2025-08-20 | 3,920.00 | 44.40 | -10.7942 | 18.0761 | -28.8703 | 4,056.79 | 3,938.96 | 3,978.42 | 19.3 | 0.1514 | 39,827,727 |
| 2025-08-19 | 4,015.00 | 48.09 | 0.5676 | 25.2937 | -24.7261 | 4,071.19 | 3,939.60 | 3,979.40 | 19.6 | 0.1497 | 39,940,019 |
| 2025-08-18 | 4,010.00 | 47.88 | 5.3883 | 31.4752 | -26.0868 | 4,077.11 | 3,937.04 | 3,978.80 | 20.4 | 0.1503 | 39,817,291 |
| 2025-08-14 | 4,110.00 | 51.80 | 11.9721 | 37.9969 | -26.0248 | 4,084.17 | 3,934.57 | 3,978.28 | 21.9 | 0.1505 | 39,885,102 |
| 2025-08-13 | 4,065.00 | 50.09 | 10.0194 | 44.5031 | -34.4837 | 4,081.46 | 3,928.62 | 3,976.06 | 23.1 | 0.1507 | 39,838,700 |
| 2025-08-12 | 3,920.00 | 44.17 | 11.9631 | 53.1240 | -41.1609 | 4,083.19 | 3,924.00 | 3,974.57 | 23.9 | 0.1551 | 39,752,481 |
| 2025-08-11 | 3,960.00 | 45.55 | 29.0336 | 63.4143 | -34.3806 | 4,100.36 | 3,924.14 | 3,975.49 | 24.9 | 0.1488 | 39,854,296 |
| 2025-08-08 | 4,130.00 | 51.98 | 46.3268 | 72.0094 | -25.6826 | 4,115.14 | 3,922.92 | 3,975.75 | 26.0 | 0.1466 | 40,040,811 |
| 2025-08-07 | 4,110.00 | 51.23 | 50.4162 | 78.4301 | -28.0139 | 4,113.58 | 3,915.90 | 3,973.15 | 27.8 | 0.1507 | 39,890,676 |
| 2025-08-06 | 4,235.00 | 56.36 | 56.9388 | 85.4335 | -28.4947 | 4,113.95 | 3,909.32 | 3,970.85 | 29.8 | 0.1533 | 40,029,360 |
| 2025-08-05 | 4,190.00 | 54.85 | 51.7086 | 92.5572 | -40.8486 | 4,101.21 | 3,898.28 | 3,966.42 | 31.7 | 0.1556 | 39,878,345 |
| 2025-08-04 | 3,960.00 | 45.97 | 48.8626 | 102.7694 | -53.9068 | 4,091.86 | 3,888.39 | 3,962.66 | 34.1 | 0.1580 | 39,689,363 |
| 2025-08-01 | 3,850.00 | 40.81 | 67.9376 | 116.2461 | -48.3085 | 4,105.74 | 3,885.97 | 3,962.70 | 36.5 | 0.1541 | 39,157,334 |
| 2025-07-31 | 4,100.00 | 51.13 | 102.4960 | 128.3232 | -25.8272 | 4,132.66 | 3,887.18 | 3,964.60 | 38.7 | 0.1392 | 39,589,360 |
| 2025-07-30 | 4,175.00 | 55.00 | 119.6596 | 134.7800 | -15.1204 | 4,136.10 | 3,879.97 | 3,962.32 | 39.2 | 0.1559 | 39,832,729 |
| 2025-07-29 | 4,155.00 | 54.14 | 132.1899 | 138.5601 | -6.3702 | 4,132.01 | 3,869.97 | 3,958.75 | 40.0 | 0.1808 | 39,693,108 |
| 2025-07-28 | 4,190.00 | 55.87 | 148.2966 | 140.1526 | 8.1440 | 4,129.59 | 3,860.31 | 3,955.45 | 40.9 | 0.2090 | 39,975,794 |
| 2025-07-25 | 4,320.00 | 62.82 | 163.1340 | 138.1167 | 25.0173 | 4,123.23 | 3,849.13 | 3,951.51 | 41.2 | 0.2306 | 40,220,130 |
| 2025-07-24 | 4,450.00 | 71.02 | 166.4626 | 131.8623 | 34.6003 | 4,102.52 | 3,833.17 | 3,945.31 | 40.6 | 0.2441 | 40,678,065 |
| 2025-07-23 | 4,400.00 | 69.60 | 155.0535 | 123.2123 | 31.8413 | 4,065.94 | 3,812.26 | 3,936.83 | 39.3 | 0.2437 | 40,374,448 |
| 2025-07-22 | 4,310.00 | 66.90 | 143.3270 | 115.2519 | 28.0751 | 4,030.78 | 3,792.34 | 3,929.05 | 37.8 | 0.2291 | 39,431,045 |
| 2025-07-21 | 4,290.00 | 66.28 | 135.4386 | 108.2332 | 27.2054 | 4,001.38 | 3,774.79 | 3,922.64 | 36.7 | 0.2164 | 39,206,663 |
| 2025-07-18 | 4,315.00 | 67.75 | 125.4364 | 101.4318 | 24.0046 | 3,971.00 | 3,757.32 | 3,916.47 | 35.8 | 0.2045 | 39,418,167 |
| 2025-07-17 | 4,240.00 | 65.63 | 108.3000 | 95.4307 | 12.8693 | 3,934.79 | 3,738.42 | 3,909.77 | 34.8 | 0.1842 | 39,142,519 |
| 2025-07-16 | 3,970.00 | 55.91 | 92.4888 | 92.2133 | 0.2755 | 3,902.67 | 3,721.42 | 3,904.22 | 33.9 | 0.1671 | 38,791,758 |
| 2025-07-15 | 4,025.00 | 59.07 | 98.4536 | 92.1445 | 6.3092 | 3,895.58 | 3,712.99 | 3,903.12 | 33.5 | 0.1699 | 38,908,362 |
| 2025-07-14 | 3,995.00 | 57.86 | 99.0348 | 90.5672 | 8.4676 | 3,881.95 | 3,702.41 | 3,901.07 | 32.5 | 0.1705 | 38,628,802 |
| 2025-07-11 | 4,005.00 | 58.40 | 101.3907 | 88.4503 | 12.9404 | 3,870.05 | 3,692.50 | 3,899.49 | 31.9 | 0.1687 | 38,754,998 |
| 2025-07-10 | 4,025.00 | 59.41 | 101.9047 | 85.2152 | 16.6895 | 3,855.85 | 3,681.90 | 3,897.72 | 30.5 | 0.1663 | 38,855,390 |
| 2025-07-09 | 4,015.00 | 59.08 | 99.0421 | 81.0428 | 17.9993 | 3,838.04 | 3,670.27 | 3,895.58 | 28.9 | 0.1628 | 38,417,027 |
| 2025-07-08 | 4,020.00 | 59.30 | 94.9660 | 76.5429 | 18.4230 | 3,819.42 | 3,658.59 | 3,893.57 | 27.8 | 0.1647 | 38,641,039 |
| 2025-07-07 | 4,050.00 | 60.58 | 87.8729 | 71.9372 | 15.9357 | 3,798.30 | 3,646.33 | 3,891.44 | 26.3 | 0.1696 | 38,865,617 |
| 2025-07-04 | 4,200.00 | 67.33 | 74.4870 | 67.9533 | 6.5337 | 3,771.81 | 3,632.65 | 3,888.78 | 24.8 | 0.1623 | 39,165,810 |
| 2025-07-03 | 3,830.00 | 56.15 | 41.0454 | 66.3198 | -25.2744 | 3,726.74 | 3,613.42 | 3,883.55 | 23.2 | 0.1398 | 37,539,740 |
| 2025-07-02 | 3,720.00 | 51.57 | 35.4375 | 72.6384 | -37.2009 | 3,715.87 | 3,606.08 | 3,884.45 | 23.1 | 0.1447 | 37,423,643 |
| 2025-07-01 | 3,640.00 | 47.90 | 38.9644 | 81.9387 | -42.9743 | 3,715.43 | 3,602.22 | 3,887.21 | 23.0 | 0.1448 | 37,082,621 |
| 2025-06-30 | 3,645.00 | 48.11 | 51.0446 | 92.6822 | -41.6376 | 3,723.37 | 3,600.93 | 3,891.37 | 24.2 | 0.1528 | 37,172,709 |
| 2025-06-27 | 3,630.00 | 47.46 | 65.2118 | 103.0917 | -37.8798 | 3,731.62 | 3,599.44 | 3,895.51 | 25.6 | 0.1596 | 37,038,601 |
| 2025-06-26 | 3,620.00 | 47.06 | 83.8731 | 112.5616 | -28.6885 | 3,742.32 | 3,598.40 | 3,899.97 | 26.7 | 0.1657 | 36,945,781 |
| 2025-06-25 | 3,840.00 | 55.94 | 107.4898 | 119.7337 | -12.2439 | 3,755.19 | 3,597.67 | 3,904.68 | 27.8 | 0.1632 | 37,162,320 |
| 2025-06-24 | 3,910.00 | 59.25 | 113.6699 | 122.7947 | -9.1248 | 3,746.27 | 3,589.46 | 3,905.76 | 27.9 | 0.1692 | 37,286,244 |
| 2025-06-23 | 3,805.00 | 55.59 | 112.7773 | 125.0759 | -12.2986 | 3,729.03 | 3,578.59 | 3,905.69 | 27.9 | 0.1682 | 37,072,481 |
| 2025-06-20 | 3,880.00 | 59.11 | 120.6885 | 128.1506 | -7.4620 | 3,721.04 | 3,570.92 | 3,907.38 | 28.0 | 0.1777 | 37,358,627 |
| 2025-06-19 | 3,900.00 | 60.05 | 121.3943 | 130.0161 | -8.6218 | 3,704.30 | 3,560.44 | 3,907.84 | 28.7 | 0.1910 | 37,470,249 |
| 2025-06-18 | 3,730.00 | 54.31 | 118.4930 | 132.1715 | -13.6786 | 3,683.70 | 3,548.93 | 3,907.98 | 28.3 | 0.1971 | 36,851,022 |
| 2025-06-17 | 3,710.00 | 53.58 | 130.3754 | 135.5912 | -5.2158 | 3,678.83 | 3,542.79 | 3,910.97 | 30.1 | 0.2088 | 36,764,910 |
| 2025-06-16 | 3,775.00 | 56.29 | 145.6817 | 136.8951 | 8.7866 | 3,675.55 | 3,537.12 | 3,914.34 | 31.5 | 0.2117 | 36,864,819 |
| 2025-06-13 | 3,750.00 | 55.49 | 156.4810 | 134.6985 | 21.7825 | 3,665.08 | 3,529.06 | 3,916.69 | 33.0 | 0.2101 | 36,671,984 |
| 2025-06-12 | 3,955.00 | 64.52 | 170.5341 | 129.2528 | 41.2812 | 3,656.14 | 3,521.57 | 3,919.49 | 34.3 | 0.2290 | 36,927,215 |
| 2025-06-11 | 4,045.00 | 69.10 | 165.1177 | 118.9325 | 46.1852 | 3,624.68 | 3,506.88 | 3,918.89 | 33.4 | 0.2393 | 37,094,945 |
| 2025-06-10 | 4,090.00 | 71.46 | 146.6391 | 107.3862 | 39.2529 | 3,580.44 | 3,488.64 | 3,916.77 | 32.2 | 0.2347 | 37,270,114 |
| 2025-06-09 | 3,800.00 | 64.14 | 116.3390 | 97.5730 | 18.7660 | 3,526.80 | 3,468.25 | 3,913.86 | 30.8 | 0.2140 | 36,697,269 |
| 2025-06-05 | 3,660.00 | 59.48 | 105.5001 | 92.8815 | 12.6186 | 3,498.04 | 3,457.01 | 3,915.77 | 30.7 | 0.2114 | 36,541,250 |
| 2025-06-04 | 3,635.00 | 58.59 | 104.3857 | 89.7268 | 14.6589 | 3,480.99 | 3,450.12 | 3,920.07 | 31.5 | 0.2191 | 36,409,858 |
