유니테크노
241690
KOSDAQ
3,530.00
기준일: 2025-11-28
+70 (+2.02%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
161,654
코드
241690
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
50.06
MACD Hist
-29.3916
ADX14
29.4
EMA20
3,487.10
EMA60
3,354.48
BBW
0.3791
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
50%
상승 확률
50%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 3,460.00 | 50.06 | 50.0775 | 79.4691 | -29.3916 | 3,487.10 | 3,354.48 | 3,260.64 | 29.4 | 0.3791 | 143,142,364 |
| 2025-11-26 | 3,450.00 | 49.64 | 59.4433 | 86.8170 | -27.3737 | 3,489.95 | 3,350.90 | 3,257.28 | 30.3 | 0.3838 | 142,944,137 |
| 2025-11-25 | 3,400.00 | 47.60 | 71.5510 | 93.6604 | -22.1094 | 3,494.16 | 3,347.54 | 3,254.05 | 31.5 | 0.3846 | 142,790,131 |
| 2025-11-24 | 3,450.00 | 49.47 | 91.0551 | 99.1878 | -8.1327 | 3,504.07 | 3,345.76 | 3,251.59 | 32.9 | 0.3852 | 143,069,102 |
| 2025-11-21 | 3,455.00 | 49.65 | 109.5340 | 101.2210 | 8.3131 | 3,509.76 | 3,342.23 | 3,248.26 | 34.0 | 0.3883 | 143,284,541 |
| 2025-11-20 | 3,660.00 | 57.64 | 131.0175 | 99.1427 | 31.8748 | 3,515.52 | 3,338.40 | 3,244.78 | 35.0 | 0.3917 | 143,637,112 |
| 2025-11-19 | 3,655.00 | 57.48 | 135.6599 | 91.1740 | 44.4859 | 3,500.32 | 3,327.50 | 3,237.81 | 35.1 | 0.3892 | 143,151,960 |
| 2025-11-18 | 3,700.00 | 59.30 | 140.1211 | 80.0525 | 60.0685 | 3,484.03 | 3,316.40 | 3,230.79 | 35.2 | 0.3856 | 144,489,025 |
| 2025-11-17 | 3,780.00 | 62.56 | 139.1952 | 65.0354 | 74.1598 | 3,461.30 | 3,303.40 | 3,222.91 | 34.6 | 0.3794 | 146,163,607 |
| 2025-11-14 | 3,720.00 | 61.07 | 127.8433 | 46.4955 | 81.3479 | 3,427.75 | 3,287.24 | 3,213.54 | 33.5 | 0.3667 | 142,805,286 |
| 2025-11-13 | 4,015.00 | 74.62 | 117.6038 | 26.1585 | 91.4453 | 3,396.99 | 3,272.57 | 3,205.03 | 32.6 | 0.3559 | 143,995,648 |
| 2025-11-12 | 3,950.00 | 73.42 | 72.7874 | 3.2972 | 69.4903 | 3,331.94 | 3,247.40 | 3,191.42 | 30.0 | 0.3072 | 134,658,843 |
| 2025-11-11 | 4,015.00 | 76.81 | 21.1449 | -14.0754 | 35.2203 | 3,266.88 | 3,223.59 | 3,178.67 | 27.6 | 0.2526 | 143,374,109 |
| 2025-11-10 | 3,090.00 | 40.41 | -51.6954 | -22.8805 | -28.8149 | 3,188.13 | 3,196.76 | 3,164.61 | 25.7 | 0.1462 | 131,184,843 |
| 2025-11-07 | 3,030.00 | 34.19 | -49.7324 | -15.6768 | -34.0557 | 3,198.46 | 3,200.38 | 3,165.87 | 25.0 | 0.1402 | 131,149,351 |
| 2025-11-06 | 3,070.00 | 36.55 | -40.3945 | -7.1628 | -33.2317 | 3,216.19 | 3,206.15 | 3,168.15 | 23.4 | 0.1255 | 131,207,912 |
| 2025-11-05 | 3,030.00 | 32.20 | -31.9611 | 1.1451 | -33.1062 | 3,231.58 | 3,210.77 | 3,169.80 | 21.9 | 0.1157 | 131,142,477 |
| 2025-11-04 | 3,110.00 | 36.90 | -16.6593 | 9.4216 | -26.0809 | 3,252.79 | 3,216.90 | 3,172.15 | 20.3 | 0.0998 | 131,285,105 |
| 2025-11-03 | 3,120.00 | 37.54 | -5.0319 | 15.9419 | -20.9737 | 3,267.83 | 3,220.52 | 3,173.20 | 19.9 | 0.0944 | 131,362,122 |
| 2025-10-31 | 3,150.00 | 39.43 | 8.8640 | 21.1853 | -12.3213 | 3,283.39 | 3,223.93 | 3,174.09 | 19.6 | 0.0891 | 131,444,851 |
| 2025-10-30 | 3,260.00 | 47.60 | 23.4167 | 24.2656 | -0.8489 | 3,297.43 | 3,226.44 | 3,174.50 | 19.6 | 0.0866 | 131,538,782 |
| 2025-10-29 | 3,380.00 | 60.24 | 30.4507 | 24.4778 | 5.9728 | 3,301.37 | 3,225.30 | 3,173.06 | 20.9 | 0.0875 | 131,676,303 |
| 2025-10-28 | 3,365.00 | 58.98 | 26.7674 | 22.9846 | 3.7828 | 3,293.09 | 3,220.05 | 3,169.58 | 20.9 | 0.0845 | 131,560,817 |
| 2025-10-27 | 3,290.00 | 51.87 | 23.2042 | 22.0390 | 1.1652 | 3,285.52 | 3,215.14 | 3,166.30 | 21.0 | 0.0802 | 131,408,340 |
| 2025-10-24 | 3,270.00 | 49.71 | 25.9551 | 21.7476 | 4.2074 | 3,285.05 | 3,212.60 | 3,164.22 | 21.9 | 0.0798 | 131,320,069 |
| 2025-10-23 | 3,350.00 | 59.64 | 31.1250 | 20.6958 | 10.4293 | 3,286.63 | 3,210.66 | 3,162.44 | 22.5 | 0.0800 | 131,417,765 |
| 2025-10-22 | 3,370.00 | 62.54 | 29.1256 | 18.0885 | 11.0372 | 3,279.96 | 3,205.93 | 3,159.29 | 22.2 | 0.0792 | 131,493,142 |
| 2025-10-21 | 3,340.00 | 59.82 | 24.1136 | 15.3292 | 8.7844 | 3,270.48 | 3,200.37 | 3,155.75 | 21.9 | 0.0739 | 131,389,582 |
| 2025-10-20 | 3,320.00 | 57.93 | 20.4203 | 13.1331 | 7.2872 | 3,263.17 | 3,195.64 | 3,152.65 | 21.0 | 0.0715 | 131,155,928 |
| 2025-10-17 | 3,300.00 | 56.00 | 17.4456 | 11.3113 | 6.1343 | 3,257.18 | 3,191.42 | 3,149.84 | 20.8 | 0.0722 | 131,087,266 |
| 2025-10-16 | 3,320.00 | 58.49 | 15.4314 | 9.7777 | 5.6537 | 3,252.68 | 3,187.74 | 3,147.31 | 20.6 | 0.0720 | 131,162,576 |
| 2025-10-15 | 3,310.00 | 57.61 | 10.5997 | 8.3643 | 2.2354 | 3,245.59 | 3,183.26 | 3,144.41 | 20.1 | 0.0727 | 131,046,860 |
| 2025-10-14 | 3,285.00 | 55.44 | 5.2968 | 7.8054 | -2.5086 | 3,238.81 | 3,178.96 | 3,141.63 | 20.0 | 0.0740 | 130,983,477 |
| 2025-10-13 | 3,290.00 | 55.97 | 0.9967 | 8.4326 | -7.4359 | 3,233.95 | 3,175.37 | 3,139.22 | 19.9 | 0.0812 | 131,123,946 |
| 2025-10-10 | 3,250.00 | 52.58 | -5.0154 | 10.2915 | -15.3069 | 3,228.05 | 3,171.48 | 3,136.68 | 20.3 | 0.0847 | 130,959,810 |
| 2025-10-02 | 3,185.00 | 46.35 | -8.5433 | 14.1183 | -22.6616 | 3,225.74 | 3,168.82 | 3,134.78 | 21.4 | 0.0857 | 130,869,981 |
| 2025-10-01 | 3,160.00 | 43.70 | -6.3037 | 19.7837 | -26.0874 | 3,230.03 | 3,168.27 | 3,133.93 | 22.8 | 0.0848 | 130,805,783 |
| 2025-09-30 | 3,160.00 | 43.70 | -0.8081 | 26.3055 | -27.1136 | 3,237.40 | 3,168.55 | 3,133.50 | 24.1 | 0.0781 | 130,805,783 |
| 2025-09-29 | 3,170.00 | 44.46 | 6.2181 | 33.0839 | -26.8659 | 3,245.55 | 3,168.84 | 3,133.05 | 25.5 | 0.0735 | 130,901,890 |
| 2025-09-26 | 3,175.00 | 44.82 | 14.0774 | 39.8004 | -25.7230 | 3,253.50 | 3,168.80 | 3,132.43 | 27.4 | 0.0650 | 130,953,293 |
| 2025-09-25 | 3,230.00 | 48.86 | 23.3950 | 46.2311 | -22.8362 | 3,261.76 | 3,168.59 | 3,131.71 | 29.4 | 0.0627 | 131,061,509 |
| 2025-09-24 | 3,205.00 | 46.84 | 29.3472 | 51.9402 | -22.5930 | 3,265.10 | 3,166.51 | 3,130.06 | 30.5 | 0.0869 | 131,006,080 |
| 2025-09-23 | 3,250.00 | 50.15 | 39.0631 | 57.5884 | -18.5254 | 3,271.43 | 3,165.21 | 3,128.80 | 31.9 | 0.1232 | 131,113,876 |
| 2025-09-22 | 3,260.00 | 50.89 | 46.3140 | 62.2198 | -15.9058 | 3,273.69 | 3,162.33 | 3,126.77 | 33.2 | 0.1474 | 131,229,571 |
| 2025-09-19 | 3,285.00 | 52.70 | 53.8770 | 66.1962 | -12.3192 | 3,275.13 | 3,159.02 | 3,124.53 | 34.1 | 0.1673 | 131,357,259 |
| 2025-09-18 | 3,340.00 | 56.84 | 60.2010 | 69.2760 | -9.0751 | 3,274.09 | 3,154.75 | 3,121.83 | 34.2 | 0.1832 | 131,484,203 |
| 2025-09-17 | 3,295.00 | 54.10 | 61.7971 | 71.5448 | -9.7477 | 3,267.15 | 3,148.47 | 3,118.16 | 34.4 | 0.1940 | 131,385,865 |
| 2025-09-16 | 3,305.00 | 54.82 | 67.5172 | 73.9817 | -6.4645 | 3,264.22 | 3,143.50 | 3,115.19 | 34.9 | 0.2097 | 131,479,455 |
| 2025-09-15 | 3,330.00 | 56.56 | 72.8179 | 75.5979 | -2.7800 | 3,259.93 | 3,138.03 | 3,112.00 | 34.8 | 0.2236 | 131,555,090 |
| 2025-09-12 | 3,295.00 | 54.69 | 75.9789 | 76.2929 | -0.3140 | 3,252.55 | 3,131.52 | 3,108.34 | 34.6 | 0.2283 | 131,433,184 |
| 2025-09-11 | 3,330.00 | 56.97 | 82.4720 | 76.3713 | 6.1006 | 3,248.08 | 3,125.98 | 3,105.20 | 34.4 | 0.2286 | 131,568,901 |
| 2025-09-10 | 3,330.00 | 56.97 | 85.9963 | 74.8462 | 11.1501 | 3,239.46 | 3,119.06 | 3,101.42 | 33.9 | 0.2274 | 131,568,901 |
| 2025-09-09 | 3,385.00 | 60.37 | 89.2437 | 72.0587 | 17.1851 | 3,229.93 | 3,111.91 | 3,097.58 | 33.3 | 0.2262 | 131,734,289 |
| 2025-09-08 | 3,355.00 | 59.13 | 86.4906 | 67.7624 | 18.7282 | 3,213.60 | 3,102.66 | 3,092.75 | 32.3 | 0.2200 | 131,572,292 |
| 2025-09-05 | 3,320.00 | 57.70 | 84.7730 | 63.0803 | 21.6927 | 3,198.72 | 3,094.10 | 3,088.34 | 31.2 | 0.2150 | 131,319,922 |
| 2025-09-04 | 3,350.00 | 59.36 | 84.9114 | 57.6572 | 27.2543 | 3,185.95 | 3,086.45 | 3,084.45 | 30.2 | 0.2119 | 131,493,074 |
| 2025-09-03 | 3,285.00 | 56.87 | 80.7984 | 50.8436 | 29.9548 | 3,168.68 | 3,077.51 | 3,079.99 | 29.0 | 0.2056 | 131,218,737 |
| 2025-09-02 | 3,375.00 | 61.73 | 80.9916 | 43.3549 | 37.6367 | 3,156.44 | 3,070.48 | 3,076.54 | 27.8 | 0.2058 | 131,595,643 |
| 2025-09-01 | 3,320.00 | 59.78 | 70.8966 | 33.9457 | 36.9509 | 3,133.43 | 3,060.16 | 3,071.52 | 25.8 | 0.2028 | 131,135,206 |
| 2025-08-29 | 3,425.00 | 65.71 | 62.5804 | 24.7080 | 37.8724 | 3,113.80 | 3,051.35 | 3,067.35 | 23.6 | 0.2014 | 131,753,247 |
| 2025-08-28 | 3,565.00 | 74.91 | 40.3647 | 15.2399 | 25.1248 | 3,081.04 | 3,038.68 | 3,061.34 | 20.5 | 0.1778 | 132,681,032 |
| 2025-08-27 | 2,980.00 | 45.05 | -2.8322 | 8.9587 | -11.7909 | 3,030.09 | 3,020.84 | 3,052.87 | 17.2 | 0.0998 | 121,131,311 |
| 2025-08-26 | 3,010.00 | 47.76 | 1.6377 | 11.9064 | -10.2687 | 3,035.37 | 3,022.22 | 3,054.10 | 18.2 | 0.1040 | 121,180,810 |
| 2025-08-25 | 3,010.00 | 47.76 | 4.2645 | 14.4736 | -10.2091 | 3,038.04 | 3,022.64 | 3,054.84 | 18.8 | 0.1074 | 121,180,810 |
| 2025-08-22 | 3,020.00 | 48.59 | 7.5552 | 17.0259 | -9.4707 | 3,040.99 | 3,023.07 | 3,055.59 | 19.4 | 0.1080 | 121,218,811 |
| 2025-08-21 | 3,040.00 | 50.23 | 10.6272 | 19.3935 | -8.7663 | 3,043.20 | 3,023.17 | 3,056.19 | 19.9 | 0.1079 | 121,265,124 |
| 2025-08-20 | 2,975.00 | 44.59 | 12.3574 | 21.5851 | -9.2277 | 3,043.53 | 3,022.60 | 3,056.46 | 20.8 | 0.1085 | 121,228,448 |
| 2025-08-19 | 2,965.00 | 43.68 | 21.0041 | 23.8920 | -2.8879 | 3,050.75 | 3,024.21 | 3,057.83 | 22.1 | 0.1068 | 121,157,549 |
| 2025-08-18 | 3,045.00 | 49.77 | 32.7531 | 24.6140 | 8.1391 | 3,059.78 | 3,026.22 | 3,059.39 | 23.6 | 0.1056 | 121,254,976 |
| 2025-08-14 | 3,145.00 | 59.37 | 39.1273 | 22.5792 | 16.5481 | 3,061.33 | 3,025.58 | 3,059.63 | 24.5 | 0.1072 | 121,374,866 |
| 2025-08-13 | 3,145.00 | 59.37 | 36.5122 | 18.4422 | 18.0699 | 3,052.52 | 3,021.54 | 3,058.20 | 23.6 | 0.1052 | 121,374,866 |
| 2025-08-12 | 3,115.00 | 57.23 | 32.6432 | 13.9247 | 18.7184 | 3,042.79 | 3,017.35 | 3,056.74 | 22.4 | 0.1019 | 121,285,696 |
| 2025-08-11 | 3,175.00 | 63.42 | 30.2846 | 9.2451 | 21.0395 | 3,035.19 | 3,014.04 | 3,055.76 | 21.1 | 0.0986 | 121,374,342 |
| 2025-08-08 | 3,145.00 | 61.49 | 20.7247 | 3.9852 | 16.7395 | 3,020.47 | 3,008.58 | 3,053.76 | 19.2 | 0.0870 | 121,204,901 |
| 2025-08-07 | 3,105.00 | 58.79 | 11.2759 | -0.1996 | 11.4755 | 3,007.36 | 3,003.96 | 3,052.22 | 17.4 | 0.0776 | 121,070,924 |
| 2025-08-06 | 3,115.00 | 59.76 | 3.1245 | -3.0685 | 6.1930 | 2,997.08 | 3,000.54 | 3,051.34 | 16.0 | 0.0717 | 121,151,231 |
| 2025-08-05 | 3,010.00 | 52.04 | -8.3434 | -4.6167 | -3.7266 | 2,984.67 | 2,996.66 | 3,050.27 | 14.6 | 0.0626 | 120,447,723 |
| 2025-08-04 | 2,920.00 | 43.39 | -12.1682 | -3.6851 | -8.4831 | 2,982.01 | 2,996.20 | 3,050.94 | 14.4 | 0.0640 | 120,233,199 |
| 2025-08-01 | 2,915.00 | 42.85 | -7.7095 | -1.5643 | -6.1452 | 2,988.53 | 2,998.79 | 3,053.14 | 14.3 | 0.0617 | 120,202,681 |
| 2025-07-31 | 3,000.00 | 50.32 | -1.3973 | -0.0280 | -1.3693 | 2,996.27 | 3,001.63 | 3,055.46 | 14.3 | 0.0585 | 120,290,688 |
| 2025-07-30 | 3,020.00 | 52.31 | -1.9748 | 0.3143 | -2.2891 | 2,995.88 | 3,001.68 | 3,056.40 | 14.6 | 0.0584 | 120,334,418 |
| 2025-07-29 | 2,925.00 | 42.23 | -4.7197 | 0.8866 | -5.6062 | 2,993.34 | 3,001.06 | 3,057.01 | 15.5 | 0.0577 | 120,281,030 |
| 2025-07-28 | 2,945.00 | 44.05 | 1.5183 | 2.2881 | -0.7698 | 3,000.54 | 3,003.64 | 3,059.23 | 16.1 | 0.0543 | 120,335,238 |
| 2025-07-25 | 2,990.00 | 48.40 | 7.4218 | 2.4806 | 4.9412 | 3,006.38 | 3,005.63 | 3,061.15 | 17.2 | 0.0539 | 120,384,136 |
| 2025-07-24 | 3,025.00 | 52.13 | 10.2670 | 1.2453 | 9.0218 | 3,008.11 | 3,006.16 | 3,062.34 | 17.2 | 0.0541 | 120,463,915 |
| 2025-07-23 | 3,075.00 | 58.05 | 10.1856 | -1.0101 | 11.1958 | 3,006.33 | 3,005.52 | 3,062.97 | 16.6 | 0.0551 | 120,609,928 |
| 2025-07-22 | 3,025.00 | 53.10 | 4.8426 | -3.8091 | 8.6517 | 2,999.10 | 3,003.16 | 3,062.77 | 16.0 | 0.0572 | 120,535,684 |
| 2025-07-21 | 3,105.00 | 64.39 | 3.0435 | -5.9720 | 9.0155 | 2,996.37 | 3,002.42 | 3,063.40 | 14.6 | 0.0578 | 120,652,480 |
| 2025-07-18 | 2,985.00 | 49.42 | -7.4425 | -8.2259 | 0.7834 | 2,984.94 | 2,998.94 | 3,062.70 | 13.1 | 0.0472 | 120,299,365 |
| 2025-07-17 | 2,965.00 | 45.89 | -8.5001 | -8.4218 | -0.0784 | 2,984.93 | 2,999.42 | 3,064.01 | 13.3 | 0.0491 | 120,271,217 |
| 2025-07-16 | 2,965.00 | 45.89 | -7.6900 | -8.4022 | 0.7121 | 2,987.03 | 3,000.58 | 3,065.67 | 13.0 | 0.0485 | 120,271,217 |
| 2025-07-15 | 3,000.00 | 51.28 | -6.5441 | -8.5802 | 2.0361 | 2,989.35 | 3,001.79 | 3,067.37 | 13.0 | 0.0481 | 120,303,658 |
| 2025-07-14 | 3,010.00 | 52.93 | -8.5500 | -9.0892 | 0.5392 | 2,988.23 | 3,001.85 | 3,068.50 | 13.8 | 0.0494 | 120,338,305 |
| 2025-07-11 | 2,980.00 | 48.30 | -12.0041 | -9.2240 | -2.7801 | 2,985.94 | 3,001.57 | 3,069.48 | 14.6 | 0.0498 | 120,307,065 |
| 2025-07-10 | 2,975.00 | 47.50 | -13.1836 | -8.5290 | -4.6546 | 2,986.56 | 3,002.31 | 3,070.98 | 15.1 | 0.0499 | 120,239,847 |
| 2025-07-09 | 2,965.00 | 45.95 | -13.9882 | -7.3653 | -6.6229 | 2,987.78 | 3,003.23 | 3,072.60 | 15.1 | 0.0525 | 120,191,076 |
| 2025-07-08 | 2,940.00 | 41.97 | -13.7935 | -5.7096 | -8.0839 | 2,990.18 | 3,004.53 | 3,074.41 | 15.1 | 0.0567 | 120,170,457 |
| 2025-07-07 | 2,950.00 | 43.15 | -10.7990 | -3.6886 | -7.1104 | 2,995.46 | 3,006.71 | 3,076.67 | 14.3 | 0.0566 | 120,196,367 |
| 2025-07-04 | 2,955.00 | 43.72 | -7.8380 | -1.9110 | -5.9269 | 3,000.25 | 3,008.64 | 3,078.79 | 13.6 | 0.0564 | 120,225,983 |
| 2025-07-03 | 2,995.00 | 48.49 | -4.4537 | -0.4293 | -4.0244 | 3,005.01 | 3,010.46 | 3,080.87 | 13.0 | 0.0547 | 120,320,980 |
| 2025-07-02 | 2,985.00 | 47.15 | -4.1421 | 0.5768 | -4.7189 | 3,006.06 | 3,010.98 | 3,082.32 | 12.6 | 0.0543 | 120,282,299 |
| 2025-07-01 | 2,990.00 | 47.72 | -2.6659 | 1.7565 | -4.4224 | 3,008.28 | 3,011.86 | 3,083.95 | 12.0 | 0.0541 | 120,314,897 |
| 2025-06-30 | 2,950.00 | 42.52 | -1.2521 | 2.8621 | -4.1142 | 3,010.21 | 3,012.60 | 3,085.53 | 11.2 | 0.0539 | 120,284,691 |
| 2025-06-27 | 2,980.00 | 45.69 | 4.6434 | 3.8907 | 0.7527 | 3,016.54 | 3,014.72 | 3,087.81 | 10.5 | 0.0498 | 120,338,517 |
| 2025-06-26 | 3,040.00 | 53.03 | 9.0460 | 3.7025 | 5.3435 | 3,020.39 | 3,015.90 | 3,089.62 | 10.8 | 0.0498 | 120,392,655 |
| 2025-06-25 | 3,090.00 | 60.56 | 8.4248 | 2.3666 | 6.0582 | 3,018.33 | 3,015.08 | 3,090.46 | 11.6 | 0.0547 | 120,463,672 |
| 2025-06-24 | 3,035.00 | 53.87 | 2.4184 | 0.8521 | 1.5663 | 3,010.78 | 3,012.54 | 3,090.46 | 11.7 | 0.0537 | 120,381,332 |
| 2025-06-23 | 3,015.00 | 51.06 | 0.3169 | 0.4605 | -0.1437 | 3,008.23 | 3,011.78 | 3,091.40 | 12.3 | 0.0562 | 120,300,795 |
| 2025-06-20 | 3,035.00 | 54.12 | -0.3337 | 0.4964 | -0.8301 | 3,007.52 | 3,011.67 | 3,092.68 | 12.2 | 0.0576 | 120,353,869 |
| 2025-06-19 | 3,005.00 | 49.95 | -3.1955 | 0.7040 | -3.8995 | 3,004.63 | 3,010.88 | 3,093.65 | 12.9 | 0.0574 | 120,314,825 |
| 2025-06-18 | 2,975.00 | 45.34 | -3.7473 | 1.6788 | -5.4261 | 3,004.59 | 3,011.08 | 3,095.14 | 13.1 | 0.0580 | 120,250,965 |
| 2025-06-17 | 2,955.00 | 42.03 | -1.3424 | 3.0354 | -4.3778 | 3,007.70 | 3,012.31 | 3,097.16 | 12.9 | 0.0643 | 120,207,894 |
| 2025-06-16 | 2,960.00 | 42.63 | 3.7829 | 4.1298 | -0.3469 | 3,013.25 | 3,014.25 | 3,099.55 | 12.9 | 0.0656 | 120,257,402 |
| 2025-06-13 | 3,000.00 | 47.67 | 9.7606 | 4.2166 | 5.5440 | 3,018.85 | 3,016.09 | 3,101.89 | 13.5 | 0.0650 | 120,305,391 |
| 2025-06-12 | 3,050.00 | 55.26 | 13.1755 | 2.8306 | 10.3450 | 3,020.84 | 3,016.63 | 3,103.61 | 14.2 | 0.0669 | 120,362,787 |
| 2025-06-11 | 3,075.00 | 59.68 | 12.2517 | 0.2443 | 12.0074 | 3,017.77 | 3,015.50 | 3,104.51 | 14.5 | 0.0690 | 120,428,889 |
| 2025-06-10 | 3,065.00 | 58.45 | 8.3490 | -2.7575 | 11.1065 | 3,011.74 | 3,013.48 | 3,105.00 | 14.0 | 0.0681 | 120,375,017 |
| 2025-06-09 | 3,065.00 | 58.45 | 4.2644 | -5.5342 | 9.7986 | 3,006.14 | 3,011.74 | 3,105.68 | 14.0 | 0.0669 | 120,375,017 |
| 2025-06-05 | 3,050.00 | 56.74 | -1.0111 | -7.9838 | 6.9727 | 2,999.94 | 3,009.93 | 3,106.36 | 14.1 | 0.0661 | 120,332,487 |
| 2025-06-04 | 3,020.00 | 53.15 | -6.2025 | -9.7270 | 3.5245 | 2,994.67 | 3,008.57 | 3,107.31 | 14.8 | 0.0665 | 120,306,672 |
