SG
255220
KOSDAQ
2,575.00
기준일: 2025-11-28
-15 (-0.58%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,768,004
코드
255220
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
69.14
MACD Hist
58.8976
ADX14
25.8
EMA20
2,322.13
EMA60
2,265.01
BBW
0.3439
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
22.2%
상승 확률
66.7%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 2,590.00 | 69.14 | 86.9775 | 28.0799 | 58.8976 | 2,322.13 | 2,265.01 | 2,296.55 | 25.8 | 0.3439 | 820,950,669 |
| 2025-11-26 | 2,630.00 | 72.66 | 73.1889 | 13.3555 | 59.8334 | 2,293.93 | 2,253.99 | 2,291.62 | 24.5 | 0.3147 | 823,994,416 |
| 2025-11-25 | 2,575.00 | 70.76 | 50.4523 | -1.6029 | 52.0552 | 2,258.56 | 2,241.24 | 2,285.93 | 22.7 | 0.2720 | 818,453,016 |
| 2025-11-24 | 2,545.00 | 69.69 | 26.2984 | -14.6167 | 40.9150 | 2,225.25 | 2,229.93 | 2,281.07 | 21.6 | 0.2327 | 814,978,112 |
| 2025-11-21 | 2,400.00 | 63.75 | -1.8589 | -24.8454 | 22.9866 | 2,191.59 | 2,219.25 | 2,276.64 | 19.7 | 0.1947 | 804,751,447 |
| 2025-11-20 | 2,255.00 | 55.70 | -23.0070 | -30.5921 | 7.5850 | 2,169.65 | 2,213.12 | 2,274.57 | 18.9 | 0.1864 | 798,597,625 |
| 2025-11-19 | 2,130.00 | 46.11 | -34.9015 | -32.4883 | -2.4132 | 2,160.67 | 2,211.70 | 2,274.89 | 20.0 | 0.1934 | 796,912,242 |
| 2025-11-18 | 2,080.00 | 41.39 | -36.8483 | -31.8850 | -4.9632 | 2,163.90 | 2,214.47 | 2,277.33 | 20.0 | 0.1969 | 796,239,402 |
| 2025-11-17 | 2,165.00 | 48.02 | -33.7062 | -30.6442 | -3.0619 | 2,172.73 | 2,219.03 | 2,280.65 | 20.5 | 0.1980 | 796,952,659 |
| 2025-11-14 | 2,140.00 | 45.64 | -37.8600 | -29.8788 | -7.9812 | 2,173.54 | 2,220.86 | 2,282.59 | 20.9 | 0.2047 | 796,107,261 |
| 2025-11-13 | 2,190.00 | 49.88 | -40.0656 | -27.8835 | -12.1821 | 2,177.07 | 2,223.61 | 2,284.99 | 22.2 | 0.2342 | 796,834,225 |
| 2025-11-12 | 2,105.00 | 41.28 | -47.3888 | -24.8379 | -22.5509 | 2,175.71 | 2,224.74 | 2,286.58 | 23.6 | 0.2340 | 795,871,178 |
| 2025-11-11 | 2,070.00 | 37.15 | -47.3922 | -19.2002 | -28.1920 | 2,183.15 | 2,228.80 | 2,289.63 | 24.2 | 0.2273 | 795,087,392 |
| 2025-11-10 | 2,060.00 | 35.96 | -43.1435 | -12.1522 | -30.9913 | 2,195.06 | 2,234.19 | 2,293.33 | 24.1 | 0.2182 | 794,256,163 |
| 2025-11-07 | 2,035.00 | 33.01 | -36.0749 | -4.4044 | -31.6705 | 2,209.28 | 2,240.09 | 2,297.25 | 23.3 | 0.2075 | 793,114,783 |
| 2025-11-06 | 2,075.00 | 35.43 | -23.9825 | 3.5132 | -27.4958 | 2,227.63 | 2,247.04 | 2,301.65 | 22.5 | 0.1906 | 794,178,547 |
| 2025-11-05 | 2,110.00 | 37.69 | -12.2722 | 10.3872 | -22.6594 | 2,243.69 | 2,252.88 | 2,305.46 | 22.2 | 0.1805 | 795,000,503 |
| 2025-11-04 | 2,150.00 | 40.41 | -0.7108 | 16.0520 | -16.7628 | 2,257.77 | 2,257.72 | 2,308.75 | 21.9 | 0.1805 | 796,641,437 |
| 2025-11-03 | 2,175.00 | 42.18 | 9.9835 | 20.2427 | -10.2592 | 2,269.11 | 2,261.37 | 2,311.42 | 23.4 | 0.1839 | 797,534,851 |
| 2025-10-31 | 2,235.00 | 46.75 | 20.9426 | 22.8075 | -1.8650 | 2,279.02 | 2,264.30 | 2,313.71 | 25.2 | 0.1905 | 799,078,987 |
| 2025-10-30 | 2,275.00 | 50.10 | 28.5166 | 23.2738 | 5.2428 | 2,283.65 | 2,265.29 | 2,315.03 | 26.0 | 0.1999 | 799,897,019 |
| 2025-10-29 | 2,330.00 | 55.16 | 33.6964 | 21.9631 | 11.7333 | 2,284.56 | 2,264.96 | 2,315.71 | 26.5 | 0.2024 | 801,104,915 |
| 2025-10-28 | 2,330.00 | 55.16 | 34.2175 | 19.0297 | 15.1877 | 2,279.78 | 2,262.76 | 2,315.46 | 25.7 | 0.2015 | 801,104,915 |
| 2025-10-27 | 2,355.00 | 57.43 | 34.3849 | 15.2328 | 19.1521 | 2,274.49 | 2,260.48 | 2,315.22 | 24.7 | 0.1995 | 801,978,284 |
| 2025-10-24 | 2,350.00 | 57.10 | 31.5530 | 10.4448 | 21.1082 | 2,266.02 | 2,257.27 | 2,314.55 | 23.4 | 0.1935 | 800,717,923 |
| 2025-10-23 | 2,330.00 | 55.84 | 27.9886 | 5.1677 | 22.8208 | 2,257.18 | 2,254.13 | 2,313.96 | 22.0 | 0.1869 | 799,629,771 |
| 2025-10-22 | 2,305.00 | 54.27 | 25.0683 | -0.5375 | 25.6058 | 2,249.51 | 2,251.56 | 2,313.69 | 20.5 | 0.1816 | 798,172,452 |
| 2025-10-21 | 2,340.00 | 56.89 | 23.5219 | -6.9389 | 30.4608 | 2,243.67 | 2,249.75 | 2,313.83 | 19.4 | 0.1779 | 800,007,487 |
| 2025-10-20 | 2,355.00 | 58.01 | 17.6423 | -14.5541 | 32.1964 | 2,233.53 | 2,246.69 | 2,313.39 | 16.4 | 0.1697 | 802,333,949 |
| 2025-10-17 | 2,530.00 | 73.62 | 8.3538 | -22.6032 | 30.9571 | 2,220.74 | 2,243.02 | 2,312.69 | 13.2 | 0.1582 | 806,672,844 |
| 2025-10-16 | 2,195.00 | 49.41 | -21.4412 | -30.3425 | 8.9013 | 2,188.19 | 2,233.29 | 2,309.04 | 9.7 | 0.0802 | 794,251,239 |
| 2025-10-15 | 2,225.00 | 53.50 | -25.0496 | -32.5678 | 7.5182 | 2,187.47 | 2,234.59 | 2,310.96 | 9.3 | 0.0891 | 794,982,485 |
| 2025-10-14 | 2,165.00 | 45.06 | -32.3454 | -34.4474 | 2.1019 | 2,183.52 | 2,234.91 | 2,312.40 | 8.8 | 0.0927 | 794,168,173 |
| 2025-10-13 | 2,160.00 | 44.28 | -35.0780 | -34.9729 | -0.1051 | 2,185.47 | 2,237.28 | 2,314.88 | 8.4 | 0.0927 | 793,155,806 |
| 2025-10-10 | 2,170.00 | 45.48 | -37.5464 | -34.9466 | -2.5998 | 2,188.15 | 2,239.90 | 2,317.48 | 9.0 | 0.0921 | 793,848,216 |
| 2025-10-02 | 2,155.00 | 43.34 | -41.1690 | -34.2966 | -6.8724 | 2,190.06 | 2,242.27 | 2,319.96 | 9.6 | 0.0937 | 793,019,906 |
| 2025-10-01 | 2,110.00 | 36.38 | -43.6667 | -32.5785 | -11.0881 | 2,193.75 | 2,245.23 | 2,322.73 | 9.9 | 0.0988 | 792,414,318 |
| 2025-09-30 | 2,120.00 | 37.33 | -41.6377 | -29.8065 | -11.8312 | 2,202.57 | 2,249.81 | 2,326.31 | 9.6 | 0.0907 | 792,855,922 |
| 2025-09-29 | 2,110.00 | 35.77 | -39.4605 | -26.8487 | -12.6117 | 2,211.26 | 2,254.21 | 2,329.78 | 9.2 | 0.0830 | 792,449,834 |
| 2025-09-26 | 2,105.00 | 35.03 | -35.0894 | -23.6958 | -11.3936 | 2,221.92 | 2,259.10 | 2,333.47 | 8.7 | 0.0711 | 791,812,717 |
| 2025-09-25 | 2,170.00 | 40.75 | -28.4908 | -20.8474 | -7.6435 | 2,234.23 | 2,264.32 | 2,337.31 | 8.3 | 0.0642 | 792,702,390 |
| 2025-09-24 | 2,180.00 | 41.72 | -26.2725 | -18.9365 | -7.3360 | 2,240.99 | 2,267.52 | 2,340.12 | 8.7 | 0.0660 | 793,217,672 |
| 2025-09-23 | 2,185.00 | 42.19 | -24.0770 | -17.1025 | -6.9745 | 2,247.41 | 2,270.49 | 2,342.81 | 9.2 | 0.0657 | 793,858,743 |
| 2025-09-22 | 2,215.00 | 45.00 | -21.4337 | -15.3589 | -6.0749 | 2,253.98 | 2,273.39 | 2,345.47 | 9.8 | 0.0729 | 794,793,328 |
| 2025-09-19 | 2,225.00 | 45.95 | -20.8027 | -13.8402 | -6.9626 | 2,258.08 | 2,275.37 | 2,347.66 | 10.2 | 0.0793 | 795,471,699 |
| 2025-09-18 | 2,230.00 | 46.40 | -20.7129 | -12.0995 | -8.6134 | 2,261.56 | 2,277.07 | 2,349.72 | 10.9 | 0.0935 | 796,057,164 |
| 2025-09-17 | 2,215.00 | 44.89 | -20.8061 | -9.9462 | -10.8600 | 2,264.88 | 2,278.67 | 2,351.73 | 11.6 | 0.1300 | 795,491,237 |
| 2025-09-16 | 2,210.00 | 44.40 | -19.0952 | -7.2312 | -11.8640 | 2,270.13 | 2,280.83 | 2,354.03 | 12.3 | 0.1606 | 794,869,619 |
| 2025-09-15 | 2,225.00 | 45.52 | -16.1245 | -4.2652 | -11.8594 | 2,276.46 | 2,283.23 | 2,356.45 | 13.1 | 0.2045 | 795,491,411 |
| 2025-09-12 | 2,255.00 | 47.76 | -13.6257 | -1.3003 | -12.3253 | 2,281.88 | 2,285.20 | 2,358.66 | 14.0 | 0.2263 | 796,185,232 |
| 2025-09-11 | 2,280.00 | 49.65 | -13.2925 | 1.7810 | -15.0736 | 2,284.71 | 2,286.23 | 2,360.40 | 14.3 | 0.2300 | 797,500,065 |
| 2025-09-10 | 2,260.00 | 48.12 | -15.2194 | 5.5494 | -20.7689 | 2,285.20 | 2,286.44 | 2,361.75 | 15.0 | 0.2289 | 796,785,550 |
| 2025-09-09 | 2,215.00 | 44.62 | -15.4212 | 10.7416 | -26.1628 | 2,287.86 | 2,287.33 | 2,363.46 | 16.1 | 0.2317 | 796,024,459 |
| 2025-09-08 | 2,210.00 | 44.23 | -10.8725 | 17.2823 | -28.1548 | 2,295.53 | 2,289.78 | 2,365.96 | 17.1 | 0.2307 | 795,525,301 |
| 2025-09-05 | 2,245.00 | 46.34 | -4.3995 | 24.3210 | -28.7205 | 2,304.53 | 2,292.49 | 2,368.58 | 18.2 | 0.2241 | 796,650,123 |
| 2025-09-04 | 2,290.00 | 49.15 | 0.3628 | 31.5011 | -31.1384 | 2,310.80 | 2,294.10 | 2,370.66 | 19.2 | 0.2165 | 797,446,896 |
| 2025-09-03 | 2,205.00 | 43.11 | 1.8541 | 39.2857 | -37.4317 | 2,312.99 | 2,294.24 | 2,372.01 | 20.3 | 0.2354 | 796,324,923 |
| 2025-09-02 | 2,220.00 | 43.97 | 12.3850 | 48.6437 | -36.2586 | 2,324.35 | 2,297.26 | 2,374.82 | 21.3 | 0.2391 | 796,975,413 |
| 2025-09-01 | 2,215.00 | 43.62 | 24.1190 | 57.7083 | -33.5893 | 2,335.34 | 2,299.88 | 2,377.42 | 22.5 | 0.2490 | 796,142,110 |
| 2025-08-29 | 2,315.00 | 49.27 | 39.2541 | 66.1056 | -26.8516 | 2,348.00 | 2,302.76 | 2,380.15 | 23.9 | 0.2586 | 797,181,412 |
| 2025-08-28 | 2,305.00 | 48.65 | 47.8191 | 72.8185 | -24.9994 | 2,351.48 | 2,302.34 | 2,381.25 | 25.5 | 0.2789 | 796,333,214 |
| 2025-08-27 | 2,295.00 | 48.07 | 59.0739 | 79.0684 | -19.9945 | 2,356.37 | 2,302.25 | 2,382.53 | 27.2 | 0.3022 | 795,537,824 |
| 2025-08-26 | 2,345.00 | 50.76 | 73.5979 | 84.0670 | -10.4691 | 2,362.83 | 2,302.50 | 2,384.00 | 28.6 | 0.3220 | 796,681,819 |
| 2025-08-25 | 2,340.00 | 50.50 | 85.9745 | 86.6843 | -0.7098 | 2,364.71 | 2,301.06 | 2,384.65 | 29.7 | 0.3486 | 795,481,918 |
| 2025-08-22 | 2,390.00 | 53.08 | 101.0301 | 86.8617 | 14.1684 | 2,367.31 | 2,299.74 | 2,385.40 | 31.1 | 0.3660 | 797,345,236 |
| 2025-08-21 | 2,505.00 | 59.58 | 113.6861 | 83.3196 | 30.3664 | 2,364.92 | 2,296.68 | 2,385.33 | 32.0 | 0.3780 | 799,780,978 |
| 2025-08-20 | 2,540.00 | 61.72 | 116.4770 | 75.7280 | 40.7489 | 2,350.17 | 2,289.62 | 2,383.32 | 32.1 | 0.3771 | 802,154,980 |
| 2025-08-19 | 2,650.00 | 68.93 | 114.7813 | 65.5408 | 49.2405 | 2,330.19 | 2,281.13 | 2,380.68 | 31.3 | 0.3687 | 806,469,019 |
| 2025-08-18 | 2,605.00 | 67.49 | 99.7475 | 53.2307 | 46.5168 | 2,296.53 | 2,268.63 | 2,376.16 | 29.8 | 0.3381 | 797,895,493 |
| 2025-08-14 | 2,490.00 | 63.46 | 83.6898 | 41.6015 | 42.0884 | 2,264.06 | 2,257.22 | 2,372.31 | 28.6 | 0.3177 | 792,206,054 |
| 2025-08-13 | 2,310.00 | 55.44 | 73.6862 | 31.0794 | 42.6068 | 2,240.27 | 2,249.33 | 2,370.33 | 27.3 | 0.3075 | 780,736,610 |
| 2025-08-12 | 2,500.00 | 70.64 | 78.1734 | 20.4277 | 57.7457 | 2,232.93 | 2,247.28 | 2,371.35 | 27.0 | 0.3116 | 783,808,648 |
| 2025-08-11 | 2,525.00 | 73.08 | 63.4181 | 5.9912 | 57.4269 | 2,204.82 | 2,238.71 | 2,369.18 | 25.2 | 0.2822 | 789,684,960 |
| 2025-08-08 | 2,495.00 | 72.00 | 41.1172 | -8.3655 | 49.4827 | 2,171.12 | 2,229.01 | 2,366.57 | 22.1 | 0.2371 | 783,345,636 |
| 2025-08-07 | 2,415.00 | 68.91 | 15.1096 | -20.7362 | 35.8457 | 2,137.02 | 2,219.99 | 2,364.41 | 18.8 | 0.1744 | 770,471,580 |
| 2025-08-06 | 2,130.00 | 51.02 | -10.1600 | -29.6976 | 19.5376 | 2,107.76 | 2,213.38 | 2,363.56 | 16.3 | 0.1087 | 760,957,404 |
| 2025-08-05 | 2,175.00 | 55.72 | -13.2471 | -34.5820 | 21.3349 | 2,105.42 | 2,216.20 | 2,367.48 | 15.8 | 0.1086 | 761,670,141 |
| 2025-08-04 | 2,140.00 | 52.56 | -21.5765 | -39.9157 | 18.3392 | 2,098.10 | 2,217.60 | 2,370.72 | 15.2 | 0.0996 | 760,883,776 |
| 2025-08-01 | 2,135.00 | 52.11 | -28.3305 | -44.5005 | 16.1701 | 2,093.69 | 2,220.23 | 2,374.59 | 14.8 | 0.0939 | 759,755,166 |
| 2025-07-31 | 2,100.00 | 48.94 | -36.0297 | -48.5430 | 12.5133 | 2,089.34 | 2,223.12 | 2,378.62 | 14.4 | 0.0892 | 758,607,957 |
| 2025-07-30 | 2,060.00 | 45.08 | -41.7691 | -51.6713 | 9.9022 | 2,088.22 | 2,227.29 | 2,383.30 | 14.7 | 0.0928 | 758,015,167 |
| 2025-07-29 | 2,065.00 | 45.48 | -44.4144 | -54.1469 | 9.7325 | 2,091.19 | 2,232.97 | 2,388.74 | 15.3 | 0.0963 | 758,506,061 |
| 2025-07-28 | 2,005.00 | 39.52 | -47.6537 | -56.5800 | 8.9263 | 2,093.95 | 2,238.66 | 2,394.18 | 16.0 | 0.0971 | 757,506,581 |
| 2025-07-25 | 2,050.00 | 42.77 | -44.9861 | -58.8116 | 13.8255 | 2,103.31 | 2,246.58 | 2,400.72 | 17.0 | 0.1137 | 758,199,418 |
| 2025-07-24 | 2,075.00 | 44.67 | -45.5088 | -62.2680 | 16.7592 | 2,108.92 | 2,253.24 | 2,406.61 | 18.2 | 0.1394 | 758,692,362 |
| 2025-07-23 | 2,125.00 | 48.69 | -48.0593 | -66.4578 | 18.3985 | 2,112.49 | 2,259.29 | 2,412.19 | 19.0 | 0.1733 | 759,408,660 |
| 2025-07-22 | 2,140.00 | 49.94 | -55.7066 | -71.0574 | 15.3508 | 2,111.17 | 2,263.84 | 2,417.01 | 19.8 | 0.2038 | 760,152,529 |
| 2025-07-21 | 2,155.00 | 51.16 | -66.1844 | -74.8951 | 8.7107 | 2,108.14 | 2,268.04 | 2,421.67 | 20.3 | 0.2257 | 761,481,819 |
| 2025-07-18 | 2,000.00 | 36.20 | -80.1224 | -77.0728 | -3.0496 | 2,103.21 | 2,271.87 | 2,426.15 | 20.8 | 0.2281 | 757,729,410 |
| 2025-07-17 | 2,000.00 | 36.20 | -80.9651 | -76.3104 | -4.6548 | 2,114.07 | 2,281.08 | 2,433.31 | 20.6 | 0.2307 | 757,729,410 |
| 2025-07-16 | 2,010.00 | 36.83 | -80.8631 | -75.1467 | -5.7164 | 2,126.08 | 2,290.61 | 2,440.60 | 20.6 | 0.2299 | 758,711,272 |
| 2025-07-15 | 2,065.00 | 40.41 | -80.5749 | -73.7176 | -6.8573 | 2,138.30 | 2,300.12 | 2,447.83 | 20.9 | 0.2247 | 759,594,682 |
| 2025-07-14 | 2,015.00 | 35.08 | -84.6350 | -72.0033 | -12.6317 | 2,146.01 | 2,308.09 | 2,454.27 | 21.7 | 0.2292 | 758,624,408 |
| 2025-07-11 | 2,055.00 | 37.58 | -83.4952 | -68.8453 | -14.6498 | 2,159.80 | 2,318.03 | 2,461.65 | 21.3 | 0.2232 | 759,114,473 |
| 2025-07-10 | 2,015.00 | 33.17 | -84.8986 | -65.1829 | -19.7157 | 2,170.84 | 2,326.95 | 2,468.48 | 20.9 | 0.2151 | 758,518,715 |
| 2025-07-09 | 2,020.00 | 33.44 | -81.3823 | -60.2540 | -21.1283 | 2,187.24 | 2,337.52 | 2,476.11 | 19.6 | 0.2021 | 759,029,860 |
| 2025-07-08 | 2,030.00 | 33.96 | -76.2196 | -54.9719 | -21.2477 | 2,204.84 | 2,348.28 | 2,483.77 | 18.2 | 0.1846 | 759,566,675 |
| 2025-07-07 | 2,045.00 | 34.72 | -69.5396 | -49.6599 | -19.8796 | 2,223.25 | 2,359.07 | 2,491.40 | 16.8 | 0.1654 | 760,098,697 |
| 2025-07-04 | 2,095.00 | 37.28 | -61.5293 | -44.6900 | -16.8392 | 2,242.01 | 2,369.72 | 2,498.90 | 15.4 | 0.1443 | 760,602,782 |
| 2025-07-03 | 2,130.00 | 39.16 | -55.5011 | -40.4802 | -15.0209 | 2,257.49 | 2,379.03 | 2,505.69 | 14.4 | 0.1295 | 761,290,391 |
| 2025-07-02 | 2,120.00 | 38.33 | -50.5634 | -36.7250 | -13.8384 | 2,270.91 | 2,387.47 | 2,512.00 | 13.2 | 0.1185 | 760,524,554 |
| 2025-07-01 | 2,090.00 | 35.91 | -42.5074 | -33.2654 | -9.2420 | 2,286.79 | 2,396.54 | 2,518.59 | 11.9 | 0.1060 | 759,671,812 |
| 2025-06-30 | 2,220.00 | 42.64 | -28.5522 | -30.9549 | 2.4027 | 2,307.51 | 2,406.93 | 2,525.79 | 10.5 | 0.0886 | 763,127,767 |
| 2025-06-27 | 2,270.00 | 45.70 | -23.5613 | -31.5556 | 7.9943 | 2,316.72 | 2,413.27 | 2,530.93 | 10.7 | 0.0961 | 763,516,160 |
| 2025-06-26 | 2,335.00 | 50.03 | -21.9393 | -33.5541 | 11.6148 | 2,321.63 | 2,418.12 | 2,535.32 | 11.4 | 0.0953 | 763,949,484 |
| 2025-06-25 | 2,360.00 | 51.78 | -26.1682 | -36.4578 | 10.2896 | 2,320.23 | 2,420.94 | 2,538.69 | 12.1 | 0.0953 | 764,508,228 |
| 2025-06-24 | 2,350.00 | 51.15 | -33.7305 | -39.0302 | 5.2997 | 2,316.04 | 2,423.01 | 2,541.69 | 12.6 | 0.0926 | 763,896,511 |
| 2025-06-23 | 2,210.00 | 41.04 | -41.8741 | -40.3552 | -1.5189 | 2,312.47 | 2,425.48 | 2,544.91 | 13.3 | 0.0964 | 762,619,320 |
| 2025-06-20 | 2,295.00 | 46.46 | -37.4045 | -39.9754 | 2.5709 | 2,323.25 | 2,432.79 | 2,550.54 | 13.2 | 0.0927 | 763,204,443 |
| 2025-06-19 | 2,295.00 | 46.46 | -39.8103 | -40.6182 | 0.8079 | 2,326.22 | 2,437.46 | 2,554.83 | 13.8 | 0.1105 | 763,204,443 |
| 2025-06-18 | 2,265.00 | 44.22 | -42.3018 | -40.8201 | -1.4816 | 2,329.51 | 2,442.29 | 2,559.20 | 14.1 | 0.1448 | 762,725,610 |
| 2025-06-17 | 2,335.00 | 48.63 | -41.8120 | -40.4497 | -1.3623 | 2,336.30 | 2,448.30 | 2,564.15 | 14.6 | 0.1677 | 763,336,250 |
| 2025-06-16 | 2,315.00 | 47.24 | -47.7060 | -40.1092 | -7.5969 | 2,336.44 | 2,452.14 | 2,568.00 | 15.2 | 0.1766 | 762,445,300 |
| 2025-06-13 | 2,230.00 | 40.90 | -52.4987 | -38.2099 | -14.2887 | 2,338.70 | 2,456.79 | 2,572.25 | 15.2 | 0.1885 | 761,838,286 |
| 2025-06-12 | 2,295.00 | 44.71 | -49.1976 | -34.6378 | -14.5599 | 2,350.14 | 2,464.47 | 2,578.00 | 15.2 | 0.2126 | 762,672,769 |
| 2025-06-11 | 2,255.00 | 41.60 | -50.8869 | -30.9978 | -19.8891 | 2,355.94 | 2,470.22 | 2,582.76 | 15.8 | 0.2446 | 761,906,807 |
| 2025-06-10 | 2,270.00 | 42.43 | -48.2301 | -26.0255 | -22.2046 | 2,366.57 | 2,477.51 | 2,588.27 | 15.8 | 0.2526 | 762,258,112 |
| 2025-06-09 | 2,245.00 | 40.59 | -45.6648 | -20.4744 | -25.1904 | 2,376.73 | 2,484.55 | 2,593.61 | 15.7 | 0.2446 | 761,753,270 |
| 2025-06-05 | 2,250.00 | 40.83 | -39.1809 | -14.1768 | -25.0041 | 2,390.60 | 2,492.67 | 2,599.47 | 14.9 | 0.2323 | 762,521,949 |
| 2025-06-04 | 2,275.00 | 42.00 | -30.8442 | -7.9258 | -22.9185 | 2,405.40 | 2,500.90 | 2,605.35 | 14.7 | 0.2210 | 763,204,327 |
