LS티라유텍
322180
KOSDAQ
6,780.00
기준일: 2025-11-28
+560 (+9.00%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
623,832
코드
322180
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
45.98
MACD Hist
-163.1160
ADX14
22.5
EMA20
6,558.92
EMA60
6,158.09
BBW
0.4621
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
62.5%
상승 확률
37.5%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 6,220.00 | 45.98 | 12.5164 | 175.6323 | -163.1160 | 6,558.92 | 6,158.09 | 5,841.02 | 22.5 | 0.4621 | 46,554,387 |
| 2025-11-26 | 6,150.00 | 44.96 | 44.5453 | 216.4113 | -171.8660 | 6,594.60 | 6,155.99 | 5,834.65 | 24.0 | 0.5044 | 46,244,633 |
| 2025-11-25 | 6,300.00 | 46.72 | 91.9053 | 259.3778 | -167.4725 | 6,641.40 | 6,156.20 | 5,829.35 | 25.6 | 0.5313 | 46,597,419 |
| 2025-11-24 | 6,400.00 | 47.87 | 135.7443 | 301.2459 | -165.5016 | 6,677.34 | 6,151.32 | 5,821.44 | 27.4 | 0.5609 | 46,805,556 |
| 2025-11-21 | 6,360.00 | 47.39 | 179.5425 | 342.6213 | -163.0788 | 6,706.53 | 6,142.89 | 5,811.71 | 29.0 | 0.5936 | 46,600,374 |
| 2025-11-20 | 6,580.00 | 49.75 | 236.9062 | 383.3910 | -146.4848 | 6,743.01 | 6,135.53 | 5,802.50 | 31.1 | 0.6197 | 46,804,198 |
| 2025-11-19 | 6,550.00 | 49.43 | 284.2772 | 420.0122 | -135.7350 | 6,760.17 | 6,120.47 | 5,789.43 | 32.7 | 0.6444 | 46,511,914 |
| 2025-11-18 | 6,340.00 | 47.26 | 343.6594 | 453.9460 | -110.2865 | 6,782.29 | 6,105.91 | 5,776.65 | 34.6 | 0.6648 | 46,183,064 |
| 2025-11-17 | 6,830.00 | 52.11 | 435.8359 | 481.5176 | -45.6817 | 6,828.85 | 6,097.97 | 5,767.18 | 36.6 | 0.6811 | 46,529,092 |
| 2025-11-14 | 6,880.00 | 52.62 | 497.2562 | 492.9380 | 4.3182 | 6,828.72 | 6,073.16 | 5,749.32 | 38.1 | 0.6952 | 46,977,187 |
| 2025-11-13 | 7,450.00 | 58.72 | 563.3271 | 491.8585 | 71.4686 | 6,823.33 | 6,045.80 | 5,730.32 | 39.5 | 0.7138 | 47,534,885 |
| 2025-11-12 | 7,770.00 | 62.50 | 581.4275 | 473.9913 | 107.4361 | 6,757.36 | 5,998.20 | 5,701.41 | 39.9 | 0.7196 | 48,494,294 |
| 2025-11-11 | 6,770.00 | 53.89 | 563.4911 | 447.1323 | 116.3588 | 6,650.77 | 5,938.14 | 5,666.65 | 40.2 | 0.7083 | 41,330,728 |
| 2025-11-10 | 7,250.00 | 60.04 | 634.2198 | 418.0426 | 216.1772 | 6,638.22 | 5,909.95 | 5,648.10 | 41.6 | 0.7172 | 42,475,761 |
| 2025-11-07 | 7,900.00 | 70.09 | 666.3975 | 363.9983 | 302.3992 | 6,573.82 | 5,864.52 | 5,621.18 | 42.0 | 0.7219 | 43,293,131 |
| 2025-11-06 | 8,540.00 | 82.76 | 631.5931 | 288.3985 | 343.1947 | 6,434.22 | 5,795.52 | 5,582.88 | 40.9 | 0.6984 | 44,093,617 |
| 2025-11-05 | 8,380.00 | 82.00 | 512.8197 | 202.5998 | 310.2198 | 6,212.56 | 5,702.49 | 5,533.18 | 37.9 | 0.6231 | 42,643,856 |
| 2025-11-04 | 8,410.00 | 82.63 | 370.0532 | 125.0449 | 245.0083 | 5,984.41 | 5,611.72 | 5,485.34 | 34.9 | 0.5209 | 44,635,514 |
| 2025-11-03 | 7,540.00 | 78.10 | 179.3942 | 63.7928 | 115.6014 | 5,729.08 | 5,516.87 | 5,436.18 | 31.6 | 0.3373 | 36,626,038 |
| 2025-10-31 | 5,800.00 | 57.51 | 22.0163 | 34.8924 | -12.8761 | 5,538.46 | 5,448.29 | 5,400.82 | 29.0 | 0.1459 | 34,801,406 |
| 2025-10-30 | 5,290.00 | 42.89 | -2.0116 | 38.1115 | -40.1230 | 5,510.93 | 5,436.36 | 5,394.11 | 29.0 | 0.1491 | 34,088,066 |
| 2025-10-29 | 5,480.00 | 48.69 | 19.2766 | 48.1422 | -28.8657 | 5,534.18 | 5,441.33 | 5,395.86 | 30.9 | 0.1457 | 34,216,738 |
| 2025-10-28 | 5,470.00 | 48.35 | 26.8222 | 55.3586 | -28.5365 | 5,539.89 | 5,440.01 | 5,394.45 | 32.0 | 0.1456 | 34,138,133 |
| 2025-10-27 | 5,400.00 | 46.01 | 37.0811 | 62.4928 | -25.4116 | 5,547.24 | 5,439.00 | 5,393.18 | 33.3 | 0.1464 | 33,991,732 |
| 2025-10-24 | 5,490.00 | 48.64 | 56.7632 | 68.8457 | -12.0825 | 5,562.74 | 5,440.32 | 5,393.07 | 34.4 | 0.1493 | 34,105,710 |
| 2025-10-23 | 5,560.00 | 50.72 | 71.8954 | 71.8663 | 0.0291 | 5,570.40 | 5,438.64 | 5,391.44 | 35.2 | 0.1505 | 34,316,154 |
| 2025-10-22 | 5,630.00 | 52.83 | 83.0366 | 71.8590 | 11.1776 | 5,571.49 | 5,434.52 | 5,388.60 | 35.4 | 0.1543 | 34,410,133 |
| 2025-10-21 | 5,650.00 | 53.41 | 88.9217 | 69.0646 | 19.8571 | 5,565.33 | 5,427.90 | 5,384.55 | 35.7 | 0.1560 | 34,495,009 |
| 2025-10-20 | 5,810.00 | 58.23 | 93.1034 | 64.1003 | 29.0031 | 5,556.42 | 5,420.37 | 5,380.09 | 35.2 | 0.1554 | 34,666,716 |
| 2025-10-17 | 5,600.00 | 53.07 | 80.7958 | 56.8496 | 23.9462 | 5,529.73 | 5,407.16 | 5,372.86 | 34.6 | 0.1510 | 34,491,454 |
| 2025-10-16 | 5,740.00 | 57.46 | 85.2933 | 50.8630 | 34.4303 | 5,522.33 | 5,400.62 | 5,369.04 | 34.4 | 0.1512 | 34,620,437 |
| 2025-10-15 | 5,960.00 | 65.35 | 75.5386 | 42.2555 | 33.2831 | 5,499.42 | 5,389.12 | 5,362.81 | 33.3 | 0.1488 | 34,845,577 |
| 2025-10-14 | 5,730.00 | 60.02 | 39.5893 | 33.9347 | 5.6546 | 5,450.94 | 5,369.77 | 5,352.77 | 32.3 | 0.1303 | 34,547,116 |
| 2025-10-13 | 5,540.00 | 54.68 | 16.5472 | 32.5210 | -15.9738 | 5,421.56 | 5,357.55 | 5,346.43 | 31.6 | 0.1246 | 34,188,418 |
| 2025-10-10 | 5,540.00 | 54.68 | 6.2420 | 36.5145 | -30.2725 | 5,409.09 | 5,351.37 | 5,343.18 | 31.7 | 0.1257 | 34,188,418 |
| 2025-10-02 | 5,280.00 | 46.19 | -7.0020 | 44.0826 | -51.0846 | 5,395.32 | 5,344.98 | 5,339.87 | 31.9 | 0.1268 | 34,034,285 |
| 2025-10-01 | 5,260.00 | 45.46 | 2.6683 | 56.8538 | -54.1854 | 5,407.45 | 5,347.18 | 5,340.88 | 33.3 | 0.1227 | 33,994,548 |
| 2025-09-30 | 5,200.00 | 43.32 | 17.0088 | 70.4001 | -53.3913 | 5,422.98 | 5,350.13 | 5,342.24 | 34.8 | 0.1191 | 33,926,049 |
| 2025-09-29 | 5,330.00 | 47.04 | 41.1741 | 83.7479 | -42.5738 | 5,446.45 | 5,355.22 | 5,344.63 | 36.4 | 0.1092 | 34,028,835 |
| 2025-09-26 | 5,200.00 | 42.46 | 58.1826 | 94.3914 | -36.2087 | 5,458.70 | 5,356.08 | 5,344.87 | 37.8 | 0.1137 | 33,958,743 |
| 2025-09-25 | 5,400.00 | 48.44 | 92.2817 | 103.4436 | -11.1618 | 5,485.94 | 5,361.37 | 5,347.31 | 39.5 | 0.1152 | 34,073,759 |
| 2025-09-24 | 5,530.00 | 52.95 | 114.0987 | 106.2340 | 7.8647 | 5,494.98 | 5,360.06 | 5,346.42 | 40.6 | 0.1276 | 34,383,713 |
| 2025-09-23 | 5,640.00 | 57.12 | 127.0490 | 104.2679 | 22.7812 | 5,491.30 | 5,354.30 | 5,343.34 | 40.9 | 0.1298 | 34,484,708 |
| 2025-09-22 | 5,770.00 | 62.53 | 130.5304 | 98.5726 | 31.9579 | 5,475.64 | 5,344.61 | 5,338.35 | 40.3 | 0.1282 | 34,639,440 |
| 2025-09-19 | 5,690.00 | 60.39 | 119.8390 | 90.5831 | 29.2559 | 5,444.66 | 5,330.19 | 5,331.09 | 38.6 | 0.1239 | 34,319,314 |
| 2025-09-18 | 5,780.00 | 64.22 | 112.5951 | 83.2691 | 29.3260 | 5,418.83 | 5,318.00 | 5,325.06 | 37.0 | 0.1333 | 34,697,092 |
| 2025-09-17 | 5,410.00 | 52.76 | 92.5479 | 75.9376 | 16.6103 | 5,380.81 | 5,302.33 | 5,317.42 | 35.3 | 0.1309 | 33,110,709 |
| 2025-09-16 | 5,590.00 | 61.69 | 103.2870 | 71.7851 | 31.5019 | 5,377.74 | 5,298.69 | 5,315.86 | 34.6 | 0.1460 | 33,242,987 |
| 2025-09-15 | 5,670.00 | 66.32 | 97.1643 | 63.9096 | 33.2547 | 5,355.40 | 5,288.81 | 5,311.25 | 33.0 | 0.1468 | 33,411,828 |
| 2025-09-12 | 5,480.00 | 59.64 | 79.7908 | 55.5959 | 24.1949 | 5,322.28 | 5,275.89 | 5,305.22 | 31.2 | 0.1387 | 32,983,686 |
| 2025-09-11 | 5,420.00 | 57.14 | 75.8007 | 49.5472 | 26.2535 | 5,305.68 | 5,268.97 | 5,302.29 | 30.2 | 0.1367 | 32,816,647 |
| 2025-09-10 | 5,470.00 | 60.01 | 75.7145 | 42.9838 | 32.7307 | 5,293.65 | 5,263.85 | 5,300.31 | 29.5 | 0.1350 | 32,915,085 |
| 2025-09-09 | 5,490.00 | 61.16 | 69.4123 | 34.8011 | 34.6111 | 5,275.08 | 5,256.86 | 5,297.46 | 28.1 | 0.1290 | 33,097,407 |
| 2025-09-08 | 5,370.00 | 56.55 | 58.3223 | 26.1483 | 32.1740 | 5,252.46 | 5,248.96 | 5,294.22 | 26.5 | 0.1202 | 32,473,392 |
| 2025-09-05 | 5,360.00 | 56.15 | 55.5373 | 18.1049 | 37.4325 | 5,240.09 | 5,244.86 | 5,292.95 | 26.2 | 0.1165 | 32,425,053 |
| 2025-09-04 | 5,460.00 | 61.43 | 52.1930 | 8.7467 | 43.4463 | 5,227.47 | 5,240.95 | 5,291.82 | 25.8 | 0.1127 | 32,622,659 |
| 2025-09-03 | 5,350.00 | 57.33 | 36.9835 | -2.1148 | 39.0984 | 5,202.99 | 5,233.53 | 5,288.99 | 23.4 | 0.1015 | 32,360,964 |
| 2025-09-02 | 5,480.00 | 64.90 | 28.2327 | -11.8894 | 40.1222 | 5,187.52 | 5,229.58 | 5,287.97 | 21.5 | 0.0965 | 32,414,733 |
| 2025-09-01 | 5,240.00 | 54.64 | 3.4165 | -21.9200 | 25.3365 | 5,156.73 | 5,221.09 | 5,284.74 | 19.4 | 0.0793 | 32,208,985 |
| 2025-08-29 | 5,180.00 | 51.34 | -3.8713 | -28.2541 | 24.3828 | 5,147.96 | 5,220.45 | 5,285.49 | 17.8 | 0.0801 | 32,149,446 |
| 2025-08-28 | 5,140.00 | 49.05 | -7.0079 | -34.3498 | 27.3419 | 5,144.59 | 5,221.82 | 5,287.26 | 16.7 | 0.0794 | 32,134,293 |
| 2025-08-27 | 5,320.00 | 61.08 | -6.8366 | -41.1853 | 34.3487 | 5,145.07 | 5,224.59 | 5,289.74 | 15.4 | 0.0795 | 32,170,304 |
| 2025-08-26 | 5,340.00 | 62.67 | -24.8458 | -49.7724 | 24.9266 | 5,126.66 | 5,221.36 | 5,289.23 | 13.7 | 0.0706 | 32,237,597 |
| 2025-08-25 | 5,180.00 | 53.74 | -49.5071 | -56.0041 | 6.4970 | 5,104.20 | 5,217.34 | 5,288.38 | 11.9 | 0.0566 | 31,984,865 |
| 2025-08-22 | 5,000.00 | 38.34 | -63.9728 | -57.6284 | -6.3445 | 5,096.22 | 5,218.60 | 5,290.20 | 12.0 | 0.0543 | 31,879,067 |
| 2025-08-21 | 4,995.00 | 37.81 | -63.1786 | -56.0422 | -7.1364 | 5,106.35 | 5,226.01 | 5,295.08 | 11.7 | 0.0520 | 31,860,557 |
| 2025-08-20 | 4,950.00 | 32.95 | -60.7368 | -54.2581 | -6.4787 | 5,118.08 | 5,233.84 | 5,300.12 | 11.7 | 0.0501 | 31,848,059 |
| 2025-08-19 | 5,030.00 | 37.82 | -52.1549 | -52.6385 | 0.4835 | 5,135.77 | 5,243.47 | 5,306.00 | 10.8 | 0.0451 | 31,907,851 |
| 2025-08-18 | 5,030.00 | 37.82 | -48.5882 | -52.7594 | 4.1712 | 5,146.90 | 5,250.70 | 5,310.64 | 11.2 | 0.0482 | 31,907,851 |
| 2025-08-14 | 5,090.00 | 41.82 | -43.3290 | -53.8021 | 10.4732 | 5,159.21 | 5,258.18 | 5,315.36 | 11.7 | 0.0504 | 31,943,801 |
| 2025-08-13 | 5,120.00 | 43.98 | -42.0952 | -56.4204 | 14.3252 | 5,166.49 | 5,263.89 | 5,319.15 | 12.5 | 0.0533 | 31,974,435 |
| 2025-08-12 | 5,160.00 | 46.99 | -42.9627 | -60.0017 | 17.0391 | 5,171.38 | 5,268.76 | 5,322.49 | 12.6 | 0.0550 | 32,014,302 |
| 2025-08-11 | 5,150.00 | 46.13 | -47.5177 | -64.2615 | 16.7438 | 5,172.58 | 5,272.45 | 5,325.23 | 12.2 | 0.0614 | 31,978,573 |
| 2025-08-08 | 5,180.00 | 48.30 | -51.6222 | -68.4475 | 16.8253 | 5,174.96 | 5,276.60 | 5,328.17 | 12.6 | 0.0626 | 31,992,751 |
| 2025-08-07 | 5,200.00 | 49.75 | -59.1647 | -72.6538 | 13.4891 | 5,174.43 | 5,279.88 | 5,330.66 | 12.4 | 0.0644 | 32,012,093 |
| 2025-08-06 | 5,190.00 | 49.04 | -69.9675 | -76.0261 | 6.0586 | 5,171.74 | 5,282.58 | 5,332.86 | 12.1 | 0.0676 | 31,978,496 |
| 2025-08-05 | 5,120.00 | 43.90 | -81.7199 | -77.5407 | -4.1792 | 5,169.82 | 5,285.72 | 5,335.26 | 12.1 | 0.0701 | 31,957,467 |
| 2025-08-04 | 5,040.00 | 37.16 | -88.4043 | -76.4959 | -11.9084 | 5,175.06 | 5,291.34 | 5,338.88 | 12.0 | 0.0708 | 31,925,840 |
| 2025-08-01 | 5,000.00 | 33.46 | -87.5047 | -73.5188 | -13.9859 | 5,189.28 | 5,299.86 | 5,343.90 | 12.8 | 0.0669 | 31,891,137 |
| 2025-07-31 | 5,110.00 | 39.39 | -81.0110 | -70.0223 | -10.9887 | 5,209.20 | 5,310.02 | 5,349.68 | 13.8 | 0.0584 | 31,975,264 |
| 2025-07-30 | 5,090.00 | 37.52 | -82.7443 | -67.2752 | -15.4691 | 5,219.64 | 5,316.80 | 5,353.71 | 14.6 | 0.0631 | 31,951,610 |
| 2025-07-29 | 5,100.00 | 38.07 | -81.7167 | -63.4079 | -18.3088 | 5,233.29 | 5,324.49 | 5,358.14 | 15.3 | 0.0640 | 31,986,996 |
| 2025-07-28 | 5,080.00 | 36.35 | -80.2347 | -58.8307 | -21.4040 | 5,247.32 | 5,332.10 | 5,362.48 | 16.2 | 0.0740 | 31,949,045 |
| 2025-07-25 | 5,090.00 | 36.82 | -75.1397 | -53.4797 | -21.6600 | 5,264.93 | 5,340.65 | 5,367.22 | 17.4 | 0.0812 | 32,013,278 |
| 2025-07-24 | 5,100.00 | 37.27 | -68.5618 | -48.0647 | -20.4971 | 5,283.35 | 5,349.14 | 5,371.88 | 18.1 | 0.1013 | 32,042,798 |
| 2025-07-23 | 5,160.00 | 40.01 | -60.1870 | -42.9404 | -17.2466 | 5,302.65 | 5,357.59 | 5,376.45 | 18.7 | 0.1300 | 32,089,221 |
| 2025-07-22 | 5,200.00 | 41.91 | -54.7314 | -38.6287 | -16.1026 | 5,317.66 | 5,364.29 | 5,380.09 | 19.3 | 0.1767 | 32,137,891 |
| 2025-07-21 | 5,250.00 | 44.36 | -51.0446 | -34.6031 | -16.4415 | 5,330.05 | 5,369.86 | 5,383.12 | 19.3 | 0.2001 | 32,193,898 |
| 2025-07-18 | 5,260.00 | 44.85 | -50.6874 | -30.4927 | -20.1947 | 5,338.47 | 5,373.92 | 5,385.36 | 18.9 | 0.1981 | 32,236,515 |
| 2025-07-17 | 5,250.00 | 44.28 | -50.5124 | -25.4440 | -25.0684 | 5,346.73 | 5,377.78 | 5,387.46 | 18.7 | 0.1958 | 32,195,311 |
| 2025-07-16 | 5,230.00 | 43.20 | -48.5362 | -19.1769 | -29.3593 | 5,356.92 | 5,382.11 | 5,389.77 | 18.5 | 0.1939 | 32,146,524 |
| 2025-07-15 | 5,310.00 | 46.57 | -43.2714 | -11.8371 | -31.4343 | 5,370.27 | 5,387.27 | 5,392.46 | 18.2 | 0.1912 | 32,206,096 |
| 2025-07-14 | 5,230.00 | 42.39 | -44.0676 | -3.9785 | -40.0891 | 5,376.62 | 5,389.89 | 5,393.84 | 17.9 | 0.1917 | 32,127,772 |
| 2025-07-11 | 5,250.00 | 43.18 | -36.2975 | 6.0437 | -42.3413 | 5,392.05 | 5,395.31 | 5,396.60 | 17.9 | 0.1907 | 32,175,993 |
| 2025-07-10 | 5,290.00 | 44.71 | -27.8885 | 16.6291 | -44.5175 | 5,407.01 | 5,400.23 | 5,399.06 | 17.9 | 0.1937 | 32,233,038 |
| 2025-07-09 | 5,280.00 | 44.25 | -20.8225 | 27.7584 | -48.5809 | 5,419.32 | 5,403.97 | 5,400.89 | 17.6 | 0.1918 | 32,186,585 |
| 2025-07-08 | 5,260.00 | 43.38 | -10.4827 | 39.9037 | -50.3863 | 5,433.99 | 5,408.17 | 5,402.93 | 17.2 | 0.1899 | 32,135,554 |
| 2025-07-07 | 5,240.00 | 42.54 | 4.9035 | 52.5003 | -47.5967 | 5,452.30 | 5,413.20 | 5,405.33 | 16.8 | 0.1891 | 32,056,251 |
| 2025-07-04 | 5,250.00 | 42.83 | 26.5069 | 64.3994 | -37.8925 | 5,474.65 | 5,419.07 | 5,408.11 | 16.3 | 0.1863 | 32,844,941 |
| 2025-07-03 | 5,380.00 | 46.73 | 52.6770 | 73.8726 | -21.1956 | 5,498.30 | 5,424.80 | 5,410.76 | 17.5 | 0.1838 | 32,953,789 |
| 2025-07-02 | 5,370.00 | 46.38 | 72.0770 | 79.1715 | -7.0945 | 5,510.75 | 5,426.32 | 5,411.28 | 18.3 | 0.1844 | 32,892,489 |
| 2025-07-01 | 5,500.00 | 50.36 | 96.8082 | 80.9451 | 15.8631 | 5,525.57 | 5,428.23 | 5,411.97 | 19.1 | 0.1881 | 33,007,040 |
| 2025-06-30 | 5,530.00 | 51.30 | 113.7297 | 76.9793 | 36.7504 | 5,528.26 | 5,425.79 | 5,410.50 | 19.4 | 0.1933 | 33,158,260 |
| 2025-06-27 | 5,700.00 | 56.91 | 130.6189 | 67.7917 | 62.8272 | 5,528.07 | 5,422.26 | 5,408.49 | 19.5 | 0.1965 | 33,321,558 |
| 2025-06-26 | 5,860.00 | 62.92 | 132.9667 | 52.0849 | 80.8817 | 5,509.98 | 5,412.85 | 5,403.59 | 19.1 | 0.1964 | 33,494,519 |
| 2025-06-25 | 6,120.00 | 74.85 | 117.7383 | 31.8645 | 85.8738 | 5,473.13 | 5,397.69 | 5,395.92 | 17.7 | 0.1884 | 33,809,097 |
| 2025-06-24 | 6,030.00 | 73.22 | 70.1161 | 10.3961 | 59.7200 | 5,405.04 | 5,373.20 | 5,383.75 | 14.4 | 0.1400 | 32,954,054 |
| 2025-06-23 | 5,560.00 | 60.93 | 17.4766 | -4.5339 | 22.0105 | 5,339.25 | 5,350.94 | 5,372.89 | 11.1 | 0.0743 | 31,490,183 |
| 2025-06-20 | 5,380.00 | 53.30 | -2.1102 | -10.0366 | 7.9264 | 5,316.02 | 5,343.85 | 5,369.74 | 9.8 | 0.0606 | 31,291,048 |
| 2025-06-19 | 5,330.00 | 50.83 | -8.7521 | -12.0182 | 3.2661 | 5,309.28 | 5,342.63 | 5,369.57 | 9.7 | 0.0631 | 31,186,911 |
| 2025-06-18 | 5,330.00 | 50.83 | -12.0114 | -12.8347 | 0.8233 | 5,307.10 | 5,343.05 | 5,370.23 | 10.4 | 0.0667 | 31,186,911 |
| 2025-06-17 | 5,290.00 | 48.96 | -15.9967 | -13.0405 | -2.9562 | 5,304.69 | 5,343.50 | 5,370.91 | 11.1 | 0.0686 | 31,126,743 |
| 2025-06-16 | 5,260.00 | 47.57 | -16.7780 | -12.3015 | -4.4765 | 5,306.24 | 5,345.31 | 5,372.27 | 11.6 | 0.0858 | 31,032,972 |
| 2025-06-13 | 5,170.00 | 43.28 | -14.4766 | -11.1824 | -3.2942 | 5,311.10 | 5,348.20 | 5,374.16 | 11.9 | 0.1141 | 30,945,019 |
| 2025-06-12 | 5,390.00 | 53.16 | -2.1650 | -10.3588 | 8.1938 | 5,325.96 | 5,354.24 | 5,377.59 | 12.2 | 0.1245 | 31,044,488 |
| 2025-06-11 | 5,370.00 | 52.24 | -8.8194 | -12.4072 | 3.5878 | 5,319.22 | 5,353.03 | 5,377.38 | 12.0 | 0.1310 | 30,977,163 |
| 2025-06-10 | 5,290.00 | 48.48 | -15.1483 | -13.3042 | -1.8441 | 5,313.87 | 5,352.46 | 5,377.50 | 12.5 | 0.1333 | 30,925,412 |
| 2025-06-09 | 5,340.00 | 50.80 | -14.8604 | -12.8432 | -2.0172 | 5,316.38 | 5,354.57 | 5,378.97 | 13.1 | 0.1393 | 30,961,394 |
| 2025-06-05 | 5,340.00 | 50.80 | -19.3677 | -12.3389 | -7.0288 | 5,313.90 | 5,355.07 | 5,379.63 | 13.7 | 0.1418 | 30,961,394 |
| 2025-06-04 | 5,350.00 | 51.22 | -24.8389 | -10.5817 | -14.2572 | 5,311.15 | 5,355.58 | 5,380.29 | 14.0 | 0.1434 | 31,005,538 |
