로킷헬스케어
376900
KOSDAQ
79,200.00
기준일: 2025-11-28
+5800 (+7.90%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,799,639
코드
376900
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
76.93
MACD Hist
2,786.0660
ADX14
57.7
EMA20
52,565.98
EMA60
37,221.00
BBW
1.1277
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
60%
상승 확률
40%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 73,400.00 | 76.93 | 10,235.8287 | 7,449.7626 | 2,786.0660 | 52,565.98 | 37,221.00 | 28,831.42 | 57.7 | 1.1277 | 153,108,223 |
| 2025-11-26 | 75,500.00 | 80.31 | 9,609.8188 | 6,753.2461 | 2,856.5727 | 50,372.92 | 35,994.59 | 28,082.36 | 55.7 | 1.0904 | 155,486,417 |
| 2025-11-25 | 68,100.00 | 77.01 | 8,457.2052 | 6,039.1029 | 2,418.1023 | 47,727.97 | 34,655.43 | 27,285.43 | 53.8 | 0.9937 | 152,505,620 |
| 2025-11-24 | 61,700.00 | 73.42 | 7,616.4918 | 5,434.5774 | 2,181.9144 | 45,583.54 | 33,521.71 | 26,599.47 | 51.9 | 0.9115 | 148,861,991 |
| 2025-11-21 | 64,700.00 | 78.77 | 7,084.2868 | 4,889.0988 | 2,195.1880 | 43,887.07 | 32,566.52 | 26,009.54 | 50.1 | 0.8592 | 150,084,731 |
| 2025-11-20 | 59,000.00 | 75.64 | 5,996.5009 | 4,340.3018 | 1,656.1992 | 41,696.24 | 31,477.25 | 25,359.28 | 48.2 | 0.7279 | 146,079,437 |
| 2025-11-19 | 51,400.00 | 70.20 | 5,101.2324 | 3,926.2520 | 1,174.9805 | 39,874.79 | 30,544.27 | 24,793.89 | 46.7 | 0.6068 | 142,828,865 |
| 2025-11-18 | 50,200.00 | 69.19 | 4,658.1627 | 3,632.5069 | 1,025.6559 | 38,661.61 | 29,837.30 | 24,346.73 | 45.6 | 0.5438 | 140,675,412 |
| 2025-11-17 | 54,600.00 | 78.20 | 4,147.0714 | 3,376.0929 | 770.9785 | 37,447.04 | 29,147.04 | 23,912.22 | 44.1 | 0.4899 | 143,437,665 |
| 2025-11-14 | 42,050.00 | 66.73 | 2,986.4119 | 3,183.3483 | -196.9363 | 35,641.47 | 28,284.22 | 23,396.46 | 42.8 | 0.2721 | 139,551,996 |
| 2025-11-13 | 41,450.00 | 65.93 | 2,739.3679 | 3,232.5824 | -493.2145 | 34,966.89 | 27,817.59 | 23,082.96 | 42.9 | 0.2449 | 137,905,368 |
| 2025-11-12 | 35,550.00 | 56.42 | 2,445.2954 | 3,355.8860 | -910.5905 | 34,284.45 | 27,355.47 | 22,774.27 | 42.9 | 0.2168 | 132,838,303 |
| 2025-11-11 | 33,850.00 | 52.90 | 2,635.1113 | 3,583.5336 | -948.4223 | 34,151.24 | 27,077.69 | 22,559.55 | 45.5 | 0.2831 | 131,945,766 |
| 2025-11-10 | 34,600.00 | 54.71 | 3,012.1475 | 3,820.6392 | -808.4917 | 34,182.95 | 26,848.12 | 22,369.79 | 48.3 | 0.3464 | 132,696,003 |
| 2025-11-07 | 35,300.00 | 56.38 | 3,373.2060 | 4,022.7621 | -649.5560 | 34,139.05 | 26,585.34 | 22,164.25 | 50.7 | 0.3872 | 133,181,023 |
| 2025-11-06 | 33,750.00 | 53.46 | 3,713.7105 | 4,185.1511 | -471.4406 | 34,016.84 | 26,289.93 | 21,943.48 | 53.2 | 0.4097 | 130,694,946 |
| 2025-11-05 | 39,750.00 | 70.43 | 4,252.1186 | 4,303.0112 | -50.8927 | 34,044.93 | 26,037.05 | 21,745.05 | 55.2 | 0.4589 | 132,671,391 |
| 2025-11-04 | 39,800.00 | 70.61 | 4,266.5650 | 4,315.7344 | -49.1694 | 33,444.40 | 25,572.20 | 21,442.44 | 56.2 | 0.4733 | 133,253,095 |
| 2025-11-03 | 38,800.00 | 69.20 | 4,217.8538 | 4,328.0268 | -110.1729 | 32,775.38 | 25,089.91 | 21,133.91 | 56.2 | 0.4976 | 132,427,337 |
| 2025-10-31 | 37,750.00 | 67.69 | 4,196.1482 | 4,355.5700 | -159.4218 | 32,141.21 | 24,625.16 | 20,837.00 | 56.8 | 0.5548 | 131,814,351 |
| 2025-10-30 | 35,300.00 | 63.85 | 4,214.3182 | 4,395.4254 | -181.1072 | 31,550.82 | 24,180.25 | 20,552.75 | 57.7 | 0.6228 | 131,213,009 |
| 2025-10-29 | 34,950.00 | 63.27 | 4,425.6651 | 4,440.7022 | -15.0371 | 31,156.16 | 23,803.31 | 20,304.90 | 59.1 | 0.7044 | 130,773,290 |
| 2025-10-28 | 36,450.00 | 67.58 | 4,666.6837 | 4,444.4615 | 222.2221 | 30,756.81 | 23,425.45 | 20,058.76 | 59.7 | 0.7889 | 131,389,480 |
| 2025-10-27 | 35,000.00 | 65.47 | 4,753.7046 | 4,388.9060 | 364.7987 | 30,157.53 | 22,983.94 | 19,783.28 | 60.5 | 0.8682 | 130,934,307 |
| 2025-10-24 | 35,500.00 | 66.86 | 4,943.2666 | 4,297.7063 | 645.5603 | 29,647.80 | 22,576.62 | 19,527.54 | 61.4 | 0.9382 | 131,692,056 |
| 2025-10-23 | 37,450.00 | 72.44 | 5,062.4055 | 4,136.3162 | 926.0893 | 29,031.78 | 22,138.54 | 19,259.09 | 61.8 | 0.9926 | 132,510,811 |
| 2025-10-22 | 38,650.00 | 76.07 | 4,942.2896 | 3,904.7939 | 1,037.4957 | 28,145.65 | 21,619.50 | 18,953.36 | 61.3 | 1.0219 | 133,246,329 |
| 2025-10-21 | 33,300.00 | 69.81 | 4,594.9084 | 3,645.4200 | 949.4884 | 27,039.93 | 21,042.20 | 18,622.33 | 60.7 | 1.0165 | 127,301,611 |
| 2025-10-20 | 37,300.00 | 85.31 | 4,629.4158 | 3,408.0479 | 1,221.3679 | 26,380.97 | 20,626.68 | 18,375.64 | 60.4 | 1.0476 | 128,794,475 |
| 2025-10-17 | 34,800.00 | 83.14 | 4,198.8502 | 3,102.7059 | 1,096.1443 | 25,231.60 | 20,061.48 | 18,057.59 | 58.9 | 1.0112 | 125,354,801 |
| 2025-10-16 | 34,400.00 | 82.76 | 3,842.7632 | 2,828.6698 | 1,014.0933 | 24,224.40 | 19,561.87 | 17,776.20 | 57.5 | 0.9768 | 122,128,546 |
| 2025-10-15 | 28,750.00 | 75.56 | 3,373.0992 | 2,575.1465 | 797.9527 | 23,153.28 | 19,058.88 | 17,496.81 | 56.0 | 0.9121 | 112,312,820 |
| 2025-10-14 | 27,650.00 | 73.56 | 3,299.8466 | 2,375.6583 | 924.1883 | 22,564.15 | 18,730.37 | 17,307.68 | 55.6 | 0.9082 | 111,250,737 |
| 2025-10-13 | 28,700.00 | 79.30 | 3,270.3519 | 2,144.6113 | 1,125.7406 | 22,028.80 | 18,428.01 | 17,133.86 | 55.1 | 0.9052 | 112,384,090 |
| 2025-10-10 | 30,150.00 | 88.13 | 3,078.2281 | 1,863.1761 | 1,215.0520 | 21,326.57 | 18,079.81 | 16,939.47 | 53.2 | 0.8740 | 113,927,423 |
| 2025-10-02 | 27,000.00 | 84.70 | 2,640.5977 | 1,559.4131 | 1,081.1845 | 20,397.79 | 17,670.65 | 16,717.45 | 51.5 | 0.7733 | 110,358,883 |
| 2025-10-01 | 28,050.00 | 93.04 | 2,364.3407 | 1,289.1170 | 1,075.2237 | 19,702.82 | 17,354.40 | 16,544.63 | 50.0 | 0.7214 | 113,289,409 |
| 2025-09-30 | 26,050.00 | 91.57 | 1,870.4368 | 1,020.3111 | 850.1257 | 18,824.17 | 16,991.84 | 16,351.26 | 47.0 | 0.5994 | 109,230,519 |
| 2025-09-29 | 23,000.00 | 87.98 | 1,416.4658 | 807.7796 | 608.6862 | 18,063.55 | 16,684.78 | 16,188.26 | 43.9 | 0.4766 | 100,266,881 |
| 2025-09-26 | 21,500.00 | 85.08 | 1,126.9761 | 655.6081 | 471.3680 | 17,543.93 | 16,470.71 | 16,073.77 | 40.9 | 0.4131 | 96,218,937 |
| 2025-09-25 | 20,250.00 | 81.65 | 893.8169 | 537.7661 | 356.0508 | 17,127.50 | 16,300.22 | 15,982.58 | 37.9 | 0.3565 | 89,372,884 |
| 2025-09-24 | 19,030.00 | 76.82 | 710.4927 | 448.7534 | 261.7393 | 16,798.82 | 16,166.33 | 15,910.86 | 35.2 | 0.3127 | 84,339,134 |
| 2025-09-23 | 17,730.00 | 68.65 | 590.3881 | 383.3185 | 207.0695 | 16,563.95 | 16,069.26 | 15,858.43 | 32.8 | 0.2881 | 77,580,123 |
| 2025-09-22 | 17,870.00 | 71.16 | 560.8671 | 331.5512 | 229.3159 | 16,441.21 | 16,012.96 | 15,826.98 | 31.2 | 0.2838 | 78,251,366 |
| 2025-09-19 | 17,800.00 | 70.66 | 500.7749 | 274.2222 | 226.5528 | 16,290.81 | 15,950.01 | 15,792.64 | 29.6 | 0.2701 | 77,485,210 |
| 2025-09-18 | 17,250.00 | 66.44 | 423.9188 | 217.5840 | 206.3348 | 16,131.95 | 15,887.30 | 15,758.90 | 27.8 | 0.2546 | 76,724,335 |
| 2025-09-17 | 16,980.00 | 64.08 | 375.6564 | 166.0003 | 209.6561 | 16,014.26 | 15,841.11 | 15,733.84 | 26.1 | 0.2435 | 76,149,088 |
| 2025-09-16 | 16,910.00 | 63.47 | 336.0827 | 113.5863 | 222.4964 | 15,912.61 | 15,802.50 | 15,712.90 | 24.9 | 0.2330 | 75,711,607 |
| 2025-09-15 | 16,580.00 | 60.50 | 287.8112 | 57.9622 | 229.8490 | 15,807.62 | 15,764.96 | 15,692.78 | 23.4 | 0.2188 | 75,311,499 |
| 2025-09-12 | 16,700.00 | 62.20 | 255.6128 | 0.4999 | 255.1128 | 15,726.32 | 15,737.33 | 15,677.87 | 22.3 | 0.2103 | 75,482,148 |
| 2025-09-11 | 16,660.00 | 61.87 | 198.5797 | -63.2783 | 261.8580 | 15,623.82 | 15,704.70 | 15,660.69 | 20.6 | 0.1967 | 75,173,213 |
| 2025-09-10 | 16,660.00 | 61.87 | 126.9691 | -128.7428 | 255.7119 | 15,514.75 | 15,672.31 | 15,643.90 | 19.0 | 0.1812 | 75,173,213 |
| 2025-09-09 | 16,450.00 | 60.29 | 33.7211 | -192.6708 | 226.3918 | 15,394.20 | 15,638.83 | 15,626.82 | 17.2 | 0.1636 | 74,802,153 |
| 2025-09-08 | 16,060.00 | 57.22 | -64.4060 | -249.2687 | 184.8627 | 15,283.06 | 15,611.33 | 15,612.98 | 15.5 | 0.1455 | 74,422,565 |
| 2025-09-05 | 16,570.00 | 63.14 | -149.0059 | -295.4844 | 146.4785 | 15,201.28 | 15,596.13 | 15,605.47 | 13.8 | 0.1357 | 74,880,221 |
| 2025-09-04 | 15,200.00 | 50.31 | -306.7460 | -332.1040 | 25.3580 | 15,057.20 | 15,563.11 | 15,589.26 | 12.2 | 0.1084 | 73,298,580 |
| 2025-09-03 | 14,680.00 | 43.36 | -364.1271 | -338.4435 | -25.6836 | 15,042.17 | 15,575.42 | 15,595.80 | 12.3 | 0.1090 | 72,927,558 |
| 2025-09-02 | 14,500.00 | 40.70 | -379.1245 | -332.0226 | -47.1018 | 15,080.29 | 15,605.78 | 15,611.19 | 13.1 | 0.1125 | 72,771,299 |
| 2025-09-01 | 14,200.00 | 36.04 | -374.4247 | -320.2472 | -54.1775 | 15,141.38 | 15,643.26 | 15,629.87 | 13.5 | 0.1139 | 72,687,759 |
| 2025-08-29 | 14,690.00 | 40.91 | -332.4344 | -306.7028 | -25.7316 | 15,240.47 | 15,692.18 | 15,653.90 | 14.2 | 0.1050 | 72,809,499 |
| 2025-08-28 | 14,830.00 | 42.44 | -323.8951 | -300.2699 | -23.6252 | 15,298.42 | 15,726.16 | 15,670.10 | 14.8 | 0.0996 | 72,902,537 |
| 2025-08-27 | 14,850.00 | 42.65 | -322.5391 | -294.3636 | -28.1755 | 15,347.72 | 15,756.53 | 15,684.22 | 15.4 | 0.0963 | 72,997,739 |
| 2025-08-26 | 14,890.00 | 43.04 | -318.1533 | -287.3197 | -30.8335 | 15,400.11 | 15,787.26 | 15,698.24 | 16.3 | 0.0933 | 73,098,343 |
| 2025-08-25 | 15,020.00 | 44.29 | -312.0004 | -279.6113 | -32.3891 | 15,453.81 | 15,817.68 | 15,711.82 | 16.9 | 0.0964 | 73,195,515 |
| 2025-08-22 | 14,770.00 | 41.26 | -312.8453 | -271.5141 | -41.3312 | 15,499.47 | 15,844.72 | 15,723.45 | 17.5 | 0.0963 | 73,088,831 |
| 2025-08-21 | 14,930.00 | 42.63 | -283.9187 | -261.1813 | -22.7374 | 15,576.26 | 15,881.15 | 15,739.48 | 18.0 | 0.0936 | 73,254,292 |
| 2025-08-20 | 15,020.00 | 43.39 | -259.1590 | -255.4969 | -3.6621 | 15,644.29 | 15,913.39 | 15,753.08 | 18.4 | 0.0901 | 73,330,333 |
| 2025-08-19 | 15,610.00 | 48.65 | -232.9506 | -254.5814 | 21.6308 | 15,710.00 | 15,943.68 | 15,765.40 | 18.8 | 0.0965 | 73,489,866 |
| 2025-08-18 | 15,850.00 | 50.98 | -256.1836 | -259.9891 | 3.8055 | 15,720.53 | 15,954.99 | 15,768.01 | 18.3 | 0.1270 | 73,685,624 |
| 2025-08-14 | 15,500.00 | 47.58 | -306.5473 | -260.9405 | -45.6069 | 15,706.90 | 15,958.55 | 15,766.64 | 17.4 | 0.1626 | 72,939,961 |
| 2025-08-13 | 15,350.00 | 46.09 | -330.7346 | -249.5388 | -81.1958 | 15,728.68 | 15,974.09 | 15,771.12 | 16.7 | 0.1800 | 72,434,191 |
| 2025-08-12 | 14,820.00 | 40.54 | -341.5229 | -229.2398 | -112.2831 | 15,768.54 | 15,995.25 | 15,778.19 | 16.8 | 0.1845 | 72,202,085 |
| 2025-08-11 | 15,110.00 | 42.78 | -296.3615 | -201.1690 | -95.1924 | 15,868.39 | 16,035.09 | 15,794.30 | 17.2 | 0.1760 | 72,452,392 |
| 2025-08-08 | 15,420.00 | 45.25 | -263.9356 | -177.3709 | -86.5647 | 15,948.22 | 16,066.44 | 15,805.80 | 17.1 | 0.1690 | 72,578,658 |
| 2025-08-07 | 15,650.00 | 47.13 | -250.2730 | -155.7297 | -94.5433 | 16,003.82 | 16,088.36 | 15,812.28 | 16.7 | 0.1769 | 72,748,678 |
| 2025-08-06 | 15,300.00 | 43.84 | -252.6124 | -132.0939 | -120.5185 | 16,041.06 | 16,103.22 | 15,815.01 | 16.0 | 0.1832 | 71,265,597 |
| 2025-08-05 | 15,710.00 | 47.03 | -216.2876 | -101.9643 | -114.3233 | 16,119.07 | 16,130.45 | 15,823.67 | 16.8 | 0.1796 | 71,393,919 |
| 2025-08-04 | 15,860.00 | 48.22 | -208.5234 | -73.3835 | -135.1399 | 16,162.13 | 16,144.70 | 15,825.58 | 16.9 | 0.1898 | 71,545,011 |
| 2025-08-01 | 15,920.00 | 48.68 | -210.8531 | -39.5985 | -171.2546 | 16,193.93 | 16,154.35 | 15,825.00 | 16.9 | 0.1955 | 71,845,936 |
| 2025-07-31 | 15,460.00 | 44.95 | -216.8688 | 3.2151 | -220.0839 | 16,222.77 | 16,162.29 | 15,823.40 | 17.5 | 0.2027 | 71,311,925 |
| 2025-07-30 | 15,110.00 | 41.98 | -174.5561 | 58.2361 | -232.7923 | 16,303.06 | 16,186.10 | 15,829.51 | 18.8 | 0.2233 | 71,213,876 |
| 2025-07-29 | 15,590.00 | 45.08 | -82.3745 | 116.4342 | -198.8087 | 16,428.65 | 16,222.58 | 15,841.60 | 20.2 | 0.2250 | 71,385,471 |
| 2025-07-28 | 16,030.00 | 48.11 | -12.3917 | 166.1364 | -178.5281 | 16,516.93 | 16,244.02 | 15,845.83 | 21.2 | 0.2160 | 71,523,074 |
| 2025-07-25 | 15,830.00 | 46.59 | 32.3119 | 210.7684 | -178.4564 | 16,568.18 | 16,251.28 | 15,842.74 | 21.7 | 0.2163 | 71,307,218 |
| 2025-07-24 | 16,080.00 | 48.22 | 109.2637 | 255.3825 | -146.1188 | 16,645.88 | 16,265.56 | 15,842.95 | 22.9 | 0.2200 | 71,420,049 |
| 2025-07-23 | 15,970.00 | 47.47 | 180.4384 | 291.9122 | -111.4738 | 16,705.45 | 16,271.85 | 15,838.97 | 24.0 | 0.2335 | 71,222,042 |
| 2025-07-22 | 16,440.00 | 50.38 | 279.8585 | 319.7806 | -39.9221 | 16,782.87 | 16,282.08 | 15,836.76 | 25.2 | 0.2565 | 71,457,172 |
| 2025-07-21 | 17,130.00 | 54.96 | 354.8296 | 329.7611 | 25.0685 | 16,818.96 | 16,276.72 | 15,826.62 | 25.8 | 0.2720 | 71,768,665 |
| 2025-07-18 | 17,560.00 | 58.01 | 375.1043 | 323.4940 | 51.6102 | 16,786.22 | 16,247.80 | 15,804.72 | 25.7 | 0.3026 | 72,089,366 |
| 2025-07-17 | 17,280.00 | 56.55 | 351.7442 | 310.5915 | 41.1527 | 16,704.77 | 16,203.32 | 15,775.22 | 25.5 | 0.3321 | 71,442,202 |
| 2025-07-16 | 16,890.00 | 54.50 | 345.3211 | 300.3033 | 45.0178 | 16,644.22 | 16,166.82 | 15,749.93 | 25.4 | 0.3560 | 70,834,932 |
| 2025-07-15 | 16,750.00 | 53.78 | 371.8091 | 289.0488 | 82.7603 | 16,618.34 | 16,142.31 | 15,730.77 | 25.3 | 0.3735 | 68,780,368 |
| 2025-07-14 | 16,620.00 | 53.14 | 414.4638 | 268.3588 | 146.1051 | 16,604.49 | 16,121.71 | 15,713.64 | 26.3 | 0.3962 | 68,303,113 |
| 2025-07-11 | 17,440.00 | 57.86 | 476.1146 | 231.8325 | 244.2821 | 16,602.85 | 16,104.82 | 15,698.40 | 26.8 | 0.4109 | 68,707,078 |
| 2025-07-10 | 17,400.00 | 57.69 | 464.3872 | 170.7620 | 293.6252 | 16,514.73 | 16,059.55 | 15,669.13 | 26.7 | 0.4142 | 68,063,777 |
| 2025-07-09 | 17,280.00 | 57.21 | 446.7367 | 97.3557 | 349.3811 | 16,421.54 | 16,014.12 | 15,640.04 | 26.8 | 0.4059 | 67,448,192 |
| 2025-07-08 | 17,890.00 | 60.45 | 429.9285 | 10.0104 | 419.9181 | 16,331.18 | 15,971.20 | 15,612.48 | 26.9 | 0.4036 | 68,142,401 |
| 2025-07-07 | 17,760.00 | 60.00 | 340.1125 | -94.9691 | 435.0817 | 16,167.09 | 15,906.16 | 15,574.20 | 26.6 | 0.3935 | 67,169,928 |
| 2025-07-04 | 17,990.00 | 61.15 | 233.7640 | -203.7395 | 437.5035 | 15,999.42 | 15,843.32 | 15,537.47 | 26.3 | 0.3803 | 68,523,613 |
| 2025-07-03 | 19,120.00 | 66.96 | 71.2061 | -313.1154 | 384.3216 | 15,789.89 | 15,770.55 | 15,496.25 | 25.5 | 0.3497 | 70,560,827 |
| 2025-07-02 | 15,040.00 | 51.50 | -252.3670 | -409.1958 | 156.8288 | 15,439.35 | 15,657.01 | 15,435.35 | 24.6 | 0.2638 | 58,276,736 |
| 2025-07-01 | 16,270.00 | 59.26 | -246.2751 | -448.4030 | 202.1279 | 15,481.38 | 15,677.92 | 15,441.99 | 25.2 | 0.2847 | 59,066,737 |
| 2025-06-30 | 16,010.00 | 58.02 | -360.1538 | -498.9350 | 138.7812 | 15,398.37 | 15,657.85 | 15,428.07 | 24.6 | 0.3121 | 57,585,354 |
| 2025-06-27 | 15,600.00 | 56.06 | -473.7930 | -533.6303 | 59.8372 | 15,333.99 | 15,645.92 | 15,418.29 | 24.4 | 0.3411 | 54,782,188 |
| 2025-06-26 | 15,240.00 | 54.32 | -570.2011 | -548.5896 | -21.6115 | 15,305.99 | 15,647.47 | 15,415.24 | 24.7 | 0.3783 | 53,416,248 |
| 2025-06-25 | 14,700.00 | 51.65 | -648.3044 | -543.1867 | -105.1177 | 15,312.94 | 15,661.29 | 15,418.18 | 25.0 | 0.4148 | 46,217,802 |
| 2025-06-24 | 15,110.00 | 53.87 | -683.5809 | -516.9073 | -166.6737 | 15,377.46 | 15,693.87 | 15,430.26 | 26.0 | 0.4326 | 47,026,056 |
| 2025-06-23 | 14,270.00 | 49.77 | -760.4091 | -475.2388 | -285.1702 | 15,405.61 | 15,713.66 | 15,435.64 | 27.1 | 0.4411 | 44,871,005 |
| 2025-06-20 | 13,930.00 | 48.03 | -761.8819 | -403.9463 | -357.9357 | 15,525.15 | 15,762.60 | 15,455.23 | 28.9 | 0.4710 | 43,947,921 |
| 2025-06-19 | 13,990.00 | 48.30 | -718.0618 | -314.4624 | -403.5994 | 15,693.06 | 15,824.72 | 15,480.86 | 30.9 | 0.4802 | 45,140,817 |
| 2025-06-18 | 14,210.00 | 49.26 | -657.7959 | -213.5625 | -444.2334 | 15,872.33 | 15,886.92 | 15,505.92 | 33.1 | 0.4685 | 46,159,504 |
| 2025-06-17 | 13,770.00 | 47.32 | -593.7067 | -102.5042 | -491.2025 | 16,047.31 | 15,943.76 | 15,527.70 | 35.2 | 0.4673 | 35,026,558 |
| 2025-06-16 | 14,070.00 | 48.49 | -458.4699 | 20.2964 | -478.7664 | 16,287.02 | 16,017.45 | 15,557.24 | 37.1 | 0.4692 | 36,124,635 |
| 2025-06-13 | 14,180.00 | 48.91 | -309.7354 | 139.9880 | -449.7234 | 16,520.39 | 16,083.47 | 15,582.24 | 39.5 | 0.4670 | 37,329,120 |
| 2025-06-12 | 15,110.00 | 52.40 | -126.5908 | 252.4189 | -379.0097 | 16,766.75 | 16,147.99 | 15,605.80 | 42.0 | 0.4317 | 38,560,992 |
| 2025-06-11 | 17,090.00 | 61.03 | 14.3187 | 347.1713 | -332.8526 | 16,941.15 | 16,183.18 | 15,614.14 | 45.0 | 0.4245 | 42,479,237 |
| 2025-06-10 | 17,230.00 | 61.70 | -7.6378 | 430.3845 | -438.0222 | 16,925.48 | 16,152.44 | 15,589.33 | 47.2 | 0.4531 | 46,742,277 |
| 2025-06-09 | 14,300.00 | 51.37 | -49.8057 | 539.8900 | -589.6957 | 16,893.42 | 16,115.91 | 15,561.76 | 49.7 | 34,223,502 | |
| 2025-06-05 | 15,130.00 | 55.29 | 195.4244 | 687.3139 | -491.8895 | 17,166.41 | 16,177.46 | 15,582.96 | 52.0 | 34,822,019 | |
| 2025-06-04 | 15,570.00 | 57.45 | 421.0756 | 810.2863 | -389.2107 | 17,380.77 | 16,212.97 | 15,590.58 | 55.3 | 35,491,031 |
