샤페론
378800
KOSDAQ
1,866.00
기준일: 2025-11-28
+98 (+5.54%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,926,402
코드
378800
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
39.96
MACD Hist
-17.6456
ADX14
15.1
EMA20
1,912.74
EMA60
2,199.58
BBW
0.3839
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
52.2%
상승 확률
47.8%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 1,768.00 | 39.96 | -162.3326 | -144.6870 | -17.6456 | 1,912.74 | 2,199.58 | 2,461.68 | 15.1 | 0.3839 | 728,132,058 |
| 2025-11-26 | 1,679.00 | 34.92 | -170.9304 | -140.2756 | -30.6549 | 1,927.97 | 2,214.21 | 2,473.34 | 16.0 | 0.3810 | 725,087,784 |
| 2025-11-25 | 1,614.00 | 30.99 | -170.3563 | -132.6118 | -37.7445 | 1,954.18 | 2,232.35 | 2,486.69 | 17.0 | 0.3880 | 722,157,318 |
| 2025-11-24 | 1,655.00 | 32.13 | -160.5274 | -123.1757 | -37.3517 | 1,989.99 | 2,253.31 | 2,501.36 | 17.6 | 0.4085 | 723,497,430 |
| 2025-11-21 | 1,733.00 | 34.35 | -149.8219 | -113.8378 | -35.9841 | 2,025.25 | 2,273.59 | 2,515.58 | 18.6 | 0.4342 | 724,566,395 |
| 2025-11-20 | 1,694.00 | 32.17 | -141.9202 | -104.8418 | -37.0784 | 2,056.01 | 2,291.92 | 2,528.74 | 19.8 | 0.4212 | 719,323,409 |
| 2025-11-19 | 1,671.00 | 30.92 | -125.7996 | -95.5722 | -30.2275 | 2,094.12 | 2,312.19 | 2,542.76 | 19.6 | 0.3912 | 718,278,595 |
| 2025-11-18 | 1,885.00 | 36.80 | -101.0523 | -88.0153 | -13.0370 | 2,138.66 | 2,333.92 | 2,557.42 | 19.7 | 0.3371 | 721,826,610 |
| 2025-11-17 | 1,999.00 | 40.63 | -89.7849 | -84.7560 | -5.0289 | 2,165.36 | 2,349.14 | 2,568.72 | 21.0 | 0.3174 | 722,642,475 |
| 2025-11-14 | 2,090.00 | 44.02 | -85.7050 | -83.4988 | -2.2062 | 2,182.87 | 2,361.01 | 2,578.29 | 21.9 | 0.3128 | 723,212,114 |
| 2025-11-13 | 2,150.00 | 46.39 | -88.5163 | -82.9473 | -5.5691 | 2,192.65 | 2,370.19 | 2,586.50 | 22.2 | 0.3379 | 723,803,607 |
| 2025-11-12 | 2,075.00 | 42.82 | -96.9262 | -81.5550 | -15.3712 | 2,197.14 | 2,377.66 | 2,593.84 | 22.5 | 0.3437 | 722,678,946 |
| 2025-11-11 | 2,030.00 | 40.61 | -98.6141 | -77.7122 | -20.9019 | 2,209.99 | 2,387.92 | 2,602.55 | 23.3 | 0.3389 | 722,201,865 |
| 2025-11-10 | 2,075.00 | 42.12 | -94.7522 | -72.4867 | -22.2655 | 2,228.94 | 2,400.05 | 2,612.18 | 24.5 | 0.3261 | 722,720,774 |
| 2025-11-07 | 2,120.00 | 43.63 | -93.0267 | -66.9203 | -26.1063 | 2,245.15 | 2,411.07 | 2,621.21 | 25.5 | 0.3210 | 723,093,412 |
| 2025-11-06 | 2,160.00 | 44.95 | -94.0529 | -60.3937 | -33.6592 | 2,258.32 | 2,420.94 | 2,629.63 | 26.5 | 0.3149 | 723,591,574 |
| 2025-11-05 | 2,055.00 | 40.55 | -98.0675 | -51.9789 | -46.0886 | 2,268.67 | 2,429.78 | 2,637.52 | 27.4 | 0.3132 | 721,729,696 |
| 2025-11-04 | 2,005.00 | 38.37 | -91.0742 | -40.4568 | -50.6174 | 2,291.16 | 2,442.49 | 2,647.31 | 29.3 | 0.2979 | 721,021,727 |
| 2025-11-03 | 2,030.00 | 39.03 | -75.7326 | -27.8024 | -47.9302 | 2,321.28 | 2,457.32 | 2,658.11 | 31.0 | 0.2780 | 721,948,810 |
| 2025-10-31 | 1,984.00 | 37.17 | -57.5950 | -15.8199 | -41.7752 | 2,351.94 | 2,471.80 | 2,668.66 | 33.2 | 0.2928 | 721,032,973 |
| 2025-10-30 | 2,100.00 | 40.03 | -28.9235 | -5.3761 | -23.5474 | 2,390.67 | 2,488.34 | 2,680.17 | 35.6 | 0.2558 | 722,304,125 |
| 2025-10-29 | 2,310.00 | 45.98 | -3.7184 | 0.5108 | -4.2292 | 2,421.27 | 2,501.50 | 2,689.92 | 37.6 | 0.2777 | 724,097,620 |
| 2025-10-28 | 2,505.00 | 52.73 | 7.1247 | 1.5681 | 5.5566 | 2,432.98 | 2,507.99 | 2,696.31 | 38.4 | 0.2830 | 728,316,790 |
| 2025-10-27 | 2,590.00 | 56.06 | 1.0063 | 0.1789 | 0.8274 | 2,425.40 | 2,508.09 | 2,699.52 | 37.7 | 0.3152 | 731,763,338 |
| 2025-10-24 | 2,380.00 | 48.61 | -15.4722 | -0.0279 | -15.4443 | 2,408.08 | 2,505.32 | 2,701.36 | 37.0 | 0.3434 | 725,749,591 |
| 2025-10-23 | 2,375.00 | 48.41 | -14.8979 | 3.8331 | -18.7310 | 2,411.03 | 2,509.56 | 2,706.76 | 36.3 | 0.3624 | 719,794,743 |
| 2025-10-22 | 2,285.00 | 44.95 | -13.4391 | 8.5159 | -21.9550 | 2,414.83 | 2,514.13 | 2,712.34 | 36.5 | 0.3814 | 719,010,962 |
| 2025-10-21 | 2,305.00 | 45.58 | -2.2180 | 14.0046 | -16.2226 | 2,428.49 | 2,521.89 | 2,719.52 | 36.9 | 0.3950 | 719,630,419 |
| 2025-10-20 | 2,360.00 | 47.28 | 10.1001 | 18.0603 | -7.9601 | 2,441.49 | 2,529.25 | 2,726.49 | 37.3 | 0.3923 | 720,636,634 |
| 2025-10-17 | 2,570.00 | 54.46 | 20.0756 | 20.0503 | 0.0253 | 2,450.07 | 2,534.98 | 2,732.65 | 37.1 | 0.3931 | 722,470,784 |
| 2025-10-16 | 2,430.00 | 49.73 | 11.1341 | 20.0440 | -8.9099 | 2,437.45 | 2,533.80 | 2,735.38 | 36.5 | 0.3923 | 719,945,670 |
| 2025-10-15 | 2,380.00 | 47.94 | 13.8141 | 22.2715 | -8.4574 | 2,438.23 | 2,537.31 | 2,740.51 | 36.2 | 0.3930 | 718,556,008 |
| 2025-10-14 | 2,355.00 | 47.07 | 22.1247 | 24.3858 | -2.2611 | 2,444.36 | 2,542.65 | 2,746.57 | 35.9 | 0.3967 | 713,786,954 |
| 2025-10-13 | 2,455.00 | 50.21 | 34.9557 | 24.9511 | 10.0046 | 2,453.77 | 2,549.01 | 2,753.15 | 36.1 | 0.4001 | 715,073,315 |
| 2025-10-10 | 2,410.00 | 48.78 | 40.6424 | 22.4500 | 18.1925 | 2,453.64 | 2,552.19 | 2,758.17 | 36.3 | 0.4055 | 714,046,393 |
| 2025-10-02 | 2,465.00 | 50.42 | 51.8914 | 17.9018 | 33.9896 | 2,458.23 | 2,557.01 | 2,764.02 | 36.4 | 0.4125 | 715,057,943 |
| 2025-10-01 | 2,480.00 | 50.85 | 59.8945 | 9.4044 | 50.4901 | 2,457.52 | 2,560.13 | 2,769.04 | 36.0 | 0.4154 | 716,669,291 |
| 2025-09-30 | 2,590.00 | 54.01 | 67.7109 | -3.2181 | 70.9289 | 2,455.15 | 2,562.85 | 2,773.90 | 35.3 | 0.4199 | 719,834,512 |
| 2025-09-29 | 2,845.00 | 62.35 | 65.5025 | -20.9503 | 86.4528 | 2,440.96 | 2,561.93 | 2,776.99 | 33.8 | 0.4204 | 722,639,736 |
| 2025-09-26 | 2,675.00 | 58.37 | 35.7674 | -42.5635 | 78.3309 | 2,398.42 | 2,552.33 | 2,775.85 | 31.2 | 0.3824 | 708,269,891 |
| 2025-09-25 | 2,955.00 | 69.62 | 14.6034 | -62.1462 | 76.7497 | 2,369.31 | 2,548.18 | 2,777.54 | 28.6 | 0.3587 | 712,915,813 |
| 2025-09-24 | 2,760.00 | 65.30 | -41.1310 | -81.3336 | 40.2027 | 2,307.66 | 2,534.39 | 2,774.56 | 25.7 | 0.2504 | 671,305,847 |
| 2025-09-23 | 2,125.00 | 39.05 | -91.8155 | -91.3843 | -0.4312 | 2,260.04 | 2,526.74 | 2,774.81 | 23.8 | 0.1705 | 662,950,504 |
| 2025-09-22 | 2,105.00 | 37.67 | -90.5174 | -91.2765 | 0.7591 | 2,274.26 | 2,540.36 | 2,785.73 | 24.1 | 0.1621 | 662,562,405 |
| 2025-09-19 | 2,145.00 | 39.32 | -85.5076 | -91.4663 | 5.9587 | 2,292.08 | 2,555.11 | 2,797.17 | 24.1 | 0.1540 | 662,893,335 |
| 2025-09-18 | 2,130.00 | 38.38 | -81.9422 | -92.9559 | 11.0138 | 2,307.56 | 2,569.02 | 2,808.13 | 24.3 | 0.1540 | 662,469,868 |
| 2025-09-17 | 2,130.00 | 38.38 | -74.6722 | -95.7094 | 21.0371 | 2,326.25 | 2,583.90 | 2,819.53 | 24.6 | 0.1780 | 662,469,868 |
| 2025-09-16 | 2,370.00 | 48.83 | -64.3070 | -100.9687 | 36.6616 | 2,346.91 | 2,599.28 | 2,831.11 | 24.7 | 0.1997 | 664,009,532 |
| 2025-09-15 | 2,340.00 | 47.16 | -74.5783 | -110.1341 | 35.5558 | 2,344.48 | 2,607.06 | 2,838.86 | 23.2 | 0.2160 | 662,500,785 |
| 2025-09-12 | 2,360.00 | 48.13 | -83.5488 | -119.0230 | 35.4742 | 2,344.95 | 2,616.11 | 2,847.25 | 21.8 | 0.2901 | 663,279,185 |
| 2025-09-11 | 2,380.00 | 49.07 | -95.8195 | -127.8916 | 32.0721 | 2,343.36 | 2,624.79 | 2,855.44 | 20.6 | 0.3565 | 663,773,689 |
| 2025-09-10 | 2,285.00 | 44.27 | -112.1240 | -135.9096 | 23.7856 | 2,339.51 | 2,633.09 | 2,863.43 | 19.3 | 0.4155 | 658,690,355 |
| 2025-09-09 | 2,275.00 | 43.75 | -121.6309 | -141.8560 | 20.2251 | 2,345.24 | 2,644.89 | 2,873.15 | 18.1 | 0.4601 | 656,599,599 |
| 2025-09-08 | 2,255.00 | 42.77 | -130.9778 | -146.9123 | 15.9345 | 2,352.64 | 2,657.43 | 2,883.20 | 17.9 | 0.4652 | 656,250,078 |
| 2025-09-05 | 2,220.00 | 41.09 | -138.9663 | -150.8959 | 11.9296 | 2,362.91 | 2,671.07 | 2,893.76 | 17.9 | 0.4712 | 656,048,845 |
| 2025-09-04 | 2,275.00 | 42.93 | -143.5776 | -153.8783 | 10.3007 | 2,377.96 | 2,686.36 | 2,905.08 | 17.9 | 0.4741 | 656,412,369 |
| 2025-09-03 | 2,225.00 | 40.68 | -152.9749 | -156.4534 | 3.4785 | 2,388.80 | 2,700.30 | 2,915.67 | 18.1 | 0.4737 | 656,068,966 |
| 2025-09-02 | 2,180.00 | 38.67 | -157.6533 | -157.3231 | -0.3302 | 2,406.04 | 2,716.41 | 2,927.28 | 18.7 | 0.4681 | 655,717,776 |
| 2025-09-01 | 2,190.00 | 38.94 | -156.7496 | -157.2405 | 0.4909 | 2,429.83 | 2,734.60 | 2,939.84 | 19.4 | 0.4573 | 656,108,165 |
| 2025-08-29 | 2,275.00 | 41.24 | -154.3344 | -157.3632 | 3.0288 | 2,455.08 | 2,753.06 | 2,952.44 | 20.1 | 0.4447 | 656,712,927 |
| 2025-08-28 | 2,345.00 | 43.19 | -157.6614 | -158.1204 | 0.4590 | 2,474.03 | 2,769.26 | 2,963.83 | 20.3 | 0.4395 | 657,266,843 |
| 2025-08-27 | 2,435.00 | 45.77 | -166.7419 | -158.2352 | -8.5068 | 2,487.61 | 2,783.65 | 2,974.23 | 20.1 | 0.4383 | 658,272,192 |
| 2025-08-26 | 2,245.00 | 38.58 | -185.0702 | -156.1085 | -28.9617 | 2,493.15 | 2,795.46 | 2,983.29 | 20.0 | 0.4454 | 648,723,500 |
| 2025-08-25 | 2,370.00 | 41.97 | -186.4264 | -148.8680 | -37.5584 | 2,519.27 | 2,814.12 | 2,995.70 | 20.7 | 0.4365 | 649,990,640 |
| 2025-08-22 | 2,145.00 | 31.95 | -198.1730 | -139.4785 | -58.6946 | 2,534.99 | 2,829.18 | 3,006.22 | 21.7 | 0.4390 | 647,658,188 |
| 2025-08-21 | 2,005.00 | 24.41 | -187.3744 | -124.8048 | -62.5695 | 2,576.04 | 2,852.37 | 3,020.69 | 23.2 | 0.4148 | 645,048,958 |
| 2025-08-20 | 2,000.00 | 24.13 | -156.6113 | -109.1624 | -47.4489 | 2,636.15 | 2,881.10 | 3,037.76 | 23.6 | 0.3613 | 644,681,823 |
| 2025-08-19 | 2,020.00 | 24.46 | -114.5595 | -97.3002 | -17.2593 | 2,703.11 | 2,910.96 | 3,055.20 | 24.0 | 0.2920 | 645,522,034 |
| 2025-08-18 | 2,755.00 | 46.53 | -61.2561 | -92.9854 | 31.7293 | 2,775.02 | 2,941.17 | 3,072.60 | 24.5 | 0.1976 | 649,173,605 |
| 2025-08-14 | 2,820.00 | 50.25 | -67.1669 | -100.9177 | 33.7508 | 2,777.12 | 2,947.48 | 3,077.94 | 23.6 | 0.2155 | 649,687,605 |
| 2025-08-13 | 2,870.00 | 53.30 | -80.3524 | -109.3554 | 29.0030 | 2,772.61 | 2,951.80 | 3,082.27 | 21.8 | 0.2420 | 650,357,631 |
| 2025-08-12 | 2,870.00 | 53.30 | -101.1041 | -116.6062 | 15.5020 | 2,762.36 | 2,954.57 | 3,085.84 | 19.8 | 0.2517 | 650,357,631 |
| 2025-08-11 | 2,585.00 | 33.48 | -126.1202 | -120.4817 | -5.6386 | 2,751.03 | 2,957.44 | 3,089.47 | 17.7 | 0.2609 | 639,212,236 |
| 2025-08-08 | 2,640.00 | 36.24 | -127.1972 | -119.0720 | -8.1252 | 2,768.50 | 2,970.06 | 3,097.95 | 18.9 | 0.2563 | 639,446,797 |
| 2025-08-07 | 2,660.00 | 37.28 | -132.3217 | -117.0407 | -15.2810 | 2,782.03 | 2,981.25 | 3,105.64 | 19.8 | 0.2557 | 639,738,211 |
| 2025-08-06 | 2,590.00 | 30.85 | -138.9742 | -113.2205 | -25.7537 | 2,794.88 | 2,992.14 | 3,113.13 | 20.8 | 0.2545 | 638,387,283 |
| 2025-08-05 | 2,570.00 | 28.92 | -138.3163 | -106.7821 | -31.5343 | 2,816.44 | 3,005.77 | 3,121.93 | 20.1 | 0.2467 | 638,237,519 |
| 2025-08-04 | 2,575.00 | 29.11 | -133.4285 | -98.8985 | -34.5300 | 2,842.38 | 3,020.55 | 3,131.20 | 19.5 | 0.2317 | 638,444,474 |
| 2025-08-01 | 2,540.00 | 25.97 | -125.7581 | -90.2660 | -35.4921 | 2,870.53 | 3,035.65 | 3,140.55 | 18.5 | 0.2116 | 638,284,158 |
| 2025-07-31 | 2,640.00 | 29.43 | -110.5751 | -81.3930 | -29.1821 | 2,905.32 | 3,052.45 | 3,150.64 | 17.4 | 0.1774 | 638,770,001 |
| 2025-07-30 | 2,675.00 | 30.76 | -99.7695 | -74.0974 | -25.6721 | 2,933.25 | 3,066.43 | 3,159.23 | 17.0 | 0.1557 | 639,325,164 |
| 2025-07-29 | 2,785.00 | 35.44 | -88.0901 | -67.6794 | -20.4107 | 2,960.43 | 3,079.70 | 3,167.36 | 17.0 | 0.1317 | 639,886,069 |
| 2025-07-28 | 2,755.00 | 32.85 | -83.1016 | -62.5767 | -20.5249 | 2,978.90 | 3,089.69 | 3,173.79 | 17.6 | 0.1183 | 639,679,707 |
| 2025-07-25 | 2,840.00 | 36.72 | -72.4712 | -57.4455 | -15.0257 | 3,002.47 | 3,101.04 | 3,180.83 | 18.2 | 0.0950 | 640,188,860 |
| 2025-07-24 | 2,830.00 | 35.90 | -66.5033 | -53.6891 | -12.8142 | 3,019.57 | 3,109.88 | 3,186.56 | 19.2 | 0.0856 | 640,042,329 |
| 2025-07-23 | 2,885.00 | 38.46 | -56.9006 | -50.4856 | -6.4151 | 3,039.53 | 3,119.37 | 3,192.55 | 20.2 | 0.1035 | 640,366,768 |
| 2025-07-22 | 2,950.00 | 41.73 | -49.4165 | -48.8818 | -0.5347 | 3,055.79 | 3,127.32 | 3,197.72 | 21.1 | 0.0980 | 640,788,739 |
| 2025-07-21 | 3,000.00 | 44.42 | -45.7633 | -48.7481 | 2.9848 | 3,066.93 | 3,133.33 | 3,201.88 | 21.1 | 0.0988 | 641,293,401 |
| 2025-07-18 | 3,020.00 | 45.51 | -45.5259 | -49.4943 | 3.9685 | 3,073.97 | 3,137.85 | 3,205.27 | 20.5 | 0.0976 | 642,205,892 |
| 2025-07-17 | 3,115.00 | 51.05 | -46.5970 | -50.4864 | 3.8895 | 3,079.66 | 3,141.84 | 3,208.39 | 20.3 | 0.1029 | 642,666,746 |
| 2025-07-16 | 3,015.00 | 44.44 | -56.9590 | -51.4588 | -5.5002 | 3,075.94 | 3,142.75 | 3,209.96 | 20.1 | 0.1053 | 641,651,181 |
| 2025-07-15 | 3,020.00 | 44.72 | -59.1745 | -50.0838 | -9.0907 | 3,082.35 | 3,147.08 | 3,213.23 | 20.9 | 0.1114 | 641,998,222 |
| 2025-07-14 | 2,965.00 | 40.92 | -61.6506 | -47.8111 | -13.8395 | 3,088.91 | 3,151.39 | 3,216.48 | 21.7 | 0.1248 | 641,749,180 |
| 2025-07-11 | 3,000.00 | 42.65 | -58.3142 | -44.3512 | -13.9630 | 3,101.96 | 3,157.71 | 3,220.71 | 22.3 | 0.1333 | 642,024,522 |
| 2025-07-10 | 3,005.00 | 42.90 | -56.7713 | -40.8604 | -15.9108 | 3,112.69 | 3,163.05 | 3,224.42 | 23.0 | 0.1406 | 642,254,827 |
| 2025-07-09 | 3,045.00 | 44.78 | -54.4852 | -36.8827 | -17.6025 | 3,124.02 | 3,168.41 | 3,228.11 | 23.7 | 0.1534 | 642,607,909 |
| 2025-07-08 | 3,040.00 | 44.49 | -54.8476 | -32.4821 | -22.3655 | 3,132.34 | 3,172.60 | 3,231.18 | 24.2 | 0.1713 | 642,401,155 |
| 2025-07-07 | 3,030.00 | 43.96 | -54.0032 | -26.8907 | -27.1125 | 3,142.06 | 3,177.09 | 3,234.40 | 24.8 | 0.1938 | 642,218,086 |
| 2025-07-04 | 3,015.00 | 43.20 | -51.1219 | -20.1126 | -31.0093 | 3,153.86 | 3,182.08 | 3,237.83 | 25.6 | 0.1980 | 642,047,902 |
| 2025-07-03 | 3,075.00 | 45.49 | -45.1733 | -12.3603 | -32.8130 | 3,168.47 | 3,187.74 | 3,241.58 | 26.2 | 0.1999 | 642,356,684 |
| 2025-07-02 | 3,065.00 | 45.04 | -43.0328 | -4.1570 | -38.8758 | 3,178.31 | 3,191.56 | 3,244.38 | 26.7 | 0.2353 | 642,097,562 |
| 2025-07-01 | 3,020.00 | 43.07 | -38.6567 | 5.5619 | -44.2186 | 3,190.24 | 3,195.85 | 3,247.39 | 27.1 | 0.2548 | 641,683,862 |
| 2025-06-30 | 2,970.00 | 40.89 | -27.9270 | 16.6166 | -44.5436 | 3,208.16 | 3,201.81 | 3,251.21 | 27.9 | 0.2702 | 641,328,511 |
| 2025-06-27 | 3,090.00 | 44.71 | -8.7349 | 27.7524 | -36.4874 | 3,233.23 | 3,209.67 | 3,255.94 | 28.6 | 0.2512 | 642,115,907 |
| 2025-06-26 | 3,295.00 | 52.48 | 3.6700 | 36.8743 | -33.2043 | 3,248.31 | 3,213.73 | 3,258.73 | 28.8 | 0.2420 | 643,205,460 |
| 2025-06-25 | 3,145.00 | 46.12 | -1.4229 | 45.1754 | -46.5982 | 3,243.39 | 3,210.97 | 3,258.12 | 28.6 | 0.2413 | 640,755,815 |
| 2025-06-24 | 3,160.00 | 46.70 | 7.3702 | 56.8249 | -49.4548 | 3,253.75 | 3,213.21 | 3,260.02 | 29.2 | 0.2534 | 641,238,144 |
| 2025-06-23 | 3,085.00 | 43.39 | 16.9588 | 69.1886 | -52.2298 | 3,263.62 | 3,215.01 | 3,261.70 | 30.0 | 0.2736 | 640,798,137 |
| 2025-06-20 | 3,185.00 | 47.00 | 36.5871 | 82.2461 | -45.6590 | 3,282.42 | 3,219.42 | 3,264.67 | 31.0 | 0.2740 | 641,441,200 |
| 2025-06-19 | 3,160.00 | 45.96 | 50.9259 | 93.6608 | -42.7349 | 3,292.68 | 3,220.59 | 3,266.01 | 31.3 | 0.2772 | 640,729,540 |
| 2025-06-18 | 3,215.00 | 47.89 | 71.0322 | 104.3445 | -33.3124 | 3,306.64 | 3,222.64 | 3,267.79 | 32.0 | 0.3029 | 641,382,455 |
| 2025-06-17 | 3,295.00 | 50.76 | 90.0619 | 112.6726 | -22.6107 | 3,316.29 | 3,222.90 | 3,268.68 | 32.2 | 0.3425 | 642,030,541 |
| 2025-06-16 | 3,320.00 | 51.66 | 104.8953 | 118.3253 | -13.4300 | 3,318.53 | 3,220.46 | 3,268.24 | 32.2 | 0.3716 | 644,344,812 |
| 2025-06-13 | 3,320.00 | 51.66 | 119.7569 | 121.6828 | -1.9259 | 3,318.38 | 3,217.08 | 3,267.37 | 33.0 | 0.3845 | 644,344,812 |
| 2025-06-12 | 3,395.00 | 54.14 | 136.9838 | 122.1643 | 14.8195 | 3,318.21 | 3,213.59 | 3,266.48 | 33.6 | 0.4053 | 645,619,091 |
| 2025-06-11 | 3,455.00 | 56.15 | 149.3427 | 118.4594 | 30.8832 | 3,310.12 | 3,207.44 | 3,264.32 | 33.5 | 0.4231 | 646,331,591 |
| 2025-06-10 | 3,540.00 | 59.02 | 156.8358 | 110.7386 | 46.0972 | 3,294.87 | 3,199.05 | 3,261.12 | 33.0 | 0.4352 | 647,313,477 |
| 2025-06-09 | 3,440.00 | 56.60 | 155.4640 | 99.2143 | 56.2496 | 3,269.07 | 3,187.50 | 3,256.43 | 32.4 | 0.4336 | 645,890,787 |
| 2025-06-05 | 3,470.00 | 57.55 | 161.6335 | 85.1519 | 76.4816 | 3,251.08 | 3,178.94 | 3,253.34 | 31.9 | 0.4299 | 647,467,701 |
| 2025-06-04 | 3,750.00 | 67.34 | 164.1025 | 66.0315 | 98.0710 | 3,228.03 | 3,169.07 | 3,249.70 | 30.3 | 0.4234 | 653,172,849 |
