옵티코어
380540
KOSDAQ
1,527.00
기준일: 2025-11-28
+12 (+0.79%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
123,262
코드
380540
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
41.26
MACD Hist
-3.5595
ADX14
23.5
EMA20
1,589.04
EMA60
1,702.11
BBW
0.5048
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
57.1%
상승 확률
42.9%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 1,515.00 | 41.26 | -94.9314 | -91.3719 | -3.5595 | 1,589.04 | 1,702.11 | 1,712.14 | 23.5 | 0.5048 | 260,316,378 |
| 2025-11-26 | 1,510.00 | 40.83 | -101.1646 | -90.4820 | -10.6826 | 1,596.83 | 1,708.45 | 1,715.45 | 24.2 | 0.5303 | 259,951,575 |
| 2025-11-25 | 1,472.00 | 37.65 | -107.1399 | -87.8114 | -19.3285 | 1,605.97 | 1,715.18 | 1,718.90 | 25.0 | 0.5478 | 259,728,286 |
| 2025-11-24 | 1,450.00 | 35.79 | -109.3390 | -82.9793 | -26.3598 | 1,620.07 | 1,723.42 | 1,723.05 | 25.5 | 0.5432 | 259,586,870 |
| 2025-11-21 | 1,432.00 | 34.30 | -108.3155 | -76.3893 | -31.9262 | 1,637.97 | 1,732.69 | 1,727.64 | 25.5 | 0.5302 | 259,421,832 |
| 2025-11-20 | 1,465.00 | 35.71 | -103.6009 | -68.4078 | -35.1931 | 1,659.65 | 1,742.88 | 1,732.61 | 25.6 | 0.5093 | 259,571,572 |
| 2025-11-19 | 1,492.00 | 36.86 | -99.4364 | -59.6095 | -39.8269 | 1,680.14 | 1,752.30 | 1,737.11 | 26.0 | 0.4894 | 259,823,583 |
| 2025-11-18 | 1,500.00 | 37.19 | -95.4238 | -49.6528 | -45.7710 | 1,699.95 | 1,761.12 | 1,741.23 | 26.5 | 0.4689 | 260,036,344 |
| 2025-11-17 | 1,542.00 | 38.88 | -89.7287 | -38.2100 | -51.5187 | 1,721.00 | 1,769.98 | 1,745.28 | 27.4 | 0.4431 | 260,242,354 |
| 2025-11-14 | 1,449.00 | 32.57 | -85.4310 | -25.3303 | -60.1007 | 1,739.84 | 1,777.70 | 1,748.70 | 27.9 | 0.4199 | 259,601,481 |
| 2025-11-13 | 1,484.00 | 33.79 | -69.2339 | -10.3051 | -58.9287 | 1,770.45 | 1,788.85 | 1,753.73 | 28.0 | 0.3739 | 260,169,297 |
| 2025-11-12 | 1,511.00 | 34.72 | -51.1170 | 4.4270 | -55.5440 | 1,800.61 | 1,799.18 | 1,758.27 | 28.3 | 0.3287 | 260,845,317 |
| 2025-11-11 | 1,386.00 | 25.95 | -29.9988 | 18.3130 | -48.3119 | 1,831.09 | 1,808.95 | 1,762.42 | 28.7 | 0.2825 | 256,940,978 |
| 2025-11-10 | 1,781.00 | 42.85 | 10.1192 | 30.3910 | -20.2718 | 1,877.94 | 1,823.29 | 1,768.75 | 29.0 | 0.1639 | 278,365,135 |
| 2025-11-07 | 1,781.00 | 42.85 | 20.9591 | 35.4590 | -14.4999 | 1,888.15 | 1,824.72 | 1,768.54 | 30.0 | 0.1571 | 278,365,135 |
| 2025-11-06 | 1,879.00 | 49.78 | 34.4898 | 39.0839 | -4.5941 | 1,899.42 | 1,826.20 | 1,768.33 | 30.8 | 0.1508 | 278,718,094 |
| 2025-11-05 | 1,894.00 | 50.96 | 41.2801 | 40.2325 | 1.0476 | 1,901.57 | 1,824.41 | 1,766.47 | 30.8 | 0.1512 | 279,226,515 |
| 2025-11-04 | 2,015.00 | 61.87 | 47.8193 | 39.9706 | 7.8487 | 1,902.37 | 1,822.05 | 1,764.33 | 30.8 | 0.1515 | 280,828,142 |
| 2025-11-03 | 2,010.00 | 61.56 | 43.1501 | 38.0084 | 5.1417 | 1,890.52 | 1,815.51 | 1,760.12 | 29.7 | 0.1383 | 279,654,833 |
| 2025-10-31 | 1,843.00 | 48.26 | 37.0719 | 36.7230 | 0.3490 | 1,877.94 | 1,808.92 | 1,755.92 | 29.0 | 0.1233 | 278,485,554 |
| 2025-10-30 | 1,990.00 | 67.28 | 45.7784 | 36.6357 | 9.1427 | 1,881.62 | 1,807.76 | 1,754.45 | 28.7 | 0.1223 | 279,671,946 |
| 2025-10-29 | 1,996.00 | 68.30 | 41.2580 | 34.3501 | 6.9079 | 1,870.21 | 1,801.59 | 1,750.50 | 26.1 | 0.1104 | 281,980,366 |
| 2025-10-28 | 1,909.00 | 60.16 | 34.2772 | 32.6231 | 1.6541 | 1,856.97 | 1,795.00 | 1,746.37 | 23.4 | 0.0914 | 266,622,144 |
| 2025-10-27 | 1,904.00 | 59.61 | 33.7267 | 32.2096 | 1.5171 | 1,851.49 | 1,791.13 | 1,743.64 | 23.9 | 0.0925 | 266,394,726 |
| 2025-10-24 | 1,905.00 | 59.77 | 33.0427 | 31.8303 | 1.2124 | 1,845.96 | 1,787.31 | 1,740.94 | 24.4 | 0.0895 | 266,539,071 |
| 2025-10-23 | 1,919.00 | 61.84 | 31.5871 | 31.5272 | 0.0600 | 1,839.75 | 1,783.32 | 1,738.18 | 24.2 | 0.0888 | 267,019,841 |
| 2025-10-22 | 1,919.00 | 61.84 | 27.8445 | 31.5122 | -3.6677 | 1,831.41 | 1,778.72 | 1,735.14 | 24.0 | 0.0829 | 267,019,841 |
| 2025-10-21 | 1,877.00 | 58.07 | 22.6624 | 32.4291 | -9.7667 | 1,822.19 | 1,773.96 | 1,732.05 | 23.9 | 0.0854 | 266,603,350 |
| 2025-10-20 | 1,826.00 | 52.81 | 19.9950 | 34.8708 | -14.8758 | 1,816.42 | 1,770.47 | 1,729.62 | 24.2 | 0.0914 | 266,125,919 |
| 2025-10-17 | 1,799.00 | 49.71 | 21.4923 | 38.5898 | -17.0975 | 1,815.41 | 1,768.59 | 1,728.00 | 25.0 | 0.0928 | 265,981,460 |
| 2025-10-16 | 1,806.00 | 50.51 | 25.8398 | 42.8641 | -17.0243 | 1,817.13 | 1,767.56 | 1,726.81 | 25.9 | 0.0882 | 266,021,352 |
| 2025-10-15 | 1,800.00 | 49.87 | 30.3003 | 47.1202 | -16.8199 | 1,818.31 | 1,766.25 | 1,725.47 | 27.2 | 0.0846 | 265,487,360 |
| 2025-10-14 | 1,777.00 | 47.44 | 36.1637 | 51.3252 | -15.1615 | 1,820.23 | 1,765.11 | 1,724.22 | 29.0 | 0.0827 | 265,366,279 |
| 2025-10-13 | 1,848.00 | 55.08 | 45.4632 | 55.1156 | -9.6523 | 1,824.78 | 1,764.71 | 1,723.34 | 30.8 | 0.0992 | 265,412,413 |
| 2025-10-10 | 1,834.00 | 53.71 | 49.4425 | 57.5287 | -8.0862 | 1,822.34 | 1,761.88 | 1,721.24 | 32.6 | 0.1182 | 265,041,371 |
| 2025-10-02 | 1,865.00 | 57.29 | 55.2278 | 59.5502 | -4.3224 | 1,821.11 | 1,759.44 | 1,719.34 | 32.8 | 0.1354 | 265,173,702 |
| 2025-10-01 | 1,870.00 | 57.87 | 58.6523 | 60.6308 | -1.9785 | 1,816.49 | 1,755.86 | 1,716.90 | 33.3 | 0.1450 | 265,470,966 |
| 2025-09-30 | 1,886.00 | 59.66 | 61.6609 | 61.1254 | 0.5355 | 1,810.86 | 1,751.99 | 1,714.32 | 34.0 | 0.1743 | 265,827,545 |
| 2025-09-29 | 1,891.00 | 60.20 | 62.9750 | 60.9916 | 1.9835 | 1,802.95 | 1,747.45 | 1,711.44 | 34.8 | 0.2705 | 266,784,726 |
| 2025-09-26 | 1,870.00 | 58.74 | 63.2273 | 60.4957 | 2.7316 | 1,793.68 | 1,742.58 | 1,708.42 | 34.7 | 0.3348 | 266,494,976 |
| 2025-09-25 | 1,831.00 | 55.97 | 64.7677 | 59.8128 | 4.9549 | 1,785.65 | 1,738.26 | 1,705.70 | 35.1 | 0.3747 | 266,374,068 |
| 2025-09-24 | 1,888.00 | 61.59 | 69.7627 | 58.5741 | 11.1886 | 1,780.88 | 1,735.12 | 1,703.60 | 35.4 | 0.4123 | 267,004,894 |
| 2025-09-23 | 1,802.00 | 55.30 | 69.3198 | 55.7769 | 13.5429 | 1,769.60 | 1,729.94 | 1,700.50 | 36.1 | 0.4358 | 266,587,754 |
| 2025-09-22 | 1,859.00 | 61.49 | 76.5026 | 52.3912 | 24.1113 | 1,766.19 | 1,727.49 | 1,698.79 | 37.3 | 0.4587 | 266,908,145 |
| 2025-09-19 | 1,899.00 | 66.34 | 78.7540 | 46.3634 | 32.3906 | 1,756.42 | 1,723.04 | 1,696.10 | 36.3 | 0.4766 | 267,006,159 |
| 2025-09-18 | 1,863.00 | 63.97 | 76.4093 | 38.2657 | 38.1436 | 1,741.41 | 1,717.07 | 1,692.69 | 35.1 | 0.4807 | 266,465,705 |
| 2025-09-17 | 1,931.00 | 72.99 | 75.9707 | 28.7299 | 47.2409 | 1,728.61 | 1,712.12 | 1,689.83 | 33.5 | 0.4809 | 266,642,390 |
| 2025-09-16 | 1,925.00 | 72.67 | 67.3823 | 16.9196 | 50.4627 | 1,707.31 | 1,704.70 | 1,685.78 | 31.7 | 0.4658 | 265,627,754 |
| 2025-09-15 | 1,901.00 | 71.43 | 56.0512 | 4.3040 | 51.7472 | 1,684.39 | 1,697.24 | 1,681.76 | 29.9 | 0.4375 | 265,310,135 |
| 2025-09-12 | 1,872.00 | 69.90 | 43.2168 | -8.6328 | 51.8497 | 1,661.59 | 1,690.33 | 1,678.07 | 27.9 | 0.4062 | 264,773,482 |
| 2025-09-11 | 1,840.00 | 68.15 | 29.1597 | -21.5953 | 50.7549 | 1,639.44 | 1,684.17 | 1,674.81 | 25.9 | 0.3710 | 264,336,942 |
| 2025-09-10 | 1,812.00 | 66.57 | 14.0516 | -34.2840 | 48.3356 | 1,618.33 | 1,678.89 | 1,672.03 | 23.8 | 0.3388 | 261,959,875 |
| 2025-09-09 | 1,720.00 | 60.60 | -2.5851 | -46.3679 | 43.7827 | 1,597.95 | 1,674.38 | 1,669.68 | 22.8 | 0.3083 | 261,535,950 |
| 2025-09-08 | 1,725.00 | 61.15 | -14.4149 | -57.3136 | 42.8987 | 1,585.10 | 1,672.83 | 1,668.84 | 22.5 | 0.2990 | 261,780,539 |
| 2025-09-05 | 1,715.00 | 60.49 | -29.8133 | -68.0383 | 38.2250 | 1,570.37 | 1,671.06 | 1,667.89 | 22.3 | 0.2876 | 261,404,934 |
| 2025-09-04 | 1,739.00 | 62.89 | -48.0155 | -77.5945 | 29.5790 | 1,555.15 | 1,669.57 | 1,667.10 | 21.4 | 0.2810 | 262,201,206 |
| 2025-09-03 | 1,638.00 | 56.06 | -72.9933 | -84.9892 | 11.9959 | 1,535.80 | 1,667.22 | 1,665.89 | 20.4 | 0.2697 | 256,283,927 |
| 2025-09-02 | 1,399.00 | 26.24 | -93.5288 | -87.9882 | -5.5405 | 1,525.04 | 1,668.21 | 1,666.36 | 20.2 | 0.2837 | 249,083,962 |
| 2025-09-01 | 1,399.00 | 26.24 | -94.0445 | -86.6031 | -7.4414 | 1,538.30 | 1,677.33 | 1,670.85 | 19.7 | 0.2845 | 249,083,962 |
| 2025-08-29 | 1,441.00 | 29.25 | -93.3348 | -84.7427 | -8.5921 | 1,552.97 | 1,686.77 | 1,675.42 | 19.4 | 0.2855 | 249,185,339 |
| 2025-08-28 | 1,424.00 | 26.07 | -95.3478 | -82.5947 | -12.7531 | 1,564.75 | 1,695.10 | 1,679.36 | 19.3 | 0.2975 | 249,021,827 |
| 2025-08-27 | 1,441.00 | 27.20 | -94.7993 | -79.4064 | -15.3929 | 1,579.57 | 1,704.29 | 1,683.66 | 18.5 | 0.2998 | 249,166,883 |
| 2025-08-26 | 1,447.00 | 27.60 | -94.4513 | -75.5582 | -18.8931 | 1,594.16 | 1,713.22 | 1,687.73 | 17.3 | 0.3038 | 249,360,935 |
| 2025-08-25 | 1,427.00 | 24.19 | -93.2441 | -70.8349 | -22.4092 | 1,609.65 | 1,722.24 | 1,691.78 | 16.4 | 0.3104 | 249,190,415 |
| 2025-08-22 | 1,451.00 | 25.53 | -88.3107 | -65.2326 | -23.0780 | 1,628.87 | 1,732.25 | 1,696.23 | 15.6 | 0.3229 | 249,288,451 |
| 2025-08-21 | 1,475.00 | 26.91 | -83.1729 | -59.4631 | -23.7098 | 1,647.60 | 1,741.78 | 1,700.35 | 14.8 | 0.3250 | 250,261,559 |
| 2025-08-20 | 1,464.00 | 25.19 | -77.8491 | -53.5357 | -24.3134 | 1,665.77 | 1,750.82 | 1,704.14 | 14.1 | 0.3192 | 250,109,355 |
| 2025-08-19 | 1,530.00 | 29.00 | -68.8017 | -47.4573 | -21.3443 | 1,687.00 | 1,760.55 | 1,708.17 | 13.5 | 0.2869 | 250,360,854 |
| 2025-08-18 | 1,516.00 | 26.82 | -62.9731 | -42.1212 | -20.8518 | 1,703.53 | 1,768.36 | 1,711.17 | 12.5 | 0.2647 | 250,014,159 |
| 2025-08-14 | 1,602.00 | 32.51 | -53.1923 | -36.9083 | -16.2840 | 1,723.27 | 1,776.92 | 1,714.45 | 12.1 | 0.2348 | 250,245,599 |
| 2025-08-13 | 1,639.00 | 35.52 | -48.6911 | -32.8373 | -15.8538 | 1,736.04 | 1,782.85 | 1,716.34 | 12.6 | 0.2205 | 250,348,186 |
| 2025-08-12 | 1,637.00 | 35.22 | -46.0049 | -28.8738 | -17.1311 | 1,746.25 | 1,787.72 | 1,717.64 | 13.2 | 0.2117 | 250,274,157 |
| 2025-08-11 | 1,661.00 | 37.16 | -41.7036 | -24.5911 | -17.1126 | 1,757.75 | 1,792.83 | 1,718.99 | 14.0 | 0.2000 | 250,425,564 |
| 2025-08-08 | 1,657.00 | 36.62 | -38.0506 | -20.3129 | -17.7377 | 1,767.93 | 1,797.30 | 1,719.97 | 14.4 | 0.1898 | 250,313,080 |
| 2025-08-07 | 1,680.00 | 38.37 | -32.4274 | -15.8785 | -16.5489 | 1,779.61 | 1,802.06 | 1,721.03 | 15.2 | 0.1773 | 250,349,293 |
| 2025-08-06 | 1,686.00 | 38.83 | -27.1202 | -11.7413 | -15.3789 | 1,790.10 | 1,806.19 | 1,721.72 | 16.1 | 0.1673 | 250,894,664 |
| 2025-08-05 | 1,720.00 | 41.39 | -20.5627 | -7.8966 | -12.6661 | 1,801.06 | 1,810.27 | 1,722.32 | 16.4 | 0.1570 | 251,015,710 |
| 2025-08-04 | 1,706.00 | 39.87 | -15.3557 | -4.7300 | -10.6256 | 1,809.59 | 1,813.33 | 1,722.36 | 16.4 | 0.1512 | 250,962,226 |
| 2025-08-01 | 1,739.00 | 42.26 | -7.0608 | -2.0736 | -4.9872 | 1,820.49 | 1,816.97 | 1,722.63 | 16.4 | 0.1423 | 251,038,696 |
| 2025-07-31 | 1,790.00 | 46.24 | 0.2691 | -0.8268 | 1.0959 | 1,829.07 | 1,819.61 | 1,722.36 | 16.1 | 0.1454 | 251,117,603 |
| 2025-07-30 | 1,793.00 | 46.48 | 4.4281 | -1.1008 | 5.5289 | 1,833.18 | 1,820.61 | 1,721.22 | 15.8 | 0.1447 | 251,353,460 |
| 2025-07-29 | 1,823.00 | 48.83 | 9.3667 | -2.4830 | 11.8497 | 1,837.41 | 1,821.55 | 1,720.01 | 14.8 | 0.1439 | 251,486,168 |
| 2025-07-28 | 1,870.00 | 52.70 | 12.4793 | -5.4454 | 17.9247 | 1,838.93 | 1,821.50 | 1,718.28 | 13.7 | 0.1444 | 251,799,676 |
| 2025-07-25 | 1,958.00 | 61.11 | 11.4851 | -9.9266 | 21.4117 | 1,835.66 | 1,819.86 | 1,715.73 | 11.6 | 0.1433 | 251,963,378 |
| 2025-07-24 | 1,945.00 | 60.24 | 1.0891 | -15.2796 | 16.3687 | 1,822.78 | 1,815.17 | 1,711.66 | 9.4 | 0.1260 | 251,246,816 |
| 2025-07-23 | 1,929.00 | 59.20 | -10.8721 | -19.3717 | 8.4996 | 1,809.91 | 1,810.77 | 1,707.74 | 7.0 | 0.1076 | 247,661,292 |
| 2025-07-22 | 1,752.00 | 44.11 | -24.3518 | -21.4966 | -2.8551 | 1,797.38 | 1,806.77 | 1,704.02 | 7.5 | 0.0878 | 246,581,796 |
| 2025-07-21 | 1,735.00 | 42.21 | -23.1807 | -20.7829 | -2.3978 | 1,802.16 | 1,808.62 | 1,703.21 | 6.6 | 0.0843 | 246,052,683 |
| 2025-07-18 | 1,770.00 | 45.15 | -19.6179 | -20.1834 | 0.5655 | 1,809.22 | 1,811.12 | 1,702.68 | 7.1 | 0.0774 | 246,185,241 |
| 2025-07-17 | 1,803.00 | 48.09 | -18.3487 | -20.3248 | 1.9761 | 1,813.35 | 1,812.51 | 1,701.55 | 7.2 | 0.0759 | 246,298,117 |
| 2025-07-16 | 1,834.00 | 50.98 | -19.8219 | -20.8188 | 0.9969 | 1,814.44 | 1,812.83 | 1,699.84 | 7.1 | 0.0762 | 246,482,756 |
| 2025-07-15 | 1,738.00 | 40.73 | -24.5703 | -21.0680 | -3.5022 | 1,812.39 | 1,812.12 | 1,697.59 | 6.9 | 0.0767 | 245,924,815 |
| 2025-07-14 | 1,780.00 | 44.51 | -20.4990 | -20.1925 | -0.3065 | 1,820.22 | 1,814.63 | 1,696.91 | 6.9 | 0.0687 | 246,017,657 |
| 2025-07-11 | 1,790.00 | 45.44 | -19.2808 | -20.1158 | 0.8350 | 1,824.45 | 1,815.80 | 1,695.51 | 7.4 | 0.0689 | 246,123,083 |
| 2025-07-10 | 1,790.00 | 45.44 | -18.4637 | -20.3246 | 1.8610 | 1,828.07 | 1,816.68 | 1,693.92 | 7.9 | 0.0679 | 246,123,083 |
| 2025-07-09 | 1,820.00 | 48.04 | -17.1521 | -20.7898 | 3.6377 | 1,832.08 | 1,817.58 | 1,692.31 | 8.0 | 0.0676 | 247,609,036 |
| 2025-07-08 | 1,784.00 | 44.50 | -18.2832 | -21.6993 | 3.4161 | 1,833.35 | 1,817.50 | 1,690.16 | 7.6 | 0.0684 | 244,366,643 |
| 2025-07-07 | 1,788.00 | 44.82 | -15.7954 | -22.5533 | 6.7579 | 1,838.55 | 1,818.64 | 1,688.59 | 7.7 | 0.0659 | 244,500,701 |
| 2025-07-04 | 1,918.00 | 57.00 | -12.7976 | -24.2428 | 11.4452 | 1,843.87 | 1,819.67 | 1,686.92 | 7.7 | 0.0666 | 244,766,621 |
| 2025-07-03 | 1,841.00 | 49.44 | -22.0216 | -27.1041 | 5.0825 | 1,836.07 | 1,816.34 | 1,683.03 | 7.8 | 0.0470 | 244,428,399 |
| 2025-07-02 | 1,840.00 | 49.33 | -25.6344 | -28.3747 | 2.7403 | 1,835.55 | 1,815.51 | 1,680.38 | 8.1 | 0.0964 | 244,121,949 |
| 2025-07-01 | 1,801.00 | 45.11 | -29.7710 | -29.0598 | -0.7113 | 1,835.08 | 1,814.67 | 1,677.69 | 8.3 | 0.1197 | 243,790,973 |
| 2025-06-30 | 1,799.00 | 44.89 | -30.6469 | -28.8819 | -1.7650 | 1,838.67 | 1,815.14 | 1,675.62 | 8.4 | 0.1364 | 243,558,328 |
| 2025-06-27 | 1,808.00 | 45.65 | -31.1154 | -28.4407 | -2.6748 | 1,842.84 | 1,815.69 | 1,673.55 | 8.3 | 0.1536 | 243,752,797 |
| 2025-06-26 | 1,792.00 | 44.09 | -32.1772 | -27.7720 | -4.4052 | 1,846.51 | 1,815.95 | 1,671.29 | 8.3 | 0.1729 | 243,222,268 |
| 2025-06-25 | 1,799.00 | 44.61 | -31.4353 | -26.6707 | -4.7646 | 1,852.25 | 1,816.76 | 1,669.26 | 8.5 | 0.1699 | 243,487,363 |
| 2025-06-24 | 1,799.00 | 44.61 | -30.7439 | -25.4795 | -5.2643 | 1,857.85 | 1,817.36 | 1,667.08 | 8.4 | 0.1677 | 243,487,363 |
| 2025-06-23 | 1,820.00 | 46.02 | -29.4141 | -24.1635 | -5.2507 | 1,864.05 | 1,817.98 | 1,664.86 | 7.9 | 0.1650 | 243,677,609 |
| 2025-06-20 | 1,830.00 | 46.67 | -29.4273 | -22.8508 | -6.5765 | 1,868.68 | 1,817.91 | 1,662.25 | 7.5 | 0.1654 | 244,333,809 |
| 2025-06-19 | 1,793.00 | 43.94 | -30.0342 | -21.2067 | -8.8275 | 1,872.76 | 1,817.50 | 1,659.44 | 8.0 | 0.1675 | 244,011,564 |
| 2025-06-18 | 1,839.00 | 46.70 | -26.6046 | -18.9998 | -7.6048 | 1,881.15 | 1,818.33 | 1,657.19 | 8.3 | 0.1618 | 244,210,676 |
| 2025-06-17 | 1,837.00 | 46.56 | -26.5240 | -17.0986 | -9.4254 | 1,885.59 | 1,817.63 | 1,654.13 | 8.8 | 0.1599 | 244,064,844 |
| 2025-06-16 | 1,853.00 | 47.46 | -25.8316 | -14.7422 | -11.0894 | 1,890.70 | 1,816.98 | 1,651.06 | 9.3 | 0.1621 | 244,463,645 |
| 2025-06-13 | 1,836.00 | 46.44 | -26.2013 | -11.9699 | -14.2314 | 1,894.67 | 1,815.76 | 1,647.67 | 9.8 | 0.1700 | 244,105,362 |
| 2025-06-12 | 1,850.00 | 47.14 | -24.5610 | -8.4121 | -16.1490 | 1,900.85 | 1,815.07 | 1,644.50 | 10.4 | 0.1685 | 244,346,625 |
| 2025-06-11 | 1,801.00 | 44.43 | -23.5357 | -4.3748 | -19.1609 | 1,906.20 | 1,813.89 | 1,641.05 | 11.1 | 0.1782 | 244,025,930 |
| 2025-06-10 | 1,834.00 | 45.90 | -16.8956 | 0.4154 | -17.3110 | 1,917.27 | 1,814.32 | 1,638.36 | 11.9 | 0.1734 | 244,243,375 |
| 2025-06-09 | 1,783.00 | 43.21 | -11.5347 | 4.7432 | -16.2778 | 1,926.04 | 1,813.66 | 1,635.07 | 12.8 | 0.1928 | 243,336,847 |
| 2025-06-05 | 1,826.00 | 44.96 | 0.6683 | 8.8126 | -8.1443 | 1,941.10 | 1,814.69 | 1,632.59 | 13.0 | 0.2265 | 243,822,438 |
| 2025-06-04 | 1,996.00 | 52.84 | 11.8559 | 10.8487 | 1.0072 | 1,953.21 | 1,814.31 | 1,629.34 | 13.5 | 0.2342 | 246,056,118 |
