레이저쎌
412350
KOSDAQ
2,375.00
기준일: 2025-11-28
-15 (-0.63%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
440,684
코드
412350
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
53.32
MACD Hist
45.8846
ADX14
29.6
EMA20
2,262.38
EMA60
2,497.29
BBW
0.2650
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
40.7%
상승 확률
59.3%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 2,390.00 | 53.32 | -25.8961 | -71.7807 | 45.8846 | 2,262.38 | 2,497.29 | 2,826.26 | 29.6 | 0.2650 | 188,789,169 |
| 2025-11-26 | 2,450.00 | 55.40 | -41.1290 | -83.2518 | 42.1228 | 2,248.95 | 2,500.93 | 2,833.59 | 29.1 | 0.2602 | 189,820,165 |
| 2025-11-25 | 2,150.00 | 45.51 | -66.0826 | -93.7825 | 27.6999 | 2,227.79 | 2,502.66 | 2,840.04 | 28.4 | 0.2402 | 182,215,602 |
| 2025-11-24 | 2,155.00 | 45.67 | -66.4258 | -100.7074 | 34.2816 | 2,235.97 | 2,514.61 | 2,851.63 | 29.6 | 0.2404 | 182,574,823 |
| 2025-11-21 | 2,370.00 | 52.95 | -66.4068 | -109.2779 | 42.8711 | 2,244.50 | 2,526.80 | 2,863.34 | 30.4 | 0.2405 | 183,224,274 |
| 2025-11-20 | 2,550.00 | 60.45 | -87.3075 | -119.9956 | 32.6882 | 2,231.29 | 2,532.12 | 2,871.63 | 30.4 | 0.2328 | 189,414,827 |
| 2025-11-19 | 1,963.00 | 30.76 | -131.0417 | -128.1677 | -2.8740 | 2,197.74 | 2,531.51 | 2,877.04 | 31.7 | 0.1976 | 186,599,239 |
| 2025-11-18 | 1,998.00 | 32.10 | -125.1891 | -127.4492 | 2.2600 | 2,222.45 | 2,550.78 | 2,892.40 | 30.3 | 0.1894 | 186,618,107 |
| 2025-11-17 | 2,090.00 | 35.89 | -119.4618 | -128.0142 | 8.5524 | 2,246.07 | 2,569.52 | 2,907.43 | 29.3 | 0.1829 | 186,670,437 |
| 2025-11-14 | 2,110.00 | 36.77 | -119.7813 | -130.1523 | 10.3709 | 2,262.50 | 2,585.77 | 2,921.17 | 28.6 | 0.1824 | 186,697,921 |
| 2025-11-13 | 2,200.00 | 40.96 | -120.4833 | -132.7450 | 12.2617 | 2,278.56 | 2,601.90 | 2,934.80 | 28.0 | 0.1774 | 186,730,572 |
| 2025-11-12 | 2,140.00 | 36.48 | -128.7903 | -135.8104 | 7.0201 | 2,286.83 | 2,615.53 | 2,947.15 | 27.6 | 0.1874 | 186,713,085 |
| 2025-11-11 | 2,055.00 | 29.44 | -131.4107 | -137.5655 | 6.1547 | 2,302.28 | 2,631.65 | 2,960.72 | 26.7 | 0.1949 | 186,646,765 |
| 2025-11-10 | 2,110.00 | 31.54 | -124.1894 | -139.1041 | 14.9148 | 2,328.31 | 2,651.19 | 2,975.94 | 25.9 | 0.1861 | 186,692,931 |
| 2025-11-07 | 2,265.00 | 38.79 | -118.7659 | -142.8328 | 24.0669 | 2,351.29 | 2,669.54 | 2,990.49 | 25.0 | 0.1889 | 186,791,798 |
| 2025-11-06 | 2,310.00 | 41.35 | -125.8979 | -148.8495 | 22.9516 | 2,360.37 | 2,683.25 | 3,002.69 | 24.9 | 0.2104 | 186,848,356 |
| 2025-11-05 | 2,275.00 | 38.41 | -137.7515 | -154.5875 | 16.8360 | 2,365.68 | 2,695.90 | 3,014.33 | 25.4 | 0.2268 | 186,795,503 |
| 2025-11-04 | 2,265.00 | 37.58 | -147.3137 | -158.7965 | 11.4828 | 2,375.22 | 2,710.17 | 3,026.75 | 25.6 | 0.2276 | 186,702,343 |
| 2025-11-03 | 2,275.00 | 38.06 | -156.3576 | -161.6671 | 5.3095 | 2,386.82 | 2,725.26 | 3,039.56 | 26.4 | 0.2250 | 186,760,667 |
| 2025-10-31 | 2,200.00 | 32.07 | -166.6448 | -162.9945 | -3.6503 | 2,398.59 | 2,740.53 | 3,052.41 | 26.2 | 0.2213 | 186,665,595 |
| 2025-10-30 | 2,100.00 | 22.84 | -169.7148 | -162.0820 | -7.6328 | 2,419.50 | 2,758.85 | 3,066.73 | 25.1 | 0.2097 | 186,569,569 |
| 2025-10-29 | 2,220.00 | 26.91 | -160.9827 | -160.1738 | -0.8090 | 2,453.13 | 2,781.18 | 3,082.98 | 23.6 | 0.1781 | 186,744,889 |
| 2025-10-28 | 2,255.00 | 28.28 | -159.7141 | -159.9715 | 0.2575 | 2,477.67 | 2,800.21 | 3,097.48 | 22.8 | 0.1601 | 186,778,061 |
| 2025-10-27 | 2,260.00 | 28.47 | -159.3353 | -160.0359 | 0.7005 | 2,501.11 | 2,818.69 | 3,111.64 | 21.9 | 0.1444 | 186,844,254 |
| 2025-10-24 | 2,275.00 | 29.02 | -157.0434 | -160.2110 | 3.1676 | 2,526.49 | 2,837.63 | 3,125.96 | 21.0 | 0.1270 | 186,959,292 |
| 2025-10-23 | 2,380.00 | 33.17 | -153.3611 | -161.0029 | 7.6418 | 2,552.96 | 2,856.70 | 3,140.26 | 20.3 | 0.1088 | 187,097,873 |
| 2025-10-22 | 2,400.00 | 34.03 | -157.1214 | -162.9134 | 5.7920 | 2,571.17 | 2,872.86 | 3,153.04 | 20.4 | 0.2984 | 187,148,710 |
| 2025-10-21 | 2,415.00 | 34.66 | -161.6718 | -164.3614 | 2.6896 | 2,589.18 | 2,888.89 | 3,165.69 | 20.4 | 0.3694 | 187,187,543 |
| 2025-10-20 | 2,390.00 | 32.74 | -166.6554 | -165.0338 | -1.6216 | 2,607.52 | 2,904.95 | 3,178.31 | 20.9 | 0.4380 | 187,139,989 |
| 2025-10-17 | 2,355.00 | 30.08 | -168.0468 | -164.6284 | -3.4185 | 2,630.42 | 2,922.41 | 3,191.56 | 20.8 | 0.4881 | 187,105,634 |
| 2025-10-16 | 2,435.00 | 32.84 | -163.8148 | -163.7737 | -0.0411 | 2,659.41 | 2,941.64 | 3,205.62 | 20.7 | 0.4984 | 187,258,449 |
| 2025-10-15 | 2,480.00 | 34.50 | -164.1759 | -163.7635 | -0.4124 | 2,683.03 | 2,958.81 | 3,218.57 | 21.1 | 0.5052 | 187,342,498 |
| 2025-10-14 | 2,500.00 | 35.23 | -166.8306 | -163.6604 | -3.1703 | 2,704.40 | 2,975.05 | 3,230.98 | 21.8 | 0.5120 | 187,399,887 |
| 2025-10-13 | 2,555.00 | 37.25 | -169.8287 | -162.8678 | -6.9609 | 2,725.92 | 2,991.15 | 3,243.27 | 22.7 | 0.5112 | 187,473,707 |
| 2025-10-10 | 2,600.00 | 38.95 | -176.7852 | -161.1276 | -15.6576 | 2,743.91 | 3,005.93 | 3,254.84 | 23.8 | 0.5076 | 187,534,654 |
| 2025-10-02 | 2,590.00 | 38.37 | -187.6745 | -157.2132 | -30.4614 | 2,759.06 | 3,019.69 | 3,265.84 | 25.4 | 0.5019 | 187,409,533 |
| 2025-10-01 | 2,485.00 | 32.08 | -197.8253 | -149.5978 | -48.2275 | 2,776.85 | 3,034.26 | 3,277.20 | 27.0 | 0.4939 | 186,835,353 |
| 2025-09-30 | 2,460.00 | 30.52 | -197.2130 | -137.5409 | -59.6721 | 2,807.57 | 3,052.88 | 3,290.51 | 27.1 | 0.4763 | 186,785,115 |
| 2025-09-29 | 2,440.00 | 29.30 | -191.0175 | -122.6229 | -68.3946 | 2,844.16 | 3,072.98 | 3,304.47 | 26.8 | 0.4534 | 186,740,539 |
| 2025-09-26 | 2,480.00 | 30.28 | -178.2950 | -105.5243 | -72.7707 | 2,886.70 | 3,094.43 | 3,319.00 | 26.4 | 0.4218 | 186,789,564 |
| 2025-09-25 | 2,535.00 | 31.64 | -163.5358 | -87.3316 | -76.2042 | 2,929.51 | 3,115.26 | 3,333.10 | 26.2 | 0.3906 | 186,872,554 |
| 2025-09-24 | 2,480.00 | 28.68 | -147.9190 | -68.2805 | -79.6385 | 2,971.04 | 3,134.93 | 3,346.52 | 25.9 | 0.3608 | 186,750,657 |
| 2025-09-23 | 2,485.00 | 28.78 | -120.2347 | -48.3709 | -71.8638 | 3,022.73 | 3,157.13 | 3,361.08 | 25.2 | 0.3181 | 186,892,185 |
| 2025-09-22 | 2,525.00 | 29.59 | -83.6597 | -30.4050 | -53.2548 | 3,079.33 | 3,179.92 | 3,375.80 | 24.7 | 0.2652 | 187,064,673 |
| 2025-09-19 | 2,550.00 | 30.08 | -39.8326 | -17.0913 | -22.7413 | 3,137.69 | 3,202.12 | 3,390.10 | 24.1 | 0.2037 | 187,367,602 |
| 2025-09-18 | 3,295.00 | 55.39 | 14.1407 | -11.4059 | 25.5467 | 3,199.55 | 3,224.22 | 3,404.22 | 23.8 | 0.1176 | 189,320,558 |
| 2025-09-17 | 3,200.00 | 50.45 | 6.9700 | -17.7926 | 24.7626 | 3,189.50 | 3,221.82 | 3,406.06 | 23.5 | 0.1098 | 189,133,972 |
| 2025-09-16 | 3,320.00 | 57.98 | 7.3890 | -23.9833 | 31.3722 | 3,188.39 | 3,222.56 | 3,409.52 | 23.5 | 0.1087 | 189,267,425 |
| 2025-09-15 | 3,360.00 | 60.78 | -4.4020 | -31.8263 | 27.4244 | 3,174.54 | 3,219.26 | 3,411.03 | 21.8 | 0.0973 | 189,346,993 |
| 2025-09-12 | 3,190.00 | 51.52 | -23.4602 | -38.6824 | 15.2223 | 3,155.02 | 3,214.49 | 3,411.88 | 20.1 | 0.0865 | 189,095,358 |
| 2025-09-11 | 3,170.00 | 50.24 | -30.1351 | -42.4880 | 12.3529 | 3,151.34 | 3,215.32 | 3,415.61 | 20.2 | 0.1219 | 188,993,823 |
| 2025-09-10 | 3,205.00 | 52.50 | -36.1799 | -45.5762 | 9.3963 | 3,149.37 | 3,216.86 | 3,419.74 | 20.1 | 0.1661 | 189,037,761 |
| 2025-09-09 | 3,155.00 | 49.48 | -46.9328 | -47.9253 | 0.9925 | 3,143.52 | 3,217.26 | 3,423.35 | 20.0 | 0.1815 | 188,969,361 |
| 2025-09-08 | 3,105.00 | 46.32 | -54.8838 | -48.1734 | -6.7104 | 3,142.31 | 3,219.37 | 3,427.86 | 20.1 | 0.1995 | 188,876,990 |
| 2025-09-05 | 3,045.00 | 42.30 | -59.1429 | -46.4958 | -12.6471 | 3,146.23 | 3,223.24 | 3,433.29 | 20.2 | 0.2001 | 188,345,142 |
| 2025-09-04 | 3,055.00 | 42.80 | -57.6098 | -43.3341 | -14.2757 | 3,156.89 | 3,229.29 | 3,439.81 | 20.1 | 0.1958 | 188,375,978 |
| 2025-09-03 | 3,085.00 | 44.24 | -55.8331 | -39.7651 | -16.0680 | 3,167.62 | 3,235.19 | 3,446.28 | 20.2 | 0.1905 | 188,420,766 |
| 2025-09-02 | 3,125.00 | 46.18 | -55.8079 | -35.7481 | -20.0598 | 3,176.31 | 3,240.29 | 3,452.35 | 20.9 | 0.1864 | 188,439,414 |
| 2025-09-01 | 3,020.00 | 39.76 | -59.0367 | -30.7332 | -28.3035 | 3,181.71 | 3,244.19 | 3,457.85 | 21.3 | 0.1847 | 188,399,069 |
| 2025-08-29 | 3,075.00 | 42.21 | -51.6082 | -23.6573 | -27.9509 | 3,198.74 | 3,251.79 | 3,465.21 | 20.8 | 0.1760 | 188,422,743 |
| 2025-08-28 | 3,045.00 | 40.35 | -46.9761 | -16.6696 | -30.3065 | 3,211.76 | 3,257.79 | 3,471.77 | 20.2 | 0.1698 | 188,390,343 |
| 2025-08-27 | 3,125.00 | 43.84 | -37.3260 | -9.0930 | -28.2330 | 3,229.31 | 3,265.00 | 3,478.94 | 19.8 | 0.1635 | 188,448,067 |
| 2025-08-26 | 3,125.00 | 43.84 | -32.6114 | -2.0347 | -30.5767 | 3,240.30 | 3,269.75 | 3,484.89 | 19.9 | 0.1591 | 188,448,067 |
| 2025-08-25 | 3,145.00 | 44.67 | -26.1196 | 5.6094 | -31.7290 | 3,252.43 | 3,274.65 | 3,490.94 | 20.1 | 0.1563 | 188,475,751 |
| 2025-08-22 | 3,060.00 | 40.19 | -19.4901 | 13.5417 | -33.0318 | 3,263.74 | 3,279.05 | 3,496.75 | 20.3 | 0.1512 | 188,446,896 |
| 2025-08-21 | 3,170.00 | 44.53 | -2.0905 | 21.7997 | -23.8902 | 3,285.19 | 3,286.47 | 3,504.09 | 20.5 | 0.1390 | 188,488,329 |
| 2025-08-20 | 3,110.00 | 41.32 | 8.9482 | 27.7722 | -18.8240 | 3,297.31 | 3,290.42 | 3,509.71 | 21.1 | 0.1345 | 188,467,463 |
| 2025-08-19 | 3,210.00 | 45.38 | 29.0165 | 32.4782 | -3.4617 | 3,317.03 | 3,296.54 | 3,516.43 | 21.8 | 0.1230 | 188,509,409 |
| 2025-08-18 | 3,300.00 | 49.44 | 44.0271 | 33.3436 | 10.6834 | 3,328.29 | 3,299.47 | 3,521.58 | 22.9 | 0.1204 | 188,570,031 |
| 2025-08-14 | 3,440.00 | 56.79 | 53.3820 | 30.6728 | 22.7092 | 3,331.27 | 3,299.45 | 3,525.30 | 24.2 | 0.1225 | 188,637,506 |
| 2025-08-13 | 3,550.00 | 63.69 | 50.2913 | 24.9955 | 25.2958 | 3,319.83 | 3,294.69 | 3,526.73 | 24.6 | 0.1192 | 188,715,771 |
| 2025-08-12 | 3,430.00 | 58.59 | 34.4149 | 18.6715 | 15.7434 | 3,295.60 | 3,286.03 | 3,526.34 | 24.1 | 0.1019 | 188,614,598 |
| 2025-08-11 | 3,480.00 | 61.96 | 25.8685 | 14.7357 | 11.1328 | 3,281.45 | 3,281.15 | 3,527.96 | 23.7 | 0.0969 | 188,679,030 |
| 2025-08-08 | 3,305.00 | 53.23 | 9.4929 | 11.9525 | -2.4596 | 3,260.55 | 3,274.41 | 3,528.77 | 23.7 | 0.1006 | 188,584,940 |
| 2025-08-07 | 3,280.00 | 51.76 | 6.2719 | 12.5674 | -6.2955 | 3,255.87 | 3,273.38 | 3,532.53 | 24.2 | 0.1159 | 188,552,689 |
| 2025-08-06 | 3,240.00 | 49.39 | 4.6149 | 14.1412 | -9.5264 | 3,253.33 | 3,273.15 | 3,536.77 | 25.4 | 0.1354 | 188,501,854 |
| 2025-08-05 | 3,245.00 | 49.68 | 6.5055 | 16.5228 | -10.0173 | 3,254.74 | 3,274.27 | 3,541.76 | 27.2 | 0.1517 | 188,527,390 |
| 2025-08-04 | 3,175.00 | 45.64 | 8.3150 | 19.0272 | -10.7122 | 3,255.76 | 3,275.27 | 3,546.75 | 28.4 | 0.1628 | 188,501,437 |
| 2025-08-01 | 3,160.00 | 44.76 | 17.6308 | 21.7052 | -4.0744 | 3,264.26 | 3,278.67 | 3,553.00 | 30.0 | 0.1715 | 188,489,236 |
| 2025-07-31 | 3,265.00 | 50.03 | 30.7921 | 22.7238 | 8.0683 | 3,275.24 | 3,282.69 | 3,559.60 | 31.9 | 0.1746 | 188,525,616 |
| 2025-07-30 | 3,390.00 | 57.53 | 36.4518 | 20.7067 | 15.7451 | 3,276.32 | 3,283.29 | 3,564.55 | 31.7 | 0.1751 | 188,555,241 |
| 2025-07-29 | 3,315.00 | 53.66 | 30.4182 | 16.7704 | 13.6478 | 3,264.35 | 3,279.67 | 3,567.49 | 31.0 | 0.1716 | 188,520,598 |
| 2025-07-28 | 3,395.00 | 58.98 | 29.9111 | 13.3585 | 16.5526 | 3,259.02 | 3,278.47 | 3,571.73 | 30.2 | 0.1708 | 188,548,455 |
| 2025-07-25 | 3,285.00 | 53.04 | 20.6833 | 9.2203 | 11.4629 | 3,244.70 | 3,274.52 | 3,574.70 | 29.6 | 0.1628 | 188,490,253 |
| 2025-07-24 | 3,205.00 | 47.94 | 19.8043 | 6.3546 | 13.4498 | 3,240.46 | 3,274.17 | 3,579.57 | 29.2 | 0.1624 | 188,449,243 |
| 2025-07-23 | 3,270.00 | 52.22 | 26.5399 | 2.9922 | 23.5478 | 3,244.20 | 3,276.51 | 3,585.86 | 28.9 | 0.1650 | 188,463,708 |
| 2025-07-22 | 3,315.00 | 55.39 | 28.1328 | -2.8948 | 31.0276 | 3,241.48 | 3,276.73 | 3,591.17 | 28.7 | 0.1753 | 188,503,626 |
| 2025-07-21 | 3,380.00 | 60.31 | 25.1748 | -10.6517 | 35.8265 | 3,233.74 | 3,275.44 | 3,595.81 | 27.7 | 0.1773 | 188,543,661 |
| 2025-07-18 | 3,415.00 | 63.12 | 14.4150 | -19.6083 | 34.0233 | 3,218.35 | 3,271.89 | 3,599.44 | 25.8 | 0.1729 | 188,576,779 |
| 2025-07-17 | 3,365.00 | 60.69 | -3.0918 | -28.1141 | 25.0223 | 3,197.64 | 3,267.04 | 3,602.54 | 23.8 | 0.1760 | 188,513,674 |
| 2025-07-16 | 3,335.00 | 59.20 | -20.3009 | -34.3697 | 14.0688 | 3,180.03 | 3,263.72 | 3,606.53 | 21.8 | 0.1763 | 188,454,041 |
| 2025-07-15 | 3,290.00 | 56.92 | -38.9162 | -37.8869 | -1.0293 | 3,163.72 | 3,261.30 | 3,611.10 | 19.7 | 0.1793 | 188,372,522 |
| 2025-07-14 | 3,090.00 | 44.01 | -57.5281 | -37.6296 | -19.8986 | 3,150.42 | 3,260.33 | 3,616.49 | 17.5 | 0.1787 | 187,473,926 |
| 2025-07-11 | 3,070.00 | 42.40 | -60.0833 | -32.6549 | -27.4284 | 3,156.78 | 3,266.10 | 3,625.34 | 18.5 | 0.1767 | 187,451,832 |
| 2025-07-10 | 3,015.00 | 37.86 | -60.4344 | -25.7978 | -34.6366 | 3,165.92 | 3,272.75 | 3,634.68 | 19.6 | 0.1743 | 187,425,432 |
| 2025-07-09 | 3,010.00 | 37.44 | -54.4035 | -17.1387 | -37.2648 | 3,181.80 | 3,281.49 | 3,645.09 | 21.1 | 0.1734 | 187,407,491 |
| 2025-07-08 | 3,035.00 | 38.65 | -45.4054 | -7.8225 | -37.5829 | 3,199.89 | 3,290.69 | 3,655.76 | 22.7 | 0.1702 | 187,433,746 |
| 2025-07-07 | 3,035.00 | 38.65 | -35.8055 | 1.5732 | -37.3788 | 3,217.25 | 3,299.36 | 3,666.20 | 24.4 | 0.1626 | 187,433,746 |
| 2025-07-04 | 3,095.00 | 41.40 | -23.0319 | 10.9179 | -33.9498 | 3,236.43 | 3,308.32 | 3,676.81 | 26.1 | 0.1468 | 187,472,823 |
| 2025-07-03 | 3,175.00 | 45.40 | -12.5021 | 19.4054 | -31.9075 | 3,251.32 | 3,315.55 | 3,686.58 | 27.4 | 0.1338 | 187,502,368 |
| 2025-07-02 | 3,115.00 | 41.46 | -7.0259 | 27.3823 | -34.4082 | 3,259.35 | 3,320.32 | 3,695.18 | 28.8 | 0.1295 | 187,455,425 |
| 2025-07-01 | 3,125.00 | 41.93 | 6.1750 | 35.9843 | -29.8093 | 3,274.54 | 3,327.28 | 3,704.93 | 31.0 | 0.1169 | 187,480,620 |
| 2025-06-30 | 3,140.00 | 42.60 | 21.9162 | 43.4366 | -21.5204 | 3,290.29 | 3,334.13 | 3,714.68 | 32.7 | 0.1085 | 187,514,299 |
| 2025-06-27 | 3,275.00 | 49.17 | 40.1616 | 48.8167 | -8.6551 | 3,306.11 | 3,340.71 | 3,724.34 | 34.4 | 0.1256 | 187,547,181 |
| 2025-06-26 | 3,300.00 | 50.51 | 49.1198 | 50.9805 | -1.8608 | 3,309.38 | 3,342.94 | 3,731.89 | 35.4 | 0.1477 | 187,570,372 |
| 2025-06-25 | 3,425.00 | 57.82 | 57.2937 | 51.4457 | 5.8480 | 3,310.37 | 3,344.40 | 3,739.15 | 35.8 | 0.1888 | 187,601,866 |
| 2025-06-24 | 3,350.00 | 54.12 | 54.1660 | 49.9837 | 4.1823 | 3,298.30 | 3,341.66 | 3,744.43 | 35.3 | 0.2055 | 187,556,905 |
| 2025-06-23 | 3,310.00 | 52.04 | 57.0223 | 48.9381 | 8.0842 | 3,292.86 | 3,341.38 | 3,751.06 | 35.6 | 0.2300 | 187,512,822 |
| 2025-06-20 | 3,445.00 | 60.68 | 63.9114 | 46.9171 | 16.9944 | 3,291.05 | 3,342.45 | 3,758.47 | 35.9 | 0.2469 | 187,552,779 |
| 2025-06-19 | 3,370.00 | 56.99 | 58.0294 | 42.6685 | 15.3609 | 3,274.85 | 3,338.97 | 3,763.74 | 36.0 | 0.2500 | 187,528,908 |
| 2025-06-18 | 3,380.00 | 57.66 | 57.3140 | 38.8283 | 18.4857 | 3,264.83 | 3,337.92 | 3,770.36 | 35.9 | 0.2554 | 187,564,211 |
| 2025-06-17 | 3,270.00 | 51.89 | 54.5491 | 34.2068 | 20.3422 | 3,252.71 | 3,336.49 | 3,776.92 | 36.1 | 0.2591 | 187,510,713 |
| 2025-06-16 | 3,290.00 | 53.12 | 61.4266 | 29.1213 | 32.3053 | 3,250.89 | 3,338.75 | 3,785.44 | 35.7 | 0.2595 | 187,546,962 |
| 2025-06-13 | 3,340.00 | 56.18 | 67.2749 | 21.0449 | 46.2300 | 3,246.77 | 3,340.40 | 3,793.76 | 35.6 | 0.2573 | 187,577,937 |
| 2025-06-12 | 3,460.00 | 64.49 | 68.6701 | 9.4874 | 59.1827 | 3,236.96 | 3,340.41 | 3,801.39 | 35.1 | 0.2527 | 187,618,791 |
| 2025-06-11 | 3,490.00 | 66.78 | 57.2339 | -5.3083 | 62.5421 | 3,213.48 | 3,336.36 | 3,807.13 | 32.9 | 0.2375 | 187,658,033 |
| 2025-06-10 | 3,460.00 | 65.65 | 38.7500 | -20.9438 | 59.6938 | 3,184.37 | 3,331.15 | 3,812.46 | 30.3 | 0.2160 | 187,425,478 |
| 2025-06-09 | 3,390.00 | 62.91 | 17.6488 | -35.8672 | 53.5161 | 3,155.36 | 3,326.78 | 3,818.38 | 27.8 | 0.1944 | 187,350,607 |
| 2025-06-05 | 3,345.00 | 61.05 | -2.4134 | -49.2463 | 46.8328 | 3,130.66 | 3,324.64 | 3,825.58 | 25.5 | 0.1828 | 187,286,123 |
| 2025-06-04 | 3,240.00 | 56.31 | -23.4032 | -60.9545 | 37.5512 | 3,108.10 | 3,323.95 | 3,833.66 | 23.1 | 0.1732 | 187,144,190 |
