이화산업 (000760) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

이화산업

000760

KOSPI

· 데이터 기준: 2025-11-17 15:01:29

16,950.00

기준일: 2025-11-28

+3910 (+29.98%) 전일 종가 대비

시장

KOSPI

최근 거래량

105,445

코드

000760

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

최근 1일 기술 지표 요약

RSI14

68.90

MACD Hist

69.2162

ADX14

18.2

EMA20

12,304.41

EMA60

12,269.44

BBW

0.0724

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	13,040.00	68.90	78.0616	8.8454	69.2162	12,304.41	12,269.44	12,165.75	18.2	0.0724	2,239,388
2025-11-26	12,190.00	48.58	15.5700	-8.4587	24.0287	12,226.98	12,243.32	12,151.06	16.0	0.0390	2,222,307
2025-11-25	12,400.00	57.15	22.1270	-14.4658	36.5928	12,230.87	12,245.13	12,150.41	16.4	0.0390	2,223,591
2025-11-24	12,320.00	54.30	8.7924	-23.6140	32.4065	12,213.07	12,239.88	12,146.21	15.4	0.0356	2,222,757
2025-11-21	12,440.00	59.84	-0.2097	-31.7157	31.5059	12,201.81	12,237.16	12,143.29	14.2	0.0350	2,223,842
2025-11-20	12,360.00	57.13	-23.9149	-39.5921	15.6772	12,176.74	12,230.29	12,138.30	12.9	0.0291	2,222,742
2025-11-19	12,030.00	42.18	-45.6780	-43.5115	-2.1666	12,157.45	12,225.89	12,134.58	11.4	0.0291	2,221,703
2025-11-18	12,150.00	47.81	-39.1913	-42.9698	3.7785	12,170.86	12,232.53	12,136.34	11.4	0.0288	2,222,643
2025-11-17	12,130.00	46.71	-42.5600	-43.9144	1.3545	12,173.06	12,235.33	12,136.11	11.9	0.0298	2,222,290
2025-11-14	12,150.00	47.64	-44.2042	-44.2531	0.0489	12,177.59	12,238.90	12,136.21	12.3	0.0301	2,223,113
2025-11-13	12,130.00	46.65	-47.6962	-44.2653	-3.4310	12,180.50	12,241.91	12,135.98	12.7	0.0302	2,220,310
2025-11-12	12,200.00	49.71	-49.4232	-43.4075	-6.0157	12,185.81	12,245.70	12,136.08	13.5	0.0299	2,222,598
2025-11-11	12,120.00	45.95	-58.0359	-41.9036	-16.1322	12,184.32	12,247.25	12,135.00	14.5	0.0317	2,222,261
2025-11-10	12,050.00	42.46	-60.0391	-37.8705	-22.1686	12,191.09	12,251.57	12,135.26	14.7	0.0312	2,220,788
2025-11-07	12,000.00	39.88	-54.5954	-32.3284	-22.2670	12,205.94	12,258.40	12,136.69	14.6	0.0294	2,219,117
2025-11-06	12,130.00	44.71	-41.7622	-26.7617	-15.0006	12,227.62	12,267.16	12,138.99	14.4	0.0241	2,221,730
2025-11-05	12,070.00	41.69	-38.0114	-23.0115	-14.9999	12,237.89	12,271.81	12,139.14	14.7	0.0233	2,220,478
2025-11-04	12,270.00	50.20	-26.5619	-19.2615	-7.3004	12,255.56	12,278.65	12,140.30	15.2	0.0187	2,221,422
2025-11-03	12,110.00	41.29	-31.9255	-17.4364	-14.4891	12,254.04	12,278.94	12,138.12	15.8	0.0201	2,221,382
2025-10-31	12,240.00	47.73	-22.0162	-13.8142	-8.2020	12,269.21	12,284.67	12,138.59	16.8	0.0163	2,221,574
2025-10-30	12,200.00	45.29	-22.2844	-11.7637	-10.5207	12,272.28	12,286.18	12,136.89	17.8	0.0163	2,221,142
2025-10-29	12,210.00	45.79	-18.2298	-9.1335	-9.0963	12,279.89	12,289.10	12,135.83	18.6	0.0155	2,221,477
2025-10-28	12,210.00	45.79	-13.8078	-6.8594	-6.9484	12,287.25	12,291.79	12,134.58	19.5	0.0155	2,221,477
2025-10-27	12,290.00	49.53	-7.9628	-5.1223	-2.8405	12,295.38	12,294.56	12,133.31	20.6	0.0153	2,221,899
2025-10-24	12,220.00	45.94	-8.5320	-4.4122	-4.1199	12,295.94	12,294.71	12,130.68	21.7	0.0158	2,220,400
2025-10-23	12,360.00	52.92	-2.0073	-3.3822	1.3749	12,303.94	12,297.25	12,129.18	22.4	0.0145	2,222,552
2025-10-22	12,300.00	49.89	-7.9047	-3.7260	-4.1787	12,298.04	12,295.12	12,125.30	23.2	0.0145	2,219,090
2025-10-21	12,290.00	49.39	-9.2078	-2.6813	-6.5265	12,297.83	12,294.95	12,122.36	23.7	0.0145	2,218,787
2025-10-20	12,270.00	48.42	-9.7189	-1.0497	-8.6693	12,298.65	12,295.12	12,119.54	23.8	0.0182	2,215,788
2025-10-17	12,250.00	47.50	-8.1936	1.1177	-9.3113	12,301.67	12,295.97	12,117.02	24.0	0.0255	2,213,614
2025-10-16	12,230.00	46.60	-4.0912	3.4455	-7.5367	12,307.11	12,297.53	12,114.78	24.5	0.0255	2,212,925
2025-10-15	12,350.00	51.48	3.2408	5.3296	-2.0889	12,315.23	12,299.82	12,112.84	25.6	0.0249	2,213,992
2025-10-14	12,270.00	48.12	0.3338	5.8519	-5.5181	12,311.57	12,298.12	12,108.86	26.8	0.0249	2,213,688
2025-10-13	12,320.00	50.13	4.7640	7.2314	-2.4674	12,315.94	12,299.07	12,106.15	28.7	0.0257	2,213,751
2025-10-10	12,300.00	49.35	5.2584	7.8482	-2.5898	12,315.51	12,298.36	12,102.56	30.8	0.0295	2,212,678
2025-10-02	12,330.00	50.46	7.8493	8.4957	-0.6464	12,317.15	12,298.31	12,099.24	30.6	0.0316	2,213,496
2025-10-01	12,270.00	48.29	7.9874	8.6573	-0.6698	12,315.79	12,297.23	12,095.36	30.6	0.0363	2,212,751
2025-09-30	12,370.00	51.79	14.1567	8.8247	5.3320	12,320.61	12,298.15	12,092.42	30.6	0.0374	2,213,190
2025-09-29	12,300.00	49.41	11.6432	7.4918	4.1515	12,315.42	12,295.72	12,087.76	30.2	0.0384	2,212,614
2025-09-26	12,320.00	50.07	15.3930	6.4539	8.9391	12,317.04	12,295.57	12,084.19	29.9	0.0395	2,213,603
2025-09-25	12,340.00	50.69	17.9188	4.2191	13.6997	12,316.73	12,294.75	12,080.23	29.5	0.0519	2,214,563
2025-09-24	12,380.00	51.89	18.8457	0.7942	18.0515	12,314.28	12,293.21	12,075.86	29.4	0.0698	2,214,660
2025-09-23	12,390.00	52.18	15.6818	-3.7187	19.4005	12,307.36	12,290.27	12,070.75	29.1	0.0823	2,215,639
2025-09-22	12,250.00	48.47	10.3973	-8.5688	18.9662	12,298.66	12,286.89	12,065.39	28.9	0.0850	2,215,303
2025-09-19	12,320.00	50.28	17.7557	-13.3103	31.0661	12,303.78	12,288.14	12,062.28	28.6	0.0876	2,215,686
2025-09-18	12,360.00	51.30	19.7622	-21.0769	40.8390	12,302.07	12,287.06	12,057.95	28.3	0.0880	2,215,854
2025-09-17	12,300.00	49.89	17.9630	-31.2866	49.2496	12,295.98	12,284.59	12,052.88	28.0	0.0877	2,215,353
2025-09-16	12,470.00	54.01	21.5143	-43.5990	65.1133	12,295.55	12,284.07	12,048.72	27.4	0.0874	2,216,418
2025-09-15	12,580.00	56.83	8.4251	-59.8773	68.3024	12,277.19	12,277.76	12,041.64	25.9	0.0848	2,216,824
2025-09-12	12,430.00	53.77	-19.6041	-76.9530	57.3489	12,245.32	12,267.52	12,032.59	24.6	0.0848	2,214,256
2025-09-11	12,260.00	50.05	-39.8216	-91.2902	51.4686	12,225.88	12,262.01	12,025.91	23.6	0.0840	2,213,165
2025-09-10	12,330.00	51.64	-47.7381	-104.1573	56.4192	12,222.28	12,262.08	12,021.98	22.6	0.0841	2,213,694
2025-09-09	12,470.00	54.87	-64.2755	-118.2621	53.9866	12,210.95	12,259.77	12,016.80	21.5	0.0849	2,214,660
2025-09-08	12,150.00	47.95	-98.7028	-131.7588	33.0560	12,183.68	12,252.65	12,009.19	20.4	0.0820	2,214,457
2025-09-05	12,180.00	48.60	-108.6270	-140.0228	31.3958	12,187.22	12,256.13	12,006.82	19.2	0.0835	2,214,983
2025-09-04	12,090.00	46.59	-122.7684	-147.8717	25.1033	12,187.98	12,258.71	12,003.91	18.2	0.0854	2,214,454
2025-09-03	12,190.00	48.55	-129.8687	-154.1476	24.2789	12,198.30	12,264.43	12,002.46	17.3	0.0855	2,235,095
2025-09-02	12,190.00	48.55	-147.2240	-160.2173	12.9932	12,199.17	12,266.95	11,999.31	18.0	0.0856	2,235,095
2025-09-01	12,450.00	53.61	-167.2343	-163.4656	-3.7687	12,200.13	12,269.56	11,996.11	18.4	0.0873	2,237,421
2025-08-29	11,850.00	40.27	-216.8150	-162.5234	-54.2916	12,173.83	12,263.44	11,988.48	18.7	0.0854	2,234,382
2025-08-28	11,640.00	34.11	-215.8533	-148.9505	-66.9028	12,207.92	12,277.46	11,990.80	17.8	0.0900	2,233,507
2025-08-27	11,640.00	34.11	-190.1044	-132.2248	-57.8795	12,267.70	12,299.07	11,996.70	16.4	0.0816	2,233,507
2025-08-26	11,880.00	37.97	-154.4742	-117.7549	-36.7193	12,333.78	12,321.41	12,002.70	15.0	0.0707	2,236,328
2025-08-25	11,910.00	38.47	-131.1866	-108.5751	-22.6115	12,381.54	12,336.37	12,004.76	14.3	0.0674	2,237,516
2025-08-22	12,370.00	47.46	-102.6096	-102.9222	0.3127	12,431.18	12,350.82	12,006.35	14.1	0.0637	2,239,618
2025-08-21	12,330.00	46.45	-111.4787	-103.0004	-8.4783	12,437.62	12,350.17	12,000.24	14.9	0.0659	2,239,559
2025-08-20	12,170.00	42.33	-117.1048	-100.8808	-16.2240	12,448.95	12,350.86	11,994.70	15.8	0.0686	2,239,339
2025-08-19	12,220.00	43.30	-106.2914	-96.8248	-9.4666	12,478.31	12,356.99	11,991.75	16.6	0.0651	2,240,509
2025-08-18	12,580.00	51.10	-96.0344	-94.4582	-1.5763	12,505.50	12,361.63	11,987.91	17.8	0.0674	2,243,206
2025-08-14	12,380.00	46.09	-118.2005	-94.0641	-24.1364	12,497.66	12,354.23	11,977.96	17.3	0.0678	2,241,980
2025-08-13	12,270.00	43.11	-124.4096	-88.0300	-36.3796	12,510.04	12,353.36	11,971.21	18.3	0.0841	2,240,632
2025-08-12	12,400.00	45.89	-119.3250	-78.9351	-40.3899	12,535.31	12,356.18	11,966.18	19.4	0.0939	2,241,218
2025-08-11	12,210.00	40.70	-124.3360	-68.8376	-55.4983	12,549.55	12,354.70	11,958.89	20.0	0.1017	2,239,552
2025-08-08	12,380.00	44.23	-109.5778	-54.9631	-54.6148	12,585.29	12,359.60	11,954.67	20.5	0.1026	2,240,294
2025-08-07	12,420.00	45.08	-106.4563	-41.3094	-65.1469	12,606.90	12,358.91	11,947.52	21.5	0.1022	2,242,613
2025-08-06	12,310.00	42.24	-104.9963	-25.0226	-79.9737	12,626.58	12,356.84	11,939.58	22.5	0.1009	2,236,946
2025-08-05	12,230.00	40.14	-90.4056	-5.0292	-85.3764	12,659.90	12,358.43	11,933.36	22.5	0.0963	2,236,888
2025-08-04	12,440.00	44.03	-62.3222	16.3149	-78.6371	12,705.15	12,362.78	11,928.37	22.4	0.0879	2,237,922
2025-08-01	12,160.00	36.40	-46.9528	35.9741	-82.9270	12,733.07	12,360.16	11,919.77	21.0	0.0840	2,237,386
2025-07-31	12,750.00	49.65	1.8561	56.7059	-54.8498	12,793.39	12,366.95	11,915.74	19.5	0.0686	2,239,439
2025-07-30	12,610.00	45.26	4.0543	70.4183	-66.3640	12,797.95	12,353.96	11,901.72	19.5	0.0681	2,239,046
2025-07-29	12,690.00	47.46	21.0556	87.0093	-65.9537	12,817.74	12,345.28	11,889.81	20.2	0.0655	2,240,752
2025-07-28	12,740.00	48.83	34.3038	103.4977	-69.1939	12,831.19	12,333.60	11,876.36	20.5	0.0644	2,241,127
2025-07-25	12,790.00	50.19	45.6234	120.7962	-75.1729	12,840.78	12,319.82	11,861.85	21.0	0.0641	2,241,582
2025-07-24	12,680.00	47.20	54.3167	139.5894	-85.2727	12,846.13	12,303.88	11,846.25	21.6	0.0643	2,240,474
2025-07-23	12,740.00	48.68	75.8226	160.9076	-85.0850	12,863.62	12,291.13	11,832.24	22.2	0.0628	2,243,540
2025-07-22	12,500.00	41.93	96.0599	182.1789	-86.1190	12,876.63	12,275.92	11,816.98	22.0	0.0617	2,242,992
2025-07-21	12,860.00	51.33	144.9292	203.7086	-58.7795	12,916.27	12,268.32	11,805.50	21.8	0.0541	2,255,112
2025-07-18	12,640.00	44.24	168.5415	218.4035	-49.8619	12,922.20	12,248.27	11,787.78	22.6	0.0539	2,254,571
2025-07-17	13,250.00	70.81	218.6280	230.8690	-12.2410	12,951.90	12,234.99	11,773.45	23.5	0.0497	2,257,286
2025-07-16	13,250.00	70.81	217.2674	233.9292	-16.6618	12,920.53	12,200.58	11,748.64	23.8	0.0482	2,257,286
2025-07-15	13,230.00	70.31	212.3706	238.0947	-25.7241	12,885.84	12,165.01	11,723.41	24.1	0.0466	2,256,384
2025-07-14	13,180.00	69.07	205.0677	244.5257	-39.4580	12,849.62	12,128.90	11,698.08	24.5	0.0439	2,256,088
2025-07-11	13,030.00	64.99	197.8548	254.3902	-56.5354	12,814.84	12,093.27	11,673.18	25.3	0.0442	2,254,019
2025-07-10	12,980.00	63.51	201.0432	268.5240	-67.4808	12,792.19	12,061.52	11,650.38	26.1	0.0447	2,253,727
2025-07-09	12,950.00	62.62	207.2795	285.3942	-78.1147	12,772.42	12,030.39	11,628.03	27.7	0.0461	2,252,345
2025-07-08	12,960.00	63.09	215.2789	304.9229	-89.6441	12,753.73	11,999.21	11,605.81	29.3	0.0461	2,254,853
2025-07-07	12,710.00	55.23	221.3394	327.3339	-105.9945	12,732.02	11,966.64	11,583.05	31.3	0.0464	2,253,256
2025-07-04	12,840.00	61.56	251.3100	353.8326	-102.5226	12,734.33	11,941.44	11,564.11	32.2	0.0429	2,253,952
2025-07-03	12,840.00	61.56	272.6715	379.4632	-106.7917	12,723.21	11,910.98	11,542.67	33.1	0.0432	2,253,952
2025-07-02	12,840.00	61.56	295.9705	406.1611	-110.1907	12,710.92	11,879.49	11,520.86	34.6	0.0428	2,253,952
2025-07-01	12,780.00	59.86	321.4034	433.7088	-112.3054	12,697.33	11,846.93	11,498.69	36.2	0.0494	2,253,013
2025-06-30	12,770.00	59.59	355.2992	461.7852	-106.4860	12,688.63	11,815.30	11,477.16	38.8	0.0774	2,251,781
2025-06-27	12,770.00	59.59	394.4127	488.4066	-93.9939	12,680.06	11,782.94	11,455.43	41.5	0.1146	2,251,781
2025-06-26	13,000.00	69.03	438.5989	511.9051	-73.3062	12,670.60	11,749.48	11,433.34	44.7	0.1579	2,252,482
2025-06-25	12,960.00	68.21	465.1987	530.2317	-65.0330	12,635.92	11,707.09	11,407.01	47.3	0.1891	2,251,974
2025-06-24	12,890.00	66.80	496.4560	546.4899	-50.0340	12,601.81	11,664.62	11,380.90	50.2	0.2160	2,251,183
2025-06-23	12,990.00	70.99	536.2577	558.9984	-22.7407	12,571.47	11,623.08	11,355.54	53.8	0.2430	2,253,999
2025-06-20	13,040.00	73.13	569.0772	564.6836	4.3936	12,527.42	11,576.75	11,328.07	56.0	0.2641	2,255,605
2025-06-19	13,190.00	79.80	597.5985	563.5852	34.0133	12,473.46	11,527.14	11,299.30	57.1	0.2779	2,256,335
2025-06-18	13,190.00	79.80	610.0370	555.0819	54.9551	12,398.03	11,470.78	11,267.52	58.3	0.2919	2,256,335
2025-06-17	13,110.00	78.92	617.0397	541.3431	75.6966	12,314.67	11,412.50	11,235.21	58.7	0.3012	2,254,949
2025-06-16	13,190.00	82.27	625.1480	522.4190	102.7290	12,230.95	11,354.95	11,203.70	58.4	0.3071	2,255,322
2025-06-13	13,080.00	81.25	618.2587	496.7367	121.5220	12,130.00	11,292.75	11,170.32	58.0	0.3062	2,253,649
2025-06-12	13,120.00	82.85	611.6726	466.3562	145.3163	12,030.00	11,232.16	11,138.23	57.8	0.3005	2,255,969
2025-06-11	13,000.00	81.86	590.2965	430.0271	160.2693	11,915.26	11,168.17	11,104.92	56.4	0.2917	2,254,781
2025-06-10	12,890.00	80.91	566.6449	389.9598	176.6851	11,801.08	11,106.07	11,073.07	55.1	0.2804	2,249,662
2025-06-09	13,000.00	85.02	539.4147	345.7885	193.6262	11,686.45	11,045.60	11,042.53	52.8	0.2663	2,251,310
2025-06-05	12,820.00	83.77	485.6131	297.3820	188.2311	11,548.19	10,979.35	11,009.63	50.4	0.2400	2,248,739
2025-06-04	12,870.00	85.62	428.2065	250.3242	177.8823	11,414.31	10,916.96	10,979.21	47.9	0.2128	2,250,938