그래피
318060
KOSDAQ
19,540.00
기준일: 2025-11-28
+60 (+0.31%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,752,264
코드
318060
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
77.83
MACD Hist
560.3339
ADX14
37.3
EMA20
13,228.08
EMA60
11,534.95
BBW
0.6014
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 19,480.00 | 77.83 | 1,449.9248 | 889.5910 | 560.3339 | 13,228.08 | 11,534.95 | 11,137.61 | 37.3 | 0.6014 | 35,407,123 |
| 2025-11-26 | 17,530.00 | 73.95 | 1,027.6589 | 749.5075 | 278.1514 | 12,569.98 | 11,265.63 | 10,997.40 | 35.0 | 0.4176 | 27,199,148 |
| 2025-11-25 | 13,490.00 | 60.74 | 672.2917 | 679.9697 | -7.6780 | 12,047.87 | 11,053.28 | 10,887.61 | 33.6 | 0.2236 | 18,850,975 |
| 2025-11-24 | 12,700.00 | 56.76 | 620.2806 | 681.8891 | -61.6086 | 11,896.07 | 10,970.68 | 10,843.87 | 32.5 | 0.2226 | 8,440,870 |
| 2025-11-21 | 11,980.00 | 52.70 | 625.3096 | 697.2913 | -71.9817 | 11,811.45 | 10,912.06 | 10,812.68 | 33.3 | 0.2656 | 7,762,442 |
| 2025-11-20 | 12,680.00 | 57.58 | 695.9421 | 715.2867 | -19.3446 | 11,793.71 | 10,875.86 | 10,793.06 | 34.9 | 0.3605 | 7,925,124 |
| 2025-11-19 | 12,320.00 | 55.62 | 704.6993 | 720.1229 | -15.4235 | 11,700.41 | 10,814.70 | 10,761.35 | 36.0 | 0.4220 | 7,693,658 |
| 2025-11-18 | 12,750.00 | 58.63 | 742.2812 | 723.9788 | 18.3024 | 11,635.19 | 10,763.67 | 10,735.15 | 37.3 | 0.4702 | 7,884,127 |
| 2025-11-17 | 12,580.00 | 57.79 | 735.6706 | 719.4032 | 16.2674 | 11,517.84 | 10,696.34 | 10,701.29 | 38.7 | 0.4987 | 6,909,017 |
| 2025-11-14 | 11,450.00 | 51.76 | 733.8415 | 715.3363 | 18.5052 | 11,406.04 | 10,632.48 | 10,669.71 | 41.2 | 0.5188 | 6,167,867 |
| 2025-11-13 | 12,020.00 | 55.47 | 835.8874 | 710.7100 | 125.1774 | 11,401.41 | 10,604.77 | 10,656.60 | 42.7 | 0.5520 | 6,429,755 |
| 2025-11-12 | 12,600.00 | 59.51 | 895.9404 | 679.4157 | 216.5248 | 11,336.29 | 10,556.80 | 10,633.68 | 43.5 | 0.5769 | 6,832,445 |
| 2025-11-11 | 13,000.00 | 62.42 | 900.5035 | 625.2845 | 275.2190 | 11,203.27 | 10,487.54 | 10,600.64 | 43.7 | 0.6030 | 7,330,695 |
| 2025-11-10 | 13,780.00 | 68.47 | 852.5021 | 556.4797 | 296.0223 | 11,014.14 | 10,402.37 | 10,560.31 | 42.7 | 0.6129 | 7,841,596 |
| 2025-11-07 | 12,050.00 | 60.60 | 699.4166 | 482.4741 | 216.9425 | 10,723.00 | 10,287.87 | 10,506.20 | 41.6 | 0.5753 | 5,114,123 |
| 2025-11-06 | 11,110.00 | 54.91 | 669.9960 | 428.2385 | 241.7575 | 10,583.32 | 10,228.14 | 10,480.25 | 42.1 | 0.5744 | 4,604,222 |
| 2025-11-05 | 12,050.00 | 63.41 | 718.4083 | 367.7992 | 350.6092 | 10,527.88 | 10,198.25 | 10,469.67 | 42.1 | 0.5755 | 4,921,628 |
| 2025-11-04 | 12,580.00 | 68.99 | 674.0414 | 280.1469 | 393.8945 | 10,367.65 | 10,135.47 | 10,443.11 | 40.5 | 0.5489 | 5,236,194 |
| 2025-11-03 | 11,720.00 | 64.25 | 553.6451 | 181.6732 | 371.9719 | 10,134.78 | 10,052.61 | 10,407.19 | 38.8 | 0.4917 | 4,321,161 |
| 2025-10-31 | 12,300.00 | 71.06 | 479.4864 | 88.6803 | 390.8061 | 9,967.91 | 9,996.09 | 10,385.13 | 37.0 | 0.4581 | 4,951,542 |
| 2025-10-30 | 11,160.00 | 64.11 | 318.8040 | -9.0213 | 327.8252 | 9,722.43 | 9,917.99 | 10,352.95 | 35.3 | 0.3814 | 4,060,530 |
| 2025-10-29 | 11,580.00 | 69.85 | 225.1503 | -90.9776 | 316.1279 | 9,571.10 | 9,875.89 | 10,339.38 | 33.8 | 0.3467 | 4,355,612 |
| 2025-10-28 | 11,090.00 | 66.61 | 59.5757 | -170.0096 | 229.5853 | 9,359.64 | 9,818.12 | 10,318.53 | 32.2 | 0.2723 | 2,937,466 |
| 2025-10-27 | 10,120.00 | 58.41 | -102.7334 | -227.4059 | 124.6725 | 9,177.50 | 9,775.01 | 10,305.57 | 30.8 | 0.2016 | 237,592 |
| 2025-10-24 | 8,780.00 | 39.26 | -209.6409 | -258.5740 | 48.9331 | 9,078.29 | 9,763.31 | 10,308.69 | 30.7 | 0.1753 | -1,591,523 |
| 2025-10-23 | 8,910.00 | 40.96 | -206.6080 | -270.8073 | 64.1993 | 9,109.68 | 9,796.64 | 10,334.38 | 32.5 | 0.1735 | -1,494,875 |
| 2025-10-22 | 9,010.00 | 42.27 | -212.9681 | -286.8571 | 73.8890 | 9,130.70 | 9,826.70 | 10,358.32 | 34.1 | 0.1747 | -1,431,000 |
| 2025-10-21 | 9,200.00 | 44.79 | -228.1700 | -305.3293 | 77.1593 | 9,143.41 | 9,854.38 | 10,380.98 | 35.7 | 0.1769 | -1,331,661 |
| 2025-10-20 | 9,330.00 | 46.55 | -263.5998 | -324.6192 | 61.0194 | 9,137.45 | 9,876.57 | 10,400.83 | 37.2 | 0.1767 | -1,113,877 |
| 2025-10-17 | 8,980.00 | 40.72 | -318.2233 | -339.8740 | 21.6507 | 9,117.18 | 9,895.09 | 10,418.82 | 38.9 | 0.1749 | -1,347,989 |
| 2025-10-16 | 9,000.00 | 40.95 | -347.6777 | -345.2867 | -2.3910 | 9,131.62 | 9,926.11 | 10,443.01 | 40.7 | 0.1757 | -538,863 |
| 2025-10-15 | 8,420.00 | 29.97 | -382.2514 | -344.6890 | -37.5624 | 9,145.48 | 9,957.51 | 10,467.26 | 43.4 | 0.1781 | -1,002,833 |
| 2025-10-14 | 8,310.00 | 27.60 | -361.7654 | -335.2983 | -26.4671 | 9,221.85 | 10,009.63 | 10,501.67 | 45.8 | 0.1684 | -1,100,989 |
| 2025-10-13 | 8,490.00 | 29.09 | -319.1559 | -328.6816 | 9.5257 | 9,317.83 | 10,067.24 | 10,538.50 | 48.3 | 0.1493 | -811,930 |
| 2025-10-10 | 8,660.00 | 30.55 | -278.4556 | -331.0630 | 52.6074 | 9,404.97 | 10,120.71 | 10,572.93 | 51.3 | 0.1353 | -642,457 |
| 2025-10-02 | 9,200.00 | 35.83 | -239.7661 | -344.2148 | 104.4487 | 9,483.39 | 10,170.22 | 10,605.08 | 54.9 | 0.1284 | -258,546 |
| 2025-10-01 | 9,600.00 | 40.66 | -241.8785 | -370.3270 | 128.4485 | 9,513.22 | 10,203.11 | 10,628.69 | 58.5 | 0.1300 | 198,702 |
| 2025-09-30 | 9,800.00 | 43.38 | -281.7838 | -402.4391 | 120.6554 | 9,504.08 | 10,223.56 | 10,645.98 | 61.7 | 0.1287 | 1,000,505 |
| 2025-09-29 | 9,390.00 | 35.13 | -348.9823 | -432.6030 | 83.6206 | 9,472.93 | 10,237.91 | 10,660.20 | 65.1 | 0.1245 | -2,610,951 |
| 2025-09-26 | 9,640.00 | 38.29 | -387.9306 | -453.5081 | 65.5775 | 9,481.66 | 10,266.66 | 10,681.55 | 69.7 | 0.1255 | -1,810,035 |
| 2025-09-25 | 9,130.00 | 25.61 | -457.4547 | -469.9025 | 12.4479 | 9,464.99 | 10,287.90 | 10,699.05 | 74.7 | 0.1462 | -10,664,569 |
| 2025-09-24 | 8,930.00 | 19.59 | -487.6115 | -473.0145 | -14.5970 | 9,500.26 | 10,327.15 | 10,725.43 | 77.4 | 0.1930 | -11,501,059 |
| 2025-09-23 | 8,760.00 | 14.11 | -498.6464 | -469.3653 | -29.2811 | 9,560.28 | 10,374.51 | 10,755.60 | 79.6 | 0.2238 | -11,977,321 |
| 2025-09-22 | 8,770.00 | 14.17 | -488.1688 | -462.0450 | -26.1238 | 9,644.53 | 10,429.24 | 10,789.14 | 80.5 | 0.2440 | -11,708,765 |
| 2025-09-19 | 9,090.00 | 15.94 | -468.7131 | -455.5140 | -13.1991 | 9,736.58 | 10,485.49 | 10,823.08 | 81.7 | 0.2661 | -11,403,577 |
| 2025-09-18 | 9,310.00 | 17.32 | -469.6448 | -452.2143 | -17.4305 | 9,804.64 | 10,532.79 | 10,852.20 | 83.2 | -11,176,096 | |
| 2025-09-17 | 9,370.00 | 17.71 | -486.4028 | -447.8566 | -38.5461 | 9,856.71 | 10,574.24 | 10,878.12 | 85.1 | -10,967,215 | |
| 2025-09-16 | 9,150.00 | 10.90 | -506.8261 | -438.2201 | -68.6061 | 9,907.94 | 10,615.06 | 10,903.47 | 87.1 | -11,519,245 | |
| 2025-09-15 | 9,050.00 | 7.67 | -503.1218 | -421.0686 | -82.0532 | 9,987.72 | 10,664.73 | 10,932.94 | 88.2 | -11,870,601 | |
| 2025-09-12 | 9,270.00 | 8.29 | -480.8937 | -400.5553 | -80.3385 | 10,086.43 | 10,719.46 | 10,964.58 | 89.4 | -11,609,111 | |
| 2025-09-11 | 9,410.00 | 8.70 | -467.9279 | -380.4707 | -87.4572 | 10,172.37 | 10,768.60 | 10,993.06 | 90.7 | -11,314,327 | |
| 2025-09-10 | 9,530.00 | 9.05 | -458.8270 | -358.6063 | -100.2206 | 10,252.62 | 10,814.65 | 11,019.67 | 92.3 | -11,005,951 | |
| 2025-09-09 | 9,550.00 | 9.11 | -452.7553 | -333.5512 | -119.2041 | 10,328.69 | 10,858.20 | 11,044.71 | 94.1 | -10,760,818 | |
| 2025-09-08 | 9,630.00 | 9.33 | -440.4565 | -303.7502 | -136.7063 | 10,410.66 | 10,902.55 | 11,069.83 | 96.0 | -10,252,805 | |
| 2025-09-05 | 9,760.00 | 9.69 | -426.4975 | -269.5736 | -156.9239 | 10,492.83 | 10,945.68 | 11,094.03 | 97.9 | -10,054,378 | |
| 2025-09-04 | 9,590.00 | 5.31 | -415.7135 | -230.3426 | -185.3709 | 10,569.97 | 10,985.87 | 11,116.45 | 100.0 | -10,983,443 | |
| 2025-09-03 | 9,510.00 | 3.26 | -378.5934 | -183.9999 | -194.5935 | 10,673.12 | 11,033.19 | 11,142.10 | 100.0 | -11,436,662 | |
| 2025-09-02 | 9,650.00 | 3.38 | -317.5624 | -135.3515 | -182.2108 | 10,795.56 | 11,084.83 | 11,169.53 | 100.0 | -10,752,174 | |
| 2025-09-01 | 9,510.00 | 0.00 | -249.3000 | -89.7988 | -159.5012 | 10,916.14 | 11,133.46 | 11,195.07 | 100.0 | -11,384,556 | |
| 2025-08-29 | 10,190.00 | 0.00 | -144.2918 | -49.9235 | -94.3683 | 11,064.16 | 11,188.50 | 11,223.39 | 100.0 | -10,526,127 | |
| 2025-08-28 | 10,770.00 | 0.00 | -77.4006 | -26.3315 | -51.0692 | 11,156.18 | 11,222.34 | 11,240.76 | 100.0 | -9,564,750 | |
| 2025-08-27 | 10,850.00 | 0.00 | -49.9519 | -13.5642 | -36.3877 | 11,196.83 | 11,237.68 | 11,248.67 | 100.0 | -8,402,320 | |
| 2025-08-26 | 10,980.00 | 0.00 | -22.3362 | -4.4672 | -17.8689 | 11,233.33 | 11,250.82 | 11,255.37 | 100.0 | -6,357,312 | |
| 2025-08-25 | 11,260.00 | 0.0000 | 0.0000 | 0.0000 | 11,260.00 | 11,260.00 | 11,260.00 | 0 |
