참엔지니어링 (009310)
KOSPI · 기술지표 / 시세 / 커뮤니티 요약
KOSPI
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,190
전일대비: -15 (-1.24%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 29.53 | -25.3301 | -19.1802 | -6.1499 | 1,238.74 | 1,261.20 | 1,180.24 | 30.54 | 0.1129 | 189,043,220 |
| 2025-11-13 | 32.71 | -24.0901 | -17.6427 | -6.4473 | 1,243.87 | 1,263.62 | 1,180.07 | 31.72 | 0.1085 | 189,058,850 |
| 2025-11-12 | 31.80 | -23.6841 | -16.0309 | -7.6532 | 1,247.96 | 1,265.60 | 1,179.65 | 33.76 | 0.1085 | 189,050,858 |
| 2025-11-11 | 29.13 | -22.6179 | -14.1176 | -8.5003 | 1,252.69 | 1,267.72 | 1,179.26 | 35.97 | 0.1021 | 189,030,427 |
| 2025-11-10 | 26.46 | -20.3171 | -11.9925 | -8.3246 | 1,258.55 | 1,270.12 | 1,178.96 | 37.59 | 0.0937 | 189,011,894 |
| 2025-11-07 | 29.37 | -16.4740 | -9.9114 | -6.5626 | 1,265.66 | 1,272.80 | 1,178.76 | 39.34 | 0.0764 | 189,081,071 |
| 2025-11-06 | 33.85 | -13.0601 | -8.2708 | -4.7893 | 1,271.73 | 1,275.00 | 1,178.27 | 41.22 | 0.0626 | 189,102,352 |
| 2025-11-05 | 39.74 | -10.7527 | -7.0734 | -3.6793 | 1,276.13 | 1,276.53 | 1,177.40 | 43.87 | 0.0538 | 189,121,317 |
| 2025-11-04 | 36.15 | -9.9931 | -6.1536 | -3.8396 | 1,278.56 | 1,277.32 | 1,176.13 | 46.26 | 0.0507 | 189,115,322 |
| 2025-11-03 | 36.92 | -8.0637 | -5.1937 | -2.8700 | 1,282.10 | 1,278.42 | 1,174.97 | 48.83 | 0.0430 | 189,140,920 |
| 2025-10-31 | 44.14 | -5.7892 | -4.4762 | -1.3130 | 1,285.68 | 1,279.45 | 1,173.75 | 50.67 | 0.0464 | 189,180,982 |
| 2025-10-30 | 47.23 | -5.3474 | -4.1479 | -1.1995 | 1,287.02 | 1,279.67 | 1,172.08 | 51.64 | 0.0620 | 189,192,062 |
| 2025-10-29 | 47.58 | -5.6221 | -3.8481 | -1.7740 | 1,287.55 | 1,279.59 | 1,170.23 | 52.49 | 0.0640 | 189,199,339 |
| 2025-10-28 | 48.56 | -5.9927 | -3.4046 | -2.5881 | 1,288.03 | 1,279.47 | 1,168.33 | 53.40 | 0.0654 | 189,217,947 |
| 2025-10-27 | 41.86 | -6.6840 | -2.7575 | -3.9264 | 1,288.24 | 1,279.25 | 1,166.36 | 53.32 | 0.0652 | 189,199,102 |
| 2025-10-24 | 40.67 | -5.6364 | -1.7759 | -3.8605 | 1,290.37 | 1,279.64 | 1,164.65 | 53.23 | 0.0619 | 189,186,729 |
| 2025-10-23 | 42.56 | -3.9119 | -0.8108 | -3.1011 | 1,293.04 | 1,280.13 | 1,162.96 | 53.61 | 0.0573 | 189,208,364 |
| 2025-10-22 | 45.98 | -2.3666 | -0.0355 | -2.3310 | 1,295.26 | 1,280.41 | 1,161.13 | 53.12 | 0.0541 | 189,237,872 |
| 2025-10-21 | 45.98 | -1.5816 | 0.5472 | -2.1288 | 1,296.44 | 1,280.29 | 1,159.06 | 52.72 | 0.0537 | 189,237,872 |
| 2025-10-20 | 46.51 | -0.5567 | 1.0794 | -1.6361 | 1,297.75 | 1,280.16 | 1,156.97 | 52.34 | 0.0549 | 189,254,934 |
| 2025-10-17 | 48.62 | 0.5559 | 1.4885 | -0.9325 | 1,298.99 | 1,279.96 | 1,154.80 | 51.88 | 0.0541 | 189,291,072 |
| 2025-10-16 | 52.48 | 1.1534 | 1.7216 | -0.5682 | 1,299.51 | 1,279.49 | 1,152.46 | 50.86 | 0.0541 | 189,311,116 |
| 2025-10-15 | 46.57 | 0.4737 | 1.8636 | -1.3899 | 1,298.62 | 1,278.52 | 1,149.84 | 49.81 | 0.0548 | 189,292,512 |
| 2025-10-14 | 51.06 | 1.7376 | 2.2111 | -0.4735 | 1,299.84 | 1,278.23 | 1,147.54 | 48.74 | 0.0572 | 189,331,411 |
| 2025-10-13 | 47.54 | 1.6963 | 2.3295 | -0.6332 | 1,299.51 | 1,277.39 | 1,144.92 | 47.59 | 0.0604 | 189,313,813 |
| 2025-10-10 | 50.05 | 2.8408 | 2.4878 | 0.3530 | 1,300.40 | 1,276.93 | 1,142.47 | 46.52 | 0.0633 | 189,332,763 |
| 2025-10-02 | 49.22 | 3.3439 | 2.3996 | 0.9443 | 1,300.45 | 1,276.15 | 1,139.82 | 45.38 | 0.0638 | 189,022,510 |
| 2025-10-01 | 48.42 | 4.2428 | 2.1635 | 2.0793 | 1,300.81 | 1,275.44 | 1,137.18 | 45.24 | 0.0647 | 188,996,943 |
| 2025-09-30 | 46.07 | 5.6339 | 1.6436 | 3.9903 | 1,301.52 | 1,274.81 | 1,134.54 | 45.68 | 0.0661 | 188,966,563 |
| 2025-09-29 | 59.53 | 8.2439 | 0.6461 | 7.5978 | 1,303.26 | 1,274.47 | 1,132.02 | 45.92 | 0.0678 | 189,023,307 |
| 2025-09-26 | 67.12 | 6.5680 | -1.2534 | 7.8214 | 1,300.13 | 1,272.48 | 1,128.64 | 44.08 | 0.0642 | 189,149,764 |
| 2025-09-25 | 59.14 | 2.2971 | -3.2087 | 5.5058 | 1,294.57 | 1,269.75 | 1,124.87 | 43.34 | 0.0474 | 189,088,740 |
| 2025-09-24 | 58.86 | 0.1724 | -4.5852 | 4.7575 | 1,291.89 | 1,268.05 | 1,121.59 | 43.03 | 0.0430 | 189,056,793 |
| 2025-09-23 | 48.70 | -2.4402 | -5.7746 | 3.3343 | 1,289.04 | 1,266.32 | 1,118.27 | 42.78 | 0.0374 | 188,994,811 |
| 2025-09-22 | 53.01 | -2.5830 | -6.6081 | 4.0252 | 1,289.15 | 1,265.59 | 1,115.42 | 42.77 | 0.0389 | 189,012,140 |
| 2025-09-19 | 51.94 | -3.8476 | -7.6144 | 3.7668 | 1,288.11 | 1,264.46 | 1,112.33 | 42.10 | 0.0381 | 189,003,756 |
| 2025-09-18 | 51.24 | -5.1003 | -8.5561 | 3.4559 | 1,287.28 | 1,263.39 | 1,109.25 | 41.38 | 0.0388 | 188,970,265 |
| 2025-09-17 | 48.85 | -6.4214 | -9.4201 | 2.9987 | 1,286.57 | 1,262.35 | 1,106.14 | 40.83 | 0.0420 | 188,940,948 |
| 2025-09-16 | 45.29 | -7.3014 | -10.1698 | 2.8684 | 1,286.53 | 1,261.51 | 1,103.10 | 40.44 | 0.0463 | 188,916,773 |
| 2025-09-15 | 51.26 | -7.3003 | -10.8869 | 3.5866 | 1,287.53 | 1,260.99 | 1,100.18 | 40.03 | 0.0596 | 188,934,650 |
| 2025-09-12 | 50.58 | -9.0254 | -11.7835 | 2.7581 | 1,286.75 | 1,259.83 | 1,096.90 | 39.29 | 0.0693 | 188,911,281 |
| 2025-09-11 | 48.27 | -10.8924 | -12.4731 | 1.5807 | 1,286.09 | 1,258.71 | 1,093.61 | 38.63 | 0.0712 | 188,894,270 |
| 2025-09-10 | 43.72 | -12.4041 | -12.8682 | 0.4641 | 1,286.10 | 1,257.79 | 1,090.37 | 37.96 | 0.0755 | 188,869,990 |
| 2025-09-09 | 42.64 | -12.8296 | -12.9843 | 0.1547 | 1,287.47 | 1,257.27 | 1,087.30 | 37.33 | 0.0773 | 188,855,987 |
| 2025-09-08 | 42.29 | -12.8806 | -13.0229 | 0.1424 | 1,289.31 | 1,256.84 | 1,084.23 | 36.86 | 0.0760 | 188,845,426 |
| 2025-09-05 | 46.42 | -12.6565 | -13.0585 | 0.4020 | 1,291.45 | 1,256.43 | 1,081.13 | 36.13 | 0.0745 | 188,862,148 |
| 2025-09-04 | 44.86 | -13.8155 | -13.1590 | -0.6565 | 1,292.13 | 1,255.46 | 1,077.70 | 35.34 | 0.0743 | 188,822,046 |
| 2025-09-03 | 43.32 | -14.5848 | -12.9949 | -1.5898 | 1,293.41 | 1,254.63 | 1,074.30 | 34.61 | 0.0748 | 188,794,464 |
| 2025-09-02 | 41.82 | -14.8454 | -12.5975 | -2.2479 | 1,295.35 | 1,253.93 | 1,070.93 | 33.83 | 0.0730 | 188,754,768 |
| 2025-09-01 | 40.36 | -14.4530 | -12.0355 | -2.4175 | 1,298.01 | 1,253.39 | 1,067.58 | 33.17 | 0.0700 | 188,728,046 |
| 2025-08-29 | 49.38 | -13.2328 | -11.4311 | -1.8017 | 1,301.49 | 1,253.00 | 1,064.27 | 31.38 | 0.0698 | 188,823,406 |
| 2025-08-28 | 37.38 | -15.4539 | -10.9807 | -4.4733 | 1,301.23 | 1,251.27 | 1,060.24 | 29.46 | 0.0711 | 187,263,874 |
| 2025-08-27 | 36.21 | -14.3986 | -9.8623 | -4.5363 | 1,304.72 | 1,250.70 | 1,056.74 | 31.14 | 0.0683 | 187,256,537 |
| 2025-08-26 | 36.21 | -12.5367 | -8.7283 | -3.8084 | 1,308.90 | 1,250.22 | 1,053.24 | 33.36 | 0.0636 | 187,256,537 |
| 2025-08-25 | 36.21 | -9.9780 | -7.7762 | -2.2018 | 1,313.53 | 1,249.71 | 1,049.69 | 35.76 | 0.0580 | 187,256,537 |
| 2025-08-22 | 43.60 | -6.5669 | -7.2257 | 0.6588 | 1,318.63 | 1,249.20 | 1,046.07 | 38.06 | 0.0514 | 187,298,219 |
| 2025-08-21 | 45.63 | -5.5794 | -7.3904 | 1.8110 | 1,320.70 | 1,247.51 | 1,041.82 | 39.47 | 0.0531 | 187,303,395 |
| 2025-08-20 | 46.13 | -5.0525 | -7.8432 | 2.7907 | 1,322.14 | 1,245.49 | 1,037.36 | 40.44 | 0.0593 | 187,315,874 |
| 2025-08-19 | 53.80 | -4.5100 | -8.5409 | 4.0308 | 1,323.53 | 1,243.34 | 1,032.79 | 41.48 | 0.0693 | 187,330,131 |
| 2025-08-18 | 53.80 | -6.6030 | -9.5486 | 2.9456 | 1,322.11 | 1,240.16 | 1,027.68 | 41.19 | 0.0822 | 187,330,131 |
| 2025-08-14 | 46.71 | -9.1783 | -10.2850 | 1.1067 | 1,320.54 | 1,236.88 | 1,022.48 | 41.05 | 0.0940 | 187,304,729 |
| 2025-08-13 | 50.59 | -9.6845 | -10.5617 | 0.8771 | 1,321.54 | 1,234.37 | 1,017.63 | 40.93 | 0.1045 | 187,313,423 |
| 2025-08-12 | 49.19 | -11.6153 | -10.7809 | -0.8344 | 1,321.18 | 1,231.30 | 1,012.47 | 40.95 | 0.1150 | 187,307,985 |
| 2025-08-11 | 44.20 | -13.4016 | -10.5724 | -2.8293 | 1,321.30 | 1,228.29 | 1,007.30 | 41.12 | 0.1274 | 187,296,648 |
| 2025-08-08 | 45.17 | -13.7558 | -9.8650 | -3.8907 | 1,323.23 | 1,225.76 | 1,002.33 | 41.55 | 0.1303 | 187,303,534 |
| 2025-08-07 | 44.32 | -14.4150 | -8.8924 | -5.5226 | 1,324.94 | 1,223.00 | 997.21 | 41.88 | 0.1322 | 187,284,944 |
| 2025-08-06 | 47.51 | -14.7412 | -7.5117 | -7.2295 | 1,327.14 | 1,220.26 | 992.05 | 42.23 | 0.1339 | 187,313,850 |
| 2025-08-05 | 43.46 | -16.3687 | -5.7043 | -10.6644 | 1,328.11 | 1,216.94 | 986.57 | 42.55 | 0.1339 | 187,261,485 |
| 2025-08-04 | 41.79 | -16.6806 | -3.0382 | -13.6423 | 1,330.75 | 1,214.03 | 981.26 | 43.13 | 0.1311 | 187,217,266 |
| 2025-08-01 | 32.19 | -16.2251 | 0.3723 | -16.5974 | 1,334.30 | 1,211.21 | 975.95 | 43.84 | 0.1268 | 187,180,902 |
| 2025-07-31 | 34.58 | -12.2514 | 4.5217 | -16.7731 | 1,341.49 | 1,209.36 | 971.08 | 44.70 | 0.1132 | 187,199,846 |
| 2025-07-30 | 35.64 | -8.4267 | 8.7150 | -17.1417 | 1,347.96 | 1,206.96 | 965.88 | 45.66 | 0.1010 | 187,287,614 |
| 2025-07-29 | 37.59 | -4.0334 | 13.0004 | -17.0338 | 1,354.49 | 1,204.28 | 960.50 | 46.21 | 0.0876 | 187,366,398 |
| 2025-07-28 | 39.22 | 0.5127 | 17.2589 | -16.7462 | 1,360.54 | 1,201.14 | 954.85 | 46.53 | 0.0752 | 187,394,569 |
| 2025-07-25 | 40.86 | 5.3914 | 21.4454 | -16.0540 | 1,366.28 | 1,197.59 | 948.95 | 46.79 | 0.0668 | 187,438,674 |
| 2025-07-24 | 43.30 | 10.6236 | 25.4589 | -14.8353 | 1,371.68 | 1,193.60 | 942.79 | 47.06 | 0.0579 | 187,544,107 |
| 2025-07-23 | 47.34 | 15.8236 | 29.1677 | -13.3441 | 1,376.27 | 1,189.05 | 936.32 | 45.96 | 0.0536 | 189,598,345 |
| 2025-07-22 | 50.85 | 20.1942 | 32.5038 | -12.3095 | 1,379.25 | 1,183.66 | 929.40 | 48.07 | 0.0661 | 189,621,847 |
| 2025-07-21 | 55.40 | 23.8499 | 35.5811 | -11.7313 | 1,380.86 | 1,177.55 | 922.10 | 49.55 | 0.0809 | 189,642,235 |
| 2025-07-18 | 56.38 | 26.2343 | 38.5140 | -12.2796 | 1,380.63 | 1,170.58 | 914.35 | 50.80 | 0.0856 | 189,660,382 |
| 2025-07-17 | 56.61 | 28.4889 | 41.5839 | -13.0949 | 1,379.96 | 1,163.25 | 906.41 | 51.72 | 0.0956 | 189,673,501 |
| 2025-07-16 | 58.18 | 30.8504 | 44.8576 | -14.0072 | 1,379.11 | 1,155.63 | 898.31 | 52.74 | 0.0952 | 189,682,208 |
| 2025-07-15 | 61.57 | 32.7031 | 48.3594 | -15.6563 | 1,377.44 | 1,147.51 | 889.96 | 53.25 | 0.0953 | 189,690,085 |
| 2025-07-14 | 57.42 | 33.0648 | 52.2735 | -19.2087 | 1,374.01 | 1,138.62 | 881.22 | 53.83 | 0.0952 | 189,677,708 |
| 2025-07-11 | 57.11 | 35.7946 | 57.0757 | -21.2811 | 1,373.07 | 1,130.33 | 872.79 | 54.45 | 0.1056 | 189,665,564 |
| 2025-07-10 | 58.74 | 38.9618 | 62.3960 | -23.4341 | 1,372.23 | 1,121.83 | 864.25 | 55.37 | 0.1062 | 189,679,196 |
| 2025-07-09 | 55.96 | 41.6231 | 68.2545 | -26.6314 | 1,370.47 | 1,112.78 | 855.43 | 56.46 | 0.1072 | 189,668,185 |
| 2025-07-08 | 54.93 | 46.3489 | 74.9123 | -28.5634 | 1,370.52 | 1,104.06 | 846.78 | 57.65 | 0.1079 | 189,653,707 |
| 2025-07-07 | 55.62 | 52.4194 | 82.0532 | -29.6338 | 1,371.31 | 1,095.28 | 838.11 | 59.23 | 0.1042 | 189,659,710 |
| 2025-07-04 | 56.28 | 58.9978 | 89.4616 | -30.4638 | 1,371.76 | 1,086.07 | 829.22 | 61.21 | 0.1027 | 189,669,401 |
| 2025-07-03 | 56.44 | 66.1289 | 97.0776 | -30.9487 | 1,371.84 | 1,076.41 | 820.11 | 63.59 | 0.0993 | 189,728,105 |
| 2025-07-02 | 56.73 | 74.1669 | 104.8148 | -30.6478 | 1,371.82 | 1,066.39 | 810.84 | 65.85 | 0.1108 | 189,755,432 |
| 2025-07-01 | 57.70 | 83.1440 | 112.4767 | -29.3327 | 1,371.60 | 1,055.96 | 801.37 | 68.27 | 0.1241 | 189,825,500 |
| 2025-06-30 | 61.90 | 92.6799 | 119.8099 | -27.1299 | 1,370.61 | 1,044.95 | 791.63 | 69.68 | 0.1460 | 189,845,451 |
| 2025-06-27 | 61.90 | 100.4486 | 126.5924 | -26.1437 | 1,366.35 | 1,032.54 | 781.22 | 70.68 | 0.1647 | 189,845,451 |
| 2025-06-26 | 63.50 | 108.9033 | 133.1283 | -24.2250 | 1,361.65 | 1,019.71 | 770.64 | 71.69 | 0.1790 | 189,857,043 |
| 2025-06-25 | 68.27 | 116.8885 | 139.1845 | -22.2960 | 1,355.20 | 1,006.04 | 759.67 | 72.28 | 0.1902 | 189,876,880 |
| 2025-06-24 | 69.94 | 121.8168 | 144.7585 | -22.9417 | 1,344.37 | 990.72 | 747.94 | 72.41 | 0.1879 | 189,921,805 |
| 2025-06-23 | 68.25 | 125.1134 | 150.4940 | -25.3805 | 1,331.15 | 974.47 | 735.80 | 72.55 | 0.1808 | 189,884,326 |
| 2025-06-20 | 71.72 | 130.3522 | 156.8391 | -26.4869 | 1,319.48 | 958.62 | 723.93 | 72.82 | 0.1849 | 189,903,680 |
| 2025-06-19 | 67.61 | 132.4954 | 163.4608 | -30.9654 | 1,303.85 | 941.35 | 711.43 | 73.12 | 0.1805 | 189,833,481 |
| 2025-06-18 | 69.62 | 140.4310 | 171.2022 | -30.7712 | 1,293.94 | 925.88 | 699.89 | 73.72 | 0.1817 | 189,844,018 |
| 2025-06-17 | 68.99 | 146.9899 | 178.8950 | -31.9051 | 1,281.41 | 909.36 | 687.90 | 74.36 | 0.1763 | 189,800,101 |
| 2025-06-16 | 64.39 | 154.3433 | 186.8713 | -32.5280 | 1,268.71 | 892.66 | 675.90 | 75.20 | 0.1730 | 189,742,353 |
| 2025-06-13 | 70.42 | 169.0184 | 195.0033 | -25.9848 | 1,262.47 | 877.91 | 664.94 | 76.10 | 0.1729 | 189,795,887 |
| 2025-06-12 | 78.27 | 180.6072 | 201.4995 | -20.8922 | 1,250.73 | 861.09 | 653.02 | 76.64 | 0.1716 | 189,856,107 |
| 2025-06-11 | 80.80 | 187.3753 | 206.7225 | -19.3472 | 1,232.18 | 841.91 | 640.02 | 76.12 | 0.1606 | 189,892,992 |
| 2025-06-10 | 79.49 | 191.6593 | 211.5593 | -19.9000 | 1,209.98 | 821.53 | 626.52 | 75.56 | 0.1413 | 189,852,330 |
| 2025-06-09 | 84.85 | 197.8014 | 216.5343 | -18.7329 | 1,189.03 | 801.62 | 613.37 | 74.96 | 0.1290 | 189,912,875 |
| 2025-06-05 | 83.77 | 199.3019 | 221.2175 | -21.9157 | 1,162.30 | 779.87 | 599.43 | 74.32 | 0.7191 | 189,512,803 |
| 2025-06-04 | 80.91 | 201.9836 | 226.6965 | -24.7129 | 1,136.54 | 758.61 | 585.85 | 73.63 | 1.0235 | 186,640,202 |
| 2025-06-02 | 80.52 | 210.8176 | 232.8747 | -22.0571 | 1,116.71 | 739.42 | 573.43 | 73.57 | 1.2709 | 186,582,520 |
| 2025-05-30 | 79.26 | 220.0447 | 238.3889 | -18.3442 | 1,095.83 | 719.90 | 560.97 | 73.51 | 1.4890 | 186,487,903 |
| 2025-05-29 | 79.22 | 231.8795 | 242.9750 | -11.0955 | 1,076.13 | 700.82 | 548.83 | 73.62 | 1.6906 | 186,479,547 |
| 2025-05-28 | 79.64 | 243.7139 | 245.7489 | -2.0350 | 1,054.46 | 681.11 | 536.51 | 73.74 | 1.8814 | 186,493,078 |
| 2025-05-27 | 79.61 | 254.9685 | 246.2576 | 8.7109 | 1,030.19 | 660.64 | 523.93 | 73.76 | 2.0649 | 186,469,785 |
| 2025-05-26 | 84.46 | 265.7268 | 244.0799 | 21.6469 | 1,003.48 | 639.51 | 511.16 | 73.77 | 2.2434 | 186,539,786 |
| 2025-05-23 | 84.46 | 271.7239 | 238.6681 | 33.0558 | 969.95 | 616.38 | 497.53 | 73.79 | 2.4159 | 186,539,786 |
| 2025-05-22 | 83.31 | 275.4262 | 230.4042 | 45.0220 | 932.89 | 592.46 | 483.67 | 73.18 | 2.5842 | 186,424,037 |
| 2025-05-21 | 83.17 | 281.2363 | 219.1487 | 62.0876 | 897.19 | 569.42 | 470.42 | 72.52 | 2.7528 | 186,328,209 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.