우진아이엔에스 (010400)
KOSPI · 기술지표 / 시세 / 커뮤니티 요약
KOSPI
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 3,140
전일대비: +230 (+7.90%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 63.38 | -26.7412 | -36.1306 | 9.3894 | 2,917.21 | 2,903.74 | 2,878.06 | 22.50 | 0.1785 | 14,637,435 |
| 2025-11-13 | 50.01 | -53.4321 | -38.4779 | -14.9542 | 2,893.75 | 2,895.73 | 2,873.66 | 19.65 | 0.1720 | 14,056,343 |
| 2025-11-12 | 41.86 | -63.3041 | -34.7394 | -28.5647 | 2,892.04 | 2,895.25 | 2,873.05 | 19.87 | 0.1735 | 14,047,828 |
| 2025-11-11 | 32.14 | -65.3107 | -27.5982 | -37.7125 | 2,900.15 | 2,897.97 | 2,874.02 | 21.24 | 0.1721 | 14,030,693 |
| 2025-11-10 | 32.99 | -57.7583 | -18.1701 | -39.5882 | 2,918.59 | 2,903.83 | 2,876.53 | 22.08 | 0.1602 | 14,040,381 |
| 2025-11-07 | 30.71 | -48.8058 | -8.2730 | -40.5328 | 2,937.39 | 2,909.39 | 2,878.82 | 22.09 | 0.1444 | 14,019,538 |
| 2025-11-06 | 33.06 | -34.6330 | 1.8602 | -36.4931 | 2,960.27 | 2,915.81 | 2,881.49 | 22.11 | 0.1216 | 14,030,452 |
| 2025-11-05 | 34.70 | -20.6213 | 10.9835 | -31.6048 | 2,980.83 | 2,920.92 | 2,883.45 | 22.78 | 0.0979 | 14,044,563 |
| 2025-11-04 | 38.90 | -5.4919 | 18.8846 | -24.3766 | 3,000.39 | 2,925.19 | 2,884.93 | 23.55 | 0.0715 | 14,059,160 |
| 2025-11-03 | 42.28 | 6.7713 | 24.9788 | -18.2075 | 3,014.64 | 2,927.23 | 2,885.27 | 25.07 | 0.0524 | 14,084,219 |
| 2025-10-31 | 57.04 | 17.2342 | 29.5307 | -12.2965 | 3,025.13 | 2,927.64 | 2,884.77 | 26.30 | 0.0380 | 14,110,108 |
| 2025-10-30 | 46.80 | 14.0470 | 32.6048 | -18.5578 | 3,019.88 | 2,922.65 | 2,881.57 | 26.68 | 0.0366 | 14,104,863 |
| 2025-10-29 | 46.80 | 19.4475 | 37.2443 | -17.7967 | 3,024.08 | 2,920.70 | 2,879.92 | 28.11 | 0.0333 | 14,104,863 |
| 2025-10-28 | 47.84 | 26.0576 | 41.6934 | -15.6358 | 3,028.72 | 2,918.69 | 2,878.24 | 29.65 | 0.0432 | 14,116,288 |
| 2025-10-27 | 55.20 | 33.0973 | 45.6024 | -12.5051 | 3,032.79 | 2,916.27 | 2,876.36 | 30.41 | 0.0399 | 14,124,215 |
| 2025-10-24 | 54.19 | 34.9829 | 48.7287 | -13.7458 | 3,030.46 | 2,911.57 | 2,873.35 | 30.66 | 0.0467 | 14,120,797 |
| 2025-10-23 | 53.22 | 37.8989 | 52.1651 | -14.2662 | 3,028.93 | 2,907.05 | 2,870.47 | 32.10 | 0.0470 | 14,116,596 |
| 2025-10-22 | 54.29 | 42.0878 | 55.7317 | -13.6438 | 3,028.29 | 2,902.71 | 2,867.70 | 33.65 | 0.0504 | 14,120,386 |
| 2025-10-21 | 55.86 | 45.8040 | 59.1426 | -13.3387 | 3,026.53 | 2,897.89 | 2,864.73 | 34.43 | 0.0515 | 14,125,784 |
| 2025-10-20 | 55.06 | 48.3536 | 62.4773 | -14.1237 | 3,023.00 | 2,892.39 | 2,861.44 | 35.26 | 0.0525 | 14,119,604 |
| 2025-10-17 | 56.50 | 51.9228 | 66.0082 | -14.0854 | 3,020.16 | 2,887.05 | 2,858.27 | 36.31 | 0.0524 | 14,125,999 |
| 2025-10-16 | 53.09 | 54.1958 | 69.5296 | -15.3338 | 3,015.44 | 2,881.02 | 2,854.80 | 36.48 | 0.0706 | 14,119,659 |
| 2025-10-15 | 56.76 | 60.8905 | 73.3630 | -12.4725 | 3,014.96 | 2,876.31 | 2,852.02 | 36.67 | 0.0877 | 14,130,369 |
| 2025-10-14 | 58.64 | 64.4769 | 76.4811 | -12.0042 | 3,010.22 | 2,870.08 | 2,848.53 | 37.69 | 0.1018 | 14,134,231 |
| 2025-10-13 | 55.92 | 66.0804 | 79.4822 | -13.4018 | 3,002.88 | 2,862.96 | 2,844.64 | 38.79 | 0.1155 | 14,124,786 |
| 2025-10-10 | 59.55 | 71.2385 | 82.8327 | -11.5942 | 2,998.97 | 2,856.96 | 2,841.35 | 40.19 | 0.1298 | 14,128,022 |
| 2025-10-02 | 56.96 | 72.7132 | 85.7312 | -13.0180 | 2,990.44 | 2,849.40 | 2,837.34 | 41.00 | 0.1507 | 14,123,718 |
| 2025-10-01 | 55.98 | 77.6105 | 88.9857 | -11.3752 | 2,985.22 | 2,842.94 | 2,833.94 | 41.80 | 0.1598 | 14,115,048 |
| 2025-09-30 | 57.61 | 84.2597 | 91.8295 | -7.5698 | 2,981.04 | 2,836.77 | 2,830.73 | 42.67 | 0.1624 | 14,142,058 |
| 2025-09-29 | 58.00 | 89.4845 | 93.7219 | -4.2374 | 2,974.30 | 2,829.71 | 2,827.13 | 43.41 | 0.1659 | 14,151,835 |
| 2025-09-26 | 57.19 | 94.3426 | 94.7813 | -0.4387 | 2,966.34 | 2,822.24 | 2,823.38 | 45.29 | 0.1658 | 14,138,424 |
| 2025-09-25 | 60.06 | 100.6983 | 94.8910 | 5.8073 | 2,959.11 | 2,815.03 | 2,819.82 | 46.82 | 0.1644 | 14,153,602 |
| 2025-09-24 | 67.10 | 103.2730 | 93.4392 | 9.8338 | 2,946.91 | 2,806.22 | 2,815.53 | 47.51 | 0.1671 | 14,162,837 |
| 2025-09-23 | 60.39 | 95.8935 | 90.9807 | 4.9128 | 2,923.95 | 2,794.06 | 2,809.66 | 48.25 | 0.1568 | 14,159,973 |
| 2025-09-22 | 57.21 | 99.3343 | 89.7525 | 9.5818 | 2,913.32 | 2,786.23 | 2,806.04 | 49.36 | 0.1636 | 14,147,909 |
| 2025-09-19 | 66.19 | 107.8812 | 87.3571 | 20.5241 | 2,907.35 | 2,780.00 | 2,803.29 | 49.97 | 0.1638 | 14,156,403 |
| 2025-09-18 | 71.40 | 107.0391 | 82.2260 | 24.8131 | 2,890.23 | 2,770.17 | 2,798.80 | 49.25 | 0.1606 | 14,164,153 |
| 2025-09-17 | 70.31 | 99.3164 | 76.0228 | 23.2937 | 2,866.04 | 2,758.31 | 2,793.40 | 49.04 | 0.1483 | 14,157,752 |
| 2025-09-16 | 70.31 | 90.5604 | 70.1993 | 20.3610 | 2,841.94 | 2,746.90 | 2,788.34 | 47.78 | 0.1400 | 14,157,752 |
| 2025-09-15 | 68.89 | 78.0672 | 65.1091 | 12.9581 | 2,815.30 | 2,735.10 | 2,783.18 | 46.43 | 0.1244 | 14,139,766 |
| 2025-09-12 | 60.63 | 64.5495 | 61.8696 | 2.6799 | 2,789.54 | 2,724.08 | 2,778.53 | 45.27 | 0.1145 | 14,129,241 |
| 2025-09-11 | 59.10 | 63.1571 | 61.1996 | 1.9575 | 2,778.44 | 2,718.29 | 2,776.57 | 44.47 | 0.1452 | 14,125,480 |
| 2025-09-10 | 58.81 | 63.0067 | 60.7102 | 2.2965 | 2,768.81 | 2,713.15 | 2,775.00 | 44.17 | 0.1808 | 14,119,080 |
| 2025-09-09 | 57.37 | 62.4073 | 60.1361 | 2.2712 | 2,758.68 | 2,708.00 | 2,773.49 | 43.85 | 0.2029 | 14,116,411 |
| 2025-09-08 | 56.24 | 63.2800 | 59.5683 | 3.7118 | 2,750.12 | 2,703.52 | 2,772.37 | 43.90 | 0.2221 | 14,108,599 |
| 2025-09-05 | 51.44 | 65.5099 | 58.6403 | 6.8695 | 2,742.76 | 2,699.57 | 2,771.57 | 44.16 | 0.2404 | 14,096,725 |
| 2025-09-04 | 56.47 | 75.5485 | 56.9229 | 18.6256 | 2,743.06 | 2,698.20 | 2,772.10 | 44.43 | 0.2568 | 14,115,554 |
| 2025-09-03 | 62.11 | 80.1354 | 52.2666 | 27.8688 | 2,736.01 | 2,694.41 | 2,771.46 | 43.56 | 0.2697 | 14,121,228 |
| 2025-09-02 | 60.27 | 77.6969 | 45.2994 | 32.3976 | 2,720.85 | 2,688.12 | 2,769.64 | 42.62 | 0.2715 | 14,110,045 |
| 2025-09-01 | 63.54 | 77.0181 | 37.2000 | 39.8182 | 2,707.78 | 2,682.81 | 2,768.37 | 41.38 | 0.2723 | 14,116,566 |
| 2025-08-29 | 71.19 | 70.9587 | 27.2454 | 43.7133 | 2,689.13 | 2,675.95 | 2,766.41 | 39.12 | 0.2627 | 14,131,866 |
| 2025-08-28 | 62.58 | 53.5380 | 16.3171 | 37.2209 | 2,659.56 | 2,665.98 | 2,762.99 | 36.98 | 0.2346 | 14,094,842 |
| 2025-08-27 | 64.11 | 48.3423 | 7.0119 | 41.3305 | 2,645.31 | 2,661.61 | 2,762.45 | 35.79 | 0.2236 | 14,104,618 |
| 2025-08-26 | 59.53 | 39.4803 | -3.3208 | 42.8011 | 2,627.97 | 2,656.58 | 2,761.66 | 34.50 | 0.2093 | 14,092,007 |
| 2025-08-25 | 72.03 | 35.2313 | -14.0210 | 49.2523 | 2,616.71 | 2,653.92 | 2,762.10 | 33.11 | 0.2008 | 14,121,478 |
| 2025-08-22 | 67.41 | 18.0955 | -26.3341 | 44.4296 | 2,592.67 | 2,647.45 | 2,760.71 | 30.63 | 0.1717 | 14,111,807 |
| 2025-08-21 | 66.45 | 4.1063 | -37.4415 | 41.5478 | 2,574.53 | 2,643.46 | 2,760.64 | 28.15 | 0.1517 | 14,096,653 |
| 2025-08-20 | 62.30 | -12.2815 | -47.8285 | 35.5470 | 2,556.06 | 2,639.85 | 2,760.82 | 25.49 | 0.1303 | 14,052,322 |
| 2025-08-19 | 62.30 | -26.9106 | -56.7152 | 29.8046 | 2,541.97 | 2,638.15 | 2,762.01 | 22.68 | 0.1236 | 14,052,322 |
| 2025-08-18 | 58.22 | -45.1912 | -64.1664 | 18.9752 | 2,526.38 | 2,636.39 | 2,763.22 | 20.03 | 0.1125 | 14,009,555 |
| 2025-08-14 | 45.20 | -62.2665 | -68.9102 | 6.6437 | 2,514.95 | 2,636.44 | 2,765.37 | 17.17 | 0.1082 | 13,569,184 |
| 2025-08-13 | 35.09 | -69.9188 | -70.5711 | 0.6523 | 2,516.00 | 2,640.89 | 2,769.75 | 14.75 | 0.1146 | 13,444,655 |
| 2025-08-12 | 37.37 | -71.5417 | -70.7342 | -0.8075 | 2,524.52 | 2,647.87 | 2,775.37 | 15.15 | 0.1214 | 13,456,706 |
| 2025-08-11 | 35.82 | -75.1178 | -70.5323 | -4.5855 | 2,531.32 | 2,654.24 | 2,780.67 | 16.32 | 0.1300 | 13,447,368 |
| 2025-08-08 | 32.72 | -77.5715 | -69.3860 | -8.1856 | 2,539.88 | 2,661.17 | 2,786.23 | 17.57 | 0.1347 | 13,397,846 |
| 2025-08-07 | 33.09 | -77.5387 | -67.3396 | -10.1991 | 2,551.44 | 2,669.00 | 2,792.22 | 17.24 | 0.1357 | 13,403,538 |
| 2025-08-06 | 30.90 | -76.8780 | -64.7898 | -12.0882 | 2,563.70 | 2,676.93 | 2,798.22 | 16.88 | 0.1396 | 13,382,162 |
| 2025-08-05 | 32.55 | -73.3892 | -61.7678 | -11.6214 | 2,578.83 | 2,685.64 | 2,804.58 | 16.49 | 0.1354 | 13,420,982 |
| 2025-08-04 | 32.87 | -70.4142 | -58.8624 | -11.5518 | 2,592.91 | 2,693.80 | 2,810.62 | 16.83 | 0.1287 | 13,434,598 |
| 2025-08-01 | 35.50 | -66.1020 | -55.9744 | -10.1275 | 2,607.96 | 2,702.06 | 2,816.68 | 17.29 | 0.1397 | 13,467,602 |
| 2025-07-31 | 35.84 | -63.7092 | -53.4426 | -10.2666 | 2,620.37 | 2,709.25 | 2,822.17 | 18.24 | 0.1547 | 13,472,780 |
| 2025-07-30 | 42.07 | -60.2375 | -50.8759 | -9.3616 | 2,633.57 | 2,716.52 | 2,827.67 | 19.55 | 0.1456 | 13,484,932 |
| 2025-07-29 | 33.91 | -63.5848 | -48.5355 | -15.0493 | 2,639.21 | 2,721.14 | 2,831.84 | 20.86 | 0.1439 | 13,478,643 |
| 2025-07-28 | 34.61 | -60.3141 | -44.7732 | -15.5409 | 2,652.28 | 2,728.13 | 2,837.16 | 21.24 | 0.1349 | 13,482,782 |
| 2025-07-25 | 34.61 | -56.2804 | -40.8879 | -15.3925 | 2,665.68 | 2,735.02 | 2,842.41 | 21.17 | 0.1251 | 13,482,782 |
| 2025-07-24 | 37.97 | -50.3133 | -37.0398 | -13.2735 | 2,680.49 | 2,742.14 | 2,847.74 | 21.57 | 0.1138 | 13,490,655 |
| 2025-07-23 | 38.31 | -47.0562 | -33.7215 | -13.3347 | 2,691.59 | 2,747.80 | 2,852.33 | 22.43 | 0.1109 | 13,501,619 |
| 2025-07-22 | 43.04 | -42.7235 | -30.3878 | -12.3358 | 2,703.34 | 2,753.49 | 2,856.90 | 24.00 | 0.1058 | 13,514,381 |
| 2025-07-21 | 39.86 | -43.1903 | -27.3038 | -15.8864 | 2,709.48 | 2,757.17 | 2,860.46 | 25.49 | 0.1116 | 13,509,651 |
| 2025-07-18 | 38.26 | -40.1032 | -23.3322 | -16.7710 | 2,719.43 | 2,761.99 | 2,864.59 | 26.99 | 0.1073 | 13,492,624 |
| 2025-07-17 | 39.56 | -34.0524 | -19.1395 | -14.9130 | 2,732.00 | 2,767.48 | 2,869.04 | 29.05 | 0.1047 | 13,505,619 |
| 2025-07-16 | 42.59 | -27.8705 | -15.4112 | -12.4592 | 2,743.79 | 2,772.48 | 2,873.22 | 31.27 | 0.1080 | 13,523,060 |
| 2025-07-15 | 43.98 | -24.1565 | -12.2964 | -11.8601 | 2,752.08 | 2,776.12 | 2,876.72 | 32.86 | 0.1034 | 13,525,179 |
| 2025-07-14 | 43.98 | -21.1011 | -9.3314 | -11.7697 | 2,759.14 | 2,779.21 | 2,879.94 | 34.56 | 0.1010 | 13,525,179 |
| 2025-07-11 | 44.61 | -16.8943 | -6.3890 | -10.5053 | 2,766.94 | 2,782.40 | 2,883.22 | 36.04 | 0.1008 | 13,527,862 |
| 2025-07-10 | 47.44 | -12.2975 | -3.7627 | -8.5348 | 2,774.52 | 2,785.37 | 2,886.38 | 37.55 | 0.0965 | 13,535,742 |
| 2025-07-09 | 46.38 | -10.8331 | -1.6290 | -9.2042 | 2,778.15 | 2,786.90 | 2,888.84 | 38.18 | 0.1055 | 13,527,577 |
| 2025-07-08 | 44.67 | -7.2792 | 0.6721 | -7.9513 | 2,783.75 | 2,789.00 | 2,891.60 | 38.85 | 0.1109 | 13,510,689 |
| 2025-07-07 | 54.35 | -0.0919 | 2.6599 | -2.7518 | 2,792.56 | 2,792.02 | 2,894.82 | 39.58 | 0.1081 | 13,534,434 |
| 2025-07-04 | 57.03 | -6.1896 | 3.3479 | -9.5374 | 2,786.51 | 2,790.05 | 2,895.57 | 39.58 | 0.1239 | 13,573,317 |
| 2025-07-03 | 42.33 | -17.4460 | 5.7322 | -23.1783 | 2,776.15 | 2,786.84 | 2,895.75 | 39.57 | 0.1267 | 13,543,416 |
| 2025-07-02 | 43.75 | -11.7051 | 11.5268 | -23.2319 | 2,785.22 | 2,790.12 | 2,899.21 | 40.35 | 0.1185 | 13,551,963 |
| 2025-07-01 | 43.75 | -6.2436 | 17.3348 | -23.5784 | 2,793.13 | 2,792.83 | 2,902.39 | 41.46 | 0.1113 | 13,551,963 |
| 2025-06-30 | 43.34 | 0.8180 | 23.2293 | -22.4114 | 2,801.88 | 2,795.64 | 2,905.62 | 42.35 | 0.1071 | 13,536,689 |
| 2025-06-27 | 45.18 | 10.3283 | 28.8322 | -18.5039 | 2,812.08 | 2,798.72 | 2,908.99 | 43.60 | 0.0976 | 13,540,358 |
| 2025-06-26 | 49.05 | 19.2622 | 33.4582 | -14.1960 | 2,820.20 | 2,800.88 | 2,911.92 | 44.54 | 0.0916 | 13,547,452 |
| 2025-06-25 | 48.71 | 24.2758 | 37.0072 | -12.7313 | 2,822.85 | 2,801.07 | 2,913.88 | 44.88 | 0.0990 | 13,543,302 |
| 2025-06-24 | 52.63 | 30.8311 | 40.1900 | -9.3589 | 2,826.31 | 2,801.45 | 2,915.96 | 45.17 | 0.1138 | 13,553,088 |
| 2025-06-23 | 49.15 | 32.6404 | 42.5297 | -9.8894 | 2,823.81 | 2,799.80 | 2,917.07 | 45.40 | 0.1292 | 13,543,897 |
| 2025-06-20 | 53.46 | 40.0749 | 45.0021 | -4.9272 | 2,826.84 | 2,799.97 | 2,919.12 | 46.53 | 0.1380 | 13,548,879 |
| 2025-06-19 | 57.03 | 42.3630 | 46.2338 | -3.8709 | 2,823.35 | 2,797.93 | 2,920.12 | 46.82 | 0.1455 | 13,550,884 |
| 2025-06-18 | 49.52 | 39.5763 | 47.2016 | -7.6252 | 2,814.23 | 2,794.13 | 2,920.29 | 47.58 | 0.1505 | 13,547,272 |
| 2025-06-17 | 51.61 | 47.6621 | 49.1079 | -1.4458 | 2,816.78 | 2,794.27 | 2,922.48 | 49.12 | 0.1584 | 13,549,877 |
| 2025-06-16 | 55.23 | 54.2346 | 49.4693 | 4.7653 | 2,816.45 | 2,793.40 | 2,924.20 | 50.31 | 0.1634 | 13,552,207 |
| 2025-06-13 | 49.66 | 56.7437 | 48.2780 | 8.4657 | 2,810.81 | 2,790.80 | 2,925.11 | 51.59 | 0.1659 | 13,549,023 |
| 2025-06-12 | 62.37 | 67.7755 | 46.1616 | 21.6139 | 2,813.52 | 2,791.00 | 2,927.46 | 52.97 | 0.1677 | 13,570,983 |
| 2025-06-11 | 62.37 | 65.5975 | 40.7581 | 24.8394 | 2,800.74 | 2,786.12 | 2,927.34 | 51.20 | 0.1611 | 13,570,983 |
| 2025-06-10 | 60.01 | 61.8635 | 34.5482 | 27.3152 | 2,786.60 | 2,781.07 | 2,927.21 | 49.32 | 0.1521 | 13,557,273 |
| 2025-06-09 | 72.67 | 60.2703 | 27.7194 | 32.5509 | 2,775.19 | 2,777.21 | 2,927.75 | 47.43 | 0.1464 | 13,580,318 |
| 2025-06-05 | 68.27 | 45.1421 | 19.5817 | 25.5604 | 2,749.95 | 2,769.15 | 2,926.28 | 45.29 | 0.1168 | 13,572,776 |
| 2025-06-04 | 62.69 | 33.8309 | 13.1916 | 20.6393 | 2,731.00 | 2,763.70 | 2,926.22 | 42.98 | 0.0981 | 13,517,493 |
| 2025-06-02 | 63.92 | 27.5561 | 8.0318 | 19.5243 | 2,719.00 | 2,760.94 | 2,927.59 | 41.01 | 0.0886 | 13,525,949 |
| 2025-05-30 | 55.40 | 18.1283 | 3.1507 | 14.9776 | 2,704.68 | 2,757.75 | 2,928.81 | 39.24 | 0.0731 | 13,512,853 |
| 2025-05-29 | 64.88 | 16.5221 | -0.5937 | 17.1158 | 2,699.91 | 2,758.02 | 2,931.81 | 36.92 | 0.0706 | 13,539,589 |
| 2025-05-28 | 63.64 | 7.1045 | -4.8726 | 11.9771 | 2,687.27 | 2,755.92 | 2,933.69 | 35.26 | 0.0545 | 13,537,273 |
| 2025-05-27 | 55.36 | -3.4919 | -7.8669 | 4.3750 | 2,674.88 | 2,754.25 | 2,935.85 | 33.46 | 0.0367 | 13,496,361 |
| 2025-05-26 | 47.53 | -8.3114 | -8.9607 | 0.6493 | 2,670.13 | 2,755.41 | 2,939.48 | 32.03 | 0.0458 | 13,491,846 |
| 2025-05-23 | 45.30 | -8.2329 | -9.1230 | 0.8901 | 2,671.20 | 2,758.65 | 2,944.18 | 30.68 | 0.0476 | 13,481,467 |
| 2025-05-22 | 49.18 | -6.4856 | -9.3455 | 2.8599 | 2,673.95 | 2,762.50 | 2,949.21 | 28.88 | 0.0534 | 13,505,045 |
| 2025-05-21 | 49.18 | -7.2157 | -10.0605 | 2.8448 | 2,673.84 | 2,765.47 | 2,953.81 | 28.32 | 0.0602 | 13,505,045 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.