에넥스 (011090)
KOSPI · 기술지표 / 시세 / 커뮤니티 요약
KOSPI
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 506
전일대비: -3 (-0.59%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 29.68 | -19.2297 | -19.6387 | 0.4091 | 525.12 | 566.05 | 594.52 | 38.01 | 0.1672 | 1,332,709,581 |
| 2025-11-13 | 30.92 | -19.9769 | -19.7410 | -0.2359 | 527.13 | 568.08 | 596.01 | 37.73 | 0.1717 | 1,333,074,301 |
| 2025-11-12 | 28.13 | -20.9455 | -19.6820 | -1.2634 | 529.04 | 570.09 | 597.47 | 37.69 | 0.1747 | 1,333,015,521 |
| 2025-11-11 | 24.36 | -21.5716 | -19.3662 | -2.2055 | 531.47 | 572.26 | 599.01 | 37.28 | 0.1795 | 1,332,942,032 |
| 2025-11-10 | 25.61 | -21.6498 | -18.8148 | -2.8350 | 534.57 | 574.64 | 600.64 | 36.84 | 0.1776 | 1,333,050,050 |
| 2025-11-07 | 18.84 | -21.8419 | -18.1061 | -3.7359 | 537.58 | 576.97 | 602.23 | 35.25 | 0.1763 | 1,332,928,115 |
| 2025-11-06 | 18.84 | -21.0567 | -17.1721 | -3.8846 | 541.64 | 579.61 | 603.96 | 32.88 | 0.1684 | 1,332,928,115 |
| 2025-11-05 | 20.44 | -19.7482 | -16.2009 | -3.5473 | 546.13 | 582.34 | 605.73 | 30.55 | 0.1577 | 1,333,110,317 |
| 2025-11-04 | 20.91 | -18.5036 | -15.3141 | -3.1895 | 550.35 | 584.93 | 607.40 | 28.04 | 0.1440 | 1,333,586,870 |
| 2025-11-03 | 22.61 | -16.8495 | -14.5167 | -2.3328 | 554.81 | 587.54 | 609.07 | 25.94 | 0.1295 | 1,333,810,815 |
| 2025-10-31 | 28.82 | -15.2060 | -13.9335 | -1.2724 | 559.00 | 590.00 | 610.65 | 23.67 | 0.1159 | 1,334,197,489 |
| 2025-10-30 | 29.19 | -14.9234 | -13.6154 | -1.3079 | 561.52 | 591.86 | 611.92 | 22.19 | 0.1109 | 1,334,343,686 |
| 2025-10-29 | 34.10 | -14.4474 | -13.2884 | -1.1590 | 564.21 | 593.75 | 613.20 | 20.87 | 0.1070 | 1,334,521,652 |
| 2025-10-28 | 28.52 | -14.8515 | -12.9987 | -1.8529 | 565.92 | 595.30 | 614.30 | 19.45 | 0.1074 | 1,334,075,814 |
| 2025-10-27 | 29.29 | -14.5405 | -12.5355 | -2.0050 | 568.43 | 597.11 | 615.51 | 17.31 | 0.1024 | 1,334,258,222 |
| 2025-10-24 | 23.56 | -14.1356 | -12.0342 | -2.1014 | 571.01 | 598.91 | 616.71 | 15.09 | 0.1022 | 1,334,040,230 |
| 2025-10-23 | 30.93 | -12.8023 | -11.5089 | -1.2934 | 574.48 | 600.98 | 618.04 | 12.70 | 0.0937 | 1,334,423,173 |
| 2025-10-22 | 30.93 | -12.8488 | -11.1855 | -1.6633 | 576.32 | 602.47 | 619.06 | 12.43 | 0.0936 | 1,334,423,173 |
| 2025-10-21 | 27.85 | -12.7213 | -10.7697 | -1.9516 | 578.35 | 604.01 | 620.11 | 12.14 | 0.0940 | 1,334,313,408 |
| 2025-10-20 | 30.83 | -12.0681 | -10.2818 | -1.7863 | 580.92 | 605.70 | 621.22 | 11.83 | 0.0907 | 1,334,671,067 |
| 2025-10-17 | 30.83 | -11.7715 | -9.8352 | -1.9363 | 583.01 | 607.22 | 622.23 | 12.26 | 0.0882 | 1,334,671,067 |
| 2025-10-16 | 30.83 | -11.2218 | -9.3512 | -1.8707 | 585.33 | 608.79 | 623.26 | 12.63 | 0.0929 | 1,334,671,067 |
| 2025-10-15 | 35.60 | -10.3569 | -8.8835 | -1.4734 | 587.89 | 610.41 | 624.30 | 13.46 | 0.1027 | 1,334,940,266 |
| 2025-10-14 | 33.87 | -10.2224 | -8.5151 | -1.7072 | 589.57 | 611.71 | 625.18 | 13.74 | 0.1207 | 1,334,817,178 |
| 2025-10-13 | 35.65 | -9.6983 | -8.0883 | -1.6100 | 591.63 | 613.12 | 626.11 | 14.13 | 0.1292 | 1,335,014,997 |
| 2025-10-10 | 37.48 | -9.2956 | -7.6858 | -1.6098 | 593.48 | 614.45 | 626.99 | 13.93 | 0.1424 | 1,335,150,005 |
| 2025-10-02 | 39.85 | -9.0537 | -7.2834 | -1.7703 | 595.11 | 615.68 | 627.81 | 14.27 | 0.1376 | 1,335,303,136 |
| 2025-10-01 | 35.29 | -9.1223 | -6.8408 | -2.2815 | 596.38 | 616.79 | 628.56 | 13.90 | 0.1341 | 1,335,215,263 |
| 2025-09-30 | 38.45 | -8.4663 | -6.2704 | -2.1959 | 598.43 | 618.14 | 629.43 | 13.57 | 0.1280 | 1,335,318,888 |
| 2025-09-29 | 39.39 | -8.2186 | -5.7214 | -2.4972 | 599.94 | 619.30 | 630.19 | 13.51 | 0.1244 | 1,335,377,481 |
| 2025-09-26 | 34.98 | -7.9865 | -5.0972 | -2.8894 | 601.41 | 620.43 | 630.94 | 13.44 | 0.1225 | 1,335,272,731 |
| 2025-09-25 | 37.97 | -6.9632 | -4.3748 | -2.5884 | 603.67 | 621.80 | 631.79 | 13.19 | 0.1164 | 1,335,369,560 |
| 2025-09-24 | 37.97 | -6.2686 | -3.7277 | -2.5408 | 605.42 | 622.98 | 632.54 | 13.37 | 0.1127 | 1,335,369,560 |
| 2025-09-23 | 37.97 | -5.2907 | -3.0925 | -2.1982 | 607.36 | 624.20 | 633.31 | 13.24 | 0.1082 | 1,335,369,560 |
| 2025-09-22 | 43.02 | -3.9657 | -2.5429 | -1.4228 | 609.50 | 625.46 | 634.09 | 13.09 | 0.1031 | 1,335,563,966 |
| 2025-09-19 | 43.47 | -3.4387 | -2.1873 | -1.2514 | 610.61 | 626.35 | 634.68 | 13.79 | 0.1021 | 1,335,647,070 |
| 2025-09-18 | 41.78 | -2.8177 | -1.8744 | -0.9433 | 611.72 | 627.25 | 635.26 | 14.54 | 0.1009 | 1,335,477,576 |
| 2025-09-17 | 43.80 | -1.6788 | -1.6386 | -0.0402 | 613.27 | 628.27 | 635.90 | 15.60 | 0.1000 | 1,335,685,450 |
| 2025-09-16 | 44.60 | -0.7097 | -1.6285 | 0.9188 | 614.46 | 629.16 | 636.47 | 16.74 | 0.1027 | 1,335,745,806 |
| 2025-09-15 | 43.65 | 0.3338 | -1.8582 | 2.1920 | 615.56 | 630.02 | 637.02 | 17.62 | 0.1056 | 1,335,623,405 |
| 2025-09-12 | 50.08 | 1.8646 | -2.4062 | 4.2708 | 616.99 | 630.96 | 637.61 | 18.57 | 0.1096 | 1,335,998,267 |
| 2025-09-11 | 55.81 | 2.1621 | -3.4739 | 5.6360 | 616.88 | 631.40 | 637.94 | 19.95 | 0.1090 | 1,336,292,758 |
| 2025-09-10 | 61.23 | 1.2887 | -4.8829 | 6.1716 | 615.50 | 631.45 | 638.07 | 19.37 | 0.1047 | 1,336,393,529 |
| 2025-09-09 | 60.15 | -0.8631 | -6.4258 | 5.5627 | 612.92 | 631.16 | 638.04 | 18.75 | 0.0934 | 1,336,218,181 |
| 2025-09-08 | 66.44 | -3.2916 | -7.8165 | 4.5249 | 610.39 | 630.96 | 638.06 | 17.41 | 0.0817 | 1,336,426,390 |
| 2025-09-05 | 43.50 | -7.4633 | -8.9477 | 1.4844 | 606.43 | 630.39 | 637.89 | 15.98 | 0.0542 | 1,335,096,607 |
| 2025-09-04 | 43.50 | -7.9957 | -9.3188 | 1.3231 | 606.90 | 631.35 | 638.49 | 15.50 | 0.0554 | 1,335,096,607 |
| 2025-09-03 | 41.24 | -8.5590 | -9.6496 | 1.0906 | 607.41 | 632.34 | 639.10 | 14.87 | 0.0573 | 1,335,067,502 |
| 2025-09-02 | 41.24 | -8.8480 | -9.9223 | 1.0743 | 608.30 | 633.47 | 639.78 | 13.88 | 0.0583 | 1,335,067,502 |
| 2025-09-01 | 36.09 | -9.0882 | -10.1908 | 1.1027 | 609.27 | 634.64 | 640.46 | 12.87 | 0.0579 | 1,335,001,142 |
| 2025-08-29 | 40.31 | -8.5498 | -10.4665 | 1.9167 | 611.09 | 636.09 | 641.28 | 11.48 | 0.0546 | 1,335,281,347 |
| 2025-08-28 | 40.80 | -8.6546 | -10.9457 | 2.2911 | 612.16 | 637.28 | 641.96 | 11.60 | 0.0598 | 1,335,398,415 |
| 2025-08-27 | 43.77 | -8.7643 | -11.5184 | 2.7541 | 613.22 | 638.47 | 642.63 | 12.13 | 0.0655 | 1,335,449,982 |
| 2025-08-26 | 46.38 | -9.3878 | -12.2070 | 2.8191 | 613.77 | 639.51 | 643.21 | 12.96 | 0.0707 | 1,335,532,680 |
| 2025-08-25 | 48.53 | -10.5562 | -12.9117 | 2.3556 | 613.86 | 640.40 | 643.72 | 13.93 | 0.0737 | 1,335,621,343 |
| 2025-08-22 | 47.40 | -12.3011 | -13.5006 | 1.1995 | 613.53 | 641.20 | 644.17 | 14.37 | 0.0836 | 1,335,517,071 |
| 2025-08-21 | 37.87 | -14.1458 | -13.8005 | -0.3453 | 613.37 | 642.09 | 644.66 | 15.21 | 0.0897 | 1,335,298,307 |
| 2025-08-20 | 32.58 | -14.7672 | -13.7142 | -1.0530 | 614.78 | 643.51 | 645.41 | 15.65 | 0.0931 | 1,335,218,954 |
| 2025-08-19 | 32.58 | -14.6328 | -13.4509 | -1.1819 | 617.07 | 645.23 | 646.29 | 15.27 | 0.0962 | 1,335,218,954 |
| 2025-08-18 | 29.62 | -14.2484 | -13.1555 | -1.0930 | 619.60 | 647.00 | 647.18 | 15.13 | 0.0975 | 1,335,130,974 |
| 2025-08-14 | 36.26 | -13.1433 | -12.8822 | -0.2611 | 622.83 | 648.96 | 648.16 | 15.18 | 0.0957 | 1,335,282,858 |
| 2025-08-13 | 36.26 | -13.3743 | -12.8169 | -0.5574 | 624.49 | 650.38 | 648.85 | 16.03 | 0.1094 | 1,335,282,858 |
| 2025-08-12 | 35.57 | -13.4747 | -12.6776 | -0.7971 | 626.33 | 651.85 | 649.56 | 16.94 | 0.1165 | 1,335,133,950 |
| 2025-08-11 | 37.06 | -13.3049 | -12.4783 | -0.8266 | 628.47 | 653.41 | 650.29 | 16.49 | 0.1266 | 1,335,208,982 |
| 2025-08-08 | 40.20 | -13.3020 | -12.2717 | -1.0303 | 630.42 | 654.88 | 650.96 | 16.20 | 0.1369 | 1,335,294,348 |
| 2025-08-07 | 36.45 | -13.9193 | -12.0141 | -1.9052 | 631.72 | 656.13 | 651.52 | 15.89 | 0.1415 | 1,335,118,920 |
| 2025-08-06 | 37.55 | -13.8939 | -11.5378 | -2.3561 | 633.80 | 657.63 | 652.18 | 15.38 | 0.1479 | 1,335,232,897 |
| 2025-08-05 | 37.55 | -13.9648 | -10.9487 | -3.0161 | 635.78 | 659.07 | 652.81 | 14.94 | 0.1474 | 1,335,232,897 |
| 2025-08-04 | 35.32 | -13.8522 | -10.1947 | -3.6574 | 637.97 | 660.57 | 653.44 | 14.47 | 0.1417 | 1,335,173,657 |
| 2025-08-01 | 28.84 | -13.0997 | -9.2804 | -3.8193 | 640.80 | 662.25 | 654.16 | 13.51 | 0.1323 | 1,334,994,281 |
| 2025-07-31 | 36.57 | -10.8286 | -8.3255 | -2.5031 | 645.10 | 664.36 | 655.07 | 13.29 | 0.1122 | 1,335,233,764 |
| 2025-07-30 | 37.70 | -10.3180 | -7.6998 | -2.6182 | 647.22 | 665.69 | 655.57 | 13.40 | 0.1060 | 1,335,321,024 |
| 2025-07-29 | 37.70 | -9.8215 | -7.0452 | -2.7763 | 649.24 | 666.97 | 656.04 | 14.35 | 0.0995 | 1,335,321,024 |
| 2025-07-28 | 36.00 | -9.0450 | -6.3511 | -2.6938 | 651.47 | 668.29 | 656.51 | 15.45 | 0.0919 | 1,335,199,389 |
| 2025-07-25 | 40.82 | -7.6168 | -5.6777 | -1.9391 | 654.26 | 669.76 | 657.04 | 16.33 | 0.0830 | 1,335,318,063 |
| 2025-07-24 | 38.64 | -7.1087 | -5.1929 | -1.9158 | 655.87 | 670.80 | 657.34 | 16.71 | 0.0819 | 1,335,204,816 |
| 2025-07-23 | 38.97 | -5.9494 | -4.7140 | -1.2354 | 658.06 | 672.01 | 657.71 | 16.95 | 0.0796 | 1,335,281,208 |
| 2025-07-22 | 42.00 | -4.4850 | -4.4051 | -0.0799 | 660.39 | 673.23 | 658.08 | 17.93 | 0.0744 | 1,335,413,046 |
| 2025-07-21 | 42.69 | -3.4671 | -4.3851 | 0.9180 | 662.00 | 674.19 | 658.30 | 18.35 | 0.0783 | 1,335,521,841 |
| 2025-07-18 | 44.37 | -2.3210 | -4.6146 | 2.2936 | 663.58 | 675.11 | 658.49 | 18.48 | 0.0857 | 1,335,621,175 |
| 2025-07-17 | 49.42 | -1.3336 | -5.1880 | 3.8545 | 664.80 | 675.89 | 658.60 | 18.38 | 0.0866 | 1,335,800,756 |
| 2025-07-16 | 48.25 | -1.4793 | -6.1517 | 4.6724 | 664.68 | 676.23 | 658.47 | 18.89 | 0.0859 | 1,335,673,025 |
| 2025-07-15 | 52.39 | -1.3383 | -7.3197 | 5.9814 | 664.85 | 676.68 | 658.40 | 18.81 | 0.0867 | 1,335,827,258 |
| 2025-07-14 | 54.35 | -2.2589 | -8.8151 | 6.5562 | 663.89 | 676.77 | 658.14 | 18.39 | 0.0847 | 1,335,958,827 |
| 2025-07-11 | 51.30 | -3.9101 | -10.4542 | 6.5441 | 662.30 | 676.69 | 657.79 | 17.95 | 0.0782 | 1,335,767,900 |
| 2025-07-10 | 56.36 | -5.0444 | -12.0902 | 7.0458 | 661.49 | 676.92 | 657.58 | 17.16 | 0.0746 | 1,335,989,399 |
| 2025-07-09 | 52.69 | -7.7425 | -13.8516 | 6.1091 | 659.23 | 676.71 | 657.15 | 15.70 | 0.0657 | 1,335,768,743 |
| 2025-07-08 | 47.47 | -9.9536 | -15.3789 | 5.4253 | 657.88 | 676.87 | 656.90 | 14.63 | 0.0590 | 1,335,323,384 |
| 2025-07-07 | 47.47 | -11.2055 | -16.7352 | 5.5297 | 657.87 | 677.51 | 656.88 | 14.07 | 0.0596 | 1,335,323,384 |
| 2025-07-04 | 46.01 | -12.6404 | -18.1177 | 5.4772 | 657.86 | 678.18 | 656.87 | 13.46 | 0.0658 | 1,335,174,033 |
| 2025-07-03 | 48.52 | -13.8808 | -19.4870 | 5.6062 | 658.26 | 679.00 | 656.91 | 13.58 | 0.0692 | 1,335,280,312 |
| 2025-07-02 | 45.40 | -16.0766 | -20.8885 | 4.8119 | 657.87 | 679.57 | 656.83 | 13.70 | 0.0728 | 1,335,091,099 |
| 2025-07-01 | 46.57 | -17.7290 | -22.0915 | 4.3625 | 658.38 | 680.47 | 656.89 | 13.93 | 0.0733 | 1,335,292,694 |
| 2025-06-30 | 41.71 | -19.9875 | -23.1821 | 3.1946 | 658.53 | 681.27 | 656.89 | 14.55 | 0.0735 | 1,334,824,514 |
| 2025-06-27 | 41.35 | -21.1540 | -23.9808 | 2.8268 | 660.16 | 682.57 | 657.12 | 15.46 | 0.0760 | 1,334,694,252 |
| 2025-06-26 | 40.68 | -22.2333 | -24.6875 | 2.4542 | 662.07 | 683.94 | 657.38 | 16.40 | 0.0770 | 1,334,504,801 |
| 2025-06-25 | 42.96 | -23.0839 | -25.3010 | 2.2171 | 664.40 | 685.43 | 657.67 | 17.45 | 0.0757 | 1,334,678,225 |
| 2025-06-24 | 38.49 | -24.8520 | -25.8553 | 1.0034 | 665.91 | 686.63 | 657.80 | 18.66 | 0.0861 | 1,334,439,175 |
| 2025-06-23 | 36.51 | -25.3217 | -26.1062 | 0.7844 | 669.06 | 688.35 | 658.17 | 19.58 | 0.1049 | 1,334,139,487 |
| 2025-06-20 | 39.89 | -24.9421 | -26.3023 | 1.3602 | 673.17 | 690.33 | 658.64 | 20.57 | 0.1170 | 1,334,578,303 |
| 2025-06-19 | 40.92 | -25.8257 | -26.6423 | 0.8166 | 675.93 | 691.79 | 658.84 | 20.91 | 0.1427 | 1,334,936,569 |
| 2025-06-18 | 38.86 | -27.0869 | -26.8465 | -0.2404 | 678.45 | 693.14 | 658.95 | 21.05 | 0.1602 | 1,334,816,154 |
| 2025-06-17 | 37.71 | -27.5899 | -26.7864 | -0.8035 | 681.97 | 694.77 | 659.18 | 20.90 | 0.1618 | 1,334,534,540 |
| 2025-06-16 | 37.87 | -27.4234 | -26.5855 | -0.8379 | 686.28 | 696.60 | 659.49 | 20.65 | 0.1842 | 1,335,250,653 |
| 2025-06-13 | 40.52 | -26.9137 | -26.3760 | -0.5377 | 690.94 | 698.45 | 659.78 | 20.72 | 0.1963 | 1,335,544,496 |
| 2025-06-12 | 42.59 | -27.5009 | -26.2416 | -1.2593 | 694.41 | 699.82 | 659.81 | 21.13 | 0.2378 | 1,335,841,971 |
| 2025-06-11 | 39.22 | -29.0721 | -25.9268 | -3.1454 | 696.98 | 700.83 | 659.64 | 20.33 | 0.2817 | 1,335,588,530 |
| 2025-06-10 | 39.84 | -29.2293 | -25.1404 | -4.0888 | 701.29 | 702.35 | 659.70 | 19.29 | 0.3306 | 1,335,772,188 |
| 2025-06-09 | 41.68 | -29.4120 | -24.1182 | -5.2937 | 705.63 | 703.79 | 659.70 | 19.00 | 0.3366 | 1,336,006,209 |
| 2025-06-05 | 40.62 | -30.4392 | -22.7948 | -7.6444 | 709.18 | 704.86 | 659.49 | 18.79 | 0.3487 | 1,335,777,081 |
| 2025-06-04 | 41.18 | -30.7984 | -20.8837 | -9.9147 | 713.62 | 706.15 | 659.37 | 18.36 | 0.3428 | 1,336,112,414 |
| 2025-06-02 | 35.89 | -31.2162 | -18.4050 | -12.8111 | 718.10 | 707.34 | 659.17 | 17.91 | 0.3354 | 1,335,408,858 |
| 2025-05-30 | 37.45 | -28.6481 | -15.2022 | -13.4459 | 725.80 | 709.45 | 659.41 | 17.42 | 0.3160 | 1,335,964,129 |
| 2025-05-29 | 38.78 | -26.2773 | -11.8408 | -14.4365 | 732.93 | 711.20 | 659.43 | 17.33 | 0.2970 | 1,336,510,101 |
| 2025-05-28 | 38.60 | -23.9890 | -8.2317 | -15.7573 | 739.66 | 712.63 | 659.27 | 17.49 | 0.2842 | 1,336,152,256 |
| 2025-05-27 | 38.08 | -20.6175 | -4.2923 | -16.3252 | 747.21 | 714.14 | 659.13 | 17.66 | 0.2724 | 1,335,784,423 |
| 2025-05-26 | 40.40 | -15.7090 | -0.2110 | -15.4980 | 755.86 | 715.80 | 659.03 | 17.85 | 0.2539 | 1,336,290,808 |
| 2025-05-23 | 42.82 | -11.4555 | 3.6634 | -15.1189 | 763.11 | 716.78 | 658.56 | 18.49 | 0.2385 | 1,336,760,235 |
| 2025-05-22 | 43.37 | -8.0998 | 7.4432 | -15.5429 | 768.80 | 717.04 | 657.71 | 19.53 | 0.2329 | 1,336,973,646 |
| 2025-05-21 | 45.30 | -4.2079 | 11.3289 | -15.5369 | 774.57 | 717.15 | 656.76 | 20.64 | 0.2324 | 1,337,362,457 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.