삼화전자 (011230)
KOSPI · 기술지표 / 시세 / 커뮤니티 요약
KOSPI
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 2,955
전일대비: -30 (-1.01%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 27.62 | -182.6919 | -183.2319 | 0.5401 | 3,171.37 | 3,626.59 | 3,909.68 | 24.83 | 0.2657 | 191,994,880 |
| 2025-11-13 | 28.79 | -186.0621 | -183.3670 | -2.6952 | 3,194.14 | 3,649.36 | 3,925.72 | 24.33 | 0.2712 | 192,051,316 |
| 2025-11-12 | 29.37 | -190.7120 | -182.6932 | -8.0188 | 3,216.16 | 3,671.88 | 3,941.53 | 24.31 | 0.2801 | 192,106,187 |
| 2025-11-11 | 29.37 | -195.4002 | -180.6885 | -14.7117 | 3,238.91 | 3,694.65 | 3,957.36 | 24.28 | 0.2921 | 192,106,187 |
| 2025-11-10 | 27.70 | -198.5418 | -177.0105 | -21.5313 | 3,264.06 | 3,718.20 | 3,973.45 | 24.28 | 0.2967 | 191,985,769 |
| 2025-11-07 | 26.07 | -197.6275 | -171.6277 | -25.9998 | 3,293.96 | 3,743.23 | 3,990.14 | 23.47 | 0.3353 | 191,888,565 |
| 2025-11-06 | 27.51 | -191.5495 | -165.1278 | -26.4217 | 3,329.11 | 3,769.78 | 4,007.46 | 23.24 | 0.3186 | 191,974,145 |
| 2025-11-05 | 29.15 | -186.0964 | -158.5223 | -27.5741 | 3,362.70 | 3,795.53 | 4,024.22 | 23.47 | 0.2986 | 192,056,151 |
| 2025-11-04 | 29.45 | -182.0296 | -151.6288 | -30.4008 | 3,394.04 | 3,820.29 | 4,040.34 | 23.67 | 0.2800 | 192,211,767 |
| 2025-11-03 | 28.43 | -175.2092 | -144.0286 | -31.1806 | 3,427.62 | 3,845.56 | 4,056.57 | 24.00 | 0.2592 | 192,113,414 |
| 2025-10-31 | 30.04 | -162.4282 | -136.2335 | -26.1947 | 3,466.32 | 3,872.19 | 4,073.32 | 24.89 | 0.2326 | 192,266,905 |
| 2025-10-30 | 31.26 | -149.8615 | -129.6848 | -20.1767 | 3,502.77 | 3,897.69 | 4,089.34 | 26.26 | 0.2089 | 192,360,063 |
| 2025-10-29 | 34.14 | -136.2238 | -124.6406 | -11.5832 | 3,538.33 | 3,922.52 | 4,104.87 | 28.07 | 0.1874 | 192,501,304 |
| 2025-10-28 | 35.99 | -127.0176 | -121.7448 | -5.2728 | 3,567.10 | 3,944.81 | 4,118.99 | 29.77 | 0.1737 | 192,627,163 |
| 2025-10-27 | 35.45 | -119.5286 | -120.4266 | 0.8980 | 3,592.59 | 3,965.82 | 4,132.33 | 31.54 | 0.1633 | 192,454,672 |
| 2025-10-24 | 41.47 | -107.2132 | -120.6511 | 13.4379 | 3,621.80 | 3,987.88 | 4,146.07 | 33.45 | 0.1521 | 192,813,562 |
| 2025-10-23 | 41.47 | -108.7712 | -124.0106 | 15.2394 | 3,634.63 | 4,004.42 | 4,156.93 | 33.72 | 0.1505 | 192,813,562 |
| 2025-10-22 | 41.80 | -109.1775 | -127.8204 | 18.6429 | 3,648.80 | 4,021.52 | 4,167.97 | 33.69 | 0.1492 | 192,955,376 |
| 2025-10-21 | 41.80 | -109.1264 | -132.4811 | 23.3548 | 3,663.41 | 4,038.86 | 4,179.03 | 33.81 | 0.1478 | 192,955,376 |
| 2025-10-20 | 42.23 | -107.4738 | -138.3198 | 30.8461 | 3,679.56 | 4,056.79 | 4,190.27 | 33.72 | 0.1463 | 193,121,308 |
| 2025-10-17 | 42.92 | -105.3285 | -146.0313 | 40.7029 | 3,695.82 | 4,074.82 | 4,201.45 | 33.67 | 0.1462 | 193,260,774 |
| 2025-10-16 | 44.83 | -103.6037 | -156.2071 | 52.6034 | 3,711.17 | 4,092.61 | 4,212.40 | 33.32 | 0.1538 | 193,528,018 |
| 2025-10-15 | 47.20 | -107.0225 | -169.3579 | 62.3354 | 3,720.77 | 4,108.63 | 4,222.36 | 32.30 | 0.1597 | 193,821,624 |
| 2025-10-14 | 47.05 | -118.4841 | -184.9418 | 66.4576 | 3,722.43 | 4,122.31 | 4,231.05 | 30.77 | 0.1662 | 193,461,184 |
| 2025-10-13 | 58.93 | -130.8807 | -201.5562 | 70.6754 | 3,724.79 | 4,136.62 | 4,239.98 | 28.89 | 0.2904 | 194,827,143 |
| 2025-10-10 | 43.83 | -182.9814 | -219.2250 | 36.2436 | 3,687.93 | 4,138.71 | 4,242.75 | 26.52 | 0.2981 | 186,844,519 |
| 2025-10-02 | 38.72 | -203.0375 | -228.2859 | 25.2484 | 3,692.45 | 4,155.45 | 4,252.80 | 25.41 | 0.3001 | 186,287,109 |
| 2025-10-01 | 37.46 | -214.9922 | -234.5980 | 19.6058 | 3,708.50 | 4,176.31 | 4,264.78 | 25.26 | 0.2964 | 186,153,012 |
| 2025-09-30 | 37.90 | -224.5781 | -239.4995 | 14.9214 | 3,728.86 | 4,198.73 | 4,277.38 | 25.23 | 0.2914 | 186,202,940 |
| 2025-09-29 | 35.59 | -235.0738 | -243.2298 | 8.1560 | 3,749.80 | 4,221.40 | 4,289.94 | 25.19 | 0.2860 | 186,105,655 |
| 2025-09-26 | 35.59 | -239.9601 | -245.2688 | 5.3087 | 3,778.20 | 4,246.53 | 4,303.55 | 25.23 | 0.2772 | 186,105,655 |
| 2025-09-25 | 34.55 | -242.7064 | -246.5960 | 3.8896 | 3,809.59 | 4,272.51 | 4,317.39 | 25.55 | 0.2675 | 186,031,248 |
| 2025-09-24 | 35.29 | -240.1359 | -247.5684 | 7.4325 | 3,846.91 | 4,300.23 | 4,331.89 | 25.69 | 0.2554 | 186,120,501 |
| 2025-09-23 | 37.44 | -236.9259 | -249.4265 | 12.5007 | 3,884.48 | 4,327.69 | 4,346.04 | 25.84 | 0.2430 | 186,323,365 |
| 2025-09-22 | 39.56 | -239.5642 | -252.5517 | 12.9875 | 3,915.48 | 4,352.70 | 4,358.74 | 24.99 | 0.2355 | 186,690,812 |
| 2025-09-19 | 36.57 | -249.1199 | -255.7986 | 6.6786 | 3,939.74 | 4,375.33 | 4,370.07 | 24.06 | 0.2344 | 185,196,009 |
| 2025-09-18 | 37.48 | -249.0384 | -257.4682 | 8.4298 | 3,975.50 | 4,401.62 | 4,383.01 | 24.02 | 0.2297 | 185,339,370 |
| 2025-09-17 | 37.16 | -249.8937 | -259.5757 | 9.6820 | 4,010.29 | 4,427.26 | 4,395.41 | 23.69 | 0.2226 | 185,169,738 |
| 2025-09-16 | 37.52 | -246.3325 | -261.9962 | 15.6637 | 4,049.79 | 4,454.12 | 4,408.19 | 23.40 | 0.2140 | 185,285,716 |
| 2025-09-15 | 38.38 | -240.2403 | -265.9121 | 25.6718 | 4,091.35 | 4,481.21 | 4,420.85 | 22.90 | 0.2089 | 185,491,174 |
| 2025-09-12 | 40.64 | -234.0611 | -272.3301 | 38.2690 | 4,132.02 | 4,507.52 | 4,432.88 | 22.35 | 0.2199 | 185,888,844 |
| 2025-09-11 | 40.13 | -236.0059 | -281.8973 | 45.8914 | 4,163.29 | 4,530.32 | 4,442.93 | 20.90 | 0.3211 | 184,962,977 |
| 2025-09-10 | 40.61 | -233.0190 | -293.3702 | 60.3511 | 4,199.95 | 4,554.57 | 4,453.48 | 19.87 | 0.4187 | 185,470,028 |
| 2025-09-09 | 58.09 | -228.8719 | -308.4579 | 79.5860 | 4,237.31 | 4,578.62 | 4,463.71 | 18.32 | 0.4810 | 187,601,077 |
| 2025-09-08 | 44.84 | -303.2314 | -328.3544 | 25.1230 | 4,192.82 | 4,575.86 | 4,460.41 | 17.31 | 0.5305 | 187,251,811 |
| 2025-09-05 | 33.71 | -343.8397 | -334.6352 | -9.2045 | 4,195.22 | 4,589.62 | 4,465.29 | 18.07 | 0.5842 | 187,108,603 |
| 2025-09-04 | 28.45 | -362.1602 | -332.3341 | -29.8261 | 4,227.35 | 4,613.33 | 4,474.96 | 18.63 | 0.6067 | 187,051,928 |
| 2025-09-03 | 29.03 | -369.0760 | -324.8775 | -44.1985 | 4,274.43 | 4,641.58 | 4,486.64 | 19.05 | 0.6056 | 187,091,382 |
| 2025-09-02 | 27.18 | -375.5893 | -313.8279 | -61.7614 | 4,323.32 | 4,669.77 | 4,498.01 | 19.49 | 0.6032 | 186,986,029 |
| 2025-09-01 | 27.26 | -374.3668 | -298.3875 | -75.9792 | 4,381.57 | 4,700.27 | 4,510.25 | 19.08 | 0.5859 | 187,031,294 |
| 2025-08-29 | 28.38 | -367.8701 | -279.3927 | -88.4774 | 4,445.42 | 4,731.64 | 4,522.61 | 18.66 | 0.5659 | 187,116,457 |
| 2025-08-28 | 29.68 | -361.3545 | -257.2734 | -104.0811 | 4,508.62 | 4,761.69 | 4,533.99 | 18.44 | 0.5468 | 187,182,497 |
| 2025-08-27 | 28.16 | -355.9276 | -231.2531 | -124.6745 | 4,570.05 | 4,790.06 | 4,544.23 | 18.43 | 0.5240 | 187,128,383 |
| 2025-08-26 | 26.31 | -339.7510 | -200.0845 | -139.6665 | 4,642.16 | 4,820.74 | 4,555.31 | 18.31 | 0.4912 | 187,073,036 |
| 2025-08-25 | 28.64 | -309.0710 | -165.1679 | -143.9032 | 4,727.13 | 4,854.15 | 4,567.42 | 18.18 | 0.4479 | 187,220,988 |
| 2025-08-22 | 29.56 | -282.7258 | -129.1921 | -153.5337 | 4,803.14 | 4,882.93 | 4,576.87 | 18.58 | 0.4118 | 187,340,372 |
| 2025-08-21 | 25.78 | -251.6055 | -90.8086 | -160.7968 | 4,880.31 | 4,910.49 | 4,585.39 | 18.50 | 0.3746 | 187,254,039 |
| 2025-08-20 | 26.20 | -197.0249 | -50.6094 | -146.4155 | 4,977.19 | 4,942.71 | 4,595.90 | 18.36 | 0.3205 | 187,335,022 |
| 2025-08-19 | 27.74 | -128.0580 | -14.0056 | -114.0525 | 5,080.57 | 4,974.84 | 4,606.00 | 18.22 | 0.2527 | 187,445,637 |
| 2025-08-18 | 30.78 | -51.4050 | 14.5076 | -65.9126 | 5,181.16 | 5,003.65 | 4,614.08 | 18.66 | 0.1772 | 187,697,556 |
| 2025-08-14 | 44.74 | 23.2526 | 30.9857 | -7.7331 | 5,267.60 | 5,025.46 | 4,618.35 | 19.85 | 0.1025 | 188,489,652 |
| 2025-08-13 | 53.50 | 44.8956 | 32.9190 | 11.9766 | 5,287.35 | 5,023.62 | 4,610.59 | 17.90 | 0.1054 | 188,980,957 |
| 2025-08-12 | 53.19 | 43.3577 | 29.9248 | 13.4329 | 5,279.70 | 5,012.21 | 4,598.00 | 17.00 | 0.1084 | 188,930,772 |
| 2025-08-11 | 54.52 | 41.7824 | 26.5666 | 15.2158 | 5,272.30 | 5,000.76 | 4,585.36 | 16.03 | 0.1081 | 188,983,799 |
| 2025-08-08 | 58.57 | 35.0913 | 22.7626 | 12.3286 | 5,259.91 | 4,987.57 | 4,571.83 | 15.30 | 0.1154 | 189,039,252 |
| 2025-08-07 | 54.94 | 13.8223 | 19.6805 | -5.8582 | 5,233.58 | 4,969.86 | 4,556.07 | 14.52 | 0.1247 | 188,903,551 |
| 2025-08-06 | 49.67 | 0.7289 | 21.1450 | -20.4161 | 5,219.22 | 4,956.29 | 4,542.39 | 13.83 | 0.1371 | 188,737,822 |
| 2025-08-05 | 52.52 | 2.3336 | 26.2491 | -23.9154 | 5,222.30 | 4,948.37 | 4,531.50 | 13.92 | 0.1408 | 188,812,394 |
| 2025-08-04 | 47.20 | -4.8157 | 32.2279 | -37.0437 | 5,216.23 | 4,937.13 | 4,518.92 | 14.11 | 0.1425 | 188,753,677 |
| 2025-08-01 | 49.95 | 3.4382 | 41.4888 | -38.0506 | 5,227.41 | 4,931.27 | 4,508.99 | 14.84 | 0.1404 | 188,809,783 |
| 2025-07-31 | 52.81 | 4.7596 | 51.0015 | -46.2419 | 5,230.29 | 4,922.16 | 4,497.38 | 15.63 | 0.1404 | 188,971,180 |
| 2025-07-30 | 50.16 | -2.7867 | 62.5620 | -65.3487 | 5,224.01 | 4,909.69 | 4,484.05 | 15.64 | 0.1575 | 188,889,130 |
| 2025-07-29 | 46.44 | -3.2144 | 78.8991 | -82.1136 | 5,226.54 | 4,899.85 | 4,472.02 | 15.88 | 0.2108 | 188,769,493 |
| 2025-07-28 | 43.85 | 8.5047 | 99.4275 | -90.9229 | 5,241.96 | 4,893.74 | 4,461.80 | 16.92 | 0.2217 | 188,686,941 |
| 2025-07-25 | 45.91 | 31.4842 | 122.1582 | -90.6740 | 5,267.43 | 4,890.14 | 4,452.76 | 17.78 | 0.2231 | 188,727,103 |
| 2025-07-24 | 46.42 | 52.2111 | 144.8268 | -92.6157 | 5,287.16 | 4,883.71 | 4,442.22 | 18.34 | 0.2125 | 188,760,755 |
| 2025-07-23 | 51.44 | 75.8703 | 167.9807 | -92.1104 | 5,306.86 | 4,876.37 | 4,431.16 | 19.17 | 0.2031 | 188,822,118 |
| 2025-07-22 | 44.05 | 85.6190 | 191.0083 | -105.3893 | 5,308.64 | 4,862.35 | 4,416.73 | 20.37 | 0.2018 | 188,752,880 |
| 2025-07-21 | 47.25 | 122.2711 | 217.3556 | -95.0845 | 5,336.91 | 4,856.33 | 4,406.25 | 21.80 | 0.1903 | 188,878,556 |
| 2025-07-18 | 48.07 | 155.0559 | 241.1267 | -86.0709 | 5,355.54 | 4,846.04 | 4,393.58 | 23.11 | 0.1914 | 188,951,483 |
| 2025-07-17 | 55.10 | 191.5912 | 262.6444 | -71.0532 | 5,372.96 | 4,834.38 | 4,380.20 | 24.41 | 0.1877 | 189,105,942 |
| 2025-07-16 | 55.10 | 211.0004 | 280.4078 | -69.4073 | 5,366.96 | 4,814.19 | 4,362.55 | 25.30 | 0.1880 | 189,105,942 |
| 2025-07-15 | 52.87 | 232.7046 | 297.7596 | -65.0550 | 5,360.32 | 4,793.31 | 4,344.61 | 25.69 | 0.2026 | 188,923,392 |
| 2025-07-14 | 58.24 | 266.1859 | 314.0233 | -47.8375 | 5,362.46 | 4,774.78 | 4,327.88 | 27.00 | 0.2153 | 189,056,462 |
| 2025-07-11 | 61.80 | 286.7210 | 325.9827 | -39.2617 | 5,345.88 | 4,749.52 | 4,307.85 | 28.13 | 0.2601 | 189,190,696 |
| 2025-07-10 | 61.41 | 297.5609 | 335.7981 | -38.2372 | 5,315.97 | 4,719.67 | 4,285.63 | 28.60 | 0.2947 | 189,005,799 |
| 2025-07-09 | 58.81 | 309.1047 | 345.3574 | -36.2527 | 5,285.02 | 4,689.49 | 4,263.37 | 29.53 | 0.3724 | 188,875,551 |
| 2025-07-08 | 57.38 | 332.5791 | 354.4206 | -21.8415 | 5,264.50 | 4,662.69 | 4,242.92 | 31.10 | 0.4349 | 188,730,708 |
| 2025-07-07 | 57.38 | 364.8307 | 359.8810 | 4.9497 | 5,249.18 | 4,637.36 | 4,223.31 | 32.39 | 0.4847 | 188,730,708 |
| 2025-07-04 | 57.38 | 400.6889 | 358.6435 | 42.0453 | 5,232.25 | 4,611.17 | 4,203.36 | 33.78 | 0.5234 | 188,730,708 |
| 2025-07-03 | 66.36 | 440.6287 | 348.1322 | 92.4965 | 5,213.54 | 4,584.09 | 4,183.08 | 34.79 | 0.5567 | 188,977,723 |
| 2025-07-02 | 83.03 | 450.5792 | 325.0081 | 125.5711 | 5,157.07 | 4,544.57 | 4,156.75 | 34.04 | 0.5729 | 189,233,208 |
| 2025-07-01 | 80.40 | 408.8712 | 293.6153 | 115.2559 | 5,045.18 | 4,487.78 | 4,122.07 | 32.38 | 0.5493 | 188,882,405 |
| 2025-06-30 | 80.40 | 377.1803 | 264.8013 | 112.3790 | 4,949.94 | 4,438.21 | 4,091.35 | 30.75 | 0.5386 | 188,882,405 |
| 2025-06-27 | 74.80 | 331.2449 | 236.7066 | 94.5383 | 4,844.67 | 4,386.96 | 4,060.11 | 29.46 | 0.5132 | 188,238,970 |
| 2025-06-26 | 72.53 | 313.6147 | 213.0720 | 100.5427 | 4,775.69 | 4,349.23 | 4,035.91 | 29.22 | 0.5007 | 188,047,191 |
| 2025-06-25 | 72.19 | 300.8051 | 187.9363 | 112.8688 | 4,714.18 | 4,314.97 | 4,013.66 | 29.25 | 0.4925 | 187,875,529 |
| 2025-06-24 | 71.06 | 282.1163 | 159.7191 | 122.3972 | 4,648.31 | 4,280.22 | 3,991.37 | 28.61 | 0.4759 | 187,650,732 |
| 2025-06-23 | 68.86 | 261.2864 | 129.1198 | 132.1666 | 4,582.87 | 4,246.67 | 3,969.88 | 28.71 | 0.4548 | 187,384,274 |
| 2025-06-20 | 74.52 | 244.1358 | 96.0781 | 148.0576 | 4,524.22 | 4,216.39 | 3,950.21 | 28.90 | 0.4375 | 187,667,399 |
| 2025-06-19 | 80.20 | 204.4397 | 59.0637 | 145.3760 | 4,444.66 | 4,180.33 | 3,927.86 | 26.84 | 0.3923 | 187,907,611 |
| 2025-06-18 | 75.37 | 137.5630 | 22.7197 | 114.8433 | 4,343.05 | 4,138.65 | 3,902.95 | 24.62 | 0.3100 | 187,397,509 |
| 2025-06-17 | 75.05 | 86.8577 | -5.9911 | 92.8488 | 4,268.63 | 4,107.76 | 3,883.68 | 22.35 | 0.2524 | 186,617,235 |
| 2025-06-16 | 66.27 | 22.9122 | -29.2033 | 52.1155 | 4,188.49 | 4,076.49 | 3,864.41 | 20.28 | 0.1707 | 185,314,115 |
| 2025-06-13 | 66.02 | -14.2387 | -42.2322 | 27.9935 | 4,146.23 | 4,059.09 | 3,852.21 | 20.02 | 0.1446 | 185,107,706 |
| 2025-06-12 | 43.41 | -60.4315 | -49.2305 | -11.2010 | 4,100.57 | 4,041.43 | 3,839.98 | 19.75 | 0.1171 | 184,117,403 |
| 2025-06-11 | 42.48 | -59.9659 | -46.4303 | -13.5356 | 4,110.63 | 4,042.66 | 3,837.21 | 19.24 | 0.1193 | 184,052,449 |
| 2025-06-10 | 43.59 | -56.9720 | -43.0464 | -13.9256 | 4,123.32 | 4,044.45 | 3,834.64 | 18.30 | 0.1240 | 184,078,098 |
| 2025-06-09 | 45.57 | -54.8676 | -39.5650 | -15.3026 | 4,134.73 | 4,045.45 | 3,831.61 | 17.28 | 0.1690 | 184,108,018 |
| 2025-06-05 | 45.05 | -55.9652 | -35.7393 | -20.2259 | 4,142.59 | 4,044.95 | 3,827.77 | 16.18 | 0.1792 | 184,011,761 |
| 2025-06-04 | 46.27 | -55.5341 | -30.6829 | -24.8512 | 4,152.34 | 4,044.78 | 3,824.04 | 17.36 | 0.1873 | 184,100,738 |
| 2025-06-02 | 48.51 | -57.2305 | -24.4701 | -32.7605 | 4,159.95 | 4,043.59 | 3,819.74 | 18.62 | 0.1927 | 184,152,430 |
| 2025-05-30 | 40.78 | -64.1634 | -16.2799 | -47.8834 | 4,162.58 | 4,040.49 | 3,814.44 | 19.80 | 0.1977 | 184,064,487 |
| 2025-05-29 | 40.25 | -55.7880 | -4.3091 | -51.4789 | 4,182.32 | 4,042.71 | 3,811.74 | 21.27 | 0.1948 | 184,012,035 |
| 2025-05-28 | 45.24 | -43.2684 | 8.5607 | -51.8290 | 4,205.20 | 4,045.34 | 3,809.16 | 22.04 | 0.1846 | 184,062,681 |
| 2025-05-27 | 40.69 | -40.4048 | 21.5179 | -61.9227 | 4,216.27 | 4,043.49 | 3,804.27 | 22.85 | 0.1865 | 184,032,791 |
| 2025-05-26 | 41.95 | -26.9986 | 36.9986 | -63.9971 | 4,237.99 | 4,044.63 | 3,800.82 | 23.56 | 0.1730 | 184,085,155 |
| 2025-05-23 | 42.47 | -13.0582 | 52.9979 | -66.0561 | 4,258.30 | 4,044.61 | 3,796.71 | 24.55 | 0.1605 | 184,109,291 |
| 2025-05-22 | 38.94 | 3.3974 | 69.5119 | -66.1145 | 4,279.18 | 4,044.09 | 3,792.29 | 25.24 | 0.1464 | 184,052,962 |
| 2025-05-21 | 46.55 | 31.9876 | 86.0405 | -54.0529 | 4,310.14 | 4,046.09 | 3,789.05 | 25.98 | 0.1194 | 184,237,058 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.