DB증권 (016610)
KOSPI · 기술지표 / 시세 / 커뮤니티 요약
KOSPI
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 10,370
전일대비: +220 (+2.17%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 60.16 | 159.2488 | 143.9232 | 15.3255 | 9,978.00 | 9,547.78 | 8,865.52 | 18.97 | 0.0646 | 32,318,700 |
| 2025-11-13 | 56.29 | 141.5636 | 140.0918 | 1.4718 | 9,936.73 | 9,519.91 | 8,840.24 | 19.16 | 0.0775 | 32,111,981 |
| 2025-11-12 | 57.71 | 139.3318 | 139.7239 | -0.3920 | 9,914.28 | 9,498.55 | 8,818.23 | 18.90 | 0.0791 | 32,223,554 |
| 2025-11-11 | 54.13 | 128.3476 | 139.8219 | -11.4743 | 9,883.15 | 9,474.43 | 8,794.83 | 18.70 | 0.0823 | 31,931,576 |
| 2025-11-10 | 61.10 | 132.8244 | 142.6905 | -9.8661 | 9,869.80 | 9,456.28 | 8,774.41 | 18.49 | 0.1077 | 32,073,516 |
| 2025-11-07 | 49.70 | 107.0792 | 145.1570 | -38.0779 | 9,824.52 | 9,427.68 | 8,748.77 | 18.55 | 0.1181 | 31,811,307 |
| 2025-11-06 | 55.15 | 128.6614 | 154.6765 | -26.0151 | 9,832.36 | 9,416.75 | 8,731.94 | 19.75 | 0.1221 | 31,953,321 |
| 2025-11-05 | 53.49 | 133.9731 | 161.1803 | -27.2072 | 9,819.98 | 9,398.68 | 8,711.47 | 20.63 | 0.1238 | 31,734,129 |
| 2025-11-04 | 49.53 | 145.9313 | 167.9821 | -22.0508 | 9,813.66 | 9,382.36 | 8,691.83 | 21.99 | 0.1264 | 31,471,985 |
| 2025-11-03 | 53.50 | 175.3626 | 173.4948 | 1.8678 | 9,823.52 | 9,370.91 | 8,674.55 | 23.12 | 0.1268 | 31,639,296 |
| 2025-10-31 | 60.73 | 195.1042 | 173.0278 | 22.0764 | 9,818.63 | 9,354.00 | 8,654.46 | 23.05 | 0.1264 | 31,858,815 |
| 2025-10-30 | 62.03 | 193.0274 | 167.5087 | 25.5187 | 9,787.96 | 9,328.37 | 8,630.00 | 22.01 | 0.1219 | 31,975,232 |
| 2025-10-29 | 60.05 | 183.4963 | 161.1290 | 22.3673 | 9,749.85 | 9,300.52 | 8,604.45 | 20.93 | 0.1157 | 31,721,343 |
| 2025-10-28 | 58.85 | 178.8439 | 155.5372 | 23.3067 | 9,718.25 | 9,275.11 | 8,580.16 | 20.45 | 0.1114 | 31,547,066 |
| 2025-10-27 | 60.25 | 176.4135 | 149.7105 | 26.7030 | 9,689.65 | 9,250.88 | 8,556.46 | 19.74 | 0.1081 | 31,705,740 |
| 2025-10-24 | 58.79 | 165.6544 | 143.0348 | 22.6197 | 9,652.77 | 9,224.13 | 8,531.53 | 19.05 | 0.1054 | 31,401,694 |
| 2025-10-23 | 57.16 | 157.6579 | 137.3798 | 20.2781 | 9,620.43 | 9,199.18 | 8,507.52 | 18.31 | 0.1042 | 31,249,613 |
| 2025-10-22 | 60.37 | 154.3219 | 132.3103 | 22.0116 | 9,594.15 | 9,176.44 | 8,484.62 | 18.22 | 0.1049 | 31,372,798 |
| 2025-10-21 | 59.39 | 134.5829 | 126.8074 | 7.7755 | 9,551.43 | 9,148.53 | 8,459.15 | 18.12 | 0.1003 | 31,244,893 |
| 2025-10-20 | 61.51 | 113.5403 | 124.8635 | -11.3233 | 9,510.53 | 9,121.70 | 8,434.27 | 17.78 | 0.0967 | 31,646,819 |
| 2025-10-17 | 49.68 | 75.8671 | 127.6944 | -51.8273 | 9,455.85 | 9,090.91 | 8,407.45 | 17.73 | 0.0908 | 31,373,776 |
| 2025-10-16 | 57.65 | 91.8425 | 140.6512 | -48.8087 | 9,462.78 | 9,080.77 | 8,390.93 | 18.87 | 0.0901 | 31,523,894 |
| 2025-10-15 | 54.59 | 79.3334 | 152.8534 | -73.5200 | 9,437.81 | 9,059.78 | 8,368.93 | 18.96 | 0.0935 | 31,312,696 |
| 2025-10-14 | 42.48 | 76.4679 | 171.2333 | -94.7655 | 9,424.95 | 9,042.82 | 8,348.92 | 20.23 | 0.0947 | 31,143,799 |
| 2025-10-13 | 43.21 | 116.4981 | 194.9247 | -78.4266 | 9,457.05 | 9,040.20 | 8,335.96 | 20.64 | 0.1006 | 31,286,034 |
| 2025-10-10 | 52.07 | 162.8423 | 214.5314 | -51.6891 | 9,489.37 | 9,036.48 | 8,322.27 | 21.08 | 0.1180 | 31,421,371 |
| 2025-10-02 | 53.66 | 187.0438 | 227.4536 | -40.4098 | 9,491.41 | 9,021.79 | 8,302.98 | 22.11 | 0.1521 | 31,539,062 |
| 2025-10-01 | 52.58 | 210.1222 | 237.5561 | -27.4339 | 9,488.40 | 9,004.90 | 8,282.53 | 23.21 | 0.1822 | 31,450,095 |
| 2025-09-30 | 57.57 | 240.5950 | 244.4146 | -3.8196 | 9,489.29 | 8,988.79 | 8,262.41 | 24.17 | 0.2075 | 31,548,197 |
| 2025-09-29 | 60.92 | 259.6990 | 245.3695 | 14.3295 | 9,473.42 | 8,966.72 | 8,239.25 | 25.20 | 0.2222 | 31,717,564 |
| 2025-09-26 | 60.71 | 270.1233 | 241.7871 | 28.3362 | 9,445.36 | 8,940.51 | 8,214.03 | 25.02 | 0.2280 | 31,612,653 |
| 2025-09-25 | 62.60 | 280.5176 | 234.7030 | 45.8146 | 9,415.40 | 8,913.74 | 8,188.55 | 25.24 | 0.2302 | 31,728,889 |
| 2025-09-24 | 59.68 | 283.5952 | 223.2494 | 60.3458 | 9,375.97 | 8,884.04 | 8,161.64 | 25.70 | 0.2311 | 31,615,365 |
| 2025-09-23 | 63.36 | 298.6711 | 208.1629 | 90.5082 | 9,348.18 | 8,858.41 | 8,136.79 | 26.31 | 0.2415 | 31,718,023 |
| 2025-09-22 | 68.94 | 301.3509 | 185.5359 | 115.8150 | 9,304.83 | 8,827.85 | 8,109.51 | 26.24 | 0.2471 | 31,864,393 |
| 2025-09-19 | 68.49 | 283.0789 | 156.5821 | 126.4967 | 9,239.02 | 8,790.49 | 8,078.91 | 25.73 | 0.2403 | 31,743,354 |
| 2025-09-18 | 68.80 | 258.6942 | 124.9580 | 133.7362 | 9,169.44 | 8,752.88 | 8,048.31 | 24.21 | 0.2332 | 31,871,063 |
| 2025-09-17 | 64.94 | 222.7895 | 91.5239 | 131.2655 | 9,091.49 | 8,713.66 | 8,017.02 | 22.66 | 0.2194 | 31,740,707 |
| 2025-09-16 | 66.41 | 200.1941 | 58.7075 | 141.4866 | 9,032.70 | 8,681.91 | 7,989.57 | 21.56 | 0.2131 | 31,833,867 |
| 2025-09-15 | 69.01 | 163.3514 | 23.3359 | 140.0156 | 8,962.46 | 8,647.40 | 7,960.83 | 19.86 | 0.1938 | 31,959,577 |
| 2025-09-12 | 63.55 | 104.7871 | -11.6680 | 116.4551 | 8,875.35 | 8,608.67 | 7,930.08 | 18.03 | 0.1618 | 31,589,632 |
| 2025-09-11 | 62.39 | 66.1863 | -40.7818 | 106.9681 | 8,818.01 | 8,581.17 | 7,905.04 | 17.01 | 0.1454 | 31,483,645 |
| 2025-09-10 | 64.86 | 23.0822 | -67.5238 | 90.6060 | 8,762.02 | 8,555.11 | 7,880.76 | 16.04 | 0.1297 | 31,640,180 |
| 2025-09-09 | 57.15 | -41.4337 | -90.1753 | 48.7416 | 8,690.65 | 8,525.11 | 7,854.55 | 15.00 | 0.1032 | 31,358,278 |
| 2025-09-08 | 52.78 | -78.3768 | -102.3607 | 23.9839 | 8,658.09 | 8,509.01 | 7,835.30 | 15.21 | 0.0973 | 31,171,745 |
| 2025-09-05 | 46.14 | -104.0259 | -108.3567 | 4.3308 | 8,643.15 | 8,499.15 | 7,819.09 | 15.82 | 0.1032 | 31,056,475 |
| 2025-09-04 | 43.89 | -108.7777 | -109.4394 | 0.6617 | 8,654.01 | 8,497.76 | 7,806.97 | 16.46 | 0.1129 | 30,983,188 |
| 2025-09-03 | 43.06 | -105.1151 | -109.6049 | 4.4898 | 8,674.43 | 8,499.04 | 7,796.00 | 16.45 | 0.1129 | 30,942,692 |
| 2025-09-02 | 46.01 | -95.8567 | -110.7273 | 14.8706 | 8,700.16 | 8,501.38 | 7,785.34 | 16.51 | 0.1101 | 31,003,921 |
| 2025-09-01 | 49.86 | -96.8999 | -114.4449 | 17.5450 | 8,713.86 | 8,499.06 | 7,772.15 | 17.00 | 0.1096 | 31,046,358 |
| 2025-08-29 | 51.75 | -114.1311 | -118.8312 | 4.7001 | 8,711.10 | 8,490.89 | 7,755.89 | 18.04 | 0.1126 | 31,133,964 |
| 2025-08-28 | 49.99 | -142.6097 | -120.0062 | -22.6035 | 8,699.64 | 8,479.73 | 7,738.00 | 19.16 | 0.1154 | 31,041,384 |
| 2025-08-27 | 41.57 | -168.7390 | -114.3553 | -54.3836 | 8,695.39 | 8,470.91 | 7,721.16 | 20.10 | 0.1221 | 30,893,692 |
| 2025-08-26 | 40.75 | -165.0169 | -100.7594 | -64.2574 | 8,726.49 | 8,473.32 | 7,709.75 | 19.78 | 0.1184 | 30,839,207 |
| 2025-08-25 | 43.18 | -154.8113 | -84.6951 | -70.1162 | 8,764.01 | 8,476.82 | 7,698.66 | 19.54 | 0.1121 | 30,922,653 |
| 2025-08-22 | 39.58 | -152.7699 | -67.1660 | -85.6039 | 8,791.80 | 8,476.03 | 7,685.19 | 19.55 | 0.1204 | 30,845,844 |
| 2025-08-21 | 39.75 | -133.6876 | -45.7650 | -87.9226 | 8,837.26 | 8,479.97 | 7,673.85 | 18.89 | 0.1263 | 30,913,775 |
| 2025-08-20 | 37.29 | -108.4053 | -23.7844 | -84.6209 | 8,886.44 | 8,483.69 | 7,662.15 | 17.97 | 0.1371 | 30,805,038 |
| 2025-08-19 | 41.89 | -64.3773 | -2.6292 | -61.7481 | 8,951.33 | 8,490.94 | 7,651.93 | 16.98 | 0.1494 | 31,016,941 |
| 2025-08-18 | 47.74 | -36.7724 | 12.8079 | -49.5803 | 8,992.52 | 8,488.60 | 7,636.67 | 17.41 | 0.1701 | 31,100,858 |
| 2025-08-14 | 48.55 | -32.5673 | 25.2029 | -57.7703 | 9,005.42 | 8,475.67 | 7,615.94 | 18.60 | 0.1931 | 31,179,838 |
| 2025-08-13 | 48.35 | -30.7991 | 39.6455 | -70.4446 | 9,015.46 | 8,460.94 | 7,594.19 | 19.97 | 0.2262 | 31,141,791 |
| 2025-08-12 | 47.97 | -27.0761 | 57.2567 | -84.3327 | 9,027.62 | 8,446.06 | 7,572.24 | 21.44 | 0.2511 | 31,071,267 |
| 2025-08-11 | 46.49 | -19.8939 | 78.3399 | -98.2338 | 9,043.16 | 8,431.35 | 7,550.27 | 22.87 | 0.2893 | 30,971,995 |
| 2025-08-08 | 49.76 | -2.2920 | 102.8983 | -105.1903 | 9,068.75 | 8,418.85 | 7,529.26 | 24.49 | 0.3159 | 31,038,007 |
| 2025-08-07 | 51.45 | -0.1560 | 129.1959 | -129.3518 | 9,075.99 | 8,399.15 | 7,504.54 | 25.97 | 0.3148 | 31,107,197 |
| 2025-08-06 | 47.85 | -7.6091 | 161.5338 | -169.1429 | 9,073.46 | 8,375.40 | 7,477.73 | 27.57 | 0.3123 | 30,987,841 |
| 2025-08-05 | 46.16 | 5.3887 | 203.8196 | -198.4309 | 9,093.83 | 8,358.29 | 7,454.16 | 29.53 | 0.3073 | 30,913,708 |
| 2025-08-04 | 43.44 | 32.0820 | 253.4273 | -221.3452 | 9,126.86 | 8,344.00 | 7,431.88 | 31.61 | 0.3091 | 30,733,068 |
| 2025-08-01 | 40.30 | 81.9767 | 308.7636 | -226.7869 | 9,180.21 | 8,334.64 | 7,411.91 | 33.32 | 0.3271 | 30,483,074 |
| 2025-07-31 | 47.53 | 162.7953 | 365.4603 | -202.6650 | 9,258.13 | 8,331.07 | 7,394.63 | 35.31 | 0.3406 | 30,767,265 |
| 2025-07-30 | 49.39 | 209.6177 | 416.1265 | -206.5088 | 9,288.46 | 8,309.41 | 7,368.15 | 37.42 | 0.3560 | 30,891,634 |
| 2025-07-29 | 45.77 | 254.1129 | 467.7538 | -213.6408 | 9,309.35 | 8,282.95 | 7,339.22 | 39.69 | 0.3732 | 30,590,619 |
| 2025-07-28 | 43.20 | 329.6088 | 521.1640 | -191.5552 | 9,355.60 | 8,263.05 | 7,313.49 | 42.32 | 0.3836 | 30,281,172 |
| 2025-07-25 | 51.69 | 436.4474 | 569.0528 | -132.6053 | 9,422.51 | 8,247.56 | 7,289.85 | 45.16 | 0.3936 | 30,580,347 |
| 2025-07-24 | 53.98 | 509.4458 | 602.2041 | -92.7582 | 9,437.51 | 8,212.56 | 7,256.40 | 46.85 | 0.4104 | 30,723,128 |
| 2025-07-23 | 57.62 | 581.9719 | 625.3937 | -43.4218 | 9,440.40 | 8,171.97 | 7,220.21 | 48.67 | 0.4243 | 31,091,012 |
| 2025-07-22 | 62.31 | 645.7128 | 636.2491 | 9.4637 | 9,422.55 | 8,123.22 | 7,180.04 | 49.92 | 0.4314 | 31,404,260 |
| 2025-07-21 | 64.75 | 693.2409 | 633.8832 | 59.3577 | 9,377.55 | 8,064.69 | 7,135.17 | 50.21 | 0.4372 | 31,592,627 |
| 2025-07-18 | 66.37 | 731.6022 | 619.0437 | 112.5585 | 9,315.19 | 8,000.10 | 7,087.52 | 50.29 | 0.4410 | 31,810,484 |
| 2025-07-17 | 73.83 | 761.7784 | 590.9041 | 170.8743 | 9,237.84 | 7,930.61 | 7,037.74 | 50.26 | 0.4419 | 32,221,087 |
| 2025-07-16 | 74.50 | 753.5773 | 548.1856 | 205.3918 | 9,115.51 | 7,846.90 | 6,981.23 | 48.93 | 0.4286 | 32,595,709 |
| 2025-07-15 | 86.33 | 729.0941 | 496.8376 | 232.2565 | 8,977.14 | 7,759.34 | 6,923.26 | 46.95 | 0.4061 | 32,997,429 |
| 2025-07-14 | 87.38 | 637.3487 | 438.7735 | 198.5753 | 8,772.63 | 7,652.20 | 6,856.09 | 44.82 | 0.3458 | 33,615,619 |
| 2025-07-11 | 82.88 | 506.9050 | 389.1297 | 117.7753 | 8,542.38 | 7,540.07 | 6,787.12 | 42.56 | 0.2489 | 32,743,358 |
| 2025-07-10 | 81.77 | 427.7292 | 359.6858 | 68.0433 | 8,385.79 | 7,455.67 | 6,732.62 | 40.74 | 0.1952 | 32,381,470 |
| 2025-07-09 | 76.03 | 337.7595 | 342.6750 | -4.9155 | 8,230.61 | 7,374.17 | 6,680.06 | 38.78 | 0.1253 | 31,108,361 |
| 2025-07-08 | 69.96 | 287.2491 | 343.9039 | -56.6548 | 8,130.68 | 7,312.95 | 6,638.04 | 37.66 | 0.0932 | 30,401,999 |
| 2025-07-07 | 56.76 | 266.4557 | 358.0676 | -91.6119 | 8,069.70 | 7,265.59 | 6,603.22 | 37.92 | 0.0873 | 29,890,425 |
| 2025-07-04 | 55.57 | 298.1492 | 380.9706 | -82.8214 | 8,066.51 | 7,237.31 | 6,578.06 | 40.11 | 0.0890 | 29,792,892 |
| 2025-07-03 | 66.63 | 338.3377 | 401.6759 | -63.3383 | 8,067.19 | 7,209.42 | 6,553.15 | 42.47 | 0.0937 | 30,016,679 |
| 2025-07-02 | 65.65 | 358.2387 | 417.5105 | -59.2717 | 8,040.58 | 7,171.77 | 6,523.46 | 43.80 | 0.0999 | 29,891,004 |
| 2025-07-01 | 70.43 | 382.5017 | 432.3284 | -49.8267 | 8,015.38 | 7,134.21 | 6,493.94 | 45.22 | 0.1248 | 30,053,009 |
| 2025-06-30 | 68.52 | 397.7246 | 444.7851 | -47.0605 | 7,977.00 | 7,091.98 | 6,462.24 | 46.08 | 0.1439 | 29,826,687 |
| 2025-06-27 | 67.43 | 420.5331 | 456.5502 | -36.0171 | 7,944.05 | 7,051.37 | 6,431.52 | 47.60 | 0.1606 | 29,763,832 |
| 2025-06-26 | 70.13 | 448.6191 | 465.5545 | -16.9353 | 7,912.89 | 7,011.07 | 6,401.13 | 49.25 | 0.2153 | 29,829,612 |
| 2025-06-25 | 82.41 | 471.8327 | 469.7883 | 2.0444 | 7,872.15 | 6,967.38 | 6,369.21 | 51.02 | 0.2677 | 30,019,365 |
| 2025-06-24 | 80.71 | 470.1622 | 469.2772 | 0.8850 | 7,801.85 | 6,914.07 | 6,332.73 | 51.72 | 0.2917 | 29,740,929 |
| 2025-06-23 | 79.13 | 474.4277 | 469.0560 | 5.3717 | 7,737.83 | 6,863.36 | 6,297.82 | 52.46 | 0.3148 | 29,429,186 |
| 2025-06-20 | 77.74 | 484.1712 | 467.7131 | 16.4582 | 7,678.65 | 6,814.66 | 6,264.17 | 53.89 | 0.3372 | 29,302,683 |
| 2025-06-19 | 78.82 | 498.7287 | 463.5985 | 35.1301 | 7,622.72 | 6,767.36 | 6,231.46 | 53.96 | 0.3543 | 29,399,131 |
| 2025-06-18 | 81.45 | 508.0187 | 454.8160 | 53.2027 | 7,558.80 | 6,717.78 | 6,197.87 | 53.69 | 0.3721 | 29,498,562 |
| 2025-06-17 | 83.53 | 507.3958 | 441.5153 | 65.8805 | 7,482.88 | 6,664.82 | 6,162.88 | 52.46 | 0.3835 | 29,622,397 |
| 2025-06-16 | 83.33 | 495.1478 | 425.0452 | 70.1026 | 7,394.77 | 6,608.72 | 6,126.63 | 51.13 | 0.3801 | 29,407,425 |
| 2025-06-13 | 80.26 | 474.3491 | 407.5195 | 66.8295 | 7,299.48 | 6,551.39 | 6,090.10 | 50.17 | 0.3709 | 29,216,965 |
| 2025-06-12 | 78.84 | 469.4118 | 390.8122 | 78.5997 | 7,223.63 | 6,501.60 | 6,057.66 | 49.33 | 0.3632 | 28,958,912 |
| 2025-06-11 | 78.18 | 467.4823 | 371.1622 | 96.3201 | 7,151.38 | 6,453.86 | 6,026.53 | 48.48 | 0.3553 | 28,741,306 |
| 2025-06-10 | 78.64 | 463.3107 | 347.0822 | 116.2285 | 7,076.79 | 6,406.19 | 5,995.72 | 47.97 | 0.3459 | 28,935,404 |
| 2025-06-09 | 85.61 | 450.2290 | 318.0251 | 132.2039 | 6,993.30 | 6,356.57 | 5,964.22 | 46.85 | 0.3340 | 29,119,725 |
| 2025-06-05 | 84.60 | 411.7104 | 284.9741 | 126.7363 | 6,885.22 | 6,300.19 | 5,929.67 | 44.28 | 0.3034 | 28,979,160 |
| 2025-06-04 | 84.16 | 368.7764 | 253.2900 | 115.4863 | 6,778.40 | 6,245.95 | 5,896.55 | 41.83 | 0.2693 | 28,871,218 |
| 2025-06-02 | 80.25 | 313.7038 | 224.4185 | 89.2853 | 6,665.61 | 6,191.58 | 5,863.72 | 39.20 | 0.2208 | 28,641,583 |
| 2025-05-30 | 79.64 | 277.5392 | 202.0971 | 75.4420 | 6,580.93 | 6,148.24 | 5,836.72 | 36.62 | 0.1888 | 28,302,921 |
| 2025-05-29 | 79.40 | 232.4339 | 183.2366 | 49.1972 | 6,492.61 | 6,105.13 | 5,810.11 | 34.11 | 0.1489 | 28,142,295 |
| 2025-05-28 | 67.36 | 173.5186 | 170.9373 | 2.5813 | 6,397.09 | 6,061.24 | 5,783.39 | 31.79 | 0.0831 | 27,756,725 |
| 2025-05-27 | 60.41 | 165.0339 | 170.2920 | -5.2581 | 6,363.10 | 6,038.91 | 5,767.65 | 31.09 | 0.0835 | 27,602,867 |
| 2025-05-26 | 69.83 | 174.2037 | 171.6065 | 2.5972 | 6,348.69 | 6,023.28 | 5,755.34 | 31.53 | 0.0911 | 27,660,229 |
| 2025-05-23 | 67.64 | 168.1011 | 170.9572 | -2.8561 | 6,316.98 | 6,002.03 | 5,740.31 | 32.00 | 0.0911 | 27,603,652 |
| 2025-05-22 | 64.95 | 164.9942 | 171.6713 | -6.6771 | 6,289.29 | 5,982.44 | 5,726.19 | 32.86 | 0.0960 | 27,498,855 |
| 2025-05-21 | 66.23 | 166.7741 | 173.3405 | -6.5664 | 6,267.11 | 5,964.90 | 5,713.19 | 33.22 | 0.1086 | 27,557,614 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.