제이스코홀딩스 (023440)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 711
전일대비: -122 (-14.65%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 10.36 | -154.8178 | -88.2601 | -66.5577 | 1,198.21 | 1,415.40 | 1,550.99 | 27.73 | 0.7125 | 81,101,708 |
| 2025-11-13 | 12.41 | -128.2218 | -71.6206 | -56.6012 | 1,249.49 | 1,439.28 | 1,565.10 | 24.91 | 0.5784 | 95,604,505 |
| 2025-11-12 | 13.12 | -104.8324 | -57.4704 | -47.3621 | 1,293.33 | 1,459.83 | 1,577.41 | 22.42 | 0.4692 | 100,342,232 |
| 2025-11-11 | 13.58 | -77.1197 | -45.6298 | -31.4899 | 1,338.00 | 1,479.86 | 1,589.31 | 18.92 | 0.3440 | 127,613,950 |
| 2025-11-10 | 29.61 | -42.9682 | -37.7574 | -5.2109 | 1,384.95 | 1,499.79 | 1,601.03 | 16.00 | 0.1281 | 129,187,181 |
| 2025-11-07 | 33.34 | -37.6481 | -36.4546 | -1.1935 | 1,396.62 | 1,507.44 | 1,606.53 | 15.82 | 0.1011 | 129,800,472 |
| 2025-11-06 | 38.27 | -34.2810 | -36.1563 | 1.8753 | 1,405.43 | 1,514.03 | 1,611.46 | 16.41 | 0.0860 | 130,425,213 |
| 2025-11-05 | 37.07 | -33.8629 | -36.6251 | 2.7622 | 1,410.63 | 1,519.39 | 1,615.76 | 17.38 | 0.0805 | 130,101,060 |
| 2025-11-04 | 41.18 | -32.2258 | -37.3157 | 5.0899 | 1,417.01 | 1,525.13 | 1,620.22 | 18.43 | 0.0723 | 130,701,263 |
| 2025-11-03 | 40.25 | -33.0274 | -38.5881 | 5.5607 | 1,420.59 | 1,529.95 | 1,624.21 | 18.48 | 0.0875 | 130,064,601 |
| 2025-10-31 | 44.44 | -33.0612 | -39.9783 | 6.9171 | 1,425.08 | 1,535.10 | 1,628.35 | 19.31 | 0.0859 | 130,364,364 |
| 2025-10-30 | 39.50 | -35.8816 | -41.7076 | 5.8260 | 1,426.66 | 1,539.34 | 1,632.02 | 20.22 | 0.0900 | 130,052,887 |
| 2025-10-29 | 41.01 | -36.2104 | -43.1641 | 6.9537 | 1,431.26 | 1,544.64 | 1,636.20 | 21.07 | 0.0978 | 130,397,860 |
| 2025-10-28 | 44.12 | -37.3252 | -44.9025 | 7.5773 | 1,435.08 | 1,549.71 | 1,640.26 | 22.25 | 0.1050 | 130,805,015 |
| 2025-10-27 | 39.30 | -40.6489 | -46.7968 | 6.1479 | 1,436.77 | 1,554.15 | 1,643.97 | 22.95 | 0.1145 | 129,830,891 |
| 2025-10-24 | 39.66 | -41.5507 | -48.3338 | 6.7831 | 1,441.48 | 1,559.64 | 1,648.21 | 23.20 | 0.1207 | 130,270,667 |
| 2025-10-23 | 43.00 | -42.4029 | -50.0296 | 7.6267 | 1,446.37 | 1,565.22 | 1,652.47 | 23.89 | 0.1253 | 130,610,136 |
| 2025-10-22 | 38.34 | -45.7247 | -51.9362 | 6.2116 | 1,448.83 | 1,570.04 | 1,656.32 | 24.93 | 0.1491 | 130,099,271 |
| 2025-10-21 | 38.89 | -46.5503 | -53.4891 | 6.9388 | 1,454.39 | 1,575.94 | 1,660.70 | 24.69 | 0.1643 | 130,855,185 |
| 2025-10-20 | 38.89 | -47.4361 | -55.2238 | 7.7877 | 1,460.01 | 1,581.87 | 1,665.06 | 24.21 | 0.1755 | 130,855,185 |
| 2025-10-17 | 42.55 | -47.8767 | -57.1708 | 9.2940 | 1,466.23 | 1,588.01 | 1,669.50 | 23.86 | 0.1828 | 131,229,368 |
| 2025-10-16 | 43.87 | -51.3064 | -59.4943 | 8.1879 | 1,469.41 | 1,593.16 | 1,673.42 | 23.68 | 0.1944 | 131,510,419 |
| 2025-10-15 | 48.00 | -56.1594 | -61.5412 | 5.3818 | 1,471.66 | 1,598.08 | 1,677.21 | 24.17 | 0.2095 | 131,961,557 |
| 2025-10-14 | 37.16 | -65.2022 | -62.8867 | -2.3156 | 1,470.36 | 1,601.95 | 1,680.46 | 24.70 | 0.2300 | 131,110,786 |
| 2025-10-13 | 34.66 | -68.5667 | -62.3078 | -6.2589 | 1,476.40 | 1,608.35 | 1,684.96 | 23.79 | 0.2378 | 130,863,848 |
| 2025-10-10 | 29.66 | -70.4382 | -60.7431 | -9.6951 | 1,484.55 | 1,615.45 | 1,689.76 | 22.59 | 0.2400 | 130,437,047 |
| 2025-10-02 | 32.39 | -69.0532 | -58.3193 | -10.7339 | 1,496.40 | 1,623.70 | 1,695.10 | 21.08 | 0.2330 | 131,013,481 |
| 2025-10-01 | 32.03 | -69.5392 | -55.6358 | -13.9034 | 1,506.12 | 1,631.15 | 1,699.99 | 20.34 | 0.2285 | 130,559,727 |
| 2025-09-30 | 15.90 | -68.9445 | -52.1600 | -16.7845 | 1,517.08 | 1,638.92 | 1,705.00 | 19.55 | 0.2211 | 129,615,285 |
| 2025-09-29 | 20.24 | -59.3425 | -47.9639 | -11.3786 | 1,537.30 | 1,649.56 | 1,711.39 | 17.73 | 0.1820 | 130,724,399 |
| 2025-09-26 | 24.27 | -53.8602 | -45.1192 | -8.7409 | 1,551.75 | 1,658.02 | 1,716.62 | 16.75 | 0.1583 | 131,428,657 |
| 2025-09-25 | 27.01 | -51.0683 | -42.9340 | -8.1343 | 1,562.57 | 1,665.10 | 1,721.12 | 16.14 | 0.1429 | 132,169,710 |
| 2025-09-24 | 27.23 | -49.5112 | -40.9004 | -8.6108 | 1,571.68 | 1,671.51 | 1,725.24 | 15.56 | 0.1310 | 133,095,522 |
| 2025-09-23 | 28.58 | -47.0072 | -38.7477 | -8.2595 | 1,581.54 | 1,678.07 | 1,729.40 | 15.08 | 0.1224 | 133,637,999 |
| 2025-09-22 | 28.58 | -44.4511 | -36.6828 | -7.7683 | 1,591.07 | 1,684.41 | 1,733.40 | 14.53 | 0.1179 | 133,637,999 |
| 2025-09-19 | 28.58 | -40.5421 | -34.7408 | -5.8013 | 1,601.61 | 1,690.97 | 1,737.48 | 14.29 | 0.1072 | 133,637,999 |
| 2025-09-18 | 36.81 | -34.9630 | -33.2905 | -1.6725 | 1,613.25 | 1,697.75 | 1,741.62 | 15.02 | 0.1006 | 134,202,841 |
| 2025-09-17 | 36.58 | -34.7662 | -32.8723 | -1.8939 | 1,618.44 | 1,702.28 | 1,744.60 | 16.00 | 0.1234 | 133,742,204 |
| 2025-09-16 | 36.58 | -33.9075 | -32.3989 | -1.5087 | 1,624.27 | 1,707.00 | 1,747.66 | 16.90 | 0.1518 | 133,742,204 |
| 2025-09-15 | 36.17 | -32.3184 | -32.0217 | -0.2967 | 1,630.72 | 1,711.88 | 1,750.76 | 17.86 | 0.1457 | 133,206,412 |
| 2025-09-12 | 38.33 | -29.6163 | -31.9475 | 2.3312 | 1,638.06 | 1,717.00 | 1,753.95 | 18.90 | 0.1408 | 134,192,633 |
| 2025-09-11 | 41.60 | -27.6713 | -32.5303 | 4.8590 | 1,644.17 | 1,721.64 | 1,756.87 | 18.69 | 0.1385 | 134,780,118 |
| 2025-09-10 | 46.22 | -27.5352 | -33.7451 | 6.2098 | 1,648.08 | 1,725.53 | 1,759.39 | 17.79 | 0.1410 | 135,048,966 |
| 2025-09-09 | 43.12 | -30.4230 | -35.2975 | 4.8746 | 1,648.83 | 1,728.39 | 1,761.38 | 16.83 | 0.1454 | 134,387,229 |
| 2025-09-08 | 43.24 | -31.8335 | -36.5162 | 4.6827 | 1,651.55 | 1,731.97 | 1,763.71 | 16.63 | 0.1503 | 134,847,118 |
| 2025-09-05 | 43.24 | -33.2726 | -37.6868 | 4.4142 | 1,654.45 | 1,735.63 | 1,766.05 | 16.62 | 0.1579 | 134,847,118 |
| 2025-09-04 | 43.47 | -34.6255 | -38.7904 | 4.1649 | 1,657.65 | 1,739.41 | 1,768.44 | 16.56 | 0.1579 | 135,090,886 |
| 2025-09-03 | 44.43 | -36.0523 | -39.8316 | 3.7793 | 1,660.98 | 1,743.26 | 1,770.84 | 16.48 | 0.1594 | 135,512,562 |
| 2025-09-02 | 42.05 | -38.2653 | -40.7764 | 2.5111 | 1,663.72 | 1,746.93 | 1,773.12 | 16.20 | 0.1622 | 135,147,380 |
| 2025-09-01 | 41.01 | -38.7007 | -41.4042 | 2.7035 | 1,668.64 | 1,751.33 | 1,775.74 | 17.27 | 0.1638 | 134,969,314 |
| 2025-08-29 | 39.88 | -37.8789 | -42.0800 | 4.2012 | 1,674.91 | 1,756.15 | 1,778.54 | 18.41 | 0.1649 | 134,826,847 |
| 2025-08-28 | 39.28 | -35.3626 | -43.1303 | 7.7677 | 1,682.80 | 1,761.45 | 1,781.55 | 19.78 | 0.1621 | 134,623,086 |
| 2025-08-27 | 44.01 | -31.1275 | -45.0723 | 13.9448 | 1,692.04 | 1,767.09 | 1,784.68 | 21.29 | 0.1584 | 135,114,022 |
| 2025-08-26 | 46.33 | -31.1747 | -48.5585 | 17.3838 | 1,696.15 | 1,770.96 | 1,786.89 | 21.70 | 0.1618 | 135,471,722 |
| 2025-08-25 | 45.71 | -33.4286 | -52.9044 | 19.4758 | 1,697.96 | 1,774.07 | 1,788.71 | 22.62 | 0.1680 | 135,287,952 |
| 2025-08-22 | 49.38 | -35.2084 | -57.7734 | 22.5649 | 1,700.58 | 1,777.50 | 1,790.65 | 23.38 | 0.1787 | 135,578,041 |
| 2025-08-21 | 54.40 | -41.2443 | -63.4146 | 22.1703 | 1,699.07 | 1,779.62 | 1,791.92 | 24.20 | 0.1877 | 136,098,125 |
| 2025-08-20 | 59.36 | -53.6429 | -68.9571 | 15.3142 | 1,691.92 | 1,780.05 | 1,792.34 | 24.28 | 0.1932 | 136,654,597 |
| 2025-08-19 | 37.18 | -73.3714 | -72.7857 | -0.5857 | 1,679.17 | 1,778.93 | 1,791.99 | 24.37 | 0.1990 | 132,162,154 |
| 2025-08-18 | 32.93 | -77.9359 | -72.6393 | -5.2966 | 1,685.29 | 1,784.28 | 1,794.87 | 23.52 | 0.2179 | 131,758,602 |
| 2025-08-14 | 33.01 | -80.1845 | -71.3151 | -8.8694 | 1,694.59 | 1,790.63 | 1,798.19 | 22.95 | 0.2339 | 131,925,922 |
| 2025-08-13 | 30.65 | -81.9901 | -69.0978 | -12.8923 | 1,704.75 | 1,797.16 | 1,801.56 | 22.00 | 0.2408 | 131,779,217 |
| 2025-08-12 | 29.99 | -81.6766 | -65.8747 | -15.8019 | 1,717.46 | 1,804.39 | 1,805.22 | 21.66 | 0.2460 | 131,564,347 |
| 2025-08-11 | 28.42 | -79.6812 | -61.9242 | -17.7570 | 1,731.93 | 1,811.99 | 1,809.00 | 21.30 | 0.2446 | 131,235,473 |
| 2025-08-08 | 25.31 | -74.9572 | -57.4850 | -17.4723 | 1,748.98 | 1,820.20 | 1,813.02 | 19.91 | 0.2417 | 130,892,334 |
| 2025-08-07 | 32.04 | -65.8010 | -53.1169 | -12.6841 | 1,769.93 | 1,829.36 | 1,817.44 | 18.72 | 0.2315 | 131,492,296 |
| 2025-08-06 | 34.49 | -63.7463 | -49.9459 | -13.8004 | 1,782.13 | 1,835.30 | 1,820.18 | 18.99 | 0.2354 | 131,629,776 |
| 2025-08-05 | 35.77 | -63.2511 | -46.4958 | -16.7554 | 1,792.46 | 1,840.43 | 1,822.47 | 19.31 | 0.2511 | 131,781,769 |
| 2025-08-04 | 35.85 | -63.2263 | -42.3069 | -20.9194 | 1,802.30 | 1,845.22 | 1,824.55 | 19.71 | 0.2712 | 131,938,163 |
| 2025-08-01 | 36.47 | -62.3769 | -37.0771 | -25.2998 | 1,813.06 | 1,850.15 | 1,826.64 | 20.46 | 0.3016 | 132,082,197 |
| 2025-07-31 | 29.22 | -61.1999 | -30.7521 | -30.4477 | 1,824.12 | 1,854.97 | 1,828.64 | 21.03 | 0.2932 | 131,492,204 |
| 2025-07-30 | 28.02 | -53.6147 | -23.1402 | -30.4745 | 1,841.71 | 1,861.68 | 1,831.52 | 20.46 | 0.2700 | 131,230,323 |
| 2025-07-29 | 32.78 | -42.3388 | -15.5216 | -26.8172 | 1,862.00 | 1,868.89 | 1,834.59 | 20.04 | 0.2404 | 132,048,677 |
| 2025-07-28 | 34.86 | -34.8654 | -8.8173 | -26.0482 | 1,876.63 | 1,873.83 | 1,836.46 | 20.42 | 0.2229 | 132,351,576 |
| 2025-07-25 | 37.47 | -27.6705 | -2.3052 | -25.3652 | 1,889.86 | 1,878.00 | 1,837.90 | 21.73 | 0.2072 | 132,582,027 |
| 2025-07-24 | 37.94 | -21.4446 | 4.0361 | -25.4807 | 1,901.00 | 1,881.18 | 1,838.81 | 23.26 | 0.1949 | 132,772,349 |
| 2025-07-23 | 38.87 | -13.7971 | 10.4063 | -24.2033 | 1,912.68 | 1,884.27 | 1,839.63 | 24.95 | 0.1867 | 133,116,922 |
| 2025-07-22 | 41.85 | -5.0572 | 16.4571 | -21.5143 | 1,924.33 | 1,887.06 | 1,840.26 | 26.44 | 0.1760 | 133,489,594 |
| 2025-07-21 | 44.18 | 2.3025 | 21.8357 | -19.5332 | 1,933.21 | 1,888.66 | 1,840.26 | 27.20 | 0.1698 | 133,731,081 |
| 2025-07-18 | 46.49 | 8.8118 | 26.7190 | -17.9072 | 1,940.07 | 1,889.36 | 1,839.80 | 27.55 | 0.1670 | 133,911,724 |
| 2025-07-17 | 44.91 | 14.2427 | 31.1958 | -16.9530 | 1,944.82 | 1,889.17 | 1,838.87 | 27.72 | 0.1649 | 133,691,370 |
| 2025-07-16 | 47.52 | 22.5965 | 35.4340 | -12.8375 | 1,951.75 | 1,889.51 | 1,838.19 | 27.88 | 0.1612 | 134,063,589 |
| 2025-07-15 | 47.52 | 29.6721 | 38.6434 | -8.9713 | 1,956.04 | 1,888.78 | 1,836.97 | 28.46 | 0.1600 | 134,063,589 |
| 2025-07-14 | 50.62 | 38.2715 | 40.8862 | -2.6147 | 1,960.78 | 1,888.03 | 1,835.73 | 28.71 | 0.1585 | 134,329,736 |
| 2025-07-11 | 53.10 | 44.7199 | 41.5399 | 3.1800 | 1,961.91 | 1,885.93 | 1,833.81 | 28.36 | 0.1585 | 134,631,465 |
| 2025-07-10 | 53.18 | 49.2454 | 40.7449 | 8.5005 | 1,960.01 | 1,882.74 | 1,831.35 | 27.17 | 0.1598 | 134,872,618 |
| 2025-07-09 | 58.89 | 54.2035 | 38.6198 | 15.5837 | 1,957.80 | 1,879.41 | 1,828.83 | 25.89 | 0.1597 | 135,661,533 |
| 2025-07-08 | 63.49 | 52.7179 | 34.7239 | 17.9941 | 1,948.09 | 1,873.62 | 1,825.12 | 23.78 | 0.1562 | 136,061,623 |
| 2025-07-07 | 73.00 | 44.9641 | 30.2254 | 14.7387 | 1,932.10 | 1,865.95 | 1,820.50 | 21.50 | 0.1453 | 138,381,755 |
| 2025-07-04 | 61.00 | 25.2497 | 26.5407 | -1.2910 | 1,904.95 | 1,854.97 | 1,814.29 | 19.24 | 0.0884 | 133,556,869 |
| 2025-07-03 | 55.77 | 19.9816 | 26.8634 | -6.8819 | 1,895.90 | 1,850.36 | 1,811.32 | 18.81 | 0.0830 | 132,614,504 |
| 2025-07-02 | 49.98 | 18.7705 | 28.5839 | -9.8134 | 1,891.89 | 1,847.52 | 1,809.25 | 19.07 | 0.0846 | 132,088,753 |
| 2025-07-01 | 49.28 | 22.3480 | 31.0372 | -8.6892 | 1,893.03 | 1,846.38 | 1,808.05 | 20.23 | 0.0859 | 131,600,804 |
| 2025-06-30 | 55.65 | 27.2001 | 33.2095 | -6.0094 | 1,894.93 | 1,845.41 | 1,806.92 | 21.20 | 0.1180 | 132,097,981 |
| 2025-06-27 | 55.65 | 27.6011 | 34.7119 | -7.1107 | 1,891.45 | 1,842.62 | 1,804.89 | 21.99 | 0.1569 | 132,097,981 |
| 2025-06-26 | 47.22 | 27.7115 | 36.4896 | -8.7780 | 1,887.60 | 1,839.72 | 1,802.82 | 23.54 | 0.1792 | 131,691,078 |
| 2025-06-25 | 53.15 | 35.1875 | 38.6841 | -3.4965 | 1,891.35 | 1,839.30 | 1,801.99 | 24.66 | 0.1973 | 132,080,616 |
| 2025-06-24 | 54.47 | 39.3306 | 39.5582 | -0.2277 | 1,890.44 | 1,837.25 | 1,800.35 | 25.61 | 0.2049 | 132,294,060 |
| 2025-06-23 | 53.61 | 43.0283 | 39.6151 | 3.4132 | 1,888.38 | 1,834.78 | 1,798.50 | 26.32 | 0.2106 | 132,078,161 |
| 2025-06-20 | 59.90 | 47.9366 | 38.7618 | 9.1748 | 1,886.95 | 1,832.50 | 1,796.76 | 27.08 | 0.2176 | 132,323,741 |
| 2025-06-19 | 60.04 | 48.6169 | 36.4681 | 12.1488 | 1,880.31 | 1,828.52 | 1,794.19 | 26.52 | 0.2166 | 132,660,034 |
| 2025-06-18 | 59.00 | 48.6762 | 33.4310 | 15.2453 | 1,872.87 | 1,824.37 | 1,791.55 | 26.16 | 0.2132 | 132,210,359 |
| 2025-06-17 | 60.84 | 49.2657 | 29.6196 | 19.6461 | 1,865.91 | 1,820.48 | 1,789.07 | 24.97 | 0.2109 | 132,647,496 |
| 2025-06-16 | 60.84 | 47.7743 | 24.7081 | 23.0662 | 1,856.63 | 1,815.96 | 1,786.30 | 23.69 | 0.2110 | 132,647,496 |
| 2025-06-13 | 67.61 | 45.1758 | 18.9416 | 26.2342 | 1,846.39 | 1,811.28 | 1,783.48 | 21.78 | 0.2075 | 133,438,436 |
| 2025-06-12 | 65.58 | 35.5002 | 12.3830 | 23.1172 | 1,829.16 | 1,804.54 | 1,779.68 | 19.96 | 0.1870 | 132,558,002 |
| 2025-06-11 | 60.13 | 25.8925 | 6.6037 | 19.2888 | 1,813.50 | 1,798.66 | 1,776.34 | 18.37 | 0.1644 | 131,928,453 |
| 2025-06-10 | 56.64 | 20.8893 | 1.7815 | 19.1077 | 1,804.07 | 1,795.12 | 1,774.22 | 17.03 | 0.1540 | 131,525,201 |
| 2025-06-09 | 57.67 | 18.3740 | -2.9954 | 21.3694 | 1,797.98 | 1,792.86 | 1,772.74 | 15.58 | 0.1489 | 132,372,056 |
| 2025-06-05 | 66.22 | 13.9801 | -8.3378 | 22.3178 | 1,790.29 | 1,790.21 | 1,771.09 | 15.19 | 0.1445 | 132,872,586 |
| 2025-06-04 | 61.88 | 1.1430 | -13.9172 | 15.0602 | 1,774.53 | 1,785.13 | 1,768.25 | 14.77 | 0.1126 | 132,126,692 |
| 2025-06-02 | 60.74 | -9.4548 | -17.6823 | 8.2275 | 1,763.11 | 1,781.81 | 1,766.32 | 14.87 | 0.0916 | 131,521,129 |
| 2025-05-30 | 46.81 | -21.4185 | -19.7391 | -1.6793 | 1,751.97 | 1,778.86 | 1,764.60 | 15.17 | 0.0726 | 130,282,010 |
| 2025-05-29 | 38.81 | -23.0387 | -19.3193 | -3.7194 | 1,753.44 | 1,780.24 | 1,765.04 | 14.43 | 0.0772 | 130,043,000 |
| 2025-05-28 | 41.60 | -19.4771 | -18.3894 | -1.0876 | 1,760.54 | 1,783.44 | 1,766.37 | 13.19 | 0.0770 | 130,274,245 |
| 2025-05-27 | 41.60 | -17.1933 | -18.1175 | 0.9243 | 1,765.75 | 1,785.89 | 1,767.30 | 11.85 | 0.1084 | 130,274,245 |
| 2025-05-26 | 48.04 | -14.0283 | -18.3486 | 4.3203 | 1,771.51 | 1,788.43 | 1,768.25 | 10.94 | 0.1091 | 130,455,495 |
| 2025-05-23 | 48.56 | -15.2827 | -19.4287 | 4.1460 | 1,772.20 | 1,789.22 | 1,768.30 | 10.41 | 0.1092 | 130,676,717 |
| 2025-05-22 | 46.00 | -17.0687 | -20.4652 | 3.3965 | 1,772.54 | 1,789.91 | 1,768.29 | 9.83 | 0.1099 | 130,172,406 |
| 2025-05-21 | 50.02 | -17.1656 | -21.3143 | 4.1487 | 1,774.91 | 1,791.26 | 1,768.60 | 10.56 | 0.1105 | 130,375,712 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.