기업은행 (024110)
KOSPI · 기술지표 / 시세 / 커뮤니티 요약
KOSPI
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 20,650
전일대비: -100 (-0.48%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 66.08 | 311.0329 | 160.2769 | 150.7560 | 19,854.67 | 19,440.86 | 18,714.60 | 22.00 | 0.1042 | 162,804,538 |
| 2025-11-13 | 68.34 | 277.1602 | 122.5879 | 154.5723 | 19,770.95 | 19,399.87 | 18,682.07 | 20.22 | 0.0980 | 164,079,759 |
| 2025-11-12 | 68.34 | 219.7130 | 83.9448 | 135.7682 | 19,667.90 | 19,354.10 | 18,647.31 | 18.31 | 0.0840 | 164,079,759 |
| 2025-11-11 | 60.81 | 143.1936 | 50.0028 | 93.1908 | 19,553.99 | 19,306.78 | 18,611.97 | 16.84 | 0.0646 | 162,259,168 |
| 2025-11-10 | 61.86 | 109.6261 | 26.7051 | 82.9210 | 19,496.51 | 19,279.89 | 18,586.96 | 15.84 | 0.0643 | 163,493,019 |
| 2025-11-07 | 55.42 | 60.0963 | 5.9748 | 54.1215 | 19,427.73 | 19,250.40 | 18,560.69 | 14.20 | 0.0579 | 161,899,553 |
| 2025-11-06 | 64.40 | 41.8223 | -7.5556 | 49.3778 | 19,399.07 | 19,235.16 | 18,541.55 | 12.65 | 0.0576 | 163,522,212 |
| 2025-11-05 | 49.62 | -22.8376 | -19.9000 | -2.9376 | 19,325.28 | 19,205.84 | 18,515.35 | 11.46 | 0.0436 | 161,102,634 |
| 2025-11-04 | 49.86 | -25.6167 | -19.1656 | -6.4511 | 19,325.84 | 19,201.97 | 18,501.83 | 11.84 | 0.0435 | 162,481,419 |
| 2025-11-03 | 44.20 | -29.8095 | -17.5529 | -12.2567 | 19,325.40 | 19,197.63 | 18,487.91 | 12.43 | 0.0444 | 161,219,076 |
| 2025-10-31 | 49.38 | -12.3274 | -14.4887 | 2.1613 | 19,348.08 | 19,200.60 | 18,477.46 | 12.41 | 0.0449 | 162,307,275 |
| 2025-10-30 | 44.74 | -12.2346 | -15.0290 | 2.7944 | 19,349.98 | 19,196.21 | 18,463.13 | 12.39 | 0.0449 | 161,369,796 |
| 2025-10-29 | 48.11 | 5.3709 | -15.7276 | 21.0985 | 19,369.98 | 19,197.44 | 18,451.42 | 12.37 | 0.0459 | 162,576,575 |
| 2025-10-28 | 52.88 | 13.5092 | -21.0022 | 34.5114 | 19,377.34 | 19,193.97 | 18,437.15 | 13.21 | 0.0478 | 163,648,572 |
| 2025-10-27 | 54.26 | 5.3729 | -29.6301 | 35.0030 | 19,366.54 | 19,184.27 | 18,419.63 | 13.32 | 0.0505 | 164,477,160 |
| 2025-10-24 | 51.43 | -10.1810 | -38.3808 | 28.1999 | 19,349.33 | 19,172.55 | 18,400.97 | 13.21 | 0.0533 | 163,668,931 |
| 2025-10-23 | 51.43 | -17.6671 | -45.4308 | 27.7637 | 19,342.94 | 19,164.50 | 18,384.01 | 13.37 | 0.0565 | 163,668,931 |
| 2025-10-22 | 56.46 | -26.9652 | -52.3717 | 25.4065 | 19,335.89 | 19,156.18 | 18,366.76 | 13.54 | 0.0591 | 164,408,366 |
| 2025-10-21 | 52.81 | -58.8044 | -58.7233 | -0.0811 | 19,307.03 | 19,140.80 | 18,345.87 | 13.73 | 0.0615 | 163,743,519 |
| 2025-10-20 | 51.48 | -81.2783 | -58.7031 | -22.5753 | 19,293.03 | 19,130.65 | 18,327.48 | 13.66 | 0.0652 | 162,488,451 |
| 2025-10-17 | 44.45 | -102.6719 | -53.0593 | -49.6127 | 19,283.88 | 19,122.20 | 18,309.79 | 14.42 | 0.0700 | 161,559,239 |
| 2025-10-16 | 48.26 | -98.9572 | -40.6561 | -58.3011 | 19,304.29 | 19,123.29 | 18,296.68 | 14.95 | 0.0693 | 162,239,867 |
| 2025-10-15 | 44.63 | -110.0857 | -26.0808 | -84.0049 | 19,308.95 | 19,118.66 | 18,280.49 | 15.88 | 0.0693 | 161,406,933 |
| 2025-10-14 | 34.59 | -108.4338 | -5.0796 | -103.3542 | 19,328.84 | 19,118.61 | 18,266.38 | 15.90 | 0.0690 | 160,757,681 |
| 2025-10-13 | 36.45 | -71.1482 | 20.7590 | -91.9071 | 19,385.56 | 19,129.75 | 18,257.58 | 14.96 | 0.0623 | 161,648,251 |
| 2025-10-10 | 37.96 | -32.7051 | 43.7357 | -76.4409 | 19,437.72 | 19,137.88 | 18,246.95 | 14.16 | 0.0600 | 162,460,147 |
| 2025-10-02 | 46.49 | 8.6925 | 62.8460 | -54.1535 | 19,486.96 | 19,143.57 | 18,234.80 | 13.46 | 0.0592 | 163,985,405 |
| 2025-10-01 | 42.72 | 22.7135 | 76.3843 | -53.6708 | 19,501.37 | 19,136.57 | 18,216.05 | 14.31 | 0.0630 | 162,700,078 |
| 2025-09-30 | 48.85 | 52.4972 | 89.8020 | -37.3048 | 19,529.94 | 19,133.40 | 18,199.01 | 14.69 | 0.0647 | 163,448,192 |
| 2025-09-29 | 50.01 | 66.3303 | 99.1282 | -32.7979 | 19,537.30 | 19,122.33 | 18,177.82 | 15.82 | 0.0677 | 164,396,912 |
| 2025-09-26 | 44.51 | 78.9489 | 107.3277 | -28.3788 | 19,541.23 | 19,109.53 | 18,155.60 | 16.78 | 0.0729 | 163,683,112 |
| 2025-09-25 | 51.20 | 112.2336 | 114.4224 | -2.1888 | 19,564.52 | 19,102.40 | 18,136.03 | 17.58 | 0.0757 | 164,506,807 |
| 2025-09-24 | 52.80 | 129.6664 | 114.9696 | 14.6968 | 19,566.04 | 19,087.22 | 18,112.26 | 18.31 | 0.0767 | 165,094,158 |
| 2025-09-23 | 56.41 | 144.9400 | 111.2954 | 33.6446 | 19,562.47 | 19,069.84 | 18,087.26 | 18.60 | 0.0774 | 165,664,226 |
| 2025-09-22 | 58.08 | 151.1265 | 102.8843 | 48.2422 | 19,546.94 | 19,048.14 | 18,059.99 | 19.18 | 0.0778 | 166,072,461 |
| 2025-09-19 | 58.08 | 151.7335 | 90.8237 | 60.9098 | 19,524.51 | 19,024.01 | 18,031.42 | 19.81 | 0.0761 | 166,072,461 |
| 2025-09-18 | 57.87 | 150.3013 | 75.5963 | 74.7050 | 19,499.73 | 18,999.06 | 18,002.36 | 19.07 | 0.0747 | 163,379,747 |
| 2025-09-17 | 59.87 | 147.3052 | 56.9200 | 90.3852 | 19,473.38 | 18,973.61 | 17,972.99 | 18.79 | 0.0724 | 164,048,906 |
| 2025-09-16 | 61.27 | 134.2113 | 34.3237 | 99.8876 | 19,436.89 | 18,944.91 | 17,941.95 | 18.54 | 0.0688 | 164,666,100 |
| 2025-09-15 | 64.66 | 110.4556 | 9.3518 | 101.1038 | 19,391.30 | 18,913.56 | 17,909.55 | 17.21 | 0.0634 | 165,427,356 |
| 2025-09-12 | 60.80 | 66.3099 | -15.9241 | 82.2340 | 19,328.28 | 18,877.07 | 17,874.58 | 15.91 | 0.0536 | 164,321,931 |
| 2025-09-11 | 60.28 | 32.4176 | -36.4826 | 68.9001 | 19,282.84 | 18,847.14 | 17,842.89 | 14.65 | 0.0489 | 163,378,031 |
| 2025-09-10 | 64.56 | -8.2584 | -53.7076 | 45.4493 | 19,235.77 | 18,817.21 | 17,811.18 | 13.46 | 0.0445 | 164,657,010 |
| 2025-09-09 | 49.02 | -76.3464 | -65.0699 | -11.2764 | 19,166.90 | 18,780.84 | 17,776.24 | 12.18 | 0.0338 | 163,143,232 |
| 2025-09-08 | 44.44 | -86.7955 | -62.2508 | -24.5447 | 19,168.68 | 18,768.33 | 17,753.15 | 12.41 | 0.0339 | 162,068,300 |
| 2025-09-05 | 44.68 | -83.5972 | -56.1147 | -27.4826 | 19,186.44 | 18,760.48 | 17,732.19 | 12.16 | 0.0336 | 162,712,616 |
| 2025-09-04 | 45.39 | -79.3173 | -49.2440 | -30.0733 | 19,205.01 | 18,752.02 | 17,710.72 | 12.23 | 0.0327 | 163,132,095 |
| 2025-09-03 | 46.77 | -75.7553 | -41.7257 | -34.0296 | 19,222.38 | 18,742.26 | 17,688.38 | 12.30 | 0.0316 | 163,670,312 |
| 2025-09-02 | 46.52 | -76.2162 | -33.2183 | -42.9979 | 19,235.26 | 18,730.13 | 17,664.65 | 12.56 | 0.0308 | 163,238,237 |
| 2025-09-01 | 42.22 | -74.6776 | -22.4688 | -52.2088 | 19,250.55 | 18,717.93 | 17,640.70 | 12.58 | 0.0334 | 162,731,653 |
| 2025-08-29 | 44.16 | -54.3185 | -9.4166 | -44.9019 | 19,285.35 | 18,711.08 | 17,619.20 | 12.59 | 0.0407 | 163,408,147 |
| 2025-08-28 | 47.61 | -37.7247 | 1.8089 | -39.5336 | 19,313.28 | 18,700.61 | 17,595.65 | 13.04 | 0.0400 | 164,290,510 |
| 2025-08-27 | 47.38 | -33.3053 | 11.6923 | -44.9975 | 19,326.26 | 18,684.02 | 17,568.86 | 13.77 | 0.0413 | 163,669,633 |
| 2025-08-26 | 45.87 | -26.1618 | 22.9417 | -49.1035 | 19,341.65 | 18,667.21 | 17,541.78 | 13.98 | 0.0411 | 163,261,052 |
| 2025-08-25 | 50.27 | -9.5364 | 35.2175 | -44.7540 | 19,366.04 | 18,652.20 | 17,515.42 | 14.25 | 0.0424 | 164,317,610 |
| 2025-08-22 | 46.55 | -11.5958 | 46.4060 | -58.0019 | 19,368.78 | 18,628.88 | 17,484.76 | 14.85 | 0.0498 | 163,846,330 |
| 2025-08-21 | 48.62 | 4.2716 | 60.9065 | -56.6349 | 19,390.76 | 18,610.88 | 17,456.60 | 15.50 | 0.0652 | 164,267,267 |
| 2025-08-20 | 48.62 | 13.2620 | 75.0652 | -61.8032 | 19,403.47 | 18,588.53 | 17,426.13 | 16.51 | 0.0731 | 164,267,267 |
| 2025-08-19 | 49.13 | 24.5442 | 90.5160 | -65.9719 | 19,417.52 | 18,565.43 | 17,395.14 | 16.96 | 0.0811 | 164,910,140 |
| 2025-08-18 | 48.45 | 35.5328 | 107.0090 | -71.4762 | 19,429.89 | 18,540.53 | 17,363.12 | 17.88 | 0.0883 | 164,458,746 |
| 2025-08-14 | 51.63 | 53.1141 | 124.8781 | -71.7640 | 19,447.77 | 18,516.14 | 17,331.24 | 18.88 | 0.0982 | 165,169,966 |
| 2025-08-13 | 52.10 | 54.4181 | 142.8190 | -88.4010 | 19,446.48 | 18,484.15 | 17,295.46 | 20.00 | 0.1158 | 166,415,378 |
| 2025-08-12 | 52.10 | 52.2363 | 164.9193 | -112.6830 | 19,441.90 | 18,450.05 | 17,258.58 | 21.33 | 0.1247 | 166,415,378 |
| 2025-08-11 | 49.14 | 48.6918 | 193.0900 | -144.3982 | 19,436.84 | 18,414.80 | 17,221.08 | 22.76 | 0.1600 | 165,700,777 |
| 2025-08-08 | 50.87 | 65.8595 | 229.1896 | -163.3301 | 19,454.40 | 18,385.81 | 17,186.64 | 24.02 | 0.1800 | 166,043,026 |
| 2025-08-07 | 50.49 | 73.5773 | 270.0221 | -196.4448 | 19,460.12 | 18,351.43 | 17,149.44 | 25.58 | 0.1832 | 165,642,023 |
| 2025-08-06 | 50.14 | 85.4125 | 319.1333 | -233.7209 | 19,469.61 | 18,316.90 | 17,112.12 | 27.26 | 0.1806 | 164,903,950 |
| 2025-08-05 | 48.91 | 102.3306 | 377.5635 | -275.2330 | 19,483.25 | 18,282.22 | 17,074.68 | 29.00 | 0.1773 | 164,232,959 |
| 2025-08-04 | 45.50 | 133.6358 | 446.3718 | -312.7360 | 19,509.91 | 18,250.09 | 17,038.46 | 30.94 | 0.1723 | 163,096,867 |
| 2025-08-01 | 42.15 | 202.1944 | 524.5558 | -322.3614 | 19,570.96 | 18,227.04 | 17,006.66 | 32.18 | 0.1703 | 162,195,340 |
| 2025-07-31 | 49.99 | 315.2681 | 605.1461 | -289.8781 | 19,667.90 | 18,212.71 | 16,979.05 | 33.76 | 0.1654 | 163,286,420 |
| 2025-07-30 | 50.91 | 376.6055 | 677.6156 | -301.0102 | 19,693.99 | 18,171.78 | 16,938.02 | 36.28 | 0.1712 | 163,961,873 |
| 2025-07-29 | 48.04 | 441.2710 | 752.8682 | -311.5972 | 19,714.41 | 18,126.76 | 16,894.96 | 38.98 | 0.1836 | 163,061,398 |
| 2025-07-28 | 45.31 | 543.8619 | 830.7675 | -286.9055 | 19,764.35 | 18,089.02 | 16,855.55 | 41.61 | 0.1939 | 161,938,440 |
| 2025-07-25 | 54.80 | 691.3309 | 902.4939 | -211.1629 | 19,844.81 | 18,058.14 | 16,819.51 | 44.44 | 0.2046 | 164,092,895 |
| 2025-07-24 | 60.32 | 782.9538 | 955.2846 | -172.3308 | 19,844.26 | 17,997.40 | 16,768.58 | 46.31 | 0.2188 | 165,693,337 |
| 2025-07-23 | 58.87 | 847.7823 | 998.3673 | -150.5850 | 19,801.55 | 17,921.04 | 16,710.07 | 47.62 | 0.2278 | 164,851,418 |
| 2025-07-22 | 60.23 | 933.4683 | 1,036.0136 | -102.5453 | 19,770.14 | 17,847.18 | 16,653.09 | 49.17 | 0.2330 | 165,614,598 |
| 2025-07-21 | 60.88 | 1,019.0752 | 1,061.6499 | -42.5746 | 19,724.89 | 17,767.42 | 16,593.48 | 50.66 | 0.2454 | 166,375,619 |
| 2025-07-18 | 64.09 | 1,108.4270 | 1,072.2936 | 36.1335 | 19,669.62 | 17,683.26 | 16,532.03 | 52.38 | 0.2652 | 167,140,230 |
| 2025-07-17 | 70.30 | 1,180.8953 | 1,063.2602 | 117.6351 | 19,582.21 | 17,587.78 | 16,465.34 | 53.81 | 0.2816 | 168,196,821 |
| 2025-07-16 | 68.74 | 1,210.3963 | 1,033.8514 | 176.5449 | 19,438.23 | 17,473.81 | 16,389.96 | 54.69 | 0.2904 | 167,169,383 |
| 2025-07-15 | 92.12 | 1,255.8991 | 989.7152 | 266.1840 | 19,305.41 | 17,364.44 | 16,317.53 | 55.64 | 0.2975 | 169,230,348 |
| 2025-07-14 | 91.82 | 1,163.3460 | 923.1692 | 240.1768 | 19,021.77 | 17,207.31 | 16,222.02 | 53.91 | 0.2743 | 167,328,429 |
| 2025-07-11 | 89.79 | 1,043.5659 | 863.1250 | 180.4409 | 18,724.06 | 17,049.93 | 16,127.44 | 52.24 | 0.2424 | 165,219,210 |
| 2025-07-10 | 87.18 | 962.0492 | 818.0148 | 144.0344 | 18,484.49 | 16,916.03 | 16,045.54 | 50.82 | 0.2231 | 163,643,442 |
| 2025-07-09 | 86.76 | 920.3744 | 782.0062 | 138.3683 | 18,298.65 | 16,803.01 | 15,974.88 | 49.76 | 0.2164 | 162,385,441 |
| 2025-07-08 | 86.76 | 863.9769 | 747.4141 | 116.5628 | 18,103.77 | 16,689.55 | 15,904.71 | 48.25 | 0.2033 | 162,385,441 |
| 2025-07-07 | 81.05 | 779.4261 | 718.2734 | 61.1527 | 17,888.37 | 16,572.25 | 15,833.36 | 46.77 | 0.1812 | 160,335,624 |
| 2025-07-04 | 80.08 | 769.1170 | 702.9852 | 66.1318 | 17,762.94 | 16,487.24 | 15,778.80 | 46.04 | 0.1774 | 159,497,276 |
| 2025-07-03 | 79.93 | 758.0080 | 686.4523 | 71.5557 | 17,637.99 | 16,403.76 | 15,725.50 | 45.42 | 0.1848 | 158,395,772 |
| 2025-07-02 | 76.75 | 734.8396 | 668.5633 | 66.2763 | 17,501.98 | 16,318.12 | 15,671.64 | 45.00 | 0.1920 | 157,320,458 |
| 2025-07-01 | 76.22 | 735.3071 | 651.9943 | 83.3128 | 17,393.77 | 16,243.14 | 15,623.60 | 45.02 | 0.2085 | 156,426,501 |
| 2025-06-30 | 74.34 | 731.3175 | 631.1661 | 100.1514 | 17,280.49 | 16,167.66 | 15,575.76 | 44.50 | 0.2132 | 155,211,301 |
| 2025-06-27 | 75.40 | 736.9698 | 606.1282 | 130.8416 | 17,177.38 | 16,096.73 | 15,530.65 | 44.41 | 0.2184 | 156,325,227 |
| 2025-06-26 | 81.30 | 729.3918 | 573.4178 | 155.9740 | 17,059.21 | 16,022.04 | 15,484.11 | 42.55 | 0.2219 | 157,267,281 |
| 2025-06-25 | 89.26 | 686.7103 | 534.4243 | 152.2860 | 16,905.44 | 15,937.37 | 15,433.08 | 39.80 | 0.2151 | 158,999,444 |
| 2025-06-24 | 85.76 | 594.7537 | 496.3528 | 98.4009 | 16,707.07 | 15,840.67 | 15,376.66 | 36.95 | 0.1932 | 157,316,298 |
| 2025-06-23 | 80.61 | 543.0600 | 471.7526 | 71.3074 | 16,564.65 | 15,765.44 | 15,331.56 | 34.38 | 0.1843 | 155,843,722 |
| 2025-06-20 | 79.19 | 534.3445 | 453.9257 | 80.4188 | 16,474.61 | 15,709.35 | 15,296.47 | 32.60 | 0.1855 | 154,866,423 |
| 2025-06-19 | 78.16 | 528.6846 | 433.8210 | 94.8635 | 16,388.78 | 15,655.77 | 15,262.96 | 30.90 | 0.1826 | 152,879,442 |
| 2025-06-18 | 77.94 | 522.9341 | 410.1052 | 112.8289 | 16,303.39 | 15,603.42 | 15,230.41 | 29.07 | 0.1786 | 152,142,390 |
| 2025-06-17 | 79.85 | 510.0244 | 381.8979 | 128.1264 | 16,211.12 | 15,549.98 | 15,197.64 | 26.79 | 0.1735 | 153,068,580 |
| 2025-06-16 | 79.28 | 481.0375 | 349.8663 | 131.1711 | 16,103.87 | 15,493.03 | 15,163.48 | 24.22 | 0.1620 | 151,665,304 |
| 2025-06-13 | 77.21 | 443.1518 | 317.0736 | 126.0783 | 15,991.64 | 15,436.18 | 15,129.76 | 22.02 | 0.1475 | 150,493,737 |
| 2025-06-12 | 74.49 | 409.7320 | 285.5540 | 124.1780 | 15,889.71 | 15,384.53 | 15,099.00 | 19.78 | 0.1345 | 149,223,607 |
| 2025-06-11 | 76.97 | 385.5527 | 254.5095 | 131.0432 | 15,802.31 | 15,339.26 | 15,071.75 | 17.77 | 0.1244 | 150,864,800 |
| 2025-06-10 | 76.77 | 341.9558 | 221.7487 | 120.2071 | 15,698.35 | 15,290.08 | 15,042.88 | 15.69 | 0.1088 | 149,940,460 |
| 2025-06-09 | 76.77 | 283.3728 | 191.6969 | 91.6758 | 15,585.54 | 15,239.91 | 15,013.85 | 13.44 | 0.0887 | 149,940,460 |
| 2025-06-05 | 67.89 | 204.4778 | 168.7780 | 35.6998 | 15,460.86 | 15,188.04 | 14,984.33 | 11.56 | 0.0546 | 148,255,780 |
| 2025-06-04 | 63.37 | 174.1139 | 159.8530 | 14.2609 | 15,398.84 | 15,158.83 | 14,966.42 | 11.26 | 0.0429 | 146,689,709 |
| 2025-06-02 | 54.60 | 158.2806 | 156.2878 | 1.9928 | 15,356.62 | 15,137.09 | 14,952.41 | 11.64 | 0.0377 | 144,946,863 |
| 2025-05-30 | 67.11 | 173.4420 | 155.7896 | 17.6523 | 15,348.89 | 15,127.16 | 14,944.39 | 12.04 | 0.0377 | 146,253,301 |
| 2025-05-29 | 64.68 | 158.7070 | 151.3765 | 7.3304 | 15,307.72 | 15,106.39 | 14,931.02 | 11.32 | 0.0326 | 144,321,171 |
| 2025-05-28 | 59.41 | 147.7731 | 149.5439 | -1.7709 | 15,272.75 | 15,088.30 | 14,919.10 | 11.03 | 0.0364 | 142,855,066 |
| 2025-05-27 | 60.29 | 151.0135 | 149.9867 | 1.0269 | 15,254.09 | 15,076.04 | 14,910.18 | 11.37 | 0.0407 | 143,849,997 |
| 2025-05-26 | 59.45 | 150.9166 | 149.7299 | 1.1866 | 15,231.36 | 15,062.68 | 14,900.77 | 12.13 | 0.0467 | 143,049,848 |
| 2025-05-23 | 57.22 | 151.6522 | 149.4333 | 2.2189 | 15,209.40 | 15,049.89 | 14,891.71 | 13.00 | 0.0532 | 142,386,864 |
| 2025-05-22 | 54.31 | 158.5308 | 148.8786 | 9.6522 | 15,193.55 | 15,039.38 | 14,883.84 | 13.65 | 0.0581 | 141,944,277 |
| 2025-05-21 | 61.74 | 175.1862 | 146.4655 | 28.7207 | 15,186.55 | 15,031.90 | 14,877.51 | 14.24 | 0.0649 | 142,749,672 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.