서울전자통신 (027040)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 186
전일대비: -3 (-1.59%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 25.63 | -6.5187 | -6.0782 | -0.4405 | 197.12 | 210.86 | 220.93 | 42.74 | 0.1351 | 278,258,890 |
| 2025-11-13 | 28.35 | -6.3054 | -5.9681 | -0.3374 | 198.29 | 211.70 | 221.52 | 43.63 | 0.1368 | 278,496,310 |
| 2025-11-12 | 30.35 | -6.2470 | -5.8837 | -0.3632 | 199.27 | 212.47 | 222.07 | 43.97 | 0.1408 | 278,643,464 |
| 2025-11-11 | 30.35 | -6.2851 | -5.7929 | -0.4922 | 200.14 | 213.20 | 222.59 | 44.13 | 0.1439 | 278,643,464 |
| 2025-11-10 | 31.30 | -6.2424 | -5.6699 | -0.5725 | 201.10 | 213.95 | 223.12 | 44.30 | 0.1422 | 278,789,183 |
| 2025-11-07 | 31.30 | -6.1988 | -5.5268 | -0.6721 | 202.05 | 214.70 | 223.64 | 44.30 | 0.1362 | 278,789,183 |
| 2025-11-06 | 32.16 | -6.0531 | -5.3587 | -0.6944 | 203.11 | 215.47 | 224.17 | 44.30 | 0.1279 | 279,129,021 |
| 2025-11-05 | 33.91 | -5.8809 | -5.1852 | -0.6957 | 204.18 | 216.23 | 224.70 | 45.31 | 0.1214 | 279,462,721 |
| 2025-11-04 | 35.70 | -5.7791 | -5.0112 | -0.7679 | 205.14 | 216.95 | 225.20 | 46.39 | 0.1223 | 279,738,113 |
| 2025-11-03 | 26.68 | -5.7689 | -4.8192 | -0.9496 | 206.00 | 217.63 | 225.67 | 47.24 | 0.1360 | 279,531,867 |
| 2025-10-31 | 33.71 | -5.1627 | -4.5818 | -0.5809 | 207.47 | 218.49 | 226.24 | 48.15 | 0.1319 | 280,409,259 |
| 2025-10-30 | 33.71 | -5.1286 | -4.4366 | -0.6920 | 208.26 | 219.12 | 226.68 | 48.17 | 0.1340 | 280,409,259 |
| 2025-10-29 | 31.77 | -5.0104 | -4.2636 | -0.7467 | 209.13 | 219.77 | 227.13 | 47.87 | 0.1308 | 279,449,256 |
| 2025-10-28 | 33.60 | -4.6848 | -4.0769 | -0.6079 | 210.20 | 220.47 | 227.60 | 48.40 | 0.1454 | 280,082,734 |
| 2025-10-27 | 36.51 | -4.4047 | -3.9250 | -0.4798 | 211.17 | 221.13 | 228.05 | 48.98 | 0.1361 | 280,564,086 |
| 2025-10-24 | 36.51 | -4.2887 | -3.8050 | -0.4836 | 211.92 | 221.71 | 228.45 | 48.93 | 0.1300 | 280,564,086 |
| 2025-10-23 | 37.45 | -4.0781 | -3.6841 | -0.3940 | 212.75 | 222.32 | 228.86 | 48.89 | 0.1238 | 280,811,485 |
| 2025-10-22 | 38.36 | -3.8519 | -3.5856 | -0.2663 | 213.57 | 222.90 | 229.26 | 48.94 | 0.1170 | 281,063,969 |
| 2025-10-21 | 39.25 | -3.6090 | -3.5191 | -0.0899 | 214.37 | 223.48 | 229.65 | 49.27 | 0.1114 | 281,366,012 |
| 2025-10-20 | 41.96 | -3.3483 | -3.4966 | 0.1483 | 215.14 | 224.03 | 230.03 | 49.62 | 0.1114 | 282,189,649 |
| 2025-10-17 | 43.83 | -3.2722 | -3.5336 | 0.2615 | 215.68 | 224.51 | 230.37 | 49.32 | 0.1123 | 282,570,880 |
| 2025-10-16 | 44.75 | -3.3312 | -3.5990 | 0.2678 | 216.07 | 224.93 | 230.68 | 49.03 | 0.1123 | 283,201,411 |
| 2025-10-15 | 44.75 | -3.4598 | -3.6660 | 0.2062 | 216.39 | 225.34 | 230.98 | 47.77 | 0.1148 | 283,201,411 |
| 2025-10-14 | 43.73 | -3.5736 | -3.7175 | 0.1439 | 216.75 | 225.76 | 231.28 | 46.47 | 0.1152 | 282,901,350 |
| 2025-10-13 | 40.66 | -3.5652 | -3.7535 | 0.1883 | 217.25 | 226.22 | 231.60 | 45.07 | 0.1164 | 280,934,858 |
| 2025-10-10 | 40.66 | -3.1970 | -3.8006 | 0.6036 | 218.12 | 226.81 | 231.98 | 44.85 | 0.1144 | 280,934,858 |
| 2025-10-02 | 42.67 | -2.6806 | -3.9515 | 1.2708 | 219.08 | 227.41 | 232.37 | 43.99 | 0.1118 | 281,264,143 |
| 2025-10-01 | 46.19 | -2.2880 | -4.2692 | 1.9812 | 219.82 | 227.93 | 232.71 | 42.75 | 0.1119 | 282,066,178 |
| 2025-09-30 | 51.75 | -2.2627 | -4.7645 | 2.5018 | 220.12 | 228.30 | 232.97 | 40.46 | 0.1118 | 282,323,821 |
| 2025-09-29 | 50.97 | -2.9102 | -5.3899 | 2.4798 | 219.71 | 228.45 | 233.13 | 38.22 | 0.1076 | 282,119,851 |
| 2025-09-26 | 49.45 | -3.5924 | -6.0099 | 2.4174 | 219.37 | 228.63 | 233.30 | 35.80 | 0.1089 | 281,853,417 |
| 2025-09-25 | 47.94 | -4.2074 | -6.6142 | 2.4068 | 219.19 | 228.89 | 233.50 | 33.20 | 0.1168 | 281,475,083 |
| 2025-09-24 | 58.42 | -4.7275 | -7.2159 | 2.4885 | 219.22 | 229.23 | 233.75 | 30.39 | 0.1281 | 282,967,117 |
| 2025-09-23 | 39.55 | -6.6461 | -7.8381 | 1.1919 | 217.87 | 229.13 | 233.78 | 27.38 | 0.1188 | 278,588,437 |
| 2025-09-22 | 40.40 | -6.9620 | -8.1360 | 1.1740 | 218.49 | 229.71 | 234.14 | 25.79 | 0.1339 | 278,745,562 |
| 2025-09-19 | 44.89 | -7.3657 | -8.4295 | 1.0638 | 219.06 | 230.28 | 234.50 | 23.91 | 0.1569 | 279,106,757 |
| 2025-09-18 | 39.93 | -8.2830 | -8.6955 | 0.4125 | 219.18 | 230.70 | 234.77 | 22.18 | 0.1736 | 278,918,635 |
| 2025-09-17 | 37.31 | -8.9260 | -8.7986 | -0.1274 | 219.72 | 231.26 | 235.12 | 20.31 | 0.1886 | 278,580,684 |
| 2025-09-16 | 30.26 | -9.4132 | -8.7668 | -0.6464 | 220.53 | 231.92 | 235.51 | 18.29 | 0.1995 | 276,513,766 |
| 2025-09-15 | 31.58 | -9.3891 | -8.6052 | -0.7839 | 221.96 | 232.76 | 235.99 | 19.53 | 0.1986 | 276,583,841 |
| 2025-09-12 | 33.62 | -9.4254 | -8.4092 | -1.0162 | 223.32 | 233.57 | 236.44 | 20.54 | 0.2013 | 276,721,372 |
| 2025-09-11 | 29.38 | -9.6401 | -8.1551 | -1.4849 | 224.52 | 234.30 | 236.86 | 21.62 | 0.2199 | 276,606,229 |
| 2025-09-10 | 31.24 | -9.4684 | -7.7839 | -1.6845 | 226.15 | 235.15 | 237.32 | 23.06 | 0.2187 | 276,697,516 |
| 2025-09-09 | 28.44 | -9.4170 | -7.3628 | -2.0542 | 227.64 | 235.94 | 237.75 | 24.61 | 0.2180 | 276,627,523 |
| 2025-09-08 | 29.56 | -9.0108 | -6.8493 | -2.1615 | 229.49 | 236.82 | 238.22 | 26.28 | 0.2120 | 276,820,730 |
| 2025-09-05 | 30.11 | -8.5649 | -6.3089 | -2.2560 | 231.34 | 237.66 | 238.66 | 27.88 | 0.2027 | 276,999,006 |
| 2025-09-04 | 33.57 | -7.9730 | -5.7449 | -2.2282 | 233.27 | 238.50 | 239.09 | 29.21 | 0.1899 | 277,114,921 |
| 2025-09-03 | 28.48 | -7.7125 | -5.1878 | -2.5247 | 234.77 | 239.16 | 239.43 | 31.17 | 0.1839 | 277,039,338 |
| 2025-09-02 | 31.26 | -6.8605 | -4.5567 | -2.3039 | 236.85 | 239.98 | 239.84 | 33.28 | 0.1694 | 277,329,147 |
| 2025-09-01 | 33.71 | -6.1824 | -3.9807 | -2.2017 | 238.62 | 240.65 | 240.17 | 35.55 | 0.1560 | 277,851,851 |
| 2025-08-29 | 35.66 | -5.6342 | -3.4303 | -2.2039 | 240.16 | 241.22 | 240.44 | 37.56 | 0.1411 | 277,953,313 |
| 2025-08-28 | 36.98 | -5.1580 | -2.8793 | -2.2787 | 241.55 | 241.70 | 240.67 | 38.82 | 0.1285 | 277,992,627 |
| 2025-08-27 | 34.73 | -4.6789 | -2.3096 | -2.3693 | 242.87 | 242.13 | 240.86 | 40.18 | 0.1292 | 277,898,006 |
| 2025-08-26 | 37.87 | -3.7956 | -1.7173 | -2.0783 | 244.54 | 242.64 | 241.10 | 41.50 | 0.1459 | 278,113,868 |
| 2025-08-25 | 42.10 | -3.1220 | -1.1977 | -1.9243 | 245.86 | 243.00 | 241.25 | 41.86 | 0.1562 | 278,304,185 |
| 2025-08-22 | 41.08 | -2.8279 | -0.7166 | -2.1112 | 246.68 | 243.17 | 241.30 | 42.25 | 0.1571 | 278,111,667 |
| 2025-08-21 | 42.47 | -2.3095 | -0.1888 | -2.1207 | 247.70 | 243.38 | 241.38 | 42.06 | 0.1573 | 278,239,802 |
| 2025-08-20 | 43.14 | -1.8178 | 0.3413 | -2.1592 | 248.62 | 243.53 | 241.42 | 42.84 | 0.1587 | 278,340,552 |
| 2025-08-19 | 41.41 | -1.2657 | 0.8811 | -2.1469 | 249.53 | 243.65 | 241.44 | 43.69 | 0.1627 | 278,244,487 |
| 2025-08-18 | 43.89 | -0.3390 | 1.4179 | -1.7568 | 250.74 | 243.84 | 241.50 | 44.30 | 0.1505 | 278,348,347 |
| 2025-08-14 | 51.84 | 0.4416 | 1.8571 | -1.4155 | 251.66 | 243.90 | 241.49 | 44.96 | 0.1556 | 278,558,996 |
| 2025-08-13 | 46.98 | 0.3114 | 2.2109 | -1.8996 | 251.52 | 243.60 | 241.30 | 44.64 | 0.1697 | 278,483,328 |
| 2025-08-12 | 47.73 | 0.7516 | 2.6858 | -1.9342 | 252.00 | 243.48 | 241.20 | 44.29 | 0.1726 | 278,620,890 |
| 2025-08-11 | 49.18 | 1.2007 | 3.1694 | -1.9686 | 252.42 | 243.33 | 241.08 | 44.02 | 0.1808 | 278,687,285 |
| 2025-08-08 | 48.45 | 1.5529 | 3.6615 | -2.1087 | 252.67 | 243.10 | 240.94 | 43.72 | 0.1825 | 278,442,381 |
| 2025-08-07 | 48.45 | 2.0816 | 4.1887 | -2.1071 | 253.06 | 242.90 | 240.80 | 44.64 | 0.1829 | 278,442,381 |
| 2025-08-06 | 49.68 | 2.7262 | 4.7155 | -1.9893 | 253.48 | 242.69 | 240.66 | 45.63 | 0.1829 | 278,531,478 |
| 2025-08-05 | 51.49 | 3.3055 | 5.2128 | -1.9073 | 253.75 | 242.41 | 240.49 | 46.32 | 0.1832 | 278,669,830 |
| 2025-08-04 | 50.37 | 3.6915 | 5.6896 | -1.9981 | 253.72 | 242.02 | 240.26 | 47.05 | 0.1832 | 278,610,556 |
| 2025-08-01 | 45.70 | 4.3341 | 6.1892 | -1.8550 | 253.90 | 241.68 | 240.06 | 47.85 | 0.1839 | 278,444,610 |
| 2025-07-31 | 46.72 | 5.9058 | 6.6529 | -0.7471 | 254.94 | 241.60 | 240.00 | 48.70 | 0.1804 | 278,880,221 |
| 2025-07-30 | 54.64 | 7.6223 | 6.8397 | 0.7826 | 255.88 | 241.45 | 239.90 | 50.07 | 0.1779 | 279,050,320 |
| 2025-07-29 | 64.00 | 8.2769 | 6.6441 | 1.6328 | 255.45 | 240.83 | 239.56 | 50.13 | 0.1779 | 279,330,838 |
| 2025-07-28 | 63.10 | 7.6683 | 6.2359 | 1.4324 | 253.60 | 239.74 | 239.00 | 49.33 | 0.1792 | 279,238,517 |
| 2025-07-25 | 59.31 | 6.9836 | 5.8777 | 1.1059 | 251.77 | 238.68 | 238.46 | 48.47 | 0.1730 | 278,965,677 |
| 2025-07-24 | 61.51 | 6.8227 | 5.6013 | 1.2214 | 250.59 | 237.85 | 238.05 | 48.37 | 0.1735 | 279,068,197 |
| 2025-07-23 | 62.96 | 6.2126 | 5.2959 | 0.9167 | 248.97 | 236.90 | 237.58 | 47.87 | 0.1780 | 279,299,241 |
| 2025-07-22 | 65.83 | 5.1399 | 5.0668 | 0.0731 | 246.97 | 235.84 | 237.07 | 47.33 | 0.1819 | 279,668,035 |
| 2025-07-21 | 58.85 | 3.2887 | 5.0485 | -1.7597 | 244.33 | 234.62 | 236.48 | 46.74 | 0.1715 | 277,240,782 |
| 2025-07-18 | 47.70 | 2.5072 | 5.4884 | -2.9812 | 243.10 | 233.89 | 236.15 | 46.18 | 0.1732 | 274,609,293 |
| 2025-07-17 | 46.20 | 3.3059 | 6.2337 | -2.9278 | 243.64 | 233.75 | 236.12 | 48.62 | 0.1767 | 274,519,039 |
| 2025-07-16 | 50.96 | 4.4810 | 6.9657 | -2.4847 | 244.44 | 233.68 | 236.12 | 51.12 | 0.1818 | 274,748,604 |
| 2025-07-15 | 47.36 | 5.2029 | 7.5868 | -2.3840 | 244.59 | 233.36 | 236.01 | 53.80 | 0.1940 | 274,152,831 |
| 2025-07-14 | 53.16 | 6.5576 | 8.1828 | -1.6252 | 245.29 | 233.20 | 235.97 | 56.34 | 0.2055 | 274,638,120 |
| 2025-07-11 | 54.72 | 7.3769 | 8.5891 | -1.2122 | 245.21 | 232.77 | 235.80 | 57.58 | 0.2100 | 274,666,868 |
| 2025-07-10 | 55.47 | 8.1117 | 8.8922 | -0.7805 | 244.92 | 232.25 | 235.60 | 58.91 | 0.2116 | 274,907,768 |
| 2025-07-09 | 56.19 | 8.8297 | 9.0873 | -0.2576 | 244.49 | 231.69 | 235.37 | 59.78 | 0.2113 | 275,028,918 |
| 2025-07-08 | 58.29 | 9.5158 | 9.1517 | 0.3642 | 243.91 | 231.06 | 235.13 | 60.81 | 0.2281 | 275,079,986 |
| 2025-07-07 | 56.26 | 9.9478 | 9.0606 | 0.8872 | 242.95 | 230.32 | 234.83 | 61.93 | 0.2438 | 274,937,678 |
| 2025-07-04 | 61.09 | 10.7617 | 8.8388 | 1.9228 | 242.32 | 229.69 | 234.59 | 62.35 | 0.2543 | 275,022,846 |
| 2025-07-03 | 61.79 | 10.9313 | 8.3581 | 2.5731 | 240.88 | 228.80 | 234.23 | 62.11 | 0.2500 | 275,060,150 |
| 2025-07-02 | 63.84 | 10.8869 | 7.7148 | 3.1720 | 239.18 | 227.84 | 233.85 | 61.86 | 0.2418 | 275,165,736 |
| 2025-07-01 | 74.54 | 10.3664 | 6.9218 | 3.4446 | 236.99 | 226.75 | 233.41 | 61.20 | 0.2285 | 275,594,410 |
| 2025-06-30 | 71.35 | 8.1259 | 6.0607 | 2.0652 | 233.09 | 225.15 | 232.72 | 60.49 | 0.1752 | 275,041,599 |
| 2025-06-27 | 63.24 | 6.1662 | 5.5444 | 0.6218 | 229.84 | 223.83 | 232.20 | 59.72 | 0.1250 | 273,541,586 |
| 2025-06-26 | 58.02 | 5.5097 | 5.3889 | 0.1207 | 228.24 | 223.11 | 231.98 | 59.48 | 0.1121 | 273,045,281 |
| 2025-06-25 | 55.40 | 5.5080 | 5.3588 | 0.1492 | 227.43 | 222.68 | 231.92 | 59.41 | 0.1441 | 272,482,084 |
| 2025-06-24 | 57.92 | 5.8330 | 5.3215 | 0.5115 | 226.95 | 222.36 | 231.91 | 59.47 | 0.1710 | 272,654,857 |
| 2025-06-23 | 60.46 | 5.8575 | 5.1936 | 0.6639 | 226.10 | 221.93 | 231.86 | 59.52 | 0.1915 | 272,937,317 |
| 2025-06-20 | 58.19 | 5.4981 | 5.0276 | 0.4705 | 224.84 | 221.39 | 231.76 | 59.63 | 0.1990 | 272,629,263 |
| 2025-06-19 | 56.44 | 5.3667 | 4.9100 | 0.4568 | 223.88 | 220.96 | 231.72 | 59.75 | 0.2094 | 272,279,737 |
| 2025-06-18 | 54.68 | 5.4264 | 4.7958 | 0.6307 | 223.13 | 220.62 | 231.73 | 60.09 | 0.2187 | 272,125,671 |
| 2025-06-17 | 53.52 | 5.7292 | 4.6381 | 1.0911 | 222.62 | 220.37 | 231.80 | 60.45 | 0.2297 | 271,842,870 |
| 2025-06-16 | 59.15 | 6.2359 | 4.3653 | 1.8705 | 222.26 | 220.18 | 231.89 | 60.83 | 0.2324 | 272,417,284 |
| 2025-06-13 | 62.19 | 5.9773 | 3.8977 | 2.0797 | 221.03 | 219.71 | 231.86 | 61.45 | 0.2529 | 272,644,170 |
| 2025-06-12 | 65.30 | 5.1531 | 3.3778 | 1.7754 | 219.24 | 219.09 | 231.76 | 61.51 | 0.2490 | 273,043,061 |
| 2025-06-11 | 53.37 | 3.6190 | 2.9339 | 0.6850 | 216.84 | 218.31 | 231.58 | 61.58 | 0.2339 | 270,078,553 |
| 2025-06-10 | 51.25 | 3.8481 | 2.7627 | 1.0855 | 216.51 | 218.26 | 231.78 | 62.51 | 0.2386 | 269,771,038 |
| 2025-06-09 | 53.51 | 4.3901 | 2.4913 | 1.8988 | 216.46 | 218.30 | 232.03 | 62.96 | 0.2431 | 270,145,938 |
| 2025-06-05 | 61.02 | 4.7126 | 2.0166 | 2.6960 | 216.09 | 218.24 | 232.23 | 63.04 | 0.2461 | 270,351,149 |
| 2025-06-04 | 61.91 | 4.1392 | 1.3426 | 2.7966 | 214.73 | 217.88 | 232.28 | 62.63 | 0.2407 | 270,513,164 |
| 2025-06-02 | 59.72 | 3.2454 | 0.6434 | 2.6020 | 213.12 | 217.46 | 232.32 | 62.25 | 0.2314 | 270,194,355 |
| 2025-05-30 | 58.61 | 2.4647 | -0.0071 | 2.4717 | 211.77 | 217.18 | 232.43 | 61.68 | 0.2243 | 269,869,932 |
| 2025-05-29 | 60.94 | 1.6359 | -0.6250 | 2.2609 | 210.48 | 216.94 | 232.57 | 61.18 | 0.2175 | 270,144,527 |
| 2025-05-28 | 60.94 | 0.2489 | -1.1902 | 1.4392 | 208.74 | 216.60 | 232.66 | 60.65 | 0.2039 | 270,144,527 |
| 2025-05-27 | 47.79 | -1.5250 | -1.5500 | 0.0250 | 206.82 | 216.25 | 232.76 | 60.13 | 0.1864 | 266,712,545 |
| 2025-05-26 | 47.04 | -1.5271 | -1.5563 | 0.0292 | 207.01 | 216.63 | 233.22 | 60.25 | 0.1866 | 266,511,435 |
| 2025-05-23 | 46.32 | -1.4057 | -1.5636 | 0.1579 | 207.33 | 217.06 | 233.72 | 60.40 | 0.1866 | 266,380,247 |
| 2025-05-22 | 48.14 | -1.1284 | -1.6031 | 0.4747 | 207.78 | 217.54 | 234.23 | 60.51 | 0.1863 | 266,656,308 |
| 2025-05-21 | 46.84 | -1.0636 | -1.7217 | 0.6581 | 207.97 | 217.93 | 234.71 | 60.65 | 0.1867 | 266,394,409 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.