양지사 (030960)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 9,010
전일대비: +380 (+4.40%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 67.31 | 126.2486 | 78.0964 | 48.1522 | 8,515.18 | 8,413.50 | 8,521.44 | 55.16 | 0.0919 | 158,619,590 |
| 2025-11-13 | 57.75 | 94.7834 | 66.0584 | 28.7250 | 8,463.09 | 8,393.28 | 8,513.23 | 53.77 | 0.0735 | 158,163,088 |
| 2025-11-12 | 59.45 | 91.9345 | 58.8771 | 33.0574 | 8,445.52 | 8,385.26 | 8,511.27 | 52.78 | 0.0781 | 158,245,800 |
| 2025-11-11 | 59.45 | 82.8883 | 50.6128 | 32.2755 | 8,421.89 | 8,375.61 | 8,508.60 | 51.85 | 0.0776 | 158,245,800 |
| 2025-11-10 | 54.54 | 70.1365 | 42.5439 | 27.5926 | 8,395.77 | 8,365.63 | 8,505.89 | 50.84 | 0.0732 | 158,043,831 |
| 2025-11-07 | 56.79 | 70.1494 | 35.6458 | 34.5036 | 8,384.80 | 8,361.07 | 8,505.99 | 50.09 | 0.0763 | 158,139,622 |
| 2025-11-06 | 65.11 | 63.0365 | 27.0199 | 36.0166 | 8,366.36 | 8,354.33 | 8,505.08 | 48.82 | 0.0791 | 158,626,660 |
| 2025-11-05 | 59.30 | 32.6772 | 18.0157 | 14.6615 | 8,324.92 | 8,340.58 | 8,500.80 | 48.10 | 0.0650 | 158,227,259 |
| 2025-11-04 | 51.43 | 14.8343 | 14.3503 | 0.4840 | 8,301.23 | 8,333.48 | 8,499.97 | 46.37 | 0.0596 | 156,856,880 |
| 2025-11-03 | 44.65 | 14.2445 | 14.2294 | 0.0152 | 8,298.20 | 8,333.60 | 8,502.83 | 47.18 | 0.0601 | 156,786,509 |
| 2025-10-31 | 48.87 | 28.5572 | 14.2256 | 14.3317 | 8,310.64 | 8,338.80 | 8,508.25 | 48.56 | 0.0599 | 156,848,075 |
| 2025-10-30 | 57.44 | 36.2283 | 10.6426 | 25.5856 | 8,313.87 | 8,340.80 | 8,512.09 | 48.29 | 0.0616 | 156,915,553 |
| 2025-10-29 | 52.93 | 28.1833 | 4.2462 | 23.9370 | 8,299.54 | 8,337.10 | 8,513.13 | 47.26 | 0.0584 | 156,780,337 |
| 2025-10-28 | 58.71 | 27.6868 | -1.7380 | 29.4248 | 8,294.23 | 8,336.66 | 8,515.87 | 46.26 | 0.0576 | 156,854,975 |
| 2025-10-27 | 52.99 | 16.4686 | -9.0942 | 25.5628 | 8,277.83 | 8,332.82 | 8,516.98 | 45.40 | 0.0532 | 156,753,601 |
| 2025-10-24 | 54.16 | 14.1287 | -15.4849 | 29.6136 | 8,272.34 | 8,332.91 | 8,520.12 | 44.98 | 0.0522 | 156,802,901 |
| 2025-10-23 | 55.86 | 8.9003 | -22.8883 | 31.7886 | 8,264.17 | 8,332.33 | 8,522.98 | 44.58 | 0.0507 | 156,843,213 |
| 2025-10-22 | 54.98 | -0.9571 | -30.8355 | 29.8784 | 8,251.97 | 8,330.72 | 8,525.39 | 43.31 | 0.0483 | 156,775,980 |
| 2025-10-21 | 60.57 | -11.4884 | -38.3051 | 26.8167 | 8,240.60 | 8,329.72 | 8,528.17 | 41.81 | 0.0480 | 156,849,177 |
| 2025-10-20 | 50.24 | -34.9449 | -45.0092 | 10.0643 | 8,217.51 | 8,325.31 | 8,529.31 | 40.19 | 0.0427 | 156,738,577 |
| 2025-10-17 | 53.18 | -41.9756 | -47.5253 | 5.5497 | 8,215.14 | 8,328.20 | 8,534.17 | 38.78 | 0.0452 | 156,850,214 |
| 2025-10-16 | 41.80 | -55.4297 | -48.9127 | -6.5170 | 8,207.26 | 8,329.49 | 8,538.28 | 37.89 | 0.0489 | 156,785,687 |
| 2025-10-15 | 44.00 | -53.4685 | -47.2835 | -6.1850 | 8,217.50 | 8,336.93 | 8,545.48 | 37.57 | 0.0480 | 156,826,444 |
| 2025-10-14 | 48.14 | -54.2603 | -45.7372 | -8.5231 | 8,224.60 | 8,343.27 | 8,552.12 | 37.23 | 0.0469 | 156,877,561 |
| 2025-10-13 | 39.90 | -61.6090 | -43.6065 | -18.0025 | 8,225.09 | 8,347.45 | 8,557.70 | 36.86 | 0.0468 | 156,744,460 |
| 2025-10-10 | 33.68 | -58.8924 | -39.1059 | -19.7865 | 8,237.20 | 8,355.50 | 8,565.23 | 36.51 | 0.0446 | 156,655,392 |
| 2025-10-02 | 38.43 | -47.4412 | -34.1592 | -13.2819 | 8,257.96 | 8,366.19 | 8,574.06 | 37.60 | 0.0373 | 156,672,441 |
| 2025-10-01 | 40.18 | -41.2988 | -30.8387 | -10.4601 | 8,271.43 | 8,374.20 | 8,581.52 | 38.78 | 0.0339 | 156,701,705 |
| 2025-09-30 | 40.76 | -35.9128 | -28.2237 | -7.6891 | 8,283.16 | 8,381.46 | 8,588.60 | 38.86 | 0.0312 | 156,718,766 |
| 2025-09-29 | 41.87 | -29.5341 | -26.3014 | -3.2327 | 8,295.07 | 8,388.63 | 8,595.64 | 38.69 | 0.0286 | 156,745,658 |
| 2025-09-26 | 57.10 | -22.9993 | -25.4933 | 2.4940 | 8,306.13 | 8,395.36 | 8,602.46 | 38.38 | 0.0315 | 156,824,580 |
| 2025-09-25 | 39.63 | -35.7058 | -26.1168 | -9.5891 | 8,296.25 | 8,395.21 | 8,605.86 | 37.57 | 0.0312 | 156,592,310 |
| 2025-09-24 | 39.63 | -33.0774 | -23.7195 | -9.3579 | 8,304.27 | 8,401.14 | 8,612.34 | 38.10 | 0.0313 | 156,592,310 |
| 2025-09-23 | 39.63 | -29.2414 | -21.3800 | -7.8613 | 8,313.14 | 8,407.29 | 8,618.94 | 38.55 | 0.0304 | 156,592,310 |
| 2025-09-22 | 41.90 | -23.9199 | -19.4147 | -4.5052 | 8,322.95 | 8,413.63 | 8,625.64 | 39.59 | 0.0316 | 156,620,637 |
| 2025-09-19 | 42.66 | -19.8343 | -18.2884 | -1.5460 | 8,330.63 | 8,419.18 | 8,631.96 | 41.17 | 0.0310 | 156,639,822 |
| 2025-09-18 | 44.15 | -15.3494 | -17.9019 | 2.5525 | 8,338.06 | 8,424.58 | 8,638.21 | 42.27 | 0.0326 | 156,704,006 |
| 2025-09-17 | 49.78 | -11.4381 | -18.5400 | 7.1019 | 8,344.17 | 8,429.48 | 8,644.23 | 42.80 | 0.0339 | 156,732,686 |
| 2025-09-16 | 49.78 | -13.4068 | -20.3155 | 6.9087 | 8,343.56 | 8,432.17 | 8,649.17 | 42.85 | 0.0340 | 156,732,686 |
| 2025-09-15 | 50.57 | -15.7245 | -22.0427 | 6.3182 | 8,342.88 | 8,434.96 | 8,654.20 | 43.24 | 0.0340 | 156,759,167 |
| 2025-09-12 | 54.62 | -19.4722 | -23.6222 | 4.1501 | 8,341.08 | 8,437.50 | 8,659.15 | 43.00 | 0.0345 | 156,797,927 |
| 2025-09-11 | 48.49 | -29.0633 | -24.6597 | -4.4035 | 8,333.82 | 8,438.43 | 8,663.33 | 42.88 | 0.0340 | 156,771,058 |
| 2025-09-10 | 42.15 | -32.7368 | -23.5588 | -9.1780 | 8,334.23 | 8,442.11 | 8,668.94 | 43.12 | 0.0344 | 156,739,084 |
| 2025-09-09 | 42.15 | -29.8221 | -21.2643 | -8.5578 | 8,342.04 | 8,448.28 | 8,675.81 | 43.72 | 0.0329 | 156,739,084 |
| 2025-09-08 | 45.61 | -25.6682 | -19.1249 | -6.5433 | 8,350.68 | 8,454.66 | 8,682.80 | 44.25 | 0.0354 | 156,776,292 |
| 2025-09-05 | 43.01 | -25.0838 | -17.4891 | -7.5947 | 8,354.96 | 8,459.57 | 8,689.06 | 44.87 | 0.0375 | 156,752,076 |
| 2025-09-04 | 43.01 | -20.9185 | -15.5904 | -5.3281 | 8,362.85 | 8,465.65 | 8,695.94 | 45.10 | 0.0379 | 156,752,076 |
| 2025-09-03 | 43.01 | -15.2978 | -14.2584 | -1.0394 | 8,371.57 | 8,471.95 | 8,702.93 | 45.35 | 0.0374 | 156,752,076 |
| 2025-09-02 | 43.01 | -7.9012 | -13.9985 | 6.0974 | 8,381.21 | 8,478.45 | 8,710.04 | 45.52 | 0.0370 | 156,752,076 |
| 2025-09-01 | 54.69 | 1.6545 | -15.5229 | 17.1774 | 8,391.86 | 8,485.18 | 8,717.26 | 45.78 | 0.0363 | 156,819,986 |
| 2025-08-29 | 49.76 | -4.5003 | -19.8172 | 15.3169 | 8,384.69 | 8,486.03 | 8,721.59 | 45.11 | 0.0351 | 156,759,084 |
| 2025-08-28 | 50.49 | -5.1634 | -23.6465 | 18.4831 | 8,384.13 | 8,489.29 | 8,727.16 | 44.50 | 0.0350 | 156,808,302 |
| 2025-08-27 | 49.11 | -6.9528 | -28.2672 | 21.3145 | 8,382.46 | 8,492.32 | 8,732.66 | 43.96 | 0.0347 | 156,776,264 |
| 2025-08-26 | 54.79 | -7.0992 | -33.5959 | 26.4967 | 8,382.72 | 8,496.12 | 8,738.58 | 43.03 | 0.0362 | 156,804,424 |
| 2025-08-25 | 50.83 | -15.3283 | -40.2200 | 24.8917 | 8,374.58 | 8,497.35 | 8,743.27 | 41.49 | 0.0341 | 156,743,860 |
| 2025-08-22 | 56.17 | -19.4995 | -46.4430 | 26.9434 | 8,371.91 | 8,500.65 | 8,749.04 | 40.11 | 0.0350 | 156,785,598 |
| 2025-08-21 | 56.17 | -31.6672 | -53.1788 | 21.5116 | 8,361.58 | 8,501.69 | 8,753.73 | 38.46 | 0.0396 | 156,785,598 |
| 2025-08-20 | 47.30 | -46.7370 | -58.5567 | 11.8197 | 8,350.17 | 8,502.76 | 8,758.49 | 36.81 | 0.0473 | 156,692,029 |
| 2025-08-19 | 47.30 | -52.0553 | -61.5116 | 9.4563 | 8,351.24 | 8,508.28 | 8,765.53 | 34.72 | 0.0588 | 156,692,029 |
| 2025-08-18 | 44.31 | -58.0863 | -63.8757 | 5.7894 | 8,352.43 | 8,513.98 | 8,772.68 | 34.24 | 0.0650 | 156,622,422 |
| 2025-08-14 | 48.11 | -60.8664 | -65.3230 | 4.4567 | 8,357.94 | 8,521.23 | 8,780.62 | 33.42 | 0.0692 | 156,661,941 |
| 2025-08-13 | 43.62 | -69.6385 | -66.4372 | -3.2013 | 8,357.73 | 8,526.70 | 8,787.69 | 32.69 | 0.0718 | 156,594,280 |
| 2025-08-12 | 46.09 | -73.7130 | -65.6369 | -8.0761 | 8,363.80 | 8,534.39 | 8,795.89 | 32.27 | 0.0733 | 156,639,877 |
| 2025-08-11 | 33.94 | -81.9140 | -63.6179 | -18.2961 | 8,366.31 | 8,540.97 | 8,803.55 | 31.81 | 0.0750 | 156,544,046 |
| 2025-08-08 | 35.54 | -76.9354 | -59.0438 | -17.8916 | 8,383.82 | 8,552.53 | 8,813.70 | 31.88 | 0.0717 | 156,574,294 |
| 2025-08-07 | 37.16 | -72.5165 | -54.5709 | -17.9456 | 8,400.01 | 8,563.47 | 8,823.51 | 31.60 | 0.0688 | 156,631,800 |
| 2025-08-06 | 40.59 | -68.8761 | -50.0845 | -18.7916 | 8,414.75 | 8,573.75 | 8,832.98 | 31.38 | 0.0656 | 156,681,955 |
| 2025-08-05 | 38.84 | -69.3368 | -45.3866 | -23.9502 | 8,424.72 | 8,582.36 | 8,841.60 | 30.66 | 0.0639 | 156,621,740 |
| 2025-08-04 | 39.93 | -66.8800 | -39.3991 | -27.4809 | 8,437.85 | 8,591.93 | 8,850.70 | 30.09 | 0.0613 | 156,770,204 |
| 2025-08-01 | 36.62 | -64.8077 | -32.5288 | -32.2789 | 8,450.25 | 8,601.14 | 8,859.62 | 28.75 | 0.0590 | 156,673,488 |
| 2025-07-31 | 37.59 | -57.1474 | -24.4591 | -32.6883 | 8,468.17 | 8,612.03 | 8,869.36 | 27.31 | 0.0550 | 157,534,305 |
| 2025-07-30 | 36.82 | -48.5752 | -16.2870 | -32.2882 | 8,485.88 | 8,622.61 | 8,878.93 | 29.07 | 0.0511 | 157,509,514 |
| 2025-07-29 | 31.30 | -35.9092 | -8.2150 | -27.6942 | 8,506.49 | 8,633.88 | 8,888.83 | 30.34 | 0.0453 | 157,499,268 |
| 2025-07-28 | 39.54 | -12.0932 | -1.2914 | -10.8018 | 8,536.65 | 8,647.91 | 8,900.07 | 31.70 | 0.0322 | 157,540,726 |
| 2025-07-25 | 41.22 | 0.1533 | 1.4090 | -1.2557 | 8,551.04 | 8,656.32 | 8,908.47 | 33.74 | 0.0289 | 157,562,100 |
| 2025-07-24 | 48.93 | 12.7275 | 1.7229 | 11.0046 | 8,563.78 | 8,663.99 | 8,916.51 | 35.41 | 0.0277 | 157,608,017 |
| 2025-07-23 | 53.59 | 16.3735 | -1.0282 | 17.4017 | 8,565.23 | 8,667.85 | 8,922.67 | 35.68 | 0.0279 | 157,631,777 |
| 2025-07-22 | 58.79 | 14.6798 | -5.3786 | 20.0584 | 8,560.51 | 8,669.81 | 8,927.93 | 35.08 | 0.0270 | 157,660,097 |
| 2025-07-21 | 55.44 | 6.1955 | -10.3932 | 16.5887 | 8,548.99 | 8,669.81 | 8,932.26 | 34.28 | 0.0233 | 157,602,716 |
| 2025-07-18 | 54.76 | 0.3671 | -14.5404 | 14.9075 | 8,541.52 | 8,671.50 | 8,937.51 | 33.90 | 0.0246 | 157,577,171 |
| 2025-07-17 | 52.04 | -6.0591 | -18.2673 | 12.2082 | 8,534.31 | 8,673.58 | 8,943.02 | 33.63 | 0.0230 | 157,557,830 |
| 2025-07-16 | 52.04 | -10.1004 | -21.3193 | 11.2189 | 8,530.55 | 8,677.09 | 8,949.29 | 33.32 | 0.0244 | 157,557,830 |
| 2025-07-15 | 52.72 | -15.1117 | -24.1241 | 9.0124 | 8,526.40 | 8,680.72 | 8,955.66 | 33.24 | 0.0244 | 157,590,710 |
| 2025-07-14 | 48.98 | -22.3063 | -26.3772 | 4.0709 | 8,520.75 | 8,684.14 | 8,961.97 | 33.15 | 0.0263 | 157,561,566 |
| 2025-07-11 | 50.21 | -25.0557 | -27.3949 | 2.3392 | 8,520.83 | 8,689.70 | 8,969.40 | 33.05 | 0.0282 | 157,582,732 |
| 2025-07-10 | 45.79 | -30.2368 | -27.9797 | -2.2571 | 8,518.82 | 8,694.77 | 8,976.62 | 33.05 | 0.0436 | 157,540,241 |
| 2025-07-09 | 46.90 | -29.2827 | -27.4154 | -1.8673 | 8,523.95 | 8,702.39 | 8,985.13 | 33.30 | 0.0483 | 157,585,846 |
| 2025-07-08 | 44.41 | -29.6754 | -26.9486 | -2.7269 | 8,527.53 | 8,709.59 | 8,993.46 | 32.78 | 0.0479 | 157,559,537 |
| 2025-07-07 | 44.41 | -25.6723 | -26.2669 | 0.5946 | 8,535.69 | 8,718.39 | 9,002.59 | 32.39 | 0.0483 | 157,559,537 |
| 2025-07-04 | 48.85 | -20.1894 | -26.4155 | 6.2261 | 8,544.71 | 8,727.49 | 9,011.88 | 31.79 | 0.0467 | 157,591,805 |
| 2025-07-03 | 49.88 | -22.0612 | -27.9720 | 5.9109 | 8,545.20 | 8,733.85 | 9,019.81 | 30.95 | 0.0476 | 157,672,136 |
| 2025-07-02 | 47.84 | -26.1657 | -29.4497 | 3.2840 | 8,543.65 | 8,739.74 | 9,027.54 | 29.69 | 0.0501 | 157,630,049 |
| 2025-07-01 | 50.72 | -26.9513 | -30.2707 | 3.3194 | 8,546.14 | 8,747.19 | 9,036.07 | 28.24 | 0.0560 | 157,728,681 |
| 2025-06-30 | 47.28 | -33.6711 | -31.1006 | -2.5705 | 8,542.57 | 8,752.86 | 9,043.73 | 27.30 | 0.0576 | 157,693,641 |
| 2025-06-27 | 44.72 | -34.6310 | -30.4580 | -4.1730 | 8,546.00 | 8,761.09 | 9,052.70 | 26.55 | 0.0581 | 157,664,595 |
| 2025-06-26 | 46.83 | -30.2615 | -29.4147 | -0.8468 | 8,555.05 | 8,771.29 | 9,062.66 | 25.74 | 0.0591 | 157,696,776 |
| 2025-06-25 | 47.25 | -29.3351 | -29.2030 | -0.1321 | 8,559.80 | 8,780.15 | 9,071.95 | 24.41 | 0.0600 | 157,891,061 |
| 2025-06-24 | 45.92 | -28.7443 | -29.1700 | 0.4257 | 8,563.98 | 8,788.97 | 9,081.23 | 24.05 | 0.0613 | 157,865,418 |
| 2025-06-23 | 41.83 | -24.5175 | -29.2764 | 4.7589 | 8,571.77 | 8,799.11 | 9,091.16 | 24.21 | 0.0613 | 157,832,351 |
| 2025-06-20 | 47.79 | -9.6023 | -30.4662 | 20.8638 | 8,589.85 | 8,812.63 | 9,102.78 | 24.32 | 0.0595 | 157,920,041 |
| 2025-06-19 | 49.86 | -6.7164 | -35.6821 | 28.9657 | 8,593.00 | 8,821.20 | 9,111.90 | 22.96 | 0.0604 | 157,946,692 |
| 2025-06-18 | 48.19 | -8.0261 | -42.9235 | 34.8975 | 8,591.21 | 8,828.36 | 9,120.34 | 21.24 | 0.0601 | 157,894,028 |
| 2025-06-17 | 50.53 | -5.5083 | -51.6479 | 46.1396 | 8,593.44 | 8,837.12 | 9,129.59 | 19.37 | 0.0599 | 157,944,174 |
| 2025-06-16 | 50.15 | -8.3236 | -63.1828 | 54.8592 | 8,589.59 | 8,844.14 | 9,137.98 | 17.37 | 0.0625 | 157,773,668 |
| 2025-06-13 | 59.79 | -10.7777 | -76.8976 | 66.1199 | 8,586.39 | 8,851.73 | 9,146.69 | 15.54 | 0.0615 | 157,873,381 |
| 2025-06-12 | 56.77 | -37.1715 | -93.4276 | 56.2561 | 8,558.64 | 8,851.79 | 9,151.67 | 12.80 | 0.0502 | 157,322,772 |
| 2025-06-11 | 50.22 | -61.1552 | -107.4916 | 46.3364 | 8,537.44 | 8,854.90 | 9,158.26 | 11.47 | 0.0429 | 157,230,525 |
| 2025-06-10 | 55.25 | -73.5686 | -119.0757 | 45.5071 | 8,531.91 | 8,863.88 | 9,167.81 | 11.31 | 0.0467 | 157,545,740 |
| 2025-06-09 | 48.25 | -99.5424 | -130.4525 | 30.9100 | 8,514.22 | 8,869.44 | 9,175.67 | 10.68 | 0.0462 | 157,457,138 |
| 2025-06-05 | 45.26 | -114.9557 | -138.1800 | 23.2243 | 8,511.51 | 8,880.61 | 9,186.35 | 11.41 | 0.0485 | 157,427,136 |
| 2025-06-04 | 42.17 | -126.8475 | -143.9861 | 17.1385 | 8,514.82 | 8,894.19 | 9,198.23 | 11.92 | 0.0493 | 157,410,127 |
| 2025-06-02 | 36.62 | -134.0716 | -148.2707 | 14.1991 | 8,524.80 | 8,910.26 | 9,211.30 | 11.90 | 0.0499 | 157,385,331 |
| 2025-05-30 | 40.20 | -131.1603 | -151.8205 | 20.6602 | 8,546.36 | 8,930.27 | 9,226.28 | 11.89 | 0.0513 | 157,404,095 |
| 2025-05-29 | 42.11 | -135.7183 | -156.9855 | 21.2672 | 8,559.66 | 8,947.57 | 9,239.84 | 12.46 | 0.0501 | 157,421,243 |
| 2025-05-28 | 38.87 | -144.6529 | -162.3023 | 17.6495 | 8,569.10 | 8,963.76 | 9,252.77 | 13.00 | 0.0500 | 157,400,015 |
| 2025-05-27 | 39.91 | -147.8435 | -166.7147 | 18.8712 | 8,585.85 | 8,982.53 | 9,266.94 | 13.25 | 0.0498 | 157,443,005 |
| 2025-05-26 | 38.90 | -152.8200 | -171.4325 | 18.6125 | 8,601.20 | 9,000.92 | 9,280.84 | 13.79 | 0.0528 | 157,426,602 |
| 2025-05-23 | 41.14 | -154.9126 | -176.0856 | 21.1730 | 8,620.27 | 9,020.61 | 9,295.30 | 14.38 | 0.0519 | 157,446,465 |
| 2025-05-22 | 42.11 | -162.4576 | -181.3789 | 18.9213 | 8,633.99 | 9,038.60 | 9,308.84 | 15.01 | 0.0541 | 157,465,242 |
| 2025-05-21 | 38.53 | -172.7792 | -186.1092 | 13.3300 | 8,645.99 | 9,056.18 | 9,322.10 | 15.97 | 0.0593 | 157,414,502 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.