이지홀딩스 (035810)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 4,250
전일대비: -40 (-0.93%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 65.60 | 115.5095 | 61.1175 | 54.3920 | 4,021.70 | 3,899.90 | 3,774.01 | 23.60 | 0.2253 | 418,260,805 |
| 2025-11-13 | 68.57 | 109.7327 | 47.5195 | 62.2131 | 3,997.67 | 3,888.03 | 3,766.01 | 22.37 | 0.2176 | 418,502,219 |
| 2025-11-12 | 76.63 | 96.6905 | 31.9663 | 64.7242 | 3,966.90 | 3,874.41 | 3,757.21 | 20.40 | 0.2023 | 419,038,951 |
| 2025-11-11 | 73.77 | 68.4557 | 15.7852 | 52.6705 | 3,922.36 | 3,856.93 | 3,746.57 | 18.68 | 0.1688 | 418,673,019 |
| 2025-11-10 | 76.37 | 41.6040 | 2.6176 | 38.9864 | 3,883.67 | 3,842.25 | 3,737.44 | 16.34 | 0.1394 | 419,092,640 |
| 2025-11-07 | 68.21 | 3.6717 | -7.1290 | 10.8007 | 3,837.74 | 3,826.05 | 3,727.65 | 13.97 | 0.0877 | 418,209,619 |
| 2025-11-06 | 48.53 | -20.8699 | -9.8292 | -11.0407 | 3,811.71 | 3,817.28 | 3,721.64 | 12.91 | 0.0644 | 417,408,325 |
| 2025-11-05 | 38.41 | -23.3812 | -7.0690 | -16.3121 | 3,812.41 | 3,817.69 | 3,720.24 | 13.07 | 0.0650 | 417,304,558 |
| 2025-11-04 | 36.23 | -18.1009 | -2.9910 | -15.1100 | 3,821.62 | 3,820.83 | 3,720.16 | 12.05 | 0.0611 | 417,165,435 |
| 2025-11-03 | 37.05 | -9.5709 | 0.7865 | -10.3574 | 3,833.36 | 3,824.59 | 3,720.33 | 11.34 | 0.0538 | 417,318,710 |
| 2025-10-31 | 42.33 | 0.4376 | 3.3758 | -2.9382 | 3,845.30 | 3,828.14 | 3,720.34 | 11.48 | 0.0461 | 417,541,596 |
| 2025-10-30 | 48.80 | 7.0966 | 4.1104 | 2.9862 | 3,852.17 | 3,829.77 | 3,719.34 | 12.15 | 0.0454 | 417,705,892 |
| 2025-10-29 | 49.38 | 9.3836 | 3.3638 | 6.0198 | 3,853.45 | 3,829.42 | 3,717.31 | 12.82 | 0.0462 | 417,863,538 |
| 2025-10-28 | 56.26 | 11.6571 | 1.8589 | 9.7982 | 3,854.34 | 3,828.89 | 3,715.16 | 13.22 | 0.0468 | 418,047,412 |
| 2025-10-27 | 61.30 | 8.7893 | -0.5906 | 9.3800 | 3,849.54 | 3,826.48 | 3,712.05 | 12.59 | 0.0453 | 418,133,826 |
| 2025-10-24 | 62.04 | 1.4375 | -2.9356 | 4.3731 | 3,840.54 | 3,822.80 | 3,708.31 | 11.10 | 0.0387 | 418,361,866 |
| 2025-10-23 | 48.13 | -8.4761 | -4.0289 | -4.4471 | 3,830.07 | 3,818.83 | 3,704.41 | 9.61 | 0.0317 | 418,175,914 |
| 2025-10-22 | 46.61 | -8.7879 | -2.9171 | -5.8708 | 3,831.13 | 3,818.79 | 3,702.47 | 9.33 | 0.0391 | 418,052,125 |
| 2025-10-21 | 44.35 | -8.0400 | -1.4494 | -6.5906 | 3,833.35 | 3,819.09 | 3,700.66 | 9.85 | 0.0437 | 417,926,308 |
| 2025-10-20 | 44.35 | -5.4411 | 0.1982 | -5.6393 | 3,837.39 | 3,819.91 | 3,699.08 | 10.41 | 0.0500 | 417,926,308 |
| 2025-10-17 | 45.46 | -2.0449 | 1.6080 | -3.6529 | 3,841.85 | 3,820.75 | 3,697.47 | 10.71 | 0.0609 | 417,969,109 |
| 2025-10-16 | 51.42 | 1.3016 | 2.5213 | -1.2197 | 3,845.73 | 3,821.28 | 3,695.66 | 11.27 | 0.0601 | 418,092,271 |
| 2025-10-15 | 53.37 | 0.4630 | 2.8262 | -2.3632 | 3,844.76 | 3,820.14 | 3,692.98 | 11.24 | 0.0608 | 418,173,382 |
| 2025-10-14 | 51.67 | -2.1414 | 3.4170 | -5.5584 | 3,842.10 | 3,818.45 | 3,690.01 | 11.21 | 0.0611 | 418,059,978 |
| 2025-10-13 | 44.09 | -3.9071 | 4.8066 | -8.7136 | 3,840.74 | 3,817.21 | 3,687.23 | 12.05 | 0.0613 | 417,879,144 |
| 2025-10-10 | 44.63 | 0.0052 | 6.9850 | -6.9798 | 3,845.56 | 3,817.96 | 3,685.42 | 11.63 | 0.0592 | 417,996,552 |
| 2025-10-02 | 52.40 | 4.4895 | 8.7299 | -4.2404 | 3,850.35 | 3,818.57 | 3,683.50 | 12.14 | 0.0583 | 418,210,747 |
| 2025-10-01 | 52.40 | 3.5296 | 9.7900 | -6.2604 | 3,848.81 | 3,817.00 | 3,680.45 | 12.75 | 0.0597 | 418,210,747 |
| 2025-09-30 | 50.09 | 2.2531 | 11.3551 | -9.1020 | 3,847.11 | 3,815.37 | 3,677.34 | 13.61 | 0.0647 | 418,149,976 |
| 2025-09-29 | 51.84 | 2.6274 | 13.6306 | -11.0032 | 3,847.33 | 3,814.37 | 3,674.53 | 14.53 | 0.0701 | 418,196,798 |
| 2025-09-26 | 43.27 | 1.5397 | 16.3814 | -14.8417 | 3,846.00 | 3,812.82 | 3,671.41 | 15.51 | 0.0731 | 418,122,560 |
| 2025-09-25 | 44.86 | 7.2562 | 20.0919 | -12.8356 | 3,851.89 | 3,813.60 | 3,669.42 | 15.37 | 0.0742 | 418,262,366 |
| 2025-09-24 | 45.37 | 12.9198 | 23.3008 | -10.3810 | 3,856.83 | 3,813.89 | 3,667.14 | 15.79 | 0.0739 | 418,323,137 |
| 2025-09-23 | 44.78 | 19.4515 | 25.8960 | -6.4445 | 3,861.76 | 3,814.02 | 3,664.74 | 16.24 | 0.0749 | 418,253,352 |
| 2025-09-22 | 47.65 | 28.0146 | 27.5072 | 0.5074 | 3,867.73 | 3,814.32 | 3,662.38 | 16.97 | 0.0746 | 418,376,988 |
| 2025-09-19 | 52.88 | 35.4821 | 27.3803 | 8.1018 | 3,871.18 | 3,813.62 | 3,659.48 | 18.14 | 0.0749 | 418,470,370 |
| 2025-09-18 | 58.23 | 39.4064 | 25.3548 | 14.0516 | 3,869.72 | 3,811.20 | 3,655.69 | 18.66 | 0.0759 | 418,540,290 |
| 2025-09-17 | 57.79 | 39.2602 | 21.8419 | 17.4183 | 3,863.38 | 3,807.18 | 3,651.08 | 17.82 | 0.0741 | 418,482,191 |
| 2025-09-16 | 62.03 | 39.0116 | 17.4874 | 21.5243 | 3,856.89 | 3,803.18 | 3,646.47 | 16.92 | 0.0727 | 418,544,124 |
| 2025-09-15 | 69.49 | 34.5633 | 12.1063 | 22.4570 | 3,846.03 | 3,797.87 | 3,641.20 | 14.99 | 0.0664 | 418,670,372 |
| 2025-09-12 | 60.20 | 22.7829 | 6.4921 | 16.2908 | 3,828.25 | 3,790.51 | 3,634.92 | 13.07 | 0.0497 | 418,456,983 |
| 2025-09-11 | 60.95 | 19.1245 | 2.4194 | 16.7051 | 3,820.70 | 3,786.79 | 3,630.47 | 12.41 | 0.0454 | 418,532,385 |
| 2025-09-10 | 60.03 | 13.6677 | -1.7569 | 15.4246 | 3,811.82 | 3,782.79 | 3,625.85 | 11.70 | 0.0471 | 418,442,131 |
| 2025-09-09 | 60.03 | 7.5223 | -5.6131 | 13.1354 | 3,803.07 | 3,778.98 | 3,621.33 | 10.47 | 0.0445 | 418,442,131 |
| 2025-09-08 | 54.98 | -0.4309 | -8.8969 | 8.4661 | 3,793.39 | 3,775.05 | 3,616.73 | 9.42 | 0.0386 | 418,314,241 |
| 2025-09-05 | 52.44 | -4.9758 | -11.0134 | 6.0377 | 3,788.48 | 3,772.85 | 3,612.98 | 9.12 | 0.0364 | 418,269,812 |
| 2025-09-04 | 52.44 | -8.1589 | -12.5229 | 4.3640 | 3,785.69 | 3,771.42 | 3,609.58 | 9.05 | 0.0356 | 418,269,812 |
| 2025-09-03 | 46.75 | -12.1030 | -13.6139 | 1.5109 | 3,782.61 | 3,769.94 | 3,606.13 | 9.14 | 0.0366 | 418,195,238 |
| 2025-09-02 | 45.08 | -11.3611 | -13.9916 | 2.6305 | 3,784.99 | 3,770.28 | 3,603.54 | 9.36 | 0.0366 | 418,151,634 |
| 2025-09-01 | 47.38 | -8.7216 | -14.6492 | 5.9276 | 3,789.19 | 3,771.14 | 3,601.16 | 9.86 | 0.0415 | 418,224,785 |
| 2025-08-29 | 47.38 | -7.7713 | -16.1311 | 8.3598 | 3,791.21 | 3,771.18 | 3,598.33 | 10.57 | 0.0524 | 418,224,785 |
| 2025-08-28 | 51.43 | -6.4453 | -18.2211 | 11.7758 | 3,793.45 | 3,771.22 | 3,595.44 | 11.26 | 0.0527 | 418,388,719 |
| 2025-08-27 | 48.71 | -9.2409 | -21.1650 | 11.9241 | 3,791.18 | 3,769.73 | 3,591.75 | 11.66 | 0.0540 | 418,256,177 |
| 2025-08-26 | 51.39 | -9.6201 | -24.1460 | 14.5259 | 3,791.83 | 3,769.21 | 3,588.50 | 12.24 | 0.0665 | 418,339,086 |
| 2025-08-25 | 51.83 | -13.0188 | -27.7775 | 14.7588 | 3,789.39 | 3,767.66 | 3,584.70 | 12.30 | 0.0729 | 418,431,813 |
| 2025-08-22 | 49.41 | -17.6764 | -31.4672 | 13.7908 | 3,786.17 | 3,765.89 | 3,580.74 | 12.36 | 0.0709 | 418,329,965 |
| 2025-08-21 | 50.19 | -20.3097 | -34.9149 | 14.6052 | 3,785.77 | 3,765.07 | 3,577.23 | 13.15 | 0.0699 | 418,428,686 |
| 2025-08-20 | 48.69 | -24.3934 | -38.5662 | 14.1728 | 3,784.27 | 3,763.89 | 3,573.48 | 13.93 | 0.0699 | 418,367,918 |
| 2025-08-19 | 51.58 | -27.2145 | -42.1094 | 14.8949 | 3,784.72 | 3,763.34 | 3,570.01 | 14.77 | 0.0725 | 418,507,861 |
| 2025-08-18 | 48.76 | -34.4922 | -45.8332 | 11.3410 | 3,781.00 | 3,761.42 | 3,565.81 | 14.85 | 0.0743 | 418,264,486 |
| 2025-08-14 | 51.18 | -39.2067 | -48.6684 | 9.4617 | 3,781.11 | 3,760.79 | 3,562.21 | 15.78 | 0.0784 | 418,373,069 |
| 2025-08-13 | 42.01 | -48.2175 | -51.0338 | 2.8163 | 3,777.54 | 3,758.95 | 3,557.96 | 16.91 | 0.0959 | 418,276,375 |
| 2025-08-12 | 43.93 | -46.7990 | -51.7379 | 4.9389 | 3,786.23 | 3,761.12 | 3,555.66 | 17.34 | 0.1144 | 418,366,988 |
| 2025-08-11 | 44.88 | -47.3624 | -52.9726 | 5.6103 | 3,792.67 | 3,762.34 | 3,552.81 | 17.98 | 0.1336 | 418,433,813 |
| 2025-08-08 | 46.43 | -48.9198 | -54.3752 | 5.4554 | 3,798.22 | 3,763.10 | 3,549.67 | 18.78 | 0.1537 | 418,525,033 |
| 2025-08-07 | 47.97 | -52.7415 | -55.7391 | 2.9976 | 3,801.71 | 3,763.04 | 3,546.05 | 20.04 | 0.1682 | 418,585,099 |
| 2025-08-06 | 50.46 | -59.3977 | -56.4885 | -2.9092 | 3,802.95 | 3,762.12 | 3,541.95 | 21.55 | 0.1813 | 418,655,284 |
| 2025-08-05 | 45.90 | -71.1021 | -55.7611 | -15.3410 | 3,800.10 | 3,759.82 | 3,537.11 | 23.17 | 0.1916 | 418,510,050 |
| 2025-08-04 | 40.84 | -77.8798 | -51.9259 | -25.9539 | 3,804.32 | 3,759.82 | 3,533.36 | 23.78 | 0.1941 | 418,376,239 |
| 2025-08-01 | 36.93 | -78.2705 | -45.4374 | -32.8331 | 3,816.36 | 3,762.18 | 3,530.73 | 23.84 | 0.1897 | 418,258,152 |
| 2025-07-31 | 42.39 | -72.5398 | -37.2291 | -35.3107 | 3,834.92 | 3,766.33 | 3,528.89 | 24.26 | 0.1803 | 418,460,473 |
| 2025-07-30 | 38.79 | -74.8612 | -28.4015 | -46.4597 | 3,844.38 | 3,767.05 | 3,525.26 | 25.07 | 0.1808 | 418,290,203 |
| 2025-07-29 | 29.18 | -72.1533 | -16.7865 | -55.3668 | 3,859.58 | 3,769.32 | 3,522.32 | 25.95 | 0.1756 | 417,801,887 |
| 2025-07-28 | 29.80 | -56.9567 | -2.9448 | -54.0119 | 3,887.43 | 3,775.23 | 3,521.10 | 24.56 | 0.1578 | 417,930,100 |
| 2025-07-25 | 34.58 | -38.2592 | 10.5581 | -48.8173 | 3,916.64 | 3,780.83 | 3,519.61 | 23.26 | 0.1347 | 418,270,928 |
| 2025-07-24 | 35.59 | -24.5287 | 22.7625 | -47.2911 | 3,937.86 | 3,783.06 | 3,516.32 | 22.55 | 0.1209 | 418,340,575 |
| 2025-07-23 | 39.02 | -8.6831 | 34.5852 | -43.2684 | 3,959.22 | 3,784.69 | 3,512.65 | 21.92 | 0.1073 | 418,578,650 |
| 2025-07-22 | 40.71 | 5.0496 | 45.4023 | -40.3527 | 3,975.98 | 3,784.17 | 3,507.82 | 21.64 | 0.0976 | 418,762,345 |
| 2025-07-21 | 41.54 | 19.4496 | 55.4905 | -36.0409 | 3,991.34 | 3,782.62 | 3,502.40 | 21.66 | 0.0920 | 418,957,082 |
| 2025-07-18 | 42.08 | 36.0191 | 64.5007 | -28.4816 | 4,006.75 | 3,780.51 | 3,496.64 | 21.80 | 0.0954 | 419,116,545 |
| 2025-07-17 | 50.14 | 55.6257 | 71.6211 | -15.9954 | 4,022.72 | 3,777.98 | 3,490.62 | 22.35 | 0.0923 | 419,391,518 |
| 2025-07-16 | 53.30 | 66.0963 | 75.6200 | -9.5237 | 4,026.16 | 3,770.79 | 3,482.23 | 24.06 | 0.0922 | 419,508,723 |
| 2025-07-15 | 56.62 | 73.9173 | 78.0009 | -4.0836 | 4,025.23 | 3,761.84 | 3,472.94 | 25.45 | 0.0981 | 419,629,250 |
| 2025-07-14 | 60.50 | 78.2428 | 79.0218 | -0.7790 | 4,019.47 | 3,751.05 | 3,462.74 | 26.40 | 0.1010 | 419,747,253 |
| 2025-07-11 | 59.99 | 77.5347 | 79.2165 | -1.6818 | 4,007.83 | 3,738.21 | 3,451.52 | 26.90 | 0.1038 | 419,664,678 |
| 2025-07-10 | 61.09 | 76.5214 | 79.6370 | -3.1156 | 3,996.03 | 3,725.26 | 3,440.29 | 27.44 | 0.1030 | 419,815,684 |
| 2025-07-09 | 60.64 | 72.5877 | 80.4159 | -7.8282 | 3,981.40 | 3,711.37 | 3,428.61 | 27.53 | 0.0999 | 419,671,787 |
| 2025-07-08 | 57.23 | 67.5292 | 82.3729 | -14.8438 | 3,966.28 | 3,697.35 | 3,416.91 | 27.62 | 0.0982 | 419,546,704 |
| 2025-07-07 | 53.21 | 67.7268 | 86.0839 | -18.3571 | 3,957.47 | 3,685.40 | 3,406.27 | 28.30 | 0.0986 | 419,451,540 |
| 2025-07-04 | 52.17 | 75.1394 | 90.6731 | -15.5337 | 3,956.15 | 3,675.75 | 3,396.79 | 29.39 | 0.0986 | 419,332,839 |
| 2025-07-03 | 61.75 | 85.5440 | 94.5566 | -9.0126 | 3,956.80 | 3,666.45 | 3,387.49 | 30.35 | 0.1023 | 419,467,017 |
| 2025-07-02 | 60.64 | 82.3071 | 96.8097 | -14.5026 | 3,941.72 | 3,651.76 | 3,375.52 | 30.01 | 0.1005 | 419,346,260 |
| 2025-07-01 | 60.97 | 79.5238 | 100.4354 | -20.9116 | 3,927.69 | 3,637.41 | 3,363.76 | 29.88 | 0.1135 | 419,520,202 |
| 2025-06-30 | 55.55 | 74.3056 | 105.6633 | -31.3577 | 3,911.66 | 3,622.41 | 3,351.72 | 29.75 | 0.1188 | 419,223,236 |
| 2025-06-27 | 53.56 | 78.7826 | 113.5027 | -34.7201 | 3,906.57 | 3,610.96 | 3,341.50 | 31.00 | 0.1219 | 419,120,905 |
| 2025-06-26 | 53.31 | 87.4236 | 122.1827 | -34.7591 | 3,905.16 | 3,600.49 | 3,331.78 | 32.48 | 0.1339 | 418,992,728 |
| 2025-06-25 | 55.47 | 97.6902 | 130.8725 | -33.1823 | 3,904.12 | 3,589.83 | 3,321.98 | 34.08 | 0.1617 | 419,200,991 |
| 2025-06-24 | 53.28 | 105.3005 | 139.1681 | -33.8676 | 3,898.77 | 3,577.45 | 3,311.34 | 35.50 | 0.1780 | 419,024,966 |
| 2025-06-23 | 48.83 | 118.5732 | 147.6350 | -29.0617 | 3,898.11 | 3,566.35 | 3,301.36 | 37.68 | 0.1856 | 418,855,150 |
| 2025-06-20 | 53.29 | 143.4621 | 154.9004 | -11.4383 | 3,907.39 | 3,558.09 | 3,292.81 | 40.36 | 0.1925 | 419,175,962 |
| 2025-06-19 | 60.74 | 163.9789 | 157.7600 | 6.2190 | 3,908.16 | 3,546.50 | 3,282.61 | 42.46 | 0.1965 | 419,756,789 |
| 2025-06-18 | 70.61 | 174.5444 | 156.2053 | 18.3392 | 3,895.34 | 3,530.11 | 3,270.05 | 43.02 | 0.1971 | 420,065,909 |
| 2025-06-17 | 69.79 | 171.2364 | 151.6205 | 19.6160 | 3,866.43 | 3,508.41 | 3,254.92 | 41.88 | 0.1906 | 419,894,421 |
| 2025-06-16 | 72.02 | 167.0690 | 146.7165 | 20.3525 | 3,837.10 | 3,486.83 | 3,239.96 | 40.73 | 0.1875 | 420,140,402 |
| 2025-06-13 | 69.78 | 156.2651 | 141.6283 | 14.6368 | 3,801.54 | 3,463.51 | 3,224.25 | 39.61 | 0.1668 | 419,841,956 |
| 2025-06-12 | 67.01 | 147.8390 | 137.9691 | 9.8698 | 3,770.12 | 3,441.93 | 3,209.53 | 38.66 | 0.1487 | 419,467,030 |
| 2025-06-11 | 64.53 | 143.5882 | 135.5017 | 8.0865 | 3,744.34 | 3,422.50 | 3,195.99 | 38.11 | 0.1377 | 419,226,050 |
| 2025-06-10 | 64.85 | 143.2015 | 133.4801 | 9.7214 | 3,723.22 | 3,404.79 | 3,183.40 | 37.92 | 0.1335 | 419,353,943 |
| 2025-06-09 | 66.08 | 140.1158 | 131.0497 | 9.0661 | 3,699.35 | 3,386.31 | 3,170.52 | 37.71 | 0.1346 | 419,637,090 |
| 2025-06-05 | 62.80 | 132.1030 | 128.7832 | 3.3198 | 3,670.86 | 3,366.53 | 3,157.08 | 36.96 | 0.1304 | 419,306,990 |
| 2025-06-04 | 67.34 | 130.1360 | 127.9532 | 2.1827 | 3,649.90 | 3,349.46 | 3,145.10 | 36.39 | 0.1237 | 419,587,875 |
| 2025-06-02 | 59.78 | 118.0961 | 127.4075 | -9.3114 | 3,618.83 | 3,329.27 | 3,131.66 | 35.77 | 0.1084 | 419,181,649 |
| 2025-05-30 | 62.67 | 122.3930 | 129.7354 | -7.3424 | 3,606.60 | 3,315.52 | 3,121.52 | 36.18 | 0.1186 | 419,336,051 |
| 2025-05-29 | 66.65 | 121.5153 | 131.5710 | -10.0557 | 3,588.35 | 3,299.77 | 3,110.45 | 36.18 | 0.1220 | 419,524,564 |
| 2025-05-28 | 61.54 | 112.5184 | 134.0849 | -21.5666 | 3,561.86 | 3,281.46 | 3,098.19 | 36.17 | 0.1169 | 419,008,715 |
| 2025-05-27 | 53.44 | 113.1439 | 139.4766 | -26.3327 | 3,546.80 | 3,267.10 | 3,087.99 | 37.25 | 0.1220 | 418,753,782 |
| 2025-05-26 | 57.17 | 129.0965 | 146.0597 | -16.9632 | 3,547.51 | 3,257.85 | 3,080.39 | 39.42 | 0.1326 | 418,904,127 |
| 2025-05-23 | 63.52 | 141.9801 | 150.3005 | -8.3204 | 3,542.51 | 3,246.42 | 3,071.74 | 41.46 | 0.1473 | 419,100,937 |
| 2025-05-22 | 62.62 | 147.7046 | 152.3806 | -4.6760 | 3,528.04 | 3,231.72 | 3,061.52 | 43.12 | 0.1655 | 418,959,751 |
| 2025-05-21 | 67.28 | 154.8991 | 153.5496 | 1.3494 | 3,514.15 | 3,217.21 | 3,051.46 | 44.47 | 0.1872 | 419,136,262 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.