파워넷 (037030)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 2,630
전일대비: -65 (-2.41%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 29.56 | -98.6591 | -94.7021 | -3.9570 | 2,775.80 | 2,873.05 | 2,801.05 | 27.81 | 0.1737 | 484,522,307 |
| 2025-11-13 | 34.04 | -98.0108 | -93.7128 | -4.2979 | 2,791.14 | 2,881.29 | 2,803.93 | 27.36 | 0.1693 | 484,635,788 |
| 2025-11-12 | 32.58 | -102.3759 | -92.6384 | -9.7375 | 2,801.26 | 2,887.60 | 2,805.76 | 26.92 | 0.1815 | 484,519,546 |
| 2025-11-11 | 28.93 | -105.4400 | -90.2040 | -15.2360 | 2,813.50 | 2,894.47 | 2,807.79 | 26.56 | 0.1934 | 484,409,137 |
| 2025-11-10 | 29.83 | -105.2719 | -86.3950 | -18.8769 | 2,829.66 | 2,902.42 | 2,810.27 | 26.18 | 0.1877 | 484,520,298 |
| 2025-11-07 | 27.75 | -105.0533 | -81.6758 | -23.3776 | 2,845.94 | 2,910.13 | 2,812.54 | 25.35 | 0.1846 | 484,419,760 |
| 2025-11-06 | 28.27 | -101.7190 | -75.8314 | -25.8877 | 2,865.51 | 2,918.60 | 2,815.11 | 24.10 | 0.1801 | 484,527,044 |
| 2025-11-05 | 29.02 | -97.0019 | -69.3595 | -27.6424 | 2,886.09 | 2,927.03 | 2,817.55 | 23.15 | 0.1728 | 484,677,342 |
| 2025-11-04 | 30.28 | -91.0974 | -62.4488 | -28.6486 | 2,907.26 | 2,935.24 | 2,819.77 | 21.72 | 0.1626 | 484,996,855 |
| 2025-11-03 | 31.55 | -84.7816 | -55.2867 | -29.4949 | 2,928.02 | 2,942.87 | 2,821.62 | 21.13 | 0.1513 | 485,125,131 |
| 2025-10-31 | 31.79 | -78.0326 | -47.9130 | -30.1196 | 2,948.34 | 2,949.92 | 2,823.08 | 20.79 | 0.1505 | 485,219,689 |
| 2025-10-30 | 32.26 | -68.7924 | -40.3831 | -28.4094 | 2,970.27 | 2,957.03 | 2,824.47 | 20.11 | 0.1426 | 485,313,069 |
| 2025-10-29 | 37.09 | -57.0162 | -33.2807 | -23.7355 | 2,993.46 | 2,964.05 | 2,825.72 | 19.43 | 0.1439 | 485,449,898 |
| 2025-10-28 | 38.80 | -50.8289 | -27.3469 | -23.4821 | 3,009.09 | 2,968.09 | 2,825.40 | 19.17 | 0.1543 | 485,610,311 |
| 2025-10-27 | 42.09 | -45.2469 | -21.4764 | -23.7705 | 3,023.20 | 2,971.24 | 2,824.57 | 19.44 | 0.1683 | 485,719,447 |
| 2025-10-24 | 41.25 | -43.0640 | -15.5337 | -27.5303 | 3,033.01 | 2,972.64 | 2,822.79 | 20.14 | 0.1804 | 485,586,976 |
| 2025-10-23 | 39.62 | -38.6333 | -8.6512 | -29.9821 | 3,044.91 | 2,974.43 | 2,821.16 | 20.69 | 0.1895 | 485,442,120 |
| 2025-10-22 | 43.85 | -30.3798 | -1.1556 | -29.2242 | 3,060.16 | 2,976.95 | 2,819.83 | 21.57 | 0.2001 | 485,547,142 |
| 2025-10-21 | 43.85 | -27.0398 | 6.1504 | -33.1902 | 3,069.13 | 2,977.01 | 2,817.23 | 22.51 | 0.1940 | 485,547,142 |
| 2025-10-20 | 43.85 | -22.3835 | 14.4480 | -36.8314 | 3,079.04 | 2,977.08 | 2,814.58 | 23.73 | 0.1873 | 485,547,142 |
| 2025-10-17 | 39.35 | -16.1147 | 23.6558 | -39.7705 | 3,089.99 | 2,977.15 | 2,811.88 | 24.42 | 0.1815 | 485,475,853 |
| 2025-10-16 | 46.86 | -1.2609 | 33.5985 | -34.8594 | 3,108.93 | 2,979.43 | 2,810.23 | 25.17 | 0.1667 | 485,730,843 |
| 2025-10-15 | 49.36 | 3.4617 | 42.3133 | -38.8516 | 3,115.14 | 2,977.04 | 2,806.20 | 27.09 | 0.1631 | 485,839,602 |
| 2025-10-14 | 40.53 | 5.3664 | 52.0262 | -46.6598 | 3,117.78 | 2,973.21 | 2,801.43 | 28.93 | 0.1612 | 485,731,551 |
| 2025-10-13 | 43.78 | 19.9377 | 63.6911 | -43.7535 | 3,133.34 | 2,973.32 | 2,798.60 | 30.87 | 0.1477 | 485,918,121 |
| 2025-10-10 | 46.62 | 32.6459 | 74.6295 | -41.9836 | 3,144.74 | 2,971.57 | 2,794.79 | 32.46 | 0.1417 | 486,025,764 |
| 2025-10-02 | 46.93 | 43.8095 | 85.1254 | -41.3159 | 3,152.61 | 2,968.23 | 2,790.17 | 34.17 | 0.1429 | 486,239,545 |
| 2025-10-01 | 46.60 | 56.9120 | 95.4544 | -38.5424 | 3,160.78 | 2,964.61 | 2,785.38 | 36.66 | 0.1445 | 486,139,618 |
| 2025-09-30 | 46.60 | 73.3169 | 105.0900 | -31.7731 | 3,170.34 | 2,961.04 | 2,780.60 | 39.34 | 0.1445 | 486,139,618 |
| 2025-09-29 | 53.24 | 93.1890 | 113.0333 | -19.8443 | 3,180.90 | 2,957.34 | 2,775.73 | 41.71 | 0.1653 | 486,297,027 |
| 2025-09-26 | 52.42 | 105.4885 | 117.9944 | -12.5059 | 3,180.47 | 2,949.63 | 2,768.85 | 43.12 | 0.1948 | 486,000,932 |
| 2025-09-25 | 59.18 | 121.1800 | 121.1208 | 0.0592 | 3,181.57 | 2,942.16 | 2,762.11 | 45.13 | 0.2090 | 486,358,056 |
| 2025-09-24 | 60.92 | 128.7546 | 121.1060 | 7.6485 | 3,171.73 | 2,930.87 | 2,753.49 | 45.31 | 0.2177 | 486,541,121 |
| 2025-09-23 | 64.43 | 134.0042 | 119.1939 | 14.8103 | 3,158.23 | 2,918.36 | 2,744.31 | 45.21 | 0.2312 | 486,778,277 |
| 2025-09-22 | 64.43 | 133.6646 | 115.4913 | 18.1733 | 3,138.04 | 2,903.73 | 2,734.13 | 44.55 | 0.2299 | 486,778,277 |
| 2025-09-19 | 66.08 | 131.2869 | 110.9480 | 20.3389 | 3,115.73 | 2,888.60 | 2,723.78 | 43.48 | 0.2259 | 487,020,782 |
| 2025-09-18 | 71.13 | 123.7971 | 105.8633 | 17.9338 | 3,088.44 | 2,872.11 | 2,712.83 | 41.76 | 0.2173 | 487,337,735 |
| 2025-09-17 | 58.86 | 104.8002 | 101.3798 | 3.4204 | 3,050.38 | 2,852.52 | 2,700.44 | 39.91 | 0.1917 | 484,619,163 |
| 2025-09-16 | 63.22 | 111.1017 | 100.5247 | 10.5770 | 3,041.47 | 2,842.95 | 2,693.14 | 39.86 | 0.2018 | 484,765,993 |
| 2025-09-15 | 56.73 | 111.9287 | 97.8805 | 14.0482 | 3,025.84 | 2,831.18 | 2,684.79 | 39.81 | 0.2018 | 484,363,081 |
| 2025-09-12 | 73.87 | 123.5744 | 94.3684 | 29.2060 | 3,021.19 | 2,823.09 | 2,678.31 | 39.75 | 0.2054 | 484,952,973 |
| 2025-09-11 | 74.48 | 119.3319 | 87.0669 | 32.2650 | 2,998.16 | 2,808.95 | 2,668.87 | 37.84 | 0.2014 | 485,098,615 |
| 2025-09-10 | 75.06 | 111.6722 | 79.0007 | 32.6715 | 2,972.18 | 2,794.17 | 2,659.19 | 35.96 | 0.1880 | 485,357,214 |
| 2025-09-09 | 75.06 | 99.7622 | 70.8328 | 28.9294 | 2,942.93 | 2,778.72 | 2,649.26 | 33.94 | 0.1658 | 485,357,214 |
| 2025-09-08 | 68.77 | 83.1096 | 63.6004 | 19.5092 | 2,910.61 | 2,762.75 | 2,639.16 | 31.76 | 0.1370 | 484,530,306 |
| 2025-09-05 | 66.42 | 75.9187 | 58.7231 | 17.1956 | 2,890.67 | 2,751.31 | 2,631.42 | 30.35 | 0.1294 | 484,329,989 |
| 2025-09-04 | 66.42 | 70.2180 | 54.4242 | 15.7938 | 2,873.38 | 2,741.02 | 2,624.30 | 29.09 | 0.1251 | 484,329,989 |
| 2025-09-03 | 67.89 | 61.9206 | 50.4758 | 11.4448 | 2,854.26 | 2,730.38 | 2,617.06 | 27.74 | 0.1145 | 484,664,223 |
| 2025-09-02 | 57.34 | 48.9020 | 47.6146 | 1.2874 | 2,831.55 | 2,718.86 | 2,609.45 | 26.44 | 0.0939 | 484,136,652 |
| 2025-09-01 | 52.52 | 49.9016 | 47.2928 | 2.6089 | 2,825.39 | 2,713.06 | 2,604.73 | 26.47 | 0.1056 | 484,040,730 |
| 2025-08-29 | 61.70 | 56.5607 | 46.6405 | 9.9202 | 2,824.91 | 2,709.10 | 2,600.95 | 26.34 | 0.1256 | 484,174,046 |
| 2025-08-28 | 63.52 | 55.5829 | 44.1605 | 11.4224 | 2,815.43 | 2,702.12 | 2,595.67 | 25.50 | 0.1372 | 484,302,869 |
| 2025-08-27 | 56.35 | 51.9991 | 41.3049 | 10.6942 | 2,803.37 | 2,694.39 | 2,590.05 | 24.60 | 0.1422 | 483,710,197 |
| 2025-08-26 | 68.09 | 55.8322 | 38.6313 | 17.2008 | 2,799.51 | 2,689.46 | 2,585.85 | 24.60 | 0.1511 | 483,866,161 |
| 2025-08-25 | 67.35 | 51.2579 | 34.3311 | 16.9268 | 2,786.30 | 2,681.47 | 2,580.15 | 23.81 | 0.1500 | 483,719,000 |
| 2025-08-22 | 65.08 | 45.6920 | 30.0994 | 15.5926 | 2,772.75 | 2,673.56 | 2,574.52 | 23.32 | 0.1423 | 483,597,075 |
| 2025-08-21 | 63.92 | 40.9779 | 26.2013 | 14.7766 | 2,760.94 | 2,666.39 | 2,569.30 | 22.79 | 0.1355 | 483,330,570 |
| 2025-08-20 | 57.32 | 35.8922 | 22.5071 | 13.3851 | 2,749.46 | 2,659.49 | 2,564.25 | 22.22 | 0.1265 | 482,784,231 |
| 2025-08-19 | 63.83 | 36.5154 | 19.1608 | 17.3545 | 2,744.66 | 2,654.89 | 2,560.37 | 23.07 | 0.1237 | 483,001,322 |
| 2025-08-18 | 66.15 | 32.1977 | 14.8222 | 17.3755 | 2,734.63 | 2,648.62 | 2,555.67 | 23.08 | 0.1154 | 483,267,474 |
| 2025-08-14 | 57.53 | 24.6913 | 10.4783 | 14.2130 | 2,721.96 | 2,641.62 | 2,550.64 | 22.36 | 0.1029 | 481,857,785 |
| 2025-08-13 | 64.29 | 23.9148 | 6.9251 | 16.9897 | 2,717.43 | 2,637.44 | 2,547.04 | 22.92 | 0.0999 | 482,139,369 |
| 2025-08-12 | 67.03 | 18.5031 | 2.6776 | 15.8255 | 2,708.21 | 2,631.76 | 2,542.70 | 23.05 | 0.0921 | 482,250,884 |
| 2025-08-11 | 61.43 | 9.7995 | -1.2787 | 11.0782 | 2,696.44 | 2,625.38 | 2,538.04 | 23.18 | 0.0802 | 481,964,658 |
| 2025-08-08 | 58.45 | 4.1479 | -4.0483 | 8.1962 | 2,689.23 | 2,620.65 | 2,534.23 | 24.10 | 0.0930 | 481,843,720 |
| 2025-08-07 | 56.59 | -0.5804 | -6.0974 | 5.5170 | 2,683.88 | 2,616.60 | 2,530.77 | 24.45 | 0.1040 | 481,716,533 |
| 2025-08-06 | 59.05 | -5.0797 | -7.4766 | 2.3969 | 2,679.55 | 2,612.93 | 2,527.51 | 25.02 | 0.1140 | 481,792,357 |
| 2025-08-05 | 59.05 | -12.2759 | -8.0758 | -4.2001 | 2,673.19 | 2,608.62 | 2,523.94 | 25.63 | 0.1215 | 481,792,357 |
| 2025-08-04 | 48.81 | -21.2823 | -7.0258 | -14.2565 | 2,666.16 | 2,604.17 | 2,520.30 | 26.29 | 0.1256 | 481,438,781 |
| 2025-08-01 | 38.00 | -24.3227 | -3.4617 | -20.8611 | 2,666.80 | 2,602.27 | 2,517.96 | 28.09 | 0.1261 | 481,303,965 |
| 2025-07-31 | 36.98 | -21.7405 | 1.7536 | -23.4941 | 2,673.84 | 2,602.35 | 2,516.58 | 29.18 | 0.1211 | 480,100,088 |
| 2025-07-30 | 37.55 | -17.6194 | 7.6271 | -25.2465 | 2,682.14 | 2,602.60 | 2,515.26 | 29.40 | 0.1165 | 480,156,095 |
| 2025-07-29 | 37.55 | -12.6121 | 13.9388 | -26.5509 | 2,690.78 | 2,602.69 | 2,513.84 | 29.79 | 0.1101 | 480,156,095 |
| 2025-07-28 | 37.55 | -6.0376 | 20.5765 | -26.6141 | 2,700.34 | 2,602.78 | 2,512.39 | 29.85 | 0.1023 | 480,156,095 |
| 2025-07-25 | 42.94 | 2.4418 | 27.2300 | -24.7883 | 2,710.90 | 2,602.87 | 2,510.91 | 30.69 | 0.0921 | 480,231,690 |
| 2025-07-24 | 42.94 | 8.1380 | 33.4271 | -25.2891 | 2,717.31 | 2,601.27 | 2,508.58 | 32.09 | 0.0863 | 480,231,690 |
| 2025-07-23 | 47.00 | 15.2902 | 39.7494 | -24.4592 | 2,724.39 | 2,599.62 | 2,506.20 | 33.85 | 0.0804 | 480,292,764 |
| 2025-07-22 | 47.60 | 20.6329 | 45.8642 | -25.2313 | 2,728.54 | 2,596.73 | 2,503.20 | 35.55 | 0.0768 | 480,381,207 |
| 2025-07-21 | 48.75 | 26.6429 | 52.1720 | -25.5290 | 2,732.60 | 2,593.57 | 2,500.06 | 37.94 | 0.0731 | 480,519,151 |
| 2025-07-18 | 46.96 | 32.9082 | 58.5542 | -25.6460 | 2,736.03 | 2,589.96 | 2,496.70 | 40.67 | 0.0703 | 480,407,901 |
| 2025-07-17 | 48.53 | 41.9536 | 64.9657 | -23.0121 | 2,741.40 | 2,586.74 | 2,493.53 | 43.26 | 0.0654 | 480,483,787 |
| 2025-07-16 | 49.56 | 51.3613 | 70.7188 | -19.3575 | 2,745.76 | 2,582.90 | 2,490.06 | 46.12 | 0.0678 | 480,610,060 |
| 2025-07-15 | 49.56 | 61.6037 | 75.5581 | -13.9545 | 2,749.52 | 2,578.59 | 2,486.36 | 49.21 | 0.0683 | 480,610,060 |
| 2025-07-14 | 65.75 | 73.7806 | 79.0467 | -5.2661 | 2,753.68 | 2,574.13 | 2,482.61 | 52.53 | 0.0709 | 481,676,394 |
| 2025-07-11 | 64.97 | 74.5042 | 80.3633 | -5.8591 | 2,744.07 | 2,564.95 | 2,476.51 | 53.18 | 0.0775 | 481,556,265 |
| 2025-07-10 | 64.97 | 75.3622 | 81.8280 | -6.4658 | 2,734.50 | 2,555.80 | 2,470.49 | 53.43 | 0.0913 | 481,556,265 |
| 2025-07-09 | 64.62 | 75.3612 | 83.4445 | -8.0833 | 2,723.92 | 2,546.33 | 2,464.36 | 53.75 | 0.0878 | 481,391,971 |
| 2025-07-08 | 62.89 | 74.7729 | 85.4653 | -10.6925 | 2,712.75 | 2,536.72 | 2,458.22 | 54.24 | 0.0831 | 481,299,200 |
| 2025-07-07 | 59.60 | 75.4797 | 88.1384 | -12.6587 | 2,703.04 | 2,527.62 | 2,452.39 | 54.77 | 0.0874 | 480,979,499 |
| 2025-07-04 | 58.06 | 79.8659 | 91.3031 | -11.4372 | 2,697.05 | 2,519.75 | 2,447.22 | 56.10 | 0.0908 | 480,824,200 |
| 2025-07-03 | 63.68 | 86.3389 | 94.1624 | -7.8234 | 2,692.53 | 2,512.28 | 2,442.30 | 57.40 | 0.0923 | 481,001,010 |
| 2025-07-02 | 63.02 | 88.2541 | 96.1183 | -7.8641 | 2,682.27 | 2,502.87 | 2,436.46 | 57.78 | 0.0891 | 480,888,956 |
| 2025-07-01 | 64.66 | 90.4331 | 98.0843 | -7.6512 | 2,671.98 | 2,493.47 | 2,430.68 | 58.18 | 0.0863 | 481,156,367 |
| 2025-06-30 | 58.24 | 90.3716 | 99.9971 | -9.6255 | 2,659.03 | 2,483.25 | 2,424.56 | 58.70 | 0.0843 | 480,788,191 |
| 2025-06-27 | 64.55 | 98.6513 | 102.4035 | -3.7521 | 2,654.72 | 2,475.90 | 2,419.93 | 59.53 | 0.0859 | 480,948,809 |
| 2025-06-26 | 69.64 | 102.1843 | 103.3415 | -1.1572 | 2,644.16 | 2,466.44 | 2,414.30 | 59.19 | 0.0824 | 481,126,747 |
| 2025-06-25 | 66.58 | 101.1347 | 103.6308 | -2.4961 | 2,628.29 | 2,455.31 | 2,407.90 | 58.85 | 0.1327 | 480,940,108 |
| 2025-06-24 | 67.85 | 103.4148 | 104.2548 | -0.8400 | 2,616.00 | 2,445.49 | 2,402.23 | 58.74 | 0.1660 | 481,106,474 |
| 2025-06-23 | 67.27 | 103.8027 | 104.4648 | -0.6621 | 2,601.37 | 2,434.99 | 2,396.31 | 58.39 | 0.1844 | 480,831,312 |
| 2025-06-20 | 67.27 | 103.8061 | 104.6303 | -0.8242 | 2,586.25 | 2,424.48 | 2,390.44 | 58.06 | 0.2082 | 480,831,312 |
| 2025-06-19 | 63.59 | 102.3006 | 104.8364 | -2.5358 | 2,569.54 | 2,413.62 | 2,384.49 | 57.70 | 0.2273 | 480,484,834 |
| 2025-06-18 | 66.25 | 105.5091 | 105.4703 | 0.0388 | 2,557.91 | 2,404.59 | 2,379.52 | 57.57 | 0.2511 | 480,684,345 |
| 2025-06-17 | 65.17 | 105.5242 | 105.4606 | 0.0636 | 2,542.43 | 2,394.41 | 2,374.05 | 57.50 | 0.2647 | 480,532,236 |
| 2025-06-16 | 62.37 | 106.0450 | 105.4447 | 0.6003 | 2,527.42 | 2,384.56 | 2,368.82 | 57.53 | 0.2746 | 480,318,366 |
| 2025-06-13 | 59.00 | 110.2581 | 105.2946 | 4.9635 | 2,516.10 | 2,376.07 | 2,364.35 | 57.74 | 0.2778 | 480,128,018 |
| 2025-06-12 | 70.13 | 119.6318 | 104.0538 | 15.5781 | 2,509.37 | 2,369.15 | 2,360.73 | 57.43 | 0.2870 | 480,487,002 |
| 2025-06-11 | 70.72 | 119.1651 | 100.1592 | 19.0059 | 2,490.88 | 2,358.45 | 2,355.28 | 55.85 | 0.2914 | 480,700,298 |
| 2025-06-10 | 66.53 | 116.3270 | 95.4078 | 20.9193 | 2,469.92 | 2,347.21 | 2,349.65 | 54.16 | 0.2910 | 480,416,364 |
| 2025-06-09 | 68.82 | 119.1580 | 90.1780 | 28.9800 | 2,455.18 | 2,338.30 | 2,345.27 | 52.33 | 0.2981 | 480,648,139 |
| 2025-06-05 | 71.67 | 119.0018 | 82.9329 | 36.0688 | 2,436.77 | 2,328.41 | 2,340.49 | 50.50 | 0.3006 | 480,976,084 |
| 2025-06-04 | 72.79 | 114.5260 | 73.9157 | 40.6102 | 2,413.80 | 2,317.34 | 2,335.20 | 48.52 | 0.2975 | 481,387,827 |
| 2025-06-02 | 72.39 | 106.1292 | 63.7632 | 42.3660 | 2,387.36 | 2,305.56 | 2,329.66 | 45.58 | 0.2860 | 479,163,125 |
| 2025-05-30 | 70.36 | 94.8864 | 53.1717 | 41.7147 | 2,359.19 | 2,293.71 | 2,324.19 | 42.70 | 0.2648 | 478,379,671 |
| 2025-05-29 | 73.36 | 84.2472 | 42.7430 | 41.5042 | 2,333.31 | 2,283.16 | 2,319.47 | 39.60 | 0.2418 | 480,118,733 |
| 2025-05-28 | 78.54 | 66.3878 | 32.3669 | 34.0209 | 2,301.56 | 2,271.23 | 2,314.17 | 36.38 | 0.2054 | 481,804,987 |
| 2025-05-27 | 60.32 | 37.5361 | 23.8617 | 13.6744 | 2,261.19 | 2,257.20 | 2,307.94 | 32.92 | 0.1208 | 467,627,372 |
| 2025-05-26 | 61.01 | 35.8013 | 20.4431 | 15.3581 | 2,253.42 | 2,254.57 | 2,307.48 | 31.74 | 0.1172 | 467,672,526 |
| 2025-05-23 | 64.42 | 32.5571 | 16.6036 | 15.9535 | 2,244.31 | 2,251.67 | 2,306.94 | 30.11 | 0.1121 | 467,741,289 |
| 2025-05-22 | 58.87 | 25.3974 | 12.6152 | 12.7822 | 2,231.61 | 2,247.83 | 2,305.96 | 28.35 | 0.1030 | 467,621,849 |
| 2025-05-21 | 57.45 | 22.5078 | 9.4196 | 13.0881 | 2,224.41 | 2,246.06 | 2,306.06 | 27.31 | 0.1014 | 467,562,394 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.