파세코 (037070)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 6,950
전일대비: +300 (+4.51%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 64.27 | 127.2605 | 116.3952 | 10.8653 | 6,525.78 | 6,429.72 | 6,494.57 | 22.09 | 0.0826 | 46,984,279 |
| 2025-11-13 | 57.16 | 102.2898 | 113.6789 | -11.3891 | 6,481.12 | 6,412.08 | 6,486.91 | 21.41 | 0.0799 | 46,839,090 |
| 2025-11-12 | 55.52 | 99.4757 | 116.5262 | -17.0505 | 6,463.34 | 6,404.02 | 6,484.17 | 22.24 | 0.0953 | 46,772,540 |
| 2025-11-11 | 52.71 | 100.5460 | 120.7888 | -20.2428 | 6,450.01 | 6,397.71 | 6,482.39 | 23.47 | 0.1064 | 46,741,295 |
| 2025-11-10 | 55.30 | 110.6315 | 125.8495 | -15.2180 | 6,445.80 | 6,394.59 | 6,482.27 | 24.15 | 0.1321 | 46,776,022 |
| 2025-11-07 | 50.18 | 113.7496 | 129.6540 | -15.9044 | 6,432.73 | 6,388.64 | 6,480.79 | 24.95 | 0.1519 | 46,739,883 |
| 2025-11-06 | 54.36 | 134.4022 | 133.6301 | 0.7721 | 6,437.23 | 6,388.59 | 6,482.32 | 26.50 | 0.1747 | 46,788,950 |
| 2025-11-05 | 58.16 | 145.5711 | 133.4371 | 12.1340 | 6,428.51 | 6,384.14 | 6,481.68 | 26.43 | 0.1874 | 46,826,645 |
| 2025-11-04 | 60.30 | 146.5092 | 130.4036 | 16.1057 | 6,407.31 | 6,375.80 | 6,479.19 | 26.36 | 0.1988 | 46,912,944 |
| 2025-11-03 | 55.49 | 139.4666 | 126.3772 | 13.0894 | 6,377.55 | 6,365.15 | 6,475.65 | 26.28 | 0.2028 | 46,856,169 |
| 2025-10-31 | 54.41 | 147.7944 | 123.1048 | 24.6895 | 6,364.66 | 6,360.58 | 6,475.24 | 26.61 | 0.2053 | 46,799,107 |
| 2025-10-30 | 58.35 | 160.3467 | 116.9325 | 43.4142 | 6,354.62 | 6,357.21 | 6,475.49 | 27.47 | 0.2116 | 46,834,927 |
| 2025-10-29 | 57.64 | 161.8175 | 106.0789 | 55.7386 | 6,330.90 | 6,349.66 | 6,473.74 | 27.37 | 0.2115 | 46,778,305 |
| 2025-10-28 | 61.21 | 164.3956 | 92.1443 | 72.2513 | 6,307.84 | 6,342.87 | 6,472.46 | 27.25 | 0.2113 | 46,829,453 |
| 2025-10-27 | 60.17 | 154.0950 | 74.0814 | 80.0136 | 6,270.77 | 6,332.12 | 6,469.30 | 26.32 | 0.2056 | 46,791,427 |
| 2025-10-24 | 64.33 | 143.7972 | 54.0781 | 89.7192 | 6,235.06 | 6,322.70 | 6,466.94 | 24.55 | 0.1955 | 46,859,133 |
| 2025-10-23 | 60.42 | 115.3256 | 31.6483 | 83.6773 | 6,181.91 | 6,308.55 | 6,462.35 | 22.71 | 0.1744 | 46,782,794 |
| 2025-10-22 | 62.32 | 97.6716 | 10.7289 | 86.9426 | 6,144.21 | 6,300.71 | 6,461.05 | 20.99 | 0.1618 | 46,836,730 |
| 2025-10-21 | 55.86 | 67.6088 | -11.0067 | 78.6156 | 6,096.23 | 6,290.56 | 6,458.71 | 19.58 | 0.1401 | 46,736,486 |
| 2025-10-20 | 73.91 | 58.7999 | -30.6606 | 89.4605 | 6,074.78 | 6,290.24 | 6,461.38 | 17.89 | 0.1340 | 46,977,061 |
| 2025-10-17 | 60.13 | -0.1351 | -53.0257 | 52.8907 | 6,002.66 | 6,274.32 | 6,456.36 | 16.24 | 0.0700 | 46,736,037 |
| 2025-10-16 | 56.94 | -21.3919 | -66.2484 | 44.8565 | 5,978.73 | 6,275.82 | 6,460.16 | 16.45 | 0.0577 | 46,631,988 |
| 2025-10-15 | 58.02 | -40.0669 | -77.4625 | 37.3957 | 5,960.70 | 6,280.09 | 6,465.38 | 16.96 | 0.0495 | 46,715,919 |
| 2025-10-14 | 46.81 | -65.3564 | -86.8114 | 21.4550 | 5,938.66 | 6,283.82 | 6,470.34 | 18.13 | 0.0361 | 46,536,126 |
| 2025-10-13 | 46.26 | -72.2481 | -92.1752 | 19.9271 | 5,939.58 | 6,295.81 | 6,479.42 | 17.31 | 0.0407 | 46,489,205 |
| 2025-10-10 | 40.49 | -78.9753 | -97.1570 | 18.1817 | 5,941.64 | 6,308.55 | 6,488.82 | 16.19 | 0.0409 | 46,414,738 |
| 2025-10-02 | 44.97 | -76.2310 | -101.7024 | 25.4714 | 5,954.44 | 6,325.11 | 6,500.06 | 16.09 | 0.0381 | 46,509,380 |
| 2025-10-01 | 40.71 | -81.8015 | -108.0703 | 26.2688 | 5,958.07 | 6,338.85 | 6,509.81 | 16.32 | 0.0382 | 46,455,989 |
| 2025-09-30 | 42.91 | -80.5942 | -114.6375 | 34.0433 | 5,969.44 | 6,355.42 | 6,520.90 | 16.56 | 0.0382 | 46,490,247 |
| 2025-09-29 | 48.81 | -82.9719 | -123.1483 | 40.1763 | 5,976.75 | 6,370.85 | 6,531.34 | 17.39 | 0.0428 | 46,526,187 |
| 2025-09-26 | 40.60 | -97.0181 | -133.1924 | 36.1743 | 5,972.20 | 6,382.75 | 6,539.93 | 18.29 | 0.0503 | 46,492,899 |
| 2025-09-25 | 43.07 | -100.2986 | -142.2359 | 41.9373 | 5,980.85 | 6,399.45 | 6,550.85 | 17.97 | 0.0514 | 46,552,522 |
| 2025-09-24 | 41.07 | -108.1177 | -152.7203 | 44.6026 | 5,985.15 | 6,415.03 | 6,561.12 | 17.91 | 0.0513 | 46,533,752 |
| 2025-09-23 | 37.70 | -113.4706 | -163.8709 | 50.4003 | 5,993.06 | 6,432.14 | 6,572.06 | 17.64 | 0.0513 | 46,475,592 |
| 2025-09-22 | 46.02 | -113.5614 | -176.4710 | 62.9096 | 6,007.07 | 6,451.54 | 6,584.03 | 17.82 | 0.0514 | 46,543,462 |
| 2025-09-19 | 41.04 | -129.3346 | -192.1984 | 62.8638 | 6,004.66 | 6,465.83 | 6,593.34 | 18.78 | 0.0520 | 46,486,990 |
| 2025-09-18 | 41.04 | -140.4585 | -207.9143 | 67.4559 | 6,009.36 | 6,482.98 | 6,603.99 | 19.53 | 0.0553 | 46,486,990 |
| 2025-09-17 | 42.00 | -152.6135 | -224.7783 | 72.1648 | 6,014.55 | 6,500.70 | 6,614.81 | 20.50 | 0.0553 | 46,530,089 |
| 2025-09-16 | 42.46 | -167.9443 | -242.8195 | 74.8752 | 6,018.19 | 6,518.35 | 6,625.48 | 21.20 | 0.0548 | 46,563,293 |
| 2025-09-15 | 41.87 | -186.0873 | -261.5383 | 75.4510 | 6,021.16 | 6,536.26 | 6,636.16 | 22.51 | 0.0540 | 46,515,953 |
| 2025-09-12 | 40.74 | -205.5194 | -280.4011 | 74.8816 | 6,025.49 | 6,555.12 | 6,647.19 | 23.77 | 0.0532 | 46,456,210 |
| 2025-09-11 | 40.74 | -225.2962 | -299.1215 | 73.8253 | 6,032.38 | 6,575.29 | 6,658.74 | 25.19 | 0.0560 | 46,456,210 |
| 2025-09-10 | 41.09 | -247.2615 | -317.5778 | 70.3162 | 6,040.00 | 6,596.15 | 6,670.48 | 25.89 | 0.0573 | 46,499,247 |
| 2025-09-09 | 32.66 | -272.7189 | -335.1568 | 62.4379 | 6,047.37 | 6,617.38 | 6,682.25 | 26.56 | 0.0616 | 46,454,610 |
| 2025-09-08 | 35.29 | -284.9541 | -350.7663 | 65.8123 | 6,072.36 | 6,644.75 | 6,696.91 | 26.99 | 0.0638 | 46,502,271 |
| 2025-09-05 | 34.20 | -305.5894 | -367.2194 | 61.6300 | 6,090.50 | 6,669.99 | 6,710.31 | 27.65 | 0.0717 | 46,472,898 |
| 2025-09-04 | 35.02 | -325.4463 | -382.6269 | 57.1806 | 6,112.66 | 6,696.77 | 6,724.26 | 27.78 | 0.0797 | 46,489,432 |
| 2025-09-03 | 31.97 | -349.1117 | -396.9220 | 47.8103 | 6,133.99 | 6,723.44 | 6,737.95 | 27.70 | 0.1004 | 46,464,362 |
| 2025-09-02 | 29.40 | -368.1303 | -408.8746 | 40.7443 | 6,163.88 | 6,753.05 | 6,752.87 | 27.03 | 0.1126 | 46,438,943 |
| 2025-09-01 | 25.21 | -381.9594 | -419.0607 | 37.1012 | 6,202.19 | 6,785.36 | 6,768.89 | 26.09 | 0.1199 | 46,378,351 |
| 2025-08-29 | 27.48 | -385.9092 | -428.3360 | 42.4268 | 6,252.94 | 6,821.47 | 6,786.51 | 25.26 | 0.1206 | 46,444,470 |
| 2025-08-28 | 28.47 | -397.5555 | -438.9427 | 41.3872 | 6,296.41 | 6,854.74 | 6,802.42 | 24.80 | 0.1510 | 46,474,276 |
| 2025-08-27 | 28.86 | -411.7286 | -449.2895 | 37.5609 | 6,339.19 | 6,887.44 | 6,817.76 | 24.31 | 0.1806 | 46,536,868 |
| 2025-08-26 | 30.00 | -425.8663 | -458.6797 | 32.8134 | 6,384.37 | 6,920.58 | 6,833.01 | 24.08 | 0.2238 | 46,573,753 |
| 2025-08-25 | 31.34 | -443.8258 | -466.8831 | 23.0573 | 6,427.99 | 6,952.80 | 6,847.52 | 23.83 | 0.3015 | 46,629,666 |
| 2025-08-22 | 31.53 | -467.4203 | -472.6474 | 5.2271 | 6,468.83 | 6,983.74 | 6,861.09 | 23.91 | 0.3652 | 46,678,040 |
| 2025-08-21 | 27.94 | -491.7548 | -473.9541 | -17.8006 | 6,512.91 | 7,015.40 | 6,874.72 | 24.00 | 0.4107 | 46,604,078 |
| 2025-08-20 | 27.55 | -506.4980 | -469.5040 | -36.9940 | 6,571.12 | 7,051.17 | 6,890.09 | 23.81 | 0.4290 | 46,551,026 |
| 2025-08-19 | 27.69 | -516.9303 | -460.2555 | -56.6748 | 6,636.50 | 7,088.50 | 6,905.89 | 23.17 | 0.4560 | 46,668,028 |
| 2025-08-18 | 26.65 | -523.7448 | -446.0868 | -77.6580 | 6,707.71 | 7,126.75 | 6,921.79 | 22.81 | 0.4864 | 46,599,679 |
| 2025-08-14 | 28.02 | -521.7701 | -426.6723 | -95.0978 | 6,789.57 | 7,167.32 | 6,938.46 | 22.53 | 0.4945 | 46,660,824 |
| 2025-08-13 | 27.07 | -522.8601 | -402.8979 | -119.9623 | 6,868.47 | 7,205.54 | 6,953.56 | 22.32 | 0.4850 | 46,611,521 |
| 2025-08-12 | 27.87 | -513.5917 | -372.9073 | -140.6844 | 6,958.84 | 7,246.06 | 6,969.42 | 22.02 | 0.4674 | 46,742,114 |
| 2025-08-11 | 28.08 | -501.4186 | -337.7362 | -163.6824 | 7,051.35 | 7,285.59 | 6,984.37 | 21.87 | 0.4471 | 46,813,044 |
| 2025-08-08 | 28.82 | -480.6244 | -296.8156 | -183.8088 | 7,151.49 | 7,325.78 | 6,999.23 | 21.39 | 0.4284 | 46,889,849 |
| 2025-08-07 | 29.23 | -454.2198 | -250.8634 | -203.3564 | 7,254.80 | 7,364.96 | 7,013.17 | 21.07 | 0.4216 | 46,979,159 |
| 2025-08-06 | 31.16 | -417.9837 | -200.0243 | -217.9594 | 7,364.78 | 7,404.11 | 7,026.67 | 20.73 | 0.4220 | 47,164,766 |
| 2025-08-05 | 30.94 | -384.9991 | -145.5344 | -239.4647 | 7,466.34 | 7,438.15 | 7,037.20 | 20.78 | 0.4277 | 47,073,355 |
| 2025-08-04 | 31.12 | -336.2805 | -85.6683 | -250.6122 | 7,579.64 | 7,473.68 | 7,048.07 | 20.83 | 0.4587 | 47,201,213 |
| 2025-08-01 | 31.39 | -271.2429 | -23.0152 | -248.2277 | 7,702.76 | 7,509.73 | 7,058.80 | 21.00 | 0.4641 | 47,325,784 |
| 2025-07-31 | 34.68 | -187.3404 | 39.0417 | -226.3821 | 7,835.68 | 7,546.00 | 7,069.20 | 21.30 | 0.4421 | 47,622,473 |
| 2025-07-30 | 35.75 | -114.1799 | 95.6372 | -209.8172 | 7,944.70 | 7,571.28 | 7,073.72 | 22.28 | 0.4211 | 47,791,200 |
| 2025-07-29 | 38.76 | -30.3398 | 148.0915 | -178.4313 | 8,053.61 | 7,593.70 | 7,076.47 | 23.56 | 0.3964 | 48,178,038 |
| 2025-07-28 | 45.67 | 46.5666 | 192.6994 | -146.1328 | 8,142.42 | 7,606.71 | 7,074.23 | 25.22 | 0.3729 | 48,708,818 |
| 2025-07-25 | 47.99 | 84.9952 | 229.2326 | -144.2374 | 8,179.51 | 7,600.49 | 7,062.20 | 25.64 | 0.3889 | 49,675,491 |
| 2025-07-24 | 48.53 | 115.4987 | 265.2919 | -149.7933 | 8,202.62 | 7,588.31 | 7,047.11 | 26.09 | 0.4296 | 52,862,068 |
| 2025-07-23 | 45.69 | 148.6795 | 302.7403 | -154.0608 | 8,223.95 | 7,574.35 | 7,031.10 | 27.51 | 0.4702 | 52,112,275 |
| 2025-07-22 | 50.62 | 209.2314 | 341.2555 | -132.0241 | 8,268.57 | 7,566.70 | 7,018.17 | 29.27 | 0.4982 | 52,435,245 |
| 2025-07-21 | 55.13 | 244.7833 | 374.2615 | -129.4782 | 8,277.90 | 7,545.91 | 6,998.65 | 30.27 | 0.5280 | 52,746,433 |
| 2025-07-18 | 53.13 | 255.0363 | 406.6310 | -151.5947 | 8,255.57 | 7,513.91 | 6,973.58 | 31.16 | 0.5550 | 52,214,349 |
| 2025-07-17 | 47.72 | 280.7042 | 444.5297 | -163.8255 | 8,247.74 | 7,486.25 | 6,950.79 | 32.38 | 0.5759 | 51,524,210 |
| 2025-07-16 | 47.01 | 350.1100 | 485.4861 | -135.3761 | 8,281.18 | 7,471.20 | 6,934.33 | 34.40 | 0.5880 | 51,283,641 |
| 2025-07-15 | 46.88 | 438.6956 | 519.3301 | -80.6346 | 8,323.41 | 7,457.35 | 6,918.43 | 36.57 | 0.6060 | 51,040,438 |
| 2025-07-14 | 50.56 | 546.4000 | 539.4888 | 6.9113 | 8,371.14 | 7,443.36 | 6,902.44 | 38.58 | 0.6236 | 51,472,594 |
| 2025-07-11 | 57.59 | 644.3589 | 537.7609 | 106.5979 | 8,391.26 | 7,418.39 | 6,880.97 | 40.13 | 0.6416 | 52,191,439 |
| 2025-07-10 | 63.94 | 707.0720 | 511.1114 | 195.9606 | 8,358.76 | 7,374.94 | 6,850.40 | 40.62 | 0.6529 | 53,475,377 |
| 2025-07-09 | 67.76 | 736.1048 | 462.1213 | 273.9835 | 8,280.74 | 7,316.47 | 6,812.59 | 40.39 | 0.6544 | 54,673,129 |
| 2025-07-08 | 85.13 | 740.0542 | 393.6254 | 346.4288 | 8,171.34 | 7,248.55 | 6,770.45 | 39.07 | 0.6435 | 56,291,741 |
| 2025-07-07 | 84.73 | 651.8580 | 307.0182 | 344.8398 | 7,965.16 | 7,150.87 | 6,713.99 | 35.98 | 0.5908 | 52,911,649 |
| 2025-07-04 | 83.28 | 538.9696 | 220.8083 | 318.1613 | 7,746.76 | 7,052.94 | 6,658.09 | 32.66 | 0.5194 | 47,320,074 |
| 2025-07-03 | 82.63 | 418.6070 | 141.2680 | 277.3391 | 7,538.00 | 6,962.19 | 6,606.46 | 29.34 | 0.4443 | 44,011,364 |
| 2025-07-02 | 83.78 | 272.1281 | 71.9332 | 200.1949 | 7,320.95 | 6,872.77 | 6,556.15 | 25.77 | 0.3465 | 49,521,621 |
| 2025-07-01 | 71.30 | 76.1187 | 21.8845 | 54.2342 | 7,075.78 | 6,778.63 | 6,504.15 | 22.00 | 0.1536 | 33,933,254 |
| 2025-06-30 | 59.85 | -4.1133 | 8.3259 | -12.4392 | 6,981.65 | 6,738.24 | 6,479.51 | 19.63 | 0.1009 | 31,325,911 |
| 2025-06-27 | 43.66 | -38.2405 | 11.4357 | -49.6762 | 6,948.14 | 6,719.20 | 6,465.72 | 17.18 | 0.0948 | 26,961,799 |
| 2025-06-26 | 40.22 | -28.2974 | 23.8548 | -52.1522 | 6,965.84 | 6,717.14 | 6,460.44 | 16.66 | 0.0904 | 26,717,204 |
| 2025-06-25 | 44.65 | -7.0495 | 36.8928 | -43.9423 | 6,993.83 | 6,717.72 | 6,456.41 | 17.41 | 0.0808 | 26,799,140 |
| 2025-06-24 | 45.32 | 5.9186 | 47.8784 | -41.9598 | 7,010.02 | 6,713.57 | 6,449.97 | 17.73 | 0.0827 | 26,856,675 |
| 2025-06-23 | 46.27 | 20.3482 | 58.3683 | -38.0202 | 7,025.81 | 6,708.61 | 6,443.08 | 17.84 | 0.0787 | 26,940,820 |
| 2025-06-20 | 49.86 | 35.4150 | 67.8734 | -32.4584 | 7,040.11 | 6,702.46 | 6,435.56 | 18.12 | 0.0759 | 27,011,174 |
| 2025-06-19 | 57.37 | 42.9306 | 75.9880 | -33.0573 | 7,044.33 | 6,692.38 | 6,426.08 | 17.61 | 0.0753 | 27,184,673 |
| 2025-06-18 | 47.45 | 31.5353 | 84.2523 | -52.7170 | 7,027.94 | 6,675.17 | 6,413.07 | 17.05 | 0.0762 | 26,591,407 |
| 2025-06-17 | 46.16 | 44.0228 | 97.4316 | -53.4087 | 7,038.25 | 6,666.53 | 6,404.38 | 17.48 | 0.0772 | 26,491,257 |
| 2025-06-16 | 46.16 | 62.3757 | 110.7837 | -48.4081 | 7,052.80 | 6,658.62 | 6,396.05 | 18.26 | 0.0769 | 26,491,257 |
| 2025-06-13 | 49.67 | 84.8934 | 122.8858 | -37.9924 | 7,068.89 | 6,650.43 | 6,387.58 | 18.66 | 0.0738 | 26,567,027 |
| 2025-06-12 | 50.74 | 102.2175 | 132.3839 | -30.1664 | 7,076.14 | 6,638.58 | 6,377.29 | 20.02 | 0.0734 | 26,676,407 |
| 2025-06-11 | 55.18 | 119.7880 | 139.9255 | -20.1375 | 7,081.00 | 6,625.32 | 6,366.32 | 21.11 | 0.0737 | 26,770,274 |
| 2025-06-10 | 54.87 | 128.2538 | 144.9598 | -16.7061 | 7,073.73 | 6,607.53 | 6,353.15 | 21.64 | 0.0848 | 26,694,000 |
| 2025-06-09 | 65.67 | 138.2119 | 149.1364 | -10.9245 | 7,066.76 | 6,589.48 | 6,339.93 | 22.21 | 0.0940 | 26,821,192 |
| 2025-06-05 | 61.01 | 122.4390 | 151.8675 | -29.4285 | 7,031.68 | 6,562.00 | 6,322.11 | 21.83 | 0.0902 | 26,695,024 |
| 2025-06-04 | 59.20 | 117.8351 | 159.2246 | -41.3895 | 7,010.81 | 6,539.36 | 6,306.85 | 22.29 | 0.0891 | 26,633,505 |
| 2025-06-02 | 55.69 | 116.3541 | 169.5720 | -53.2179 | 6,994.05 | 6,517.98 | 6,292.34 | 23.14 | 0.0890 | 26,561,347 |
| 2025-05-30 | 53.31 | 123.9714 | 182.8764 | -58.9051 | 6,987.11 | 6,499.61 | 6,279.44 | 24.16 | 0.0897 | 26,493,126 |
| 2025-05-29 | 51.95 | 139.0179 | 197.6027 | -58.5849 | 6,986.80 | 6,482.99 | 6,267.50 | 25.72 | 0.0894 | 26,450,842 |
| 2025-05-28 | 51.62 | 160.2732 | 212.2489 | -51.9757 | 6,990.68 | 6,467.15 | 6,256.03 | 27.66 | 0.0951 | 26,385,993 |
| 2025-05-27 | 57.46 | 186.0898 | 225.2428 | -39.1530 | 6,996.01 | 6,451.13 | 6,244.53 | 29.15 | 0.0954 | 26,467,611 |
| 2025-05-26 | 66.13 | 200.0434 | 235.0311 | -34.9877 | 6,985.06 | 6,429.13 | 6,230.16 | 29.89 | 0.0998 | 26,551,434 |
| 2025-05-23 | 60.93 | 194.5800 | 243.7780 | -49.1980 | 6,951.91 | 6,399.61 | 6,212.18 | 29.95 | 0.0990 | 26,416,315 |
| 2025-05-22 | 63.80 | 204.1218 | 256.0775 | -51.9557 | 6,935.27 | 6,375.53 | 6,197.09 | 30.82 | 0.1061 | 26,481,645 |
| 2025-05-21 | 62.99 | 207.2226 | 269.0665 | -61.8439 | 6,910.56 | 6,348.60 | 6,180.74 | 31.81 | 0.1105 | 26,404,935 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.