성도이엔지 (037350)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 5,490
전일대비: +170 (+3.20%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 69.28 | 65.2191 | 0.7396 | 64.4795 | 5,040.98 | 4,946.82 | 4,816.00 | 21.70 | 0.1492 | 60,146,832 |
| 2025-11-13 | 64.69 | 29.6619 | -15.3802 | 45.0422 | 4,993.71 | 4,928.41 | 4,804.67 | 19.38 | 0.1154 | 59,860,440 |
| 2025-11-12 | 63.50 | 1.1557 | -26.6408 | 27.7965 | 4,959.37 | 4,915.13 | 4,796.01 | 18.05 | 0.0939 | 59,789,608 |
| 2025-11-11 | 52.51 | -31.1726 | -33.5899 | 2.4173 | 4,925.61 | 4,902.76 | 4,787.88 | 17.01 | 0.0756 | 59,630,968 |
| 2025-11-10 | 50.40 | -41.9456 | -34.1943 | -7.7513 | 4,919.36 | 4,899.98 | 4,784.56 | 17.96 | 0.0816 | 59,577,094 |
| 2025-11-07 | 43.08 | -50.5039 | -32.2564 | -18.2474 | 4,917.19 | 4,898.62 | 4,781.95 | 18.86 | 0.1002 | 59,539,792 |
| 2025-11-06 | 47.76 | -46.4382 | -27.6946 | -18.7436 | 4,929.53 | 4,901.96 | 4,781.65 | 19.84 | 0.1314 | 59,578,350 |
| 2025-11-05 | 41.90 | -50.7553 | -23.0087 | -27.7466 | 4,932.63 | 4,902.03 | 4,779.66 | 20.43 | 0.1461 | 59,502,999 |
| 2025-11-04 | 43.96 | -45.3453 | -16.0720 | -29.2733 | 4,946.60 | 4,905.49 | 4,779.32 | 20.36 | 0.1445 | 59,572,291 |
| 2025-11-03 | 38.34 | -42.3626 | -8.7537 | -33.6089 | 4,957.29 | 4,907.54 | 4,778.21 | 20.43 | 0.1421 | 59,533,356 |
| 2025-10-31 | 42.52 | -28.7757 | -0.3515 | -28.4242 | 4,978.58 | 4,912.71 | 4,778.60 | 20.68 | 0.1370 | 59,601,728 |
| 2025-10-30 | 41.59 | -20.6880 | 6.7546 | -27.4426 | 4,992.12 | 4,914.84 | 4,777.40 | 21.50 | 0.1320 | 59,566,087 |
| 2025-10-29 | 47.30 | -8.5370 | 13.6152 | -22.1522 | 5,008.66 | 4,917.54 | 4,776.44 | 22.69 | 0.1255 | 59,630,314 |
| 2025-10-28 | 48.06 | -5.1219 | 19.1533 | -24.2752 | 5,014.31 | 4,916.27 | 4,773.43 | 24.07 | 0.1246 | 59,650,606 |
| 2025-10-27 | 50.07 | -2.2158 | 25.2221 | -27.4379 | 5,018.97 | 4,914.45 | 4,770.13 | 25.51 | 0.1232 | 59,673,517 |
| 2025-10-24 | 51.06 | -2.5470 | 32.0816 | -34.6286 | 5,019.92 | 4,911.21 | 4,766.10 | 26.79 | 0.1230 | 59,717,365 |
| 2025-10-23 | 46.65 | -4.9691 | 40.7387 | -45.7078 | 5,018.85 | 4,907.18 | 4,761.66 | 28.24 | 0.1227 | 59,659,214 |
| 2025-10-22 | 47.09 | 1.1754 | 52.1657 | -50.9903 | 5,027.15 | 4,906.07 | 4,758.67 | 30.33 | 0.1224 | 59,699,328 |
| 2025-10-21 | 41.76 | 7.9827 | 64.9132 | -56.9306 | 5,035.28 | 4,904.58 | 4,755.45 | 32.57 | 0.1207 | 59,625,726 |
| 2025-10-20 | 41.50 | 27.2460 | 79.1459 | -51.8998 | 5,055.30 | 4,906.60 | 4,753.95 | 34.73 | 0.1117 | 59,537,881 |
| 2025-10-17 | 42.02 | 51.9459 | 92.1208 | -40.1749 | 5,077.97 | 4,908.86 | 4,752.50 | 36.63 | 0.1008 | 59,572,687 |
| 2025-10-16 | 49.58 | 81.1890 | 102.1645 | -20.9755 | 5,101.44 | 4,910.69 | 4,750.78 | 39.02 | 0.0949 | 59,689,617 |
| 2025-10-15 | 52.26 | 97.4784 | 107.4084 | -9.9300 | 5,106.85 | 4,905.96 | 4,745.75 | 40.93 | 0.1014 | 59,740,159 |
| 2025-10-14 | 51.86 | 110.7426 | 109.8909 | 0.8517 | 5,106.52 | 4,899.05 | 4,739.63 | 42.97 | 0.1079 | 59,666,628 |
| 2025-10-13 | 58.77 | 127.0800 | 109.6780 | 17.4020 | 5,107.21 | 4,892.24 | 4,733.57 | 45.18 | 0.1155 | 59,821,302 |
| 2025-10-10 | 70.40 | 130.8113 | 105.3275 | 25.4838 | 5,092.18 | 4,880.11 | 4,724.89 | 45.89 | 0.1228 | 59,903,430 |
| 2025-10-02 | 67.41 | 113.3074 | 98.9566 | 14.3508 | 5,054.51 | 4,860.79 | 4,712.70 | 44.98 | 0.1143 | 59,792,925 |
| 2025-10-01 | 60.78 | 99.4997 | 95.3689 | 4.1309 | 5,023.41 | 4,844.21 | 4,701.99 | 44.40 | 0.1085 | 59,610,394 |
| 2025-09-30 | 58.60 | 98.7562 | 94.3362 | 4.4200 | 5,007.98 | 4,833.16 | 4,694.13 | 44.78 | 0.1143 | 59,548,682 |
| 2025-09-29 | 66.08 | 101.4616 | 93.2311 | 8.2305 | 4,996.19 | 4,823.44 | 4,686.97 | 44.35 | 0.1201 | 59,596,028 |
| 2025-09-26 | 58.48 | 92.2389 | 91.1735 | 1.0654 | 4,971.57 | 4,809.66 | 4,677.84 | 43.88 | 0.1201 | 59,504,942 |
| 2025-09-25 | 58.48 | 96.4348 | 90.9072 | 5.5276 | 4,962.27 | 4,801.17 | 4,671.42 | 44.29 | 0.1228 | 59,504,942 |
| 2025-09-24 | 54.89 | 100.3876 | 89.5253 | 10.8623 | 4,951.98 | 4,792.40 | 4,664.89 | 44.74 | 0.1273 | 59,460,660 |
| 2025-09-23 | 62.00 | 111.0999 | 86.8097 | 24.2901 | 4,947.97 | 4,785.70 | 4,659.42 | 45.35 | 0.1347 | 59,535,558 |
| 2025-09-22 | 65.97 | 112.9748 | 80.7372 | 32.2376 | 4,933.02 | 4,775.38 | 4,652.19 | 44.44 | 0.1365 | 59,638,591 |
| 2025-09-19 | 65.14 | 108.6338 | 72.6778 | 35.9560 | 4,911.24 | 4,763.02 | 4,643.99 | 43.47 | 0.1332 | 59,539,566 |
| 2025-09-18 | 76.36 | 103.5493 | 63.6888 | 39.8605 | 4,889.26 | 4,750.92 | 4,635.99 | 41.18 | 0.1289 | 59,651,308 |
| 2025-09-17 | 65.86 | 82.3171 | 53.7237 | 28.5934 | 4,851.29 | 4,734.00 | 4,625.67 | 38.85 | 0.1072 | 59,485,423 |
| 2025-09-16 | 71.77 | 79.4742 | 46.5753 | 32.8989 | 4,835.64 | 4,724.99 | 4,619.38 | 37.15 | 0.1053 | 59,557,599 |
| 2025-09-15 | 72.99 | 69.5989 | 38.3506 | 31.2483 | 4,813.07 | 4,713.97 | 4,612.14 | 35.32 | 0.0932 | 59,631,538 |
| 2025-09-12 | 66.37 | 54.9638 | 30.5385 | 24.4252 | 4,787.08 | 4,702.24 | 4,604.61 | 33.35 | 0.0762 | 59,368,686 |
| 2025-09-11 | 64.76 | 48.2118 | 24.4322 | 23.7796 | 4,771.51 | 4,694.35 | 4,599.06 | 31.85 | 0.0745 | 59,285,168 |
| 2025-09-10 | 64.76 | 41.4381 | 18.4873 | 22.9508 | 4,756.93 | 4,687.04 | 4,593.84 | 30.43 | 0.0716 | 59,285,168 |
| 2025-09-09 | 62.60 | 32.1897 | 12.7496 | 19.4401 | 4,740.82 | 4,679.48 | 4,588.52 | 29.07 | 0.0646 | 59,246,036 |
| 2025-09-08 | 58.19 | 23.4807 | 7.8896 | 15.5912 | 4,726.69 | 4,672.85 | 4,583.71 | 27.60 | 0.0595 | 59,184,968 |
| 2025-09-05 | 55.97 | 18.6416 | 3.9918 | 14.6498 | 4,717.93 | 4,668.21 | 4,579.90 | 26.70 | 0.0559 | 59,090,886 |
| 2025-09-04 | 57.39 | 15.2485 | 0.3293 | 14.9191 | 4,711.39 | 4,664.42 | 4,576.54 | 25.73 | 0.0534 | 59,117,513 |
| 2025-09-03 | 54.53 | 9.1685 | -3.4004 | 12.5690 | 4,702.59 | 4,659.99 | 4,572.87 | 24.69 | 0.0495 | 59,055,983 |
| 2025-09-02 | 54.18 | 5.3477 | -6.5427 | 11.8904 | 4,697.07 | 4,656.77 | 4,569.81 | 23.89 | 0.0482 | 59,013,564 |
| 2025-09-01 | 51.35 | 0.9023 | -9.5153 | 10.4175 | 4,691.50 | 4,653.61 | 4,566.78 | 23.24 | 0.0481 | 58,971,769 |
| 2025-08-29 | 56.18 | -0.7122 | -12.1197 | 11.4075 | 4,689.56 | 4,651.70 | 4,564.37 | 22.06 | 0.0573 | 59,000,942 |
| 2025-08-28 | 51.99 | -8.8715 | -14.9715 | 6.1001 | 4,681.09 | 4,647.69 | 4,560.92 | 20.54 | 0.0539 | 58,924,110 |
| 2025-08-27 | 48.55 | -13.0476 | -16.4966 | 3.4490 | 4,678.04 | 4,645.57 | 4,558.41 | 18.91 | 0.0534 | 58,700,779 |
| 2025-08-26 | 49.28 | -13.6063 | -17.3588 | 3.7525 | 4,679.42 | 4,644.92 | 4,556.62 | 19.01 | 0.0536 | 58,715,282 |
| 2025-08-25 | 48.93 | -15.1396 | -18.2969 | 3.1574 | 4,679.88 | 4,643.90 | 4,554.63 | 19.12 | 0.0540 | 58,704,311 |
| 2025-08-22 | 48.25 | -16.3673 | -19.0863 | 2.7189 | 4,680.92 | 4,643.01 | 4,552.69 | 19.44 | 0.0543 | 58,688,338 |
| 2025-08-21 | 47.61 | -16.6782 | -19.7660 | 3.0878 | 4,683.12 | 4,642.44 | 4,550.89 | 19.77 | 0.0550 | 58,656,188 |
| 2025-08-20 | 46.69 | -15.8141 | -20.5380 | 4.7238 | 4,686.61 | 4,642.18 | 4,549.22 | 20.41 | 0.0597 | 58,638,176 |
| 2025-08-19 | 52.38 | -12.9540 | -21.7189 | 8.7649 | 4,692.04 | 4,642.42 | 4,547.78 | 21.09 | 0.0624 | 58,715,901 |
| 2025-08-18 | 57.96 | -19.2968 | -23.9102 | 4.6134 | 4,687.52 | 4,639.28 | 4,544.63 | 21.92 | 0.0689 | 58,782,437 |
| 2025-08-14 | 43.07 | -35.7664 | -25.0635 | -10.7029 | 4,673.58 | 4,633.16 | 4,540.01 | 22.81 | 0.0727 | 58,540,662 |
| 2025-08-13 | 43.71 | -33.3583 | -22.3878 | -10.9705 | 4,681.85 | 4,634.45 | 4,539.08 | 22.36 | 0.0860 | 58,563,267 |
| 2025-08-12 | 45.26 | -30.8177 | -19.6451 | -11.1725 | 4,689.94 | 4,635.45 | 4,537.97 | 22.16 | 0.0922 | 58,592,098 |
| 2025-08-11 | 43.77 | -29.6721 | -16.8520 | -12.8201 | 4,696.25 | 4,635.63 | 4,536.43 | 21.70 | 0.1009 | 58,567,295 |
| 2025-08-08 | 47.36 | -25.7419 | -13.6470 | -12.0949 | 4,705.33 | 4,636.50 | 4,535.19 | 21.39 | 0.1145 | 58,602,054 |
| 2025-08-07 | 48.28 | -26.4603 | -10.6233 | -15.8370 | 4,709.05 | 4,635.37 | 4,532.92 | 21.06 | 0.1180 | 58,638,767 |
| 2025-08-06 | 49.47 | -28.5195 | -6.6640 | -21.8555 | 4,711.58 | 4,633.69 | 4,530.37 | 21.59 | 0.1203 | 58,656,370 |
| 2025-08-05 | 45.42 | -32.7694 | -1.2001 | -31.5693 | 4,712.27 | 4,631.27 | 4,527.43 | 22.17 | 0.1209 | 58,618,299 |
| 2025-08-04 | 43.13 | -31.0990 | 6.6922 | -37.7912 | 4,719.88 | 4,630.97 | 4,525.54 | 22.26 | 0.1178 | 58,586,658 |
| 2025-08-01 | 35.64 | -24.9510 | 16.1400 | -41.0910 | 4,731.97 | 4,631.85 | 4,524.21 | 21.34 | 0.1133 | 58,570,033 |
| 2025-07-31 | 46.47 | -6.0501 | 26.4127 | -32.4628 | 4,756.39 | 4,636.32 | 4,524.61 | 20.36 | 0.0982 | 58,644,773 |
| 2025-07-30 | 46.09 | -2.2013 | 34.5285 | -36.7297 | 4,762.32 | 4,634.16 | 4,521.67 | 21.03 | 0.0959 | 58,620,365 |
| 2025-07-29 | 45.00 | 3.2524 | 43.7109 | -40.4585 | 4,769.41 | 4,632.10 | 4,518.75 | 21.05 | 0.0944 | 58,609,130 |
| 2025-07-28 | 40.54 | 11.6931 | 53.8255 | -42.1324 | 4,778.82 | 4,630.48 | 4,516.04 | 20.67 | 0.0923 | 58,593,180 |
| 2025-07-25 | 44.45 | 28.4056 | 64.3586 | -35.9530 | 4,795.54 | 4,630.83 | 4,514.30 | 20.35 | 0.0934 | 58,660,207 |
| 2025-07-24 | 45.32 | 42.1964 | 73.3468 | -31.1504 | 4,806.65 | 4,628.83 | 4,511.34 | 20.71 | 0.0928 | 58,695,577 |
| 2025-07-23 | 50.18 | 57.6574 | 81.1344 | -23.4770 | 4,817.35 | 4,626.25 | 4,508.09 | 21.42 | 0.0921 | 58,767,599 |
| 2025-07-22 | 49.23 | 68.4072 | 87.0037 | -18.5965 | 4,820.75 | 4,620.86 | 4,503.43 | 22.64 | 0.0919 | 58,748,795 |
| 2025-07-21 | 53.65 | 82.6601 | 91.6528 | -8.9927 | 4,826.09 | 4,615.81 | 4,498.95 | 24.24 | 0.0914 | 58,790,588 |
| 2025-07-18 | 55.30 | 92.5223 | 93.9010 | -1.3787 | 4,824.63 | 4,608.21 | 4,493.22 | 25.36 | 0.0961 | 58,828,783 |
| 2025-07-17 | 61.23 | 101.2189 | 94.2457 | 6.9732 | 4,820.38 | 4,599.50 | 4,486.97 | 26.57 | 0.0974 | 58,945,171 |
| 2025-07-16 | 59.32 | 102.1921 | 92.5024 | 9.6897 | 4,806.73 | 4,587.62 | 4,479.19 | 26.46 | 0.0962 | 58,902,008 |
| 2025-07-15 | 62.92 | 106.0205 | 90.0799 | 15.9406 | 4,795.86 | 4,576.69 | 4,471.95 | 26.18 | 0.0979 | 58,981,494 |
| 2025-07-14 | 70.89 | 104.2739 | 86.0948 | 18.1791 | 4,778.59 | 4,563.70 | 4,463.75 | 25.33 | 0.0927 | 59,064,900 |
| 2025-07-11 | 66.11 | 90.3462 | 81.5500 | 8.7961 | 4,748.96 | 4,546.88 | 4,453.73 | 24.49 | 0.0739 | 58,948,614 |
| 2025-07-10 | 65.67 | 83.4733 | 79.3510 | 4.1223 | 4,728.85 | 4,533.55 | 4,445.55 | 24.23 | 0.0705 | 58,909,557 |
| 2025-07-09 | 63.94 | 74.5051 | 78.3204 | -3.8153 | 4,707.68 | 4,520.11 | 4,437.41 | 24.15 | 0.0594 | 58,789,540 |
| 2025-07-08 | 56.29 | 66.0473 | 79.2742 | -13.2269 | 4,688.49 | 4,507.57 | 4,429.81 | 24.44 | 0.0502 | 58,683,579 |
| 2025-07-07 | 54.80 | 69.5643 | 82.5810 | -13.0167 | 4,683.07 | 4,499.70 | 4,424.59 | 26.32 | 0.0504 | 58,646,104 |
| 2025-07-04 | 57.72 | 75.5867 | 85.8351 | -10.2484 | 4,679.71 | 4,492.40 | 4,419.71 | 28.34 | 0.0509 | 58,671,327 |
| 2025-07-03 | 61.11 | 78.1014 | 88.3972 | -10.2958 | 4,671.78 | 4,483.50 | 4,414.08 | 29.64 | 0.0503 | 58,735,002 |
| 2025-07-02 | 57.78 | 75.5933 | 90.9712 | -15.3779 | 4,658.28 | 4,472.77 | 4,407.59 | 31.03 | 0.0479 | 58,677,824 |
| 2025-07-01 | 57.52 | 77.9106 | 94.8156 | -16.9051 | 4,650.21 | 4,463.88 | 4,402.09 | 33.16 | 0.0564 | 58,645,629 |
| 2025-06-30 | 50.44 | 80.2441 | 99.0419 | -18.7978 | 4,641.81 | 4,454.86 | 4,396.58 | 35.46 | 0.0666 | 58,589,360 |
| 2025-06-27 | 57.57 | 94.7827 | 103.7414 | -8.9586 | 4,645.68 | 4,449.77 | 4,393.07 | 38.14 | 0.0726 | 58,664,450 |
| 2025-06-26 | 58.72 | 101.7787 | 105.9810 | -4.2023 | 4,639.44 | 4,441.11 | 4,387.83 | 39.90 | 0.0909 | 58,689,773 |
| 2025-06-25 | 66.11 | 107.7005 | 107.0316 | 0.6689 | 4,630.96 | 4,431.66 | 4,382.25 | 41.79 | 0.1091 | 58,772,977 |
| 2025-06-24 | 66.11 | 104.5287 | 106.8644 | -2.3357 | 4,612.11 | 4,418.84 | 4,375.06 | 42.49 | 0.1200 | 58,772,977 |
| 2025-06-23 | 58.63 | 98.9598 | 107.4483 | -8.4885 | 4,591.28 | 4,405.58 | 4,367.75 | 44.04 | 0.1261 | 58,698,990 |
| 2025-06-20 | 63.40 | 105.6853 | 109.5704 | -3.8851 | 4,584.05 | 4,396.95 | 4,362.84 | 46.77 | 0.1378 | 58,738,891 |
| 2025-06-19 | 61.55 | 107.1321 | 110.5417 | -3.4095 | 4,570.27 | 4,386.17 | 4,356.92 | 48.43 | 0.1434 | 58,713,144 |
| 2025-06-18 | 59.09 | 110.9842 | 111.3941 | -0.4098 | 4,558.72 | 4,376.21 | 4,351.49 | 50.47 | 0.1480 | 58,672,988 |
| 2025-06-17 | 64.65 | 118.8684 | 111.4965 | 7.3719 | 4,550.69 | 4,367.44 | 4,346.73 | 52.86 | 0.1543 | 58,714,762 |
| 2025-06-16 | 67.84 | 120.5843 | 109.6535 | 10.9307 | 4,534.97 | 4,356.16 | 4,340.79 | 54.83 | 0.1550 | 58,756,568 |
| 2025-06-13 | 59.97 | 117.4568 | 106.9209 | 10.5359 | 4,513.91 | 4,343.32 | 4,334.16 | 56.95 | 0.1502 | 58,683,397 |
| 2025-06-12 | 73.97 | 127.0292 | 104.2869 | 22.7423 | 4,506.43 | 4,335.13 | 4,329.95 | 59.24 | 0.1509 | 58,798,726 |
| 2025-06-11 | 72.29 | 124.6721 | 98.6013 | 26.0708 | 4,485.00 | 4,322.42 | 4,323.56 | 58.83 | 0.1447 | 58,671,786 |
| 2025-06-10 | 72.05 | 123.4139 | 92.0836 | 31.3303 | 4,465.00 | 4,310.47 | 4,317.65 | 58.69 | 0.1384 | 58,611,830 |
| 2025-06-09 | 81.91 | 120.5219 | 84.2510 | 36.2709 | 4,443.43 | 4,298.28 | 4,311.73 | 58.43 | 0.1324 | 58,666,725 |
| 2025-06-05 | 81.43 | 107.4413 | 75.1833 | 32.2580 | 4,411.68 | 4,283.14 | 4,304.45 | 56.76 | 0.1138 | 58,585,741 |
| 2025-06-04 | 78.88 | 90.7101 | 67.1188 | 23.5913 | 4,378.17 | 4,267.99 | 4,297.30 | 55.12 | 0.0901 | 58,477,358 |
| 2025-06-02 | 73.44 | 75.6720 | 61.2210 | 14.4510 | 4,349.03 | 4,254.87 | 4,291.28 | 53.67 | 0.0689 | 58,422,123 |
| 2025-05-30 | 71.14 | 67.5954 | 57.6083 | 9.9871 | 4,329.46 | 4,245.38 | 4,287.19 | 52.58 | 0.0567 | 58,390,202 |
| 2025-05-29 | 73.35 | 60.3762 | 55.1115 | 5.2647 | 4,312.03 | 4,236.91 | 4,283.70 | 51.40 | 0.0458 | 58,445,007 |
| 2025-05-28 | 64.47 | 48.7565 | 53.7953 | -5.0388 | 4,291.19 | 4,227.66 | 4,279.89 | 50.36 | 0.0246 | 58,363,557 |
| 2025-05-27 | 59.67 | 46.4526 | 55.0550 | -8.6024 | 4,281.85 | 4,222.49 | 4,278.21 | 49.96 | 0.0209 | 58,332,114 |
| 2025-05-26 | 58.09 | 47.9273 | 57.2056 | -9.2783 | 4,276.78 | 4,218.85 | 4,277.34 | 49.97 | 0.0226 | 58,299,288 |
| 2025-05-23 | 58.80 | 50.6397 | 59.5252 | -8.8855 | 4,272.75 | 4,215.59 | 4,276.71 | 49.98 | 0.0442 | 58,329,845 |
| 2025-05-22 | 55.78 | 52.8560 | 61.7466 | -8.8906 | 4,267.78 | 4,212.05 | 4,275.98 | 50.12 | 0.0610 | 58,306,788 |
| 2025-05-21 | 59.14 | 57.9706 | 63.9692 | -5.9986 | 4,265.44 | 4,209.41 | 4,275.74 | 50.46 | 0.0731 | 58,342,366 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.