로그인 회원가입
YTN (040300)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
이 종목 커뮤니티 보기
KOSDAQ
섹터: - · 업종: -
상장일: - / 업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 3,510
전일대비: -300 (-7.87%)

최근 120일 기술지표

날짜RSI14MACDSIGNALHist EMA20EMA60EMA120 ADXBBWOBV
2025-11-14 63.18 269.8074 182.8863 86.9211 3,235.96 2,985.03 2,983.03 58.03 0.6422 267,195,414
2025-11-13 78.80 282.2974 161.1561 121.1414 3,207.12 2,967.23 2,974.17 55.42 0.6498 276,436,618
2025-11-12 79.40 263.5876 130.8707 132.7169 3,143.66 2,938.66 2,960.12 52.80 0.6257 277,040,994
2025-11-11 78.48 234.8549 97.6915 137.1634 3,072.46 2,908.79 2,945.67 50.00 0.5858 276,524,999
2025-11-10 91.89 200.8745 63.4007 137.4738 3,000.09 2,879.93 2,931.99 46.99 0.5402 277,668,130
2025-11-07 90.53 133.1995 29.0322 104.1673 2,897.99 2,842.98 2,914.54 43.70 0.4227 262,460,413
2025-11-06 88.62 64.2297 2.9904 61.2393 2,805.15 2,811.22 2,899.99 40.16 0.2827 224,072,878
2025-11-05 53.72 -3.8624 -12.3195 8.4571 2,724.11 2,785.33 2,888.65 37.03 0.0598 210,527,054
2025-11-04 53.72 -6.7165 -14.4337 7.7172 2,721.39 2,786.52 2,890.98 34.56 0.0578 210,527,054
2025-11-03 41.55 -10.2617 -16.3630 6.1013 2,718.38 2,787.76 2,893.35 33.46 0.0557 210,466,383
2025-10-31 47.84 -8.0193 -17.8884 9.8691 2,721.89 2,791.25 2,896.85 32.72 0.0555 210,547,253
2025-10-30 47.84 -8.6040 -20.3556 11.7516 2,722.09 2,793.66 2,899.82 31.25 0.0551 210,547,253
2025-10-29 50.68 -9.2253 -23.2936 14.0683 2,722.31 2,796.16 2,902.85 29.56 0.0554 210,619,998
2025-10-28 52.61 -11.4113 -26.8106 15.3993 2,720.97 2,798.23 2,905.67 27.52 0.0548 210,658,284
2025-10-27 55.56 -15.0536 -30.6605 15.6068 2,718.44 2,800.04 2,908.37 25.32 0.0563 210,769,471
2025-10-24 55.56 -21.0109 -34.5622 13.5513 2,714.07 2,801.39 2,910.86 22.26 0.0575 210,769,471
2025-10-23 48.98 -28.3089 -37.9500 9.6410 2,709.23 2,802.80 2,913.40 18.97 0.0608 209,175,904
2025-10-22 49.84 -33.1394 -40.3602 7.2209 2,708.10 2,805.60 2,916.65 20.40 0.0662 209,188,238
2025-10-21 43.41 -39.3318 -42.1654 2.8336 2,706.32 2,808.34 2,919.87 21.94 0.0691 209,159,824
2025-10-20 39.29 -43.0999 -42.8738 -0.2261 2,708.04 2,812.35 2,923.73 23.23 0.0741 209,130,198
2025-10-17 32.43 -45.2461 -42.8173 -2.4288 2,712.04 2,817.17 2,928.00 24.01 0.0763 209,109,583
2025-10-16 36.23 -44.2728 -42.2101 -2.0627 2,719.63 2,823.18 2,932.84 24.86 0.0765 209,149,533
2025-10-15 39.06 -45.4411 -41.6944 -3.7466 2,724.85 2,828.37 2,937.25 26.35 0.0776 209,222,819
2025-10-14 20.21 -48.3076 -40.7578 -7.5498 2,728.52 2,833.06 2,941.41 26.92 0.0782 209,183,414
2025-10-13 21.65 -44.6454 -38.8704 -5.7751 2,739.42 2,840.11 2,946.73 25.22 0.0697 209,231,336
2025-10-10 25.59 -40.8491 -37.4266 -3.4225 2,749.88 2,846.90 2,951.88 23.46 0.0617 209,263,674
2025-10-02 29.91 -38.9731 -36.5710 -2.4021 2,757.77 2,852.72 2,956.53 21.81 0.0575 209,375,055
2025-10-01 30.72 -39.0662 -35.9704 -3.0958 2,763.32 2,857.73 2,960.76 21.21 0.0554 209,417,427
2025-09-30 31.50 -39.1260 -35.1965 -3.9295 2,768.93 2,862.74 2,964.98 20.57 0.0524 209,428,842
2025-09-29 28.08 -39.1423 -34.2141 -4.9281 2,774.61 2,867.75 2,969.18 19.47 0.0497 209,396,722
2025-09-26 26.38 -37.5755 -32.9821 -4.5934 2,781.94 2,873.26 2,973.62 18.48 0.0440 209,369,983
2025-09-25 29.64 -34.5201 -31.8337 -2.6864 2,790.56 2,879.14 2,978.22 17.41 0.0360 209,433,032
2025-09-24 29.64 -32.6637 -31.1621 -1.5015 2,797.46 2,884.36 2,982.47 16.46 0.0320 209,433,032
2025-09-23 34.85 -29.8190 -30.7867 0.9677 2,805.09 2,889.76 2,986.80 15.82 0.0247 209,504,907
2025-09-22 36.55 -29.3182 -31.0287 1.7105 2,809.84 2,894.16 2,990.61 16.03 0.0295 209,571,194
2025-09-19 39.23 -29.2706 -31.4563 2.1856 2,814.03 2,898.37 2,994.32 16.51 0.0502 209,599,339
2025-09-18 39.23 -30.3115 -32.0027 1.6912 2,817.09 2,902.22 2,997.84 17.03 0.0714 209,599,339
2025-09-17 35.14 -31.1991 -32.4255 1.2264 2,820.46 2,906.19 3,001.41 18.33 0.0725 209,562,498
2025-09-16 39.22 -30.3509 -32.7321 2.3812 2,825.77 2,910.81 3,005.30 19.73 0.0702 209,661,973
2025-09-15 37.88 -31.3723 -33.3274 1.9551 2,829.01 2,914.73 3,008.84 20.75 0.0693 209,618,904
2025-09-12 41.26 -31.7106 -33.8162 2.1056 2,833.12 2,918.96 3,012.52 21.85 0.0681 209,681,112
2025-09-11 40.02 -33.7174 -34.3426 0.6251 2,835.55 2,922.65 3,015.92 22.41 0.0690 209,633,947
2025-09-10 37.57 -35.2794 -34.4988 -0.7805 2,838.77 2,926.64 3,019.46 22.88 0.0687 209,582,124
2025-09-09 37.57 -35.7417 -34.3037 -1.4380 2,843.38 2,931.10 3,023.24 23.66 0.0696 209,582,124
2025-09-08 38.94 -35.8118 -33.9442 -1.8676 2,848.47 2,935.72 3,027.07 24.58 0.0700 209,623,773
2025-09-05 39.61 -36.3987 -33.4773 -2.9214 2,853.05 2,940.15 3,030.81 25.58 0.0716 209,659,844
2025-09-04 38.63 -37.1274 -32.7470 -4.3804 2,857.58 2,944.56 3,034.52 26.45 0.0714 209,625,809
2025-09-03 36.71 -37.0083 -31.6519 -5.3564 2,863.11 2,949.29 3,038.37 27.40 0.0704 209,574,519
2025-09-02 37.81 -35.2999 -30.3128 -4.9871 2,870.28 2,954.52 3,042.46 28.41 0.0677 209,648,093
2025-09-01 36.93 -33.6240 -29.0660 -4.5580 2,877.15 2,959.59 3,046.45 29.51 0.0640 209,603,437
2025-08-29 38.44 -30.4868 -27.9265 -2.5603 2,885.27 2,965.00 3,050.60 30.53 0.0605 209,664,390
2025-08-28 39.95 -27.5665 -27.2864 -0.2801 2,892.67 2,970.08 3,054.56 31.49 0.0587 209,730,254
2025-08-27 39.21 -24.9653 -27.2164 2.2510 2,899.27 2,974.83 3,058.33 32.61 0.0602 209,604,448
2025-08-26 43.15 -20.7731 -27.7791 7.0060 2,907.09 2,979.91 3,062.25 33.35 0.0601 209,813,278
2025-08-25 52.31 -19.1929 -29.5306 10.3378 2,911.52 2,983.81 3,065.57 33.42 0.0595 210,245,381
2025-08-22 58.46 -24.5331 -32.1151 7.5819 2,908.52 2,985.29 3,067.68 32.29 0.0591 210,964,273
2025-08-21 42.88 -35.0651 -34.0106 -1.0546 2,900.99 2,985.47 3,069.15 31.08 0.0545 197,588,934
2025-08-20 32.26 -37.8159 -33.7469 -4.0690 2,903.20 2,989.05 3,072.33 30.19 0.0547 196,464,077
2025-08-19 32.26 -36.1951 -32.7297 -3.4654 2,910.38 2,994.27 3,076.32 28.55 0.0536 196,464,077
2025-08-18 34.08 -33.5998 -31.8633 -1.7365 2,918.32 2,999.67 3,080.37 27.54 0.0508 196,506,512
2025-08-14 38.07 -31.3259 -31.4292 0.1033 2,925.51 3,004.74 3,084.25 27.04 0.0495 196,543,549
2025-08-13 35.74 -31.0224 -31.4550 0.4326 2,930.30 3,008.97 3,087.68 26.95 0.0512 196,518,472
2025-08-12 40.72 -29.1656 -31.5632 2.3976 2,936.65 3,013.68 3,091.34 26.86 0.0507 196,545,865
2025-08-11 41.49 -29.9350 -32.1626 2.2275 2,939.98 3,017.36 3,094.47 27.20 0.0538 196,582,914
2025-08-08 43.78 -30.9908 -32.7194 1.7286 2,943.14 3,021.00 3,097.57 27.57 0.0578 196,605,616
2025-08-07 40.74 -33.4149 -33.1516 -0.2633 2,945.05 3,024.26 3,100.47 28.55 0.0637 196,532,757
2025-08-06 41.43 -34.4956 -33.0858 -1.4098 2,948.73 3,028.13 3,103.67 28.33 0.0668 196,559,312
2025-08-05 42.10 -35.8823 -32.7333 -3.1490 2,952.29 3,031.97 3,106.84 28.10 0.0690 196,569,163
2025-08-04 36.40 -37.6394 -31.9461 -5.6933 2,955.68 3,035.76 3,109.98 27.48 0.0684 196,541,343
2025-08-01 23.60 -36.2800 -30.5228 -5.7573 2,962.60 3,040.70 3,113.68 26.05 0.0652 196,511,156
2025-07-31 35.74 -28.4173 -29.0834 0.6661 2,976.03 3,047.68 3,118.36 24.50 0.0494 196,606,611
2025-07-30 41.72 -28.1501 -29.2500 1.0999 2,980.35 3,051.50 3,121.44 24.89 0.0478 196,660,894
2025-07-29 42.83 -30.4541 -29.5250 -0.9291 2,981.96 3,054.43 3,124.07 25.59 0.0481 196,690,472
2025-07-28 28.77 -33.4610 -29.2927 -4.1683 2,983.22 3,057.29 3,126.66 26.34 0.0477 196,639,958
2025-07-25 28.77 -32.7394 -28.2506 -4.4888 2,988.83 3,061.60 3,129.97 24.96 0.0441 196,639,958
2025-07-24 26.83 -31.3422 -27.1284 -4.2139 2,995.02 3,066.07 3,133.33 22.95 0.0397 196,565,585
2025-07-23 27.53 -28.5940 -26.0749 -2.5190 3,002.39 3,070.85 3,136.83 21.05 0.0333 196,641,963
2025-07-22 34.10 -25.1793 -25.4452 0.2658 3,010.01 3,075.62 3,140.31 19.28 0.0261 196,708,835
2025-07-21 34.10 -24.5275 -25.5116 0.9841 3,014.22 3,079.20 3,143.17 18.04 0.0243 196,708,835
2025-07-18 35.95 -23.3388 -25.7577 2.4189 3,018.87 3,082.90 3,146.08 16.70 0.0218 196,739,896
2025-07-17 37.86 -22.5002 -26.3624 3.8621 3,022.97 3,086.39 3,148.87 15.26 0.0212 196,760,501
2025-07-16 37.86 -22.1209 -27.3279 5.2070 3,026.44 3,089.66 3,151.54 13.71 0.0229 196,760,501
2025-07-15 40.64 -21.3149 -28.6297 7.3148 3,030.27 3,093.04 3,154.26 13.05 0.0233 196,820,705
2025-07-14 43.63 -21.5034 -30.4583 8.9549 3,032.93 3,096.02 3,156.76 13.04 0.0235 196,854,412
2025-07-11 47.99 -22.9585 -32.6971 9.7386 3,034.29 3,098.60 3,159.06 13.17 0.0236 196,884,561
2025-07-10 46.76 -26.5182 -35.1317 8.6135 3,033.69 3,100.59 3,161.06 13.93 0.0258 196,848,346
2025-07-09 46.76 -30.1668 -37.2851 7.1183 3,033.56 3,102.81 3,163.18 14.75 0.0286 196,848,346
2025-07-08 37.84 -34.3850 -39.0647 4.6797 3,033.40 3,105.11 3,165.34 15.48 0.0324 196,777,024
2025-07-07 40.54 -35.7051 -40.2346 4.5294 3,036.92 3,108.67 3,168.12 15.79 0.0383 196,853,018
2025-07-04 36.32 -38.3981 -41.3669 2.9689 3,039.23 3,111.85 3,170.69 15.97 0.0419 196,808,523
2025-07-03 37.99 -39.7494 -42.1092 2.3597 3,043.36 3,115.64 3,173.56 17.06 0.0424 196,875,815
2025-07-02 38.82 -41.9143 -42.6991 0.7849 3,046.87 3,119.22 3,176.31 18.07 0.0420 196,943,949
2025-07-01 31.92 -44.5768 -42.8953 -1.6815 3,050.22 3,122.75 3,179.02 19.44 0.0467 196,892,845
2025-06-30 32.60 -44.7813 -42.4749 -2.3064 3,056.56 3,127.25 3,182.20 20.49 0.0662 197,032,547
2025-06-27 33.26 -44.9001 -41.8984 -3.0017 3,063.04 3,131.74 3,185.34 21.87 0.0785 197,066,293
2025-06-26 31.98 -44.9077 -41.1479 -3.7597 3,069.68 3,136.20 3,188.46 23.10 0.0856 197,027,575
2025-06-25 35.11 -43.7551 -40.2080 -3.5471 3,077.54 3,140.99 3,191.71 24.43 0.0914 197,103,380
2025-06-24 35.11 -44.1929 -39.3212 -4.8717 3,083.60 3,145.09 3,194.59 25.61 0.0940 197,103,380
2025-06-23 34.00 -44.1090 -38.1033 -6.0057 3,090.29 3,149.33 3,197.53 26.53 0.0969 197,040,196
2025-06-20 36.31 -42.8512 -36.6019 -6.2494 3,098.22 3,153.88 3,200.60 27.52 0.0967 197,084,188
2025-06-19 38.11 -42.6589 -35.0395 -7.6194 3,104.87 3,157.91 3,203.38 28.37 0.0960 197,119,989
2025-06-18 37.14 -43.3202 -33.1347 -10.1856 3,110.65 3,161.57 3,205.96 29.18 0.0960 197,080,486
2025-06-17 35.27 -43.0251 -30.5883 -12.4368 3,117.56 3,165.52 3,208.66 30.04 0.0927 197,049,218
2025-06-16 33.42 -41.0044 -27.4791 -13.5253 3,126.25 3,169.95 3,211.58 31.32 0.0887 196,997,211
2025-06-13 36.84 -36.8107 -24.0977 -12.7129 3,136.90 3,174.86 3,214.72 32.69 0.0852 197,056,378
2025-06-12 37.34 -34.4861 -20.9195 -13.5666 3,145.00 3,178.75 3,217.32 33.83 0.0813 197,212,946
2025-06-11 38.32 -31.5266 -17.5278 -13.9988 3,153.42 3,182.61 3,219.88 34.89 0.0759 197,296,832
2025-06-10 40.80 -28.3089 -14.0282 -14.2807 3,161.67 3,186.26 3,222.31 35.72 0.0707 197,385,849
2025-06-09 39.34 -26.3355 -10.4580 -15.8775 3,168.16 3,189.18 3,224.37 36.60 0.0675 197,269,762
2025-06-05 37.19 -22.4155 -6.4886 -15.9269 3,176.39 3,192.54 3,226.63 37.69 0.0617 197,203,528
2025-06-04 34.29 -15.5589 -2.5069 -13.0521 3,187.07 3,196.53 3,229.17 38.86 0.0524 197,123,987
2025-06-02 39.34 -4.5447 0.7561 -5.3009 3,200.97 3,201.33 3,232.10 41.56 0.0337 197,288,857
2025-05-30 51.71 3.4704 2.0814 1.3891 3,210.02 3,204.25 3,234.07 43.50 0.0221 197,522,840
2025-05-29 51.71 2.9593 1.7341 1.2252 3,208.97 3,203.72 3,234.31 43.15 0.0232 197,522,840
2025-05-28 50.43 2.2638 1.4278 0.8360 3,207.80 3,203.17 3,234.55 42.87 0.0245 197,477,506
2025-05-27 52.36 2.3614 1.2188 1.1426 3,207.57 3,202.93 3,234.96 42.45 0.0245 197,517,182
2025-05-26 49.36 0.9244 0.9331 -0.0087 3,205.74 3,202.19 3,235.13 41.99 0.0241 197,464,623
2025-05-23 51.78 1.6222 0.9353 0.6869 3,206.34 3,202.26 3,235.72 41.73 0.0251 197,521,317
2025-05-22 50.66 0.4529 0.7636 -0.3107 3,204.90 3,201.66 3,235.98 41.44 0.0253 197,478,023
2025-05-21 49.57 -0.0279 0.8413 -0.8692 3,204.37 3,201.38 3,236.42 41.28 0.0290 197,444,442

이 종목 관련 커뮤니티 글

아직 글이 없습니다.