토탈소프트 (045340)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 6,900
전일대비: -230 (-3.23%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 29.23 | -264.3018 | -176.6722 | -87.6296 | 7,791.42 | 8,032.09 | 7,900.07 | 17.27 | 0.1839 | 109,711,501 |
| 2025-11-13 | 32.10 | -212.3286 | -154.7648 | -57.5638 | 7,885.26 | 8,070.46 | 7,916.87 | 15.78 | 0.1460 | 109,797,238 |
| 2025-11-12 | 33.01 | -166.3216 | -140.3738 | -25.9478 | 7,964.76 | 8,102.34 | 7,930.10 | 14.57 | 0.1156 | 109,887,540 |
| 2025-11-11 | 47.28 | -112.3081 | -133.8869 | 21.5788 | 8,045.26 | 8,132.93 | 7,942.37 | 13.48 | 0.0778 | 110,301,011 |
| 2025-11-10 | 47.28 | -123.1882 | -139.2816 | 16.0934 | 8,050.02 | 8,137.44 | 7,941.40 | 14.38 | 0.0780 | 110,301,011 |
| 2025-11-07 | 41.26 | -135.2833 | -143.3050 | 8.0217 | 8,055.29 | 8,142.10 | 7,940.42 | 15.24 | 0.0804 | 110,263,645 |
| 2025-11-06 | 43.79 | -126.3532 | -145.3104 | 18.9571 | 8,084.26 | 8,154.37 | 7,943.11 | 15.38 | 0.0782 | 110,327,150 |
| 2025-11-05 | 46.68 | -125.3356 | -150.0497 | 24.7141 | 8,103.66 | 8,162.99 | 7,943.84 | 16.04 | 0.0789 | 110,372,745 |
| 2025-11-04 | 46.90 | -135.4500 | -156.2282 | 20.7782 | 8,111.41 | 8,167.50 | 7,942.39 | 16.75 | 0.0792 | 110,456,684 |
| 2025-11-03 | 49.97 | -147.4077 | -161.4227 | 14.0150 | 8,118.93 | 8,171.82 | 7,940.75 | 16.75 | 0.0820 | 110,492,007 |
| 2025-10-31 | 39.77 | -174.7805 | -164.9265 | -9.8540 | 8,112.50 | 8,171.55 | 7,936.73 | 16.75 | 0.0874 | 110,344,073 |
| 2025-10-30 | 41.59 | -167.4668 | -162.4630 | -5.0038 | 8,146.45 | 8,184.48 | 7,939.19 | 16.60 | 0.0915 | 110,391,161 |
| 2025-10-29 | 41.59 | -164.8596 | -161.2120 | -3.6476 | 8,174.50 | 8,194.80 | 7,940.19 | 16.44 | 0.1061 | 110,391,161 |
| 2025-10-28 | 46.02 | -159.1339 | -160.3001 | 1.1662 | 8,205.50 | 8,205.47 | 7,941.20 | 16.80 | 0.1210 | 110,449,785 |
| 2025-10-27 | 42.66 | -171.9111 | -160.5916 | -11.3195 | 8,216.60 | 8,209.05 | 7,938.53 | 17.53 | 0.1439 | 110,401,401 |
| 2025-10-24 | 41.89 | -172.4827 | -157.7618 | -14.7209 | 8,242.56 | 8,217.15 | 7,938.00 | 18.31 | 0.1612 | 110,347,509 |
| 2025-10-23 | 45.29 | -167.6488 | -154.0816 | -13.5672 | 8,274.41 | 8,226.55 | 7,937.97 | 19.11 | 0.1743 | 110,436,997 |
| 2025-10-22 | 52.56 | -177.3677 | -150.6897 | -26.6779 | 8,290.66 | 8,230.16 | 7,934.91 | 20.13 | 0.1910 | 110,511,729 |
| 2025-10-21 | 36.89 | -220.7927 | -144.0203 | -76.7724 | 8,273.89 | 8,222.71 | 7,926.25 | 21.23 | 0.2153 | 110,358,357 |
| 2025-10-20 | 32.36 | -217.0072 | -124.8272 | -92.1801 | 8,313.25 | 8,233.65 | 7,926.69 | 20.70 | 0.2246 | 110,277,437 |
| 2025-10-17 | 33.48 | -196.8010 | -101.7821 | -95.0188 | 8,369.38 | 8,249.02 | 7,929.16 | 19.90 | 0.2262 | 110,341,302 |
| 2025-10-16 | 37.47 | -174.2569 | -78.0274 | -96.2295 | 8,425.10 | 8,262.89 | 7,930.66 | 19.04 | 0.2238 | 110,440,059 |
| 2025-10-15 | 37.89 | -163.3116 | -53.9701 | -109.3415 | 8,465.64 | 8,270.44 | 7,928.82 | 19.71 | 0.2199 | 110,477,461 |
| 2025-10-14 | 37.24 | -149.0022 | -26.6347 | -122.3676 | 8,508.34 | 8,277.58 | 7,926.61 | 20.43 | 0.2264 | 110,432,000 |
| 2025-10-13 | 39.76 | -126.5346 | 3.9572 | -130.4918 | 8,557.64 | 8,285.63 | 7,924.71 | 20.92 | 0.2233 | 110,494,670 |
| 2025-10-10 | 39.47 | -109.2537 | 36.5802 | -145.8338 | 8,598.44 | 8,289.55 | 7,920.59 | 21.44 | 0.2133 | 110,444,397 |
| 2025-10-02 | 39.83 | -84.5895 | 73.0386 | -157.6282 | 8,644.60 | 8,293.94 | 7,916.56 | 21.15 | 0.2028 | 110,497,616 |
| 2025-10-01 | 37.45 | -53.9151 | 112.4457 | -166.3608 | 8,693.50 | 8,297.80 | 7,912.14 | 20.92 | 0.1892 | 110,447,947 |
| 2025-09-30 | 39.72 | -4.8156 | 154.0359 | -158.8514 | 8,757.03 | 8,304.85 | 7,909.15 | 20.68 | 0.1696 | 110,524,594 |
| 2025-09-29 | 41.74 | 43.6688 | 193.7487 | -150.0799 | 8,812.50 | 8,307.39 | 7,903.75 | 20.92 | 0.1529 | 110,581,401 |
| 2025-09-26 | 43.26 | 92.6992 | 231.2687 | -138.5695 | 8,861.19 | 8,305.94 | 7,896.25 | 21.57 | 0.1390 | 110,641,728 |
| 2025-09-25 | 46.80 | 144.7678 | 265.9111 | -121.1433 | 8,905.52 | 8,301.40 | 7,887.11 | 21.95 | 0.1267 | 110,733,209 |
| 2025-09-24 | 48.65 | 188.7569 | 296.1969 | -107.4400 | 8,933.47 | 8,289.92 | 7,874.46 | 23.15 | 0.1212 | 110,794,141 |
| 2025-09-23 | 51.88 | 231.9756 | 323.0569 | -91.0813 | 8,953.84 | 8,274.66 | 7,859.91 | 24.48 | 0.1168 | 110,965,735 |
| 2025-09-22 | 52.84 | 266.4551 | 345.8272 | -79.3721 | 8,958.46 | 8,253.13 | 7,842.27 | 25.99 | 0.1189 | 111,032,673 |
| 2025-09-19 | 53.57 | 301.4969 | 365.6703 | -64.1734 | 8,958.29 | 8,229.16 | 7,823.48 | 27.15 | 0.1200 | 111,085,980 |
| 2025-09-18 | 55.55 | 337.7648 | 381.7136 | -43.9488 | 8,953.90 | 8,203.03 | 7,803.71 | 28.46 | 0.1359 | 111,203,309 |
| 2025-09-17 | 59.63 | 367.9429 | 392.7008 | -24.7579 | 8,937.47 | 8,172.29 | 7,781.75 | 28.95 | 0.1403 | 111,308,860 |
| 2025-09-16 | 58.99 | 378.7092 | 398.8903 | -20.1811 | 8,896.15 | 8,133.04 | 7,755.73 | 29.09 | 0.1525 | 111,213,535 |
| 2025-09-15 | 59.87 | 392.0334 | 403.9356 | -11.9022 | 8,855.75 | 8,094.16 | 7,730.11 | 29.24 | 0.1572 | 111,335,518 |
| 2025-09-12 | 59.65 | 398.2467 | 406.9111 | -8.6645 | 8,805.83 | 8,052.27 | 7,703.22 | 29.86 | 0.1528 | 111,257,356 |
| 2025-09-11 | 58.03 | 402.4207 | 409.0772 | -6.6565 | 8,752.75 | 8,009.64 | 7,676.22 | 30.53 | 0.1479 | 111,109,501 |
| 2025-09-10 | 65.15 | 417.1677 | 410.7414 | 6.4263 | 8,709.89 | 7,970.64 | 7,651.28 | 30.99 | 0.1463 | 111,319,095 |
| 2025-09-09 | 64.22 | 385.1223 | 409.1348 | -24.0125 | 8,616.19 | 7,915.41 | 7,618.53 | 30.86 | 0.2447 | 111,109,008 |
| 2025-09-08 | 54.43 | 348.8008 | 415.1379 | -66.3371 | 8,523.16 | 7,861.69 | 7,586.91 | 30.73 | 0.3061 | 110,483,843 |
| 2025-09-05 | 53.75 | 385.9496 | 431.7222 | -45.7725 | 8,511.91 | 7,835.65 | 7,569.38 | 32.15 | 0.3520 | 110,296,784 |
| 2025-09-04 | 60.78 | 432.8422 | 443.1653 | -10.3231 | 8,504.74 | 7,810.42 | 7,552.39 | 32.85 | 0.3829 | 110,418,671 |
| 2025-09-03 | 58.12 | 443.6346 | 445.7461 | -2.1115 | 8,452.61 | 7,770.09 | 7,528.06 | 33.59 | 0.4034 | 110,310,616 |
| 2025-09-02 | 59.31 | 473.3568 | 446.2739 | 27.0829 | 8,418.15 | 7,735.86 | 7,507.02 | 33.53 | 0.4316 | 110,385,790 |
| 2025-09-01 | 59.96 | 497.2807 | 439.5032 | 57.7774 | 8,372.69 | 7,698.09 | 7,484.45 | 33.45 | 0.4582 | 110,492,896 |
| 2025-08-29 | 64.39 | 516.5103 | 425.0589 | 91.4514 | 8,318.24 | 7,657.69 | 7,460.83 | 32.52 | 0.4810 | 110,672,688 |
| 2025-08-28 | 61.66 | 506.0505 | 402.1960 | 103.8545 | 8,229.63 | 7,606.76 | 7,432.27 | 31.52 | 0.4857 | 110,469,314 |
| 2025-08-27 | 65.14 | 513.8484 | 376.2324 | 137.6161 | 8,161.17 | 7,563.60 | 7,407.94 | 30.60 | 0.4909 | 110,701,267 |
| 2025-08-26 | 70.03 | 494.9454 | 341.8284 | 153.1170 | 8,063.40 | 7,511.86 | 7,379.67 | 28.75 | 0.4819 | 110,877,985 |
| 2025-08-25 | 65.87 | 435.1100 | 303.5491 | 131.5609 | 7,925.87 | 7,448.87 | 7,346.22 | 26.77 | 0.4551 | 110,039,677 |
| 2025-08-22 | 61.28 | 402.3002 | 270.6589 | 131.6413 | 7,825.43 | 7,400.36 | 7,320.44 | 25.58 | 0.4365 | 109,813,919 |
| 2025-08-21 | 66.24 | 400.3896 | 237.7486 | 162.6411 | 7,761.79 | 7,365.45 | 7,301.79 | 24.31 | 0.4262 | 110,107,942 |
| 2025-08-20 | 62.60 | 364.6362 | 197.0883 | 167.5479 | 7,663.03 | 7,320.22 | 7,278.29 | 23.33 | 0.4033 | 109,813,719 |
| 2025-08-19 | 65.41 | 349.3344 | 155.2013 | 194.1331 | 7,590.72 | 7,285.31 | 7,260.28 | 22.51 | 0.3904 | 110,095,242 |
| 2025-08-18 | 72.67 | 309.4499 | 106.6680 | 202.7818 | 7,495.01 | 7,244.13 | 7,239.45 | 21.33 | 0.3674 | 110,487,367 |
| 2025-08-14 | 73.52 | 217.3870 | 55.9726 | 161.4144 | 7,351.32 | 7,189.36 | 7,212.21 | 18.76 | 0.3198 | 111,319,378 |
| 2025-08-13 | 72.63 | 92.6466 | 15.6190 | 77.0276 | 7,188.30 | 7,131.37 | 7,183.84 | 16.11 | 0.2545 | 109,035,544 |
| 2025-08-12 | 42.76 | -55.6970 | -3.6379 | -52.0590 | 7,020.76 | 7,075.48 | 7,157.02 | 13.82 | 0.1693 | 105,273,729 |
| 2025-08-11 | 42.97 | -38.5544 | 9.3768 | -47.9312 | 7,048.20 | 7,086.18 | 7,163.69 | 14.07 | 0.1742 | 105,321,936 |
| 2025-08-08 | 47.17 | -17.1316 | 21.3596 | -38.4913 | 7,077.49 | 7,096.89 | 7,170.31 | 14.34 | 0.1693 | 105,465,355 |
| 2025-08-07 | 51.34 | -8.8846 | 30.9825 | -39.8671 | 7,089.86 | 7,101.54 | 7,173.84 | 15.37 | 0.1655 | 105,564,977 |
| 2025-08-06 | 52.87 | -15.5384 | 40.9492 | -56.4876 | 7,085.63 | 7,100.57 | 7,174.58 | 15.94 | 0.1656 | 105,652,602 |
| 2025-08-05 | 46.44 | -29.9140 | 55.0711 | -84.9851 | 7,074.64 | 7,097.54 | 7,174.32 | 16.88 | 0.1665 | 105,606,309 |
| 2025-08-04 | 43.12 | -21.3547 | 76.3174 | -97.6721 | 7,089.87 | 7,103.22 | 7,178.43 | 17.70 | 0.1616 | 105,571,212 |
| 2025-08-01 | 41.14 | 2.0988 | 100.7354 | -98.6366 | 7,119.33 | 7,113.16 | 7,184.62 | 17.70 | 0.1511 | 105,552,131 |
| 2025-07-31 | 44.87 | 39.1309 | 125.3946 | -86.2637 | 7,159.26 | 7,125.81 | 7,192.09 | 17.71 | 0.1489 | 105,641,709 |
| 2025-07-30 | 45.50 | 67.5007 | 146.9605 | -79.4598 | 7,184.45 | 7,132.78 | 7,196.66 | 18.82 | 0.1471 | 105,677,593 |
| 2025-07-29 | 48.04 | 99.6746 | 166.8255 | -67.1508 | 7,209.12 | 7,138.98 | 7,200.81 | 20.22 | 0.1545 | 105,721,329 |
| 2025-07-28 | 46.66 | 127.0722 | 183.6132 | -56.5410 | 7,223.77 | 7,141.32 | 7,203.01 | 21.74 | 0.1627 | 105,666,649 |
| 2025-07-25 | 50.61 | 166.3023 | 197.7484 | -31.4461 | 7,246.27 | 7,145.77 | 7,206.25 | 23.25 | 0.1787 | 105,715,535 |
| 2025-07-24 | 54.93 | 194.6097 | 205.6100 | -11.0003 | 7,251.14 | 7,143.93 | 7,206.36 | 24.46 | 0.1877 | 105,776,399 |
| 2025-07-23 | 56.11 | 208.5641 | 208.3600 | 0.2041 | 7,236.52 | 7,135.59 | 7,203.27 | 24.77 | 0.1892 | 105,826,126 |
| 2025-07-22 | 52.33 | 218.2505 | 208.3090 | 9.9415 | 7,215.11 | 7,125.27 | 7,199.29 | 25.10 | 0.1891 | 105,721,438 |
| 2025-07-21 | 54.96 | 247.8029 | 205.8236 | 41.9792 | 7,212.49 | 7,121.38 | 7,198.61 | 26.17 | 0.1911 | 105,787,301 |
| 2025-07-18 | 63.06 | 269.6999 | 195.3288 | 74.3710 | 7,196.96 | 7,113.29 | 7,195.89 | 26.95 | 0.2112 | 105,927,705 |
| 2025-07-17 | 63.86 | 260.1255 | 176.7361 | 83.3895 | 7,145.06 | 7,093.74 | 7,187.59 | 25.89 | 0.2221 | 105,991,310 |
| 2025-07-16 | 62.54 | 241.0670 | 155.8887 | 85.1783 | 7,084.54 | 7,072.51 | 7,178.64 | 24.81 | 0.2201 | 105,918,575 |
| 2025-07-15 | 64.73 | 222.3985 | 134.5941 | 87.8044 | 7,027.12 | 7,053.62 | 7,171.06 | 23.37 | 0.2106 | 106,009,056 |
| 2025-07-14 | 62.28 | 186.1723 | 112.6430 | 73.5292 | 6,954.19 | 7,031.03 | 7,161.83 | 21.83 | 0.1992 | 105,851,736 |
| 2025-07-11 | 57.74 | 155.5537 | 94.2607 | 61.2930 | 6,892.52 | 7,013.77 | 7,155.47 | 20.61 | 0.1844 | 105,702,635 |
| 2025-07-10 | 55.77 | 144.7562 | 78.9375 | 65.8187 | 6,855.95 | 7,006.11 | 7,154.05 | 19.90 | 0.1839 | 105,616,369 |
| 2025-07-09 | 55.44 | 141.0873 | 62.4828 | 78.6045 | 6,828.15 | 7,002.24 | 7,154.63 | 19.55 | 0.1798 | 105,558,493 |
| 2025-07-08 | 60.13 | 136.3885 | 42.8317 | 93.5569 | 6,799.53 | 6,998.93 | 7,155.54 | 18.86 | 0.1751 | 105,635,466 |
| 2025-07-07 | 61.38 | 104.9892 | 19.4425 | 85.5468 | 6,743.70 | 6,987.71 | 7,152.61 | 17.90 | 0.1657 | 105,747,742 |
| 2025-07-04 | 51.90 | 57.2761 | -1.9442 | 59.2203 | 6,675.66 | 6,974.07 | 7,148.62 | 16.86 | 0.1516 | 105,441,788 |
| 2025-07-03 | 55.87 | 57.6528 | -16.7493 | 74.4021 | 6,664.68 | 6,980.65 | 7,154.82 | 16.77 | 0.1902 | 105,507,419 |
| 2025-07-02 | 52.49 | 37.9495 | -35.3499 | 73.2994 | 6,632.54 | 6,981.01 | 7,157.92 | 16.92 | 0.2348 | 105,456,349 |
| 2025-07-01 | 53.29 | 31.5945 | -53.6747 | 85.2692 | 6,617.02 | 6,987.82 | 7,164.28 | 17.09 | 0.2510 | 105,606,948 |
| 2025-06-30 | 49.75 | 18.9508 | -74.9920 | 93.9428 | 6,595.65 | 6,993.51 | 7,170.06 | 17.78 | 0.2544 | 105,511,303 |
| 2025-06-27 | 52.91 | 22.9009 | -98.4777 | 121.3786 | 6,593.09 | 7,006.18 | 7,179.31 | 18.85 | 0.2532 | 105,566,579 |
| 2025-06-26 | 57.08 | 10.3005 | -128.8224 | 139.1228 | 6,572.36 | 7,013.50 | 7,185.85 | 19.68 | 0.2513 | 105,674,269 |
| 2025-06-25 | 57.08 | -27.3139 | -163.6031 | 136.2892 | 6,527.35 | 7,013.96 | 7,188.97 | 20.10 | 0.2429 | 105,674,269 |
| 2025-06-24 | 56.80 | -74.9263 | -197.6754 | 122.7491 | 6,477.60 | 7,014.43 | 7,192.15 | 20.27 | 0.2290 | 105,433,426 |
| 2025-06-23 | 48.19 | -132.5707 | -228.3626 | 95.7919 | 6,424.71 | 7,015.60 | 7,195.72 | 20.86 | 0.2042 | 105,157,031 |
| 2025-06-20 | 46.39 | -148.2177 | -252.3106 | 104.0929 | 6,424.16 | 7,035.45 | 7,208.58 | 21.59 | 0.2027 | 105,060,928 |
| 2025-06-19 | 47.94 | -155.8513 | -278.3338 | 122.4826 | 6,434.07 | 7,059.37 | 7,223.35 | 22.60 | 0.2021 | 105,133,569 |
| 2025-06-18 | 50.61 | -173.5093 | -308.9545 | 135.4452 | 6,434.50 | 7,080.70 | 7,236.68 | 24.17 | 0.2026 | 105,210,145 |
| 2025-06-17 | 46.54 | -210.8328 | -342.8158 | 131.9830 | 6,417.07 | 7,097.00 | 7,247.38 | 25.87 | 0.1941 | 105,038,517 |
| 2025-06-16 | 49.25 | -229.9498 | -375.8115 | 145.8617 | 6,424.13 | 7,122.32 | 7,262.47 | 26.77 | 0.1972 | 105,146,296 |
| 2025-06-13 | 47.52 | -269.3327 | -412.2770 | 142.9443 | 6,412.99 | 7,142.40 | 7,274.78 | 27.86 | 0.2000 | 105,046,533 |
| 2025-06-12 | 50.74 | -304.4820 | -448.0130 | 143.5310 | 6,412.25 | 7,166.88 | 7,289.14 | 29.20 | 0.2260 | 105,162,077 |
| 2025-06-11 | 50.74 | -367.3165 | -483.8958 | 116.5793 | 6,388.28 | 7,184.74 | 7,300.05 | 31.08 | 0.2444 | 105,162,077 |
| 2025-06-10 | 45.85 | -442.1733 | -513.0406 | 70.8673 | 6,361.78 | 7,203.21 | 7,311.15 | 32.46 | 0.2867 | 105,030,554 |
| 2025-06-09 | 43.55 | -496.6681 | -530.7574 | 34.0893 | 6,368.29 | 7,233.83 | 7,328.14 | 33.20 | 0.3228 | 104,890,278 |
| 2025-06-05 | 36.94 | -543.7262 | -539.2798 | -4.4465 | 6,391.26 | 7,270.57 | 7,347.94 | 33.50 | 0.3573 | 104,716,614 |
| 2025-06-04 | 31.74 | -555.1535 | -538.1681 | -16.9854 | 6,458.77 | 7,322.11 | 7,374.80 | 32.37 | 0.3893 | 104,566,002 |
| 2025-06-02 | 34.89 | -533.1549 | -533.9218 | 0.7669 | 6,562.85 | 7,384.90 | 7,406.81 | 31.15 | 0.3699 | 104,883,178 |
| 2025-05-30 | 36.84 | -530.9216 | -534.1135 | 3.1920 | 6,643.15 | 7,438.62 | 7,433.82 | 30.24 | 0.3809 | 105,046,123 |
| 2025-05-29 | 40.87 | -539.6940 | -534.9115 | -4.7825 | 6,711.90 | 7,487.73 | 7,458.08 | 29.83 | 0.3759 | 105,187,070 |
| 2025-05-28 | 36.19 | -579.6954 | -533.7159 | -45.9795 | 6,749.99 | 7,526.29 | 7,476.71 | 29.65 | 0.3730 | 105,061,254 |
| 2025-05-27 | 32.77 | -595.8469 | -522.2210 | -73.6259 | 6,819.46 | 7,574.98 | 7,500.01 | 28.40 | 0.3767 | 104,978,179 |
| 2025-05-26 | 32.59 | -589.4681 | -503.8146 | -85.6535 | 6,915.20 | 7,631.42 | 7,526.73 | 27.07 | 0.3697 | 104,856,980 |
| 2025-05-23 | 34.83 | -571.7340 | -482.4012 | -89.3329 | 7,022.06 | 7,690.11 | 7,554.07 | 25.82 | 0.3504 | 104,960,270 |
| 2025-05-22 | 33.81 | -566.2374 | -460.0680 | -106.1694 | 7,113.86 | 7,742.32 | 7,577.67 | 24.63 | 0.3458 | 104,893,540 |
| 2025-05-21 | 35.25 | -544.8764 | -433.5256 | -111.3508 | 7,221.63 | 7,798.33 | 7,602.67 | 23.37 | 0.3650 | 104,977,411 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.