크린앤사이언스 (045520)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 3,535
전일대비: -5 (-0.14%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 18.17 | -107.8171 | -108.1474 | 0.3303 | 3,647.83 | 3,873.92 | 4,098.90 | 40.92 | 0.1349 | 1,999,329 |
| 2025-11-13 | 18.50 | -111.4920 | -108.2300 | -3.2620 | 3,659.70 | 3,885.41 | 4,108.37 | 39.81 | 0.1397 | 2,007,305 |
| 2025-11-12 | 17.08 | -115.0698 | -107.4145 | -7.6552 | 3,672.30 | 3,897.12 | 4,117.93 | 38.72 | 0.1438 | 2,003,769 |
| 2025-11-11 | 17.08 | -117.4535 | -105.5007 | -11.9528 | 3,686.76 | 3,909.39 | 4,127.72 | 37.60 | 0.1449 | 2,003,769 |
| 2025-11-10 | 17.08 | -118.7876 | -102.5125 | -16.2751 | 3,702.73 | 3,922.08 | 4,137.68 | 36.40 | 0.1432 | 2,003,769 |
| 2025-11-07 | 17.08 | -118.7626 | -98.4437 | -20.3189 | 3,720.39 | 3,935.20 | 4,147.81 | 34.62 | 0.1401 | 2,003,769 |
| 2025-11-06 | 8.81 | -117.0032 | -93.3640 | -23.6392 | 3,739.90 | 3,948.77 | 4,158.11 | 32.70 | 0.1349 | 1,993,170 |
| 2025-11-05 | 9.31 | -109.4921 | -87.4542 | -22.0379 | 3,765.16 | 3,963.98 | 4,169.17 | 30.63 | 0.1243 | 1,998,490 |
| 2025-11-04 | 11.74 | -100.3489 | -81.9448 | -18.4042 | 3,790.96 | 3,979.03 | 4,180.08 | 28.40 | 0.1104 | 2,010,318 |
| 2025-11-03 | 12.11 | -95.3647 | -77.3437 | -18.0210 | 3,811.06 | 3,991.88 | 4,189.83 | 26.44 | 0.1059 | 2,026,878 |
| 2025-10-31 | 12.86 | -88.6342 | -72.8385 | -15.7957 | 3,832.23 | 4,004.83 | 4,199.58 | 24.76 | 0.0984 | 2,038,041 |
| 2025-10-30 | 14.53 | -80.7907 | -68.8895 | -11.9012 | 3,853.51 | 4,017.53 | 4,209.15 | 23.05 | 0.0894 | 2,057,686 |
| 2025-10-29 | 19.14 | -73.6771 | -65.9142 | -7.7629 | 3,872.83 | 4,029.31 | 4,218.21 | 21.65 | 0.0857 | 2,074,287 |
| 2025-10-28 | 20.66 | -71.6714 | -63.9735 | -7.6979 | 3,885.76 | 4,038.78 | 4,226.08 | 21.28 | 0.0915 | 2,084,629 |
| 2025-10-27 | 22.30 | -70.1053 | -62.0490 | -8.0563 | 3,897.95 | 4,047.89 | 4,233.75 | 21.19 | 0.0958 | 2,095,437 |
| 2025-10-24 | 23.16 | -69.1230 | -60.0350 | -9.0880 | 3,909.31 | 4,056.64 | 4,241.21 | 21.16 | 0.0967 | 2,114,048 |
| 2025-10-23 | 24.94 | -67.8819 | -57.7629 | -10.1190 | 3,920.81 | 4,065.33 | 4,248.62 | 21.52 | 0.0955 | 2,122,458 |
| 2025-10-22 | 22.16 | -67.3469 | -55.2332 | -12.1137 | 3,931.43 | 4,073.65 | 4,255.82 | 22.15 | 0.0941 | 2,117,873 |
| 2025-10-21 | 22.55 | -64.6663 | -52.2048 | -12.4615 | 3,944.21 | 4,082.59 | 4,263.32 | 22.18 | 0.0916 | 2,127,610 |
| 2025-10-20 | 24.12 | -60.8133 | -49.0894 | -11.7239 | 3,957.81 | 4,091.66 | 4,270.85 | 22.82 | 0.0844 | 2,136,044 |
| 2025-10-17 | 27.18 | -57.0472 | -46.1584 | -10.8888 | 3,970.74 | 4,100.36 | 4,278.18 | 23.82 | 0.0802 | 2,142,265 |
| 2025-10-16 | 29.15 | -54.9743 | -43.4362 | -11.5381 | 3,981.34 | 4,108.17 | 4,285.04 | 24.91 | 0.0775 | 2,152,678 |
| 2025-10-15 | 29.15 | -53.5652 | -40.5517 | -13.0135 | 3,990.96 | 4,115.56 | 4,291.68 | 26.18 | 0.0733 | 2,152,678 |
| 2025-10-14 | 28.03 | -50.9875 | -37.2984 | -13.6892 | 4,001.58 | 4,123.21 | 4,298.43 | 24.65 | 0.0678 | 2,149,102 |
| 2025-10-13 | 29.78 | -46.4468 | -33.8761 | -12.5707 | 4,013.85 | 4,131.29 | 4,305.38 | 22.99 | 0.0602 | 2,154,921 |
| 2025-10-10 | 30.67 | -42.0119 | -30.7334 | -11.2785 | 4,025.31 | 4,138.96 | 4,312.10 | 21.21 | 0.0530 | 2,159,635 |
| 2025-10-02 | 33.97 | -36.7584 | -27.9138 | -8.8447 | 4,036.92 | 4,146.55 | 4,318.78 | 19.78 | 0.0453 | 2,168,270 |
| 2025-10-01 | 32.03 | -33.0821 | -25.7026 | -7.3795 | 4,046.07 | 4,153.21 | 4,324.98 | 18.31 | 0.0420 | 2,158,456 |
| 2025-09-30 | 37.68 | -26.8904 | -23.8577 | -3.0327 | 4,057.24 | 4,160.44 | 4,331.45 | 16.87 | 0.0350 | 2,164,498 |
| 2025-09-29 | 37.68 | -24.1965 | -23.0996 | -1.0969 | 4,063.79 | 4,166.05 | 4,337.10 | 16.10 | 0.0327 | 2,164,498 |
| 2025-09-26 | 38.21 | -20.4060 | -22.8253 | 2.4193 | 4,071.03 | 4,171.84 | 4,342.85 | 15.44 | 0.0299 | 2,168,983 |
| 2025-09-25 | 43.94 | -15.7803 | -23.4302 | 7.6499 | 4,078.51 | 4,177.67 | 4,348.61 | 14.73 | 0.0266 | 2,187,795 |
| 2025-09-24 | 50.23 | -14.7376 | -25.3426 | 10.6051 | 4,081.51 | 4,182.00 | 4,353.63 | 14.76 | 0.0265 | 2,199,495 |
| 2025-09-23 | 50.99 | -17.7741 | -27.9939 | 10.2198 | 4,080.09 | 4,184.95 | 4,357.98 | 15.75 | 0.0258 | 2,203,234 |
| 2025-09-22 | 47.32 | -21.9004 | -30.5488 | 8.6484 | 4,078.00 | 4,187.83 | 4,362.31 | 16.19 | 0.0246 | 2,194,762 |
| 2025-09-19 | 45.81 | -24.3031 | -32.7109 | 8.4078 | 4,078.31 | 4,191.65 | 4,367.14 | 16.65 | 0.0258 | 2,189,571 |
| 2025-09-18 | 45.81 | -25.9981 | -34.8129 | 8.8148 | 4,079.71 | 4,195.94 | 4,372.22 | 16.08 | 0.0268 | 2,189,571 |
| 2025-09-17 | 48.82 | -27.7834 | -37.0166 | 9.2332 | 4,081.26 | 4,200.38 | 4,377.38 | 15.56 | 0.0268 | 2,194,608 |
| 2025-09-16 | 38.28 | -32.2034 | -39.3249 | 7.1215 | 4,080.34 | 4,204.12 | 4,382.21 | 15.00 | 0.0268 | 2,190,008 |
| 2025-09-15 | 47.33 | -30.2492 | -41.1052 | 10.8560 | 4,086.69 | 4,210.37 | 4,388.30 | 14.15 | 0.0270 | 2,196,543 |
| 2025-09-12 | 48.09 | -34.4423 | -43.8192 | 9.3769 | 4,086.34 | 4,214.45 | 4,393.32 | 14.60 | 0.0335 | 2,201,107 |
| 2025-09-11 | 41.12 | -39.8023 | -46.1635 | 6.3612 | 4,085.43 | 4,218.49 | 4,398.33 | 15.09 | 0.0369 | 2,195,350 |
| 2025-09-10 | 40.19 | -41.9919 | -47.7538 | 5.7618 | 4,088.64 | 4,224.04 | 4,404.10 | 14.92 | 0.0435 | 2,192,461 |
| 2025-09-09 | 39.30 | -43.6668 | -49.1942 | 5.5274 | 4,092.70 | 4,229.94 | 4,410.05 | 15.27 | 0.0468 | 2,189,413 |
| 2025-09-08 | 39.30 | -44.6604 | -50.5761 | 5.9157 | 4,097.73 | 4,236.21 | 4,416.19 | 15.65 | 0.0492 | 2,189,413 |
| 2025-09-05 | 36.00 | -45.2788 | -52.0550 | 6.7762 | 4,103.28 | 4,242.69 | 4,422.42 | 15.00 | 0.0502 | 2,185,091 |
| 2025-09-04 | 45.09 | -43.3733 | -53.7490 | 10.3757 | 4,111.51 | 4,250.07 | 4,429.10 | 14.31 | 0.0487 | 2,192,808 |
| 2025-09-03 | 44.27 | -48.4557 | -56.3430 | 7.8873 | 4,112.20 | 4,254.98 | 4,434.55 | 15.38 | 0.0488 | 2,191,833 |
| 2025-09-02 | 43.49 | -53.7288 | -58.3148 | 4.5860 | 4,113.48 | 4,260.24 | 4,440.17 | 16.43 | 0.0495 | 2,189,120 |
| 2025-09-01 | 32.01 | -59.1686 | -59.4613 | 0.2927 | 4,115.43 | 4,265.84 | 4,445.98 | 17.45 | 0.0506 | 2,186,592 |
| 2025-08-29 | 33.47 | -58.6329 | -59.5345 | 0.9016 | 4,124.42 | 4,273.83 | 4,452.97 | 17.24 | 0.0481 | 2,191,548 |
| 2025-08-28 | 34.44 | -58.6236 | -59.7599 | 1.1363 | 4,132.78 | 4,281.59 | 4,459.82 | 17.78 | 0.0461 | 2,193,646 |
| 2025-08-27 | 34.44 | -58.7772 | -60.0440 | 1.2668 | 4,140.97 | 4,289.27 | 4,466.63 | 17.40 | 0.0450 | 2,193,646 |
| 2025-08-26 | 34.87 | -58.1183 | -60.3607 | 2.2424 | 4,150.02 | 4,297.21 | 4,473.54 | 16.99 | 0.0432 | 2,197,153 |
| 2025-08-25 | 38.49 | -56.9411 | -60.9213 | 3.9802 | 4,159.50 | 4,305.25 | 4,480.50 | 16.90 | 0.0475 | 2,200,298 |
| 2025-08-22 | 38.49 | -58.6830 | -61.9163 | 3.2333 | 4,165.76 | 4,312.21 | 4,486.89 | 17.26 | 0.0581 | 2,200,298 |
| 2025-08-21 | 33.27 | -60.0528 | -62.7246 | 2.6719 | 4,172.68 | 4,319.41 | 4,493.39 | 17.03 | 0.0615 | 2,196,312 |
| 2025-08-20 | 35.25 | -57.3639 | -63.3926 | 6.0287 | 4,184.02 | 4,328.03 | 4,500.59 | 16.64 | 0.0651 | 2,197,292 |
| 2025-08-19 | 37.77 | -55.6431 | -64.8998 | 9.2567 | 4,193.91 | 4,336.10 | 4,507.49 | 16.30 | 0.0705 | 2,201,684 |
| 2025-08-18 | 41.93 | -55.6918 | -67.2140 | 11.5222 | 4,201.69 | 4,343.42 | 4,514.01 | 15.94 | 0.0832 | 2,204,701 |
| 2025-08-14 | 39.88 | -59.5258 | -70.0945 | 10.5687 | 4,205.56 | 4,349.47 | 4,519.87 | 15.55 | 0.0936 | 2,194,786 |
| 2025-08-13 | 43.70 | -62.0262 | -72.7367 | 10.7104 | 4,211.40 | 4,356.23 | 4,526.09 | 15.84 | 0.0989 | 2,210,125 |
| 2025-08-12 | 41.76 | -68.3882 | -75.4143 | 7.0260 | 4,213.66 | 4,361.87 | 4,531.74 | 16.54 | 0.1118 | 2,208,070 |
| 2025-08-11 | 42.21 | -73.9865 | -77.1708 | 3.1843 | 4,217.73 | 4,368.20 | 4,537.73 | 17.29 | 0.1162 | 2,213,435 |
| 2025-08-08 | 41.62 | -80.5648 | -77.9669 | -2.5979 | 4,221.70 | 4,374.58 | 4,543.74 | 17.20 | 0.1198 | 2,205,990 |
| 2025-08-07 | 41.07 | -87.2801 | -77.3174 | -9.9627 | 4,226.61 | 4,381.35 | 4,549.94 | 17.82 | 0.1212 | 2,202,686 |
| 2025-08-06 | 32.76 | -94.0727 | -74.8267 | -19.2460 | 4,232.57 | 4,388.51 | 4,556.33 | 18.48 | 0.1205 | 2,199,335 |
| 2025-08-05 | 28.77 | -94.2470 | -70.0152 | -24.2317 | 4,246.53 | 4,398.29 | 4,564.00 | 18.48 | 0.1186 | 2,193,078 |
| 2025-08-04 | 27.43 | -90.0440 | -63.9573 | -26.0866 | 4,265.11 | 4,409.42 | 4,572.30 | 17.26 | 0.1123 | 2,182,331 |
| 2025-08-01 | 28.17 | -82.3515 | -57.4357 | -24.9158 | 4,286.70 | 4,421.27 | 4,580.91 | 15.72 | 0.1056 | 2,190,877 |
| 2025-07-31 | 31.28 | -72.8625 | -51.2067 | -21.6558 | 4,308.98 | 4,433.00 | 4,589.41 | 14.66 | 0.0937 | 2,202,076 |
| 2025-07-30 | 32.68 | -65.8004 | -45.7928 | -20.0076 | 4,327.30 | 4,443.11 | 4,597.05 | 14.06 | 0.0843 | 2,206,035 |
| 2025-07-29 | 32.68 | -58.3749 | -40.7908 | -17.5841 | 4,344.91 | 4,452.70 | 4,604.39 | 12.89 | 0.0748 | 2,206,035 |
| 2025-07-28 | 37.60 | -48.0482 | -36.3948 | -11.6534 | 4,364.37 | 4,462.62 | 4,611.86 | 12.00 | 0.0605 | 2,217,404 |
| 2025-07-25 | 41.35 | -42.8233 | -33.4815 | -9.3418 | 4,376.94 | 4,470.00 | 4,618.03 | 12.07 | 0.0537 | 2,222,795 |
| 2025-07-24 | 36.55 | -41.1315 | -31.1460 | -9.9854 | 4,385.04 | 4,475.76 | 4,623.37 | 11.32 | 0.0508 | 2,217,862 |
| 2025-07-23 | 39.20 | -33.7920 | -28.6497 | -5.1423 | 4,398.73 | 4,483.25 | 4,629.56 | 10.88 | 0.0425 | 2,225,647 |
| 2025-07-22 | 40.92 | -28.0054 | -27.3641 | -0.6413 | 4,409.64 | 4,489.63 | 4,635.19 | 10.62 | 0.0374 | 2,231,281 |
| 2025-07-21 | 47.05 | -22.7577 | -27.2038 | 4.4461 | 4,419.08 | 4,495.38 | 4,640.48 | 11.31 | 0.0335 | 2,236,031 |
| 2025-07-18 | 47.05 | -23.8741 | -28.3153 | 4.4412 | 4,421.09 | 4,498.61 | 4,644.53 | 12.06 | 0.0404 | 2,236,031 |
| 2025-07-17 | 44.35 | -24.9518 | -29.4256 | 4.4738 | 4,423.31 | 4,501.96 | 4,648.64 | 11.79 | 0.0408 | 2,229,996 |
| 2025-07-16 | 52.66 | -22.9099 | -30.5440 | 7.6341 | 4,428.92 | 4,506.43 | 4,653.32 | 11.49 | 0.0403 | 2,243,681 |
| 2025-07-15 | 45.56 | -30.1522 | -32.4526 | 2.3003 | 4,424.60 | 4,507.66 | 4,656.40 | 10.97 | 0.0381 | 2,234,215 |
| 2025-07-14 | 45.99 | -31.3212 | -33.0277 | 1.7065 | 4,427.71 | 4,511.48 | 4,660.79 | 11.47 | 0.0382 | 2,239,293 |
| 2025-07-11 | 43.53 | -32.8666 | -33.4543 | 0.5876 | 4,430.63 | 4,515.26 | 4,665.18 | 12.00 | 0.0437 | 2,236,154 |
| 2025-07-10 | 39.98 | -31.8157 | -33.6012 | 1.7855 | 4,436.48 | 4,520.02 | 4,670.05 | 12.89 | 0.0474 | 2,227,357 |
| 2025-07-09 | 46.58 | -26.4479 | -34.0475 | 7.5996 | 4,446.64 | 4,526.12 | 4,675.60 | 13.84 | 0.0565 | 2,247,920 |
| 2025-07-08 | 46.58 | -27.8666 | -35.9475 | 8.0809 | 4,448.92 | 4,529.55 | 4,679.81 | 13.53 | 0.0678 | 2,247,920 |
| 2025-07-07 | 52.27 | -29.2719 | -37.9677 | 8.6957 | 4,451.43 | 4,533.09 | 4,684.09 | 12.61 | 0.0788 | 2,256,374 |
| 2025-07-04 | 47.71 | -37.2581 | -40.1416 | 2.8835 | 4,447.37 | 4,534.55 | 4,687.36 | 11.62 | 0.0861 | 2,246,876 |
| 2025-07-03 | 46.77 | -41.8184 | -40.8625 | -0.9560 | 4,448.15 | 4,537.76 | 4,691.51 | 11.77 | 0.0879 | 2,238,467 |
| 2025-07-02 | 47.16 | -46.0127 | -40.6235 | -5.3892 | 4,450.06 | 4,541.41 | 4,695.91 | 12.16 | 0.0904 | 2,246,680 |
| 2025-07-01 | 41.66 | -51.2059 | -39.2762 | -11.9297 | 4,451.65 | 4,545.02 | 4,700.29 | 12.59 | 0.0935 | 2,232,518 |
| 2025-06-30 | 40.22 | -50.9804 | -36.2938 | -14.6866 | 4,459.72 | 4,550.78 | 4,705.76 | 13.08 | 0.0968 | 2,226,650 |
| 2025-06-27 | 40.84 | -48.4238 | -32.6221 | -15.8017 | 4,470.21 | 4,557.25 | 4,711.57 | 13.62 | 0.0953 | 2,231,125 |
| 2025-06-26 | 43.68 | -45.4745 | -28.6717 | -16.8028 | 4,480.76 | 4,563.59 | 4,717.31 | 14.39 | 0.1004 | 2,240,792 |
| 2025-06-25 | 44.98 | -45.6305 | -24.4710 | -21.1595 | 4,487.68 | 4,568.63 | 4,722.39 | 15.50 | 0.1042 | 2,247,575 |
| 2025-06-24 | 44.98 | -47.2022 | -19.1811 | -28.0211 | 4,493.23 | 4,573.16 | 4,727.22 | 16.69 | 0.1074 | 2,247,575 |
| 2025-06-23 | 33.02 | -48.5217 | -12.1759 | -36.3458 | 4,499.36 | 4,577.84 | 4,732.14 | 17.85 | 0.1143 | 2,229,312 |
| 2025-06-20 | 37.32 | -35.2455 | -3.0894 | -32.1561 | 4,520.87 | 4,587.43 | 4,739.48 | 18.21 | 0.1241 | 2,243,041 |
| 2025-06-19 | 38.49 | -25.9331 | 4.9496 | -30.8827 | 4,536.22 | 4,594.63 | 4,745.61 | 19.20 | 0.1155 | 2,255,542 |
| 2025-06-18 | 39.93 | -15.7063 | 12.6703 | -28.3766 | 4,551.09 | 4,601.40 | 4,751.50 | 20.56 | 0.1079 | 2,269,691 |
| 2025-06-17 | 39.93 | -4.9701 | 19.7645 | -24.7345 | 4,564.89 | 4,607.55 | 4,757.07 | 21.26 | 0.1027 | 2,269,691 |
| 2025-06-16 | 45.20 | 8.8055 | 25.9481 | -17.1426 | 4,580.14 | 4,613.91 | 4,762.74 | 22.07 | 0.0987 | 2,294,889 |
| 2025-06-13 | 45.20 | 17.0964 | 30.2337 | -13.1373 | 4,587.52 | 4,617.43 | 4,766.98 | 23.33 | 0.1042 | 2,294,889 |
| 2025-06-12 | 50.65 | 27.4300 | 33.5181 | -6.0881 | 4,595.68 | 4,621.07 | 4,771.30 | 24.62 | 0.1122 | 2,301,637 |
| 2025-06-11 | 52.37 | 31.5658 | 35.0401 | -3.4742 | 4,595.75 | 4,621.95 | 4,774.27 | 24.94 | 0.1254 | 2,311,631 |
| 2025-06-10 | 54.08 | 33.8401 | 35.9086 | -2.0685 | 4,593.20 | 4,622.02 | 4,776.86 | 25.62 | 0.1408 | 2,322,474 |
| 2025-06-09 | 53.23 | 33.7052 | 36.4258 | -2.7206 | 4,587.75 | 4,621.24 | 4,779.08 | 25.76 | 0.1534 | 2,315,354 |
| 2025-06-05 | 48.51 | 34.5701 | 37.1059 | -2.5359 | 4,583.30 | 4,620.94 | 4,781.58 | 26.00 | 0.1595 | 2,307,171 |
| 2025-06-04 | 50.28 | 43.3165 | 37.7399 | 5.5766 | 4,586.81 | 4,623.35 | 4,785.47 | 26.51 | 0.1650 | 2,315,194 |
| 2025-06-02 | 51.44 | 50.7956 | 36.3457 | 14.4499 | 4,587.52 | 4,624.82 | 4,788.93 | 27.38 | 0.1690 | 2,324,772 |
| 2025-05-30 | 54.66 | 57.5664 | 32.7333 | 24.8332 | 4,586.21 | 4,625.66 | 4,792.10 | 27.68 | 0.1719 | 2,332,047 |
| 2025-05-29 | 52.39 | 59.7711 | 26.5250 | 33.2461 | 4,578.97 | 4,624.67 | 4,794.41 | 28.21 | 0.1716 | 2,326,211 |
| 2025-05-28 | 59.78 | 66.2975 | 18.2134 | 48.0841 | 4,575.70 | 4,625.16 | 4,797.51 | 28.77 | 0.1726 | 2,337,528 |
| 2025-05-27 | 59.11 | 61.4451 | 6.1924 | 55.2527 | 4,559.46 | 4,621.61 | 4,798.64 | 28.87 | 0.1682 | 2,330,005 |
| 2025-05-26 | 59.42 | 55.8851 | -7.6207 | 63.5059 | 4,543.09 | 4,618.44 | 4,800.05 | 28.36 | 0.1625 | 2,332,213 |
| 2025-05-23 | 64.37 | 47.4666 | -23.4972 | 70.9639 | 4,524.46 | 4,615.00 | 4,801.39 | 27.82 | 0.1539 | 2,342,419 |
| 2025-05-22 | 77.49 | 27.8857 | -41.2382 | 69.1239 | 4,495.46 | 4,608.73 | 4,801.41 | 25.74 | 0.1356 | 2,364,917 |
| 2025-05-21 | 60.71 | -15.3305 | -58.5192 | 43.1887 | 4,444.98 | 4,596.31 | 4,798.50 | 23.49 | 0.0732 | 2,310,699 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.