기가레인 (049080)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 610
전일대비: -9 (-1.45%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 68.12 | 37.4586 | 32.8226 | 4.6360 | 570.07 | 522.86 | 516.46 | 55.51 | 0.4837 | 765,521,614 |
| 2025-11-13 | 72.08 | 38.8468 | 31.6636 | 7.1832 | 565.87 | 519.91 | 514.89 | 54.52 | 0.4985 | 765,734,426 |
| 2025-11-12 | 74.31 | 39.1372 | 29.8678 | 9.2694 | 560.28 | 516.55 | 513.14 | 53.46 | 0.5023 | 766,035,666 |
| 2025-11-11 | 73.07 | 38.4296 | 27.5504 | 10.8792 | 553.57 | 512.91 | 511.27 | 51.72 | 0.4942 | 765,556,320 |
| 2025-11-10 | 73.07 | 37.7820 | 24.8306 | 12.9514 | 547.00 | 509.41 | 509.51 | 49.92 | 0.4937 | 765,556,320 |
| 2025-11-07 | 72.79 | 36.4058 | 21.5928 | 14.8130 | 539.73 | 505.80 | 507.72 | 48.01 | 0.4812 | 765,183,249 |
| 2025-11-06 | 74.98 | 34.3235 | 17.8895 | 16.4339 | 531.91 | 502.13 | 505.94 | 45.95 | 0.4647 | 766,032,777 |
| 2025-11-05 | 75.68 | 30.5554 | 13.7811 | 16.7744 | 522.64 | 498.13 | 504.02 | 43.17 | 0.4292 | 766,749,570 |
| 2025-11-04 | 75.57 | 25.0980 | 9.5875 | 15.5105 | 512.18 | 493.93 | 502.04 | 40.21 | 0.3769 | 765,564,271 |
| 2025-11-03 | 73.64 | 17.8691 | 5.7098 | 12.1593 | 500.73 | 489.63 | 500.04 | 37.05 | 0.3007 | 763,088,146 |
| 2025-10-31 | 61.58 | 10.2151 | 2.6700 | 7.5451 | 489.96 | 485.78 | 498.31 | 33.65 | 0.2095 | 748,374,054 |
| 2025-10-30 | 59.80 | 8.1373 | 0.7837 | 7.3536 | 486.17 | 484.42 | 497.84 | 30.89 | 0.1920 | 747,755,299 |
| 2025-10-29 | 75.11 | 6.1815 | -1.0547 | 7.2362 | 482.82 | 483.28 | 497.51 | 27.80 | 0.1773 | 749,472,938 |
| 2025-10-28 | 62.42 | -0.2738 | -2.8637 | 2.5899 | 475.12 | 480.82 | 496.52 | 24.03 | 0.0923 | 730,629,072 |
| 2025-10-27 | 56.72 | -3.0110 | -3.5112 | 0.5002 | 472.29 | 480.10 | 496.43 | 22.03 | 0.0767 | 730,075,748 |
| 2025-10-24 | 39.78 | -4.9336 | -3.6363 | -1.2974 | 470.74 | 479.87 | 496.59 | 20.57 | 0.0797 | 729,290,452 |
| 2025-10-23 | 44.05 | -4.2613 | -3.3119 | -0.9493 | 472.18 | 480.64 | 497.25 | 20.52 | 0.0843 | 729,513,957 |
| 2025-10-22 | 44.05 | -4.1556 | -3.0746 | -1.0811 | 472.94 | 481.17 | 497.80 | 20.23 | 0.1014 | 729,513,957 |
| 2025-10-21 | 42.73 | -3.9604 | -2.8043 | -1.1561 | 473.78 | 481.72 | 498.35 | 20.36 | 0.1149 | 729,406,624 |
| 2025-10-20 | 45.22 | -3.4499 | -2.5153 | -0.9346 | 474.91 | 482.35 | 498.94 | 20.16 | 0.1118 | 729,532,233 |
| 2025-10-17 | 45.22 | -3.2573 | -2.2817 | -0.9756 | 475.64 | 482.84 | 499.46 | 19.75 | 0.1099 | 729,532,233 |
| 2025-10-16 | 48.11 | -2.9641 | -2.0377 | -0.9263 | 476.44 | 483.34 | 499.99 | 20.20 | 0.1074 | 729,636,947 |
| 2025-10-15 | 54.00 | -3.1576 | -1.8062 | -1.3514 | 476.70 | 483.66 | 500.43 | 20.58 | 0.1064 | 729,833,673 |
| 2025-10-14 | 36.20 | -4.4786 | -1.4683 | -3.0103 | 475.82 | 483.61 | 500.69 | 21.00 | 0.1063 | 729,097,852 |
| 2025-10-13 | 42.41 | -3.3506 | -0.7157 | -2.6348 | 477.70 | 484.48 | 501.40 | 21.19 | 0.0964 | 729,258,317 |
| 2025-10-10 | 33.79 | -2.9820 | -0.0570 | -2.9250 | 478.62 | 485.01 | 501.95 | 21.48 | 0.0927 | 729,096,657 |
| 2025-10-02 | 42.28 | -1.5518 | 0.6742 | -2.2260 | 480.58 | 485.86 | 502.65 | 21.80 | 0.0815 | 729,382,213 |
| 2025-10-01 | 41.22 | -1.0275 | 1.2307 | -2.2582 | 481.37 | 486.29 | 503.15 | 23.12 | 0.0790 | 729,232,692 |
| 2025-09-30 | 41.22 | -0.2415 | 1.7953 | -2.0367 | 482.36 | 486.78 | 503.67 | 24.54 | 0.0802 | 729,232,692 |
| 2025-09-29 | 44.00 | 0.7653 | 2.3045 | -1.5392 | 483.45 | 487.28 | 504.21 | 25.87 | 0.0865 | 729,299,344 |
| 2025-09-26 | 42.19 | 1.6319 | 2.6893 | -1.0574 | 484.24 | 487.66 | 504.68 | 27.30 | 0.0945 | 729,179,879 |
| 2025-09-25 | 49.62 | 2.9179 | 2.9536 | -0.0357 | 485.31 | 488.12 | 505.20 | 29.10 | 0.0961 | 729,325,557 |
| 2025-09-24 | 49.62 | 3.4986 | 2.9625 | 0.5361 | 485.45 | 488.26 | 505.55 | 30.81 | 0.0976 | 729,325,557 |
| 2025-09-23 | 49.62 | 4.1890 | 2.8285 | 1.3605 | 485.60 | 488.41 | 505.92 | 32.66 | 0.1013 | 729,325,557 |
| 2025-09-22 | 55.06 | 5.0092 | 2.4884 | 2.5208 | 485.77 | 488.56 | 506.28 | 33.77 | 0.1049 | 729,588,027 |
| 2025-09-19 | 58.45 | 5.2705 | 1.8582 | 3.4123 | 485.22 | 488.47 | 506.54 | 32.89 | 0.1064 | 729,713,502 |
| 2025-09-18 | 70.58 | 5.1201 | 1.0051 | 4.1150 | 484.19 | 488.25 | 506.73 | 32.21 | 0.1037 | 729,884,741 |
| 2025-09-17 | 72.92 | 3.6319 | -0.0236 | 3.6555 | 481.79 | 487.62 | 506.73 | 29.95 | 0.0894 | 730,128,788 |
| 2025-09-16 | 59.04 | 1.4759 | -0.9375 | 2.4133 | 478.93 | 486.89 | 506.69 | 27.67 | 0.0652 | 729,829,408 |
| 2025-09-15 | 58.14 | 0.9425 | -1.5408 | 2.4833 | 478.08 | 486.89 | 507.02 | 26.09 | 0.0616 | 729,663,382 |
| 2025-09-12 | 57.26 | 0.3499 | -2.1617 | 2.5116 | 477.25 | 486.92 | 507.38 | 24.39 | 0.0577 | 729,467,755 |
| 2025-09-11 | 54.61 | -0.3098 | -2.7895 | 2.4798 | 476.43 | 486.98 | 507.75 | 23.47 | 0.0548 | 729,288,880 |
| 2025-09-10 | 55.68 | -0.8418 | -3.4095 | 2.5677 | 475.84 | 487.15 | 508.19 | 22.47 | 0.0554 | 729,634,790 |
| 2025-09-09 | 52.20 | -1.6104 | -4.0514 | 2.4410 | 475.09 | 487.29 | 508.61 | 21.88 | 0.0561 | 729,546,904 |
| 2025-09-08 | 55.22 | -2.1607 | -4.6617 | 2.5010 | 474.68 | 487.57 | 509.11 | 21.24 | 0.0607 | 729,618,459 |
| 2025-09-05 | 55.22 | -3.1372 | -5.2869 | 2.1497 | 473.91 | 487.76 | 509.56 | 20.88 | 0.0612 | 729,618,459 |
| 2025-09-04 | 53.68 | -4.3379 | -5.8243 | 1.4865 | 473.06 | 487.96 | 510.02 | 20.50 | 0.0591 | 729,563,948 |
| 2025-09-03 | 44.89 | -5.6036 | -6.1960 | 0.5923 | 472.32 | 488.23 | 510.53 | 20.75 | 0.0577 | 729,492,570 |
| 2025-09-02 | 37.14 | -6.1195 | -6.3440 | 0.2245 | 472.57 | 488.85 | 511.21 | 21.38 | 0.0589 | 729,390,199 |
| 2025-09-01 | 35.94 | -5.9763 | -6.4002 | 0.4239 | 473.58 | 489.72 | 512.02 | 22.64 | 0.0570 | 729,345,851 |
| 2025-08-29 | 41.85 | -5.6047 | -6.5062 | 0.9015 | 474.80 | 490.66 | 512.86 | 23.88 | 0.0610 | 729,408,255 |
| 2025-08-28 | 45.32 | -5.8634 | -6.7315 | 0.8681 | 475.30 | 491.36 | 513.58 | 24.05 | 0.0610 | 729,432,327 |
| 2025-08-27 | 38.20 | -6.5156 | -6.9486 | 0.4330 | 475.44 | 491.95 | 514.25 | 24.57 | 0.0624 | 729,376,381 |
| 2025-08-26 | 36.93 | -6.6424 | -7.0568 | 0.4144 | 476.22 | 492.76 | 515.02 | 25.21 | 0.0617 | 729,314,606 |
| 2025-08-25 | 36.93 | -6.6057 | -7.1604 | 0.5547 | 477.19 | 493.64 | 515.83 | 26.06 | 0.0610 | 729,314,606 |
| 2025-08-22 | 39.74 | -6.4629 | -7.2991 | 0.8362 | 478.26 | 494.54 | 516.65 | 26.66 | 0.0628 | 729,426,667 |
| 2025-08-21 | 39.74 | -6.5939 | -7.5081 | 0.9142 | 479.03 | 495.34 | 517.42 | 27.09 | 0.0651 | 729,426,667 |
| 2025-08-20 | 40.41 | -6.6651 | -7.7367 | 1.0715 | 479.87 | 496.16 | 518.20 | 27.83 | 0.0690 | 729,480,307 |
| 2025-08-19 | 38.50 | -6.7609 | -8.0046 | 1.2436 | 480.70 | 496.98 | 518.98 | 28.63 | 0.0734 | 729,387,319 |
| 2025-08-18 | 38.50 | -6.5813 | -8.3155 | 1.7342 | 481.83 | 497.89 | 519.80 | 29.49 | 0.0802 | 729,387,319 |
| 2025-08-14 | 44.67 | -6.2562 | -8.7490 | 2.4928 | 483.07 | 498.84 | 520.64 | 29.62 | 0.0842 | 729,481,691 |
| 2025-08-13 | 46.76 | -6.7684 | -9.3722 | 2.6038 | 483.40 | 499.48 | 521.32 | 28.77 | 0.0890 | 729,608,771 |
| 2025-08-12 | 47.45 | -7.6293 | -10.0232 | 2.3939 | 483.44 | 500.04 | 521.96 | 27.76 | 0.0962 | 729,684,776 |
| 2025-08-11 | 49.47 | -8.7189 | -10.6216 | 1.9028 | 483.38 | 500.58 | 522.60 | 26.58 | 0.1011 | 729,819,602 |
| 2025-08-08 | 46.66 | -10.2882 | -11.0973 | 0.8091 | 483.00 | 501.04 | 523.20 | 25.33 | 0.1057 | 729,659,534 |
| 2025-08-07 | 38.72 | -11.7344 | -11.2996 | -0.4348 | 483.00 | 501.65 | 523.88 | 24.25 | 0.1161 | 729,420,101 |
| 2025-08-06 | 37.87 | -12.3914 | -11.1909 | -1.2004 | 484.05 | 502.62 | 524.73 | 23.08 | 0.1230 | 726,589,063 |
| 2025-08-05 | 32.61 | -12.9478 | -10.8908 | -2.0570 | 485.32 | 503.66 | 525.62 | 24.45 | 0.1283 | 726,500,597 |
| 2025-08-04 | 33.04 | -12.8588 | -10.3765 | -2.4823 | 487.35 | 504.94 | 526.62 | 25.72 | 0.1273 | 726,598,009 |
| 2025-08-01 | 23.63 | -12.6600 | -9.7560 | -2.9040 | 489.49 | 506.23 | 527.62 | 27.09 | 0.1242 | 726,424,752 |
| 2025-07-31 | 28.46 | -11.2039 | -9.0300 | -2.1739 | 492.91 | 507.89 | 528.81 | 26.37 | 0.1155 | 726,803,974 |
| 2025-07-30 | 33.32 | -10.5060 | -8.4865 | -2.0195 | 495.32 | 509.18 | 529.80 | 27.97 | 0.1123 | 726,942,636 |
| 2025-07-29 | 25.00 | -10.4807 | -7.9816 | -2.4991 | 496.94 | 510.17 | 530.63 | 29.70 | 0.1103 | 726,823,409 |
| 2025-07-28 | 27.25 | -9.5832 | -7.3569 | -2.2264 | 499.46 | 511.43 | 531.60 | 31.04 | 0.1008 | 727,017,336 |
| 2025-07-25 | 30.88 | -8.8074 | -6.8003 | -2.0071 | 501.71 | 512.56 | 532.50 | 33.38 | 0.0911 | 727,204,990 |
| 2025-07-24 | 30.88 | -8.4017 | -6.2985 | -2.1033 | 503.47 | 513.49 | 533.30 | 35.75 | 0.0876 | 727,204,990 |
| 2025-07-23 | 33.05 | -7.7618 | -5.7727 | -1.9891 | 505.42 | 514.46 | 534.11 | 37.66 | 0.0808 | 727,269,820 |
| 2025-07-22 | 34.16 | -7.2394 | -5.2754 | -1.9640 | 507.15 | 515.32 | 534.87 | 39.72 | 0.0810 | 727,392,976 |
| 2025-07-21 | 37.69 | -6.6709 | -4.7844 | -1.8865 | 508.85 | 516.15 | 535.61 | 41.31 | 0.0827 | 727,542,574 |
| 2025-07-18 | 36.68 | -6.4592 | -4.3128 | -2.1465 | 510.09 | 516.80 | 536.26 | 42.48 | 0.0788 | 727,469,249 |
| 2025-07-17 | 36.68 | -5.9933 | -3.7761 | -2.2171 | 511.58 | 517.50 | 536.93 | 43.74 | 0.0783 | 727,469,249 |
| 2025-07-16 | 39.45 | -5.3114 | -3.2219 | -2.0895 | 513.22 | 518.23 | 537.62 | 44.85 | 0.0729 | 727,650,799 |
| 2025-07-15 | 37.70 | -4.8728 | -2.6995 | -2.1733 | 514.50 | 518.82 | 538.24 | 46.05 | 0.0679 | 727,567,002 |
| 2025-07-14 | 38.21 | -4.0386 | -2.1561 | -1.8824 | 516.13 | 519.49 | 538.90 | 47.52 | 0.0599 | 727,729,303 |
| 2025-07-11 | 43.72 | -3.0168 | -1.6855 | -1.3313 | 517.83 | 520.15 | 539.55 | 48.55 | 0.0535 | 727,979,493 |
| 2025-07-10 | 44.32 | -2.6870 | -1.3527 | -1.3343 | 518.66 | 520.49 | 540.05 | 49.22 | 0.0513 | 728,196,487 |
| 2025-07-09 | 45.46 | -2.3288 | -1.0191 | -1.3097 | 519.46 | 520.81 | 540.53 | 49.71 | 0.0557 | 728,325,278 |
| 2025-07-08 | 44.80 | -2.0414 | -0.6917 | -1.3497 | 520.14 | 521.08 | 541.00 | 49.90 | 0.0631 | 728,211,562 |
| 2025-07-07 | 44.80 | -1.5430 | -0.3543 | -1.1888 | 521.00 | 521.39 | 541.48 | 50.12 | 0.0668 | 728,211,562 |
| 2025-07-04 | 50.63 | -0.8845 | -0.0571 | -0.8274 | 521.95 | 521.70 | 541.98 | 49.95 | 0.0674 | 728,471,792 |
| 2025-07-03 | 49.52 | -1.1510 | 0.1498 | -1.3008 | 521.83 | 521.66 | 542.30 | 50.24 | 0.0673 | 728,157,264 |
| 2025-07-02 | 46.74 | -1.2709 | 0.4750 | -1.7459 | 521.92 | 521.68 | 542.66 | 50.75 | 0.0695 | 728,055,421 |
| 2025-07-01 | 46.74 | -0.8963 | 0.9114 | -1.8078 | 522.55 | 521.88 | 543.11 | 51.29 | 0.0695 | 728,055,421 |
| 2025-06-30 | 44.64 | -0.4052 | 1.3634 | -1.7686 | 523.23 | 522.07 | 543.56 | 52.20 | 0.0679 | 727,857,106 |
| 2025-06-27 | 48.17 | 0.6349 | 1.8055 | -1.1706 | 524.42 | 522.42 | 544.09 | 52.75 | 0.0645 | 728,036,226 |
| 2025-06-26 | 47.20 | 1.1386 | 2.0982 | -0.9596 | 524.88 | 522.50 | 544.50 | 52.90 | 0.0637 | 727,894,729 |
| 2025-06-25 | 52.19 | 1.9686 | 2.3381 | -0.3695 | 525.61 | 522.65 | 544.94 | 52.81 | 0.0675 | 728,074,832 |
| 2025-06-24 | 54.12 | 1.8793 | 2.4305 | -0.5512 | 525.25 | 522.43 | 545.21 | 52.01 | 0.0700 | 729,356,889 |
| 2025-06-23 | 47.34 | 1.3307 | 2.5683 | -1.2375 | 524.43 | 522.08 | 545.41 | 52.75 | 0.0730 | 729,084,857 |
| 2025-06-20 | 53.74 | 2.1385 | 2.8776 | -0.7391 | 525.11 | 522.22 | 545.88 | 53.87 | 0.0720 | 729,195,978 |
| 2025-06-19 | 51.39 | 1.8148 | 3.0624 | -1.2477 | 524.49 | 521.92 | 546.13 | 54.64 | 0.0718 | 729,053,174 |
| 2025-06-18 | 48.48 | 1.8842 | 3.3743 | -1.4901 | 524.33 | 521.78 | 546.46 | 55.60 | 0.0721 | 728,913,418 |
| 2025-06-17 | 46.49 | 2.5564 | 3.7469 | -1.1905 | 524.79 | 521.84 | 546.91 | 56.93 | 0.0740 | 728,692,275 |
| 2025-06-16 | 52.61 | 3.7844 | 4.0445 | -0.2600 | 525.71 | 522.04 | 547.43 | 57.76 | 0.0725 | 728,862,458 |
| 2025-06-13 | 46.02 | 3.9732 | 4.1095 | -0.1363 | 525.37 | 521.80 | 547.74 | 58.72 | 0.0724 | 728,733,017 |
| 2025-06-12 | 57.42 | 5.4799 | 4.1436 | 1.3364 | 526.35 | 522.00 | 548.27 | 59.67 | 0.0714 | 729,013,327 |
| 2025-06-11 | 60.93 | 5.2870 | 3.8095 | 1.4775 | 525.34 | 521.52 | 548.48 | 58.97 | 0.0692 | 729,170,432 |
| 2025-06-10 | 60.48 | 4.4547 | 3.4401 | 1.0147 | 523.69 | 520.86 | 548.60 | 57.66 | 0.0638 | 728,988,343 |
| 2025-06-09 | 59.62 | 3.4295 | 3.1864 | 0.2431 | 521.97 | 520.21 | 548.75 | 56.32 | 0.0579 | 728,796,861 |
| 2025-06-05 | 53.52 | 2.2747 | 3.1257 | -0.8509 | 520.29 | 519.61 | 548.93 | 54.91 | 0.0519 | 728,572,039 |
| 2025-06-04 | 47.25 | 2.0913 | 3.3384 | -1.2470 | 519.79 | 519.43 | 549.33 | 53.62 | 0.0528 | 728,450,916 |
| 2025-06-02 | 48.35 | 2.9469 | 3.6501 | -0.7033 | 520.40 | 519.61 | 549.92 | 52.22 | 0.0517 | 728,611,907 |
| 2025-05-30 | 55.56 | 3.7923 | 3.8260 | -0.0337 | 520.86 | 519.73 | 550.49 | 50.53 | 0.0511 | 729,067,037 |
| 2025-05-29 | 58.25 | 3.5944 | 3.8344 | -0.2400 | 520.11 | 519.45 | 550.87 | 48.43 | 0.0502 | 734,568,379 |
| 2025-05-28 | 57.29 | 2.8823 | 3.8944 | -1.0121 | 518.86 | 519.03 | 551.19 | 47.76 | 0.0477 | 734,472,174 |
| 2025-05-27 | 46.42 | 2.1351 | 4.1474 | -2.0123 | 517.69 | 518.66 | 551.55 | 47.03 | 0.0457 | 734,259,880 |
| 2025-05-26 | 48.85 | 3.0848 | 4.6505 | -1.5656 | 518.39 | 518.92 | 552.23 | 47.18 | 0.0436 | 734,363,541 |
| 2025-05-23 | 46.24 | 3.8449 | 5.0419 | -1.1970 | 518.75 | 519.05 | 552.85 | 47.55 | 0.0424 | 734,269,306 |
| 2025-05-22 | 55.44 | 5.1664 | 5.3411 | -0.1747 | 519.56 | 519.32 | 553.56 | 47.83 | 0.0418 | 734,440,154 |
| 2025-05-21 | 59.36 | 5.3525 | 5.3848 | -0.0323 | 518.99 | 519.13 | 554.04 | 46.85 | 0.0485 | 734,527,324 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.