비트플래닛 (049470)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,507
전일대비: -148 (-8.94%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 25.78 | -213.8548 | -223.7879 | 9.9331 | 1,847.22 | 2,096.55 | 1,829.76 | 24.17 | 0.2748 | 484,659,326 |
| 2025-11-13 | 30.35 | -209.0681 | -226.2712 | 17.2030 | 1,883.03 | 2,116.53 | 1,835.19 | 23.81 | 0.2508 | 485,333,968 |
| 2025-11-12 | 30.69 | -214.9867 | -230.5719 | 15.5852 | 1,907.03 | 2,132.18 | 1,838.22 | 23.72 | 0.2652 | 486,270,788 |
| 2025-11-11 | 28.30 | -220.4320 | -234.4682 | 14.0362 | 1,932.51 | 2,148.01 | 1,841.13 | 24.06 | 0.2758 | 485,849,350 |
| 2025-11-10 | 33.43 | -220.9178 | -237.9773 | 17.0595 | 1,964.04 | 2,165.47 | 1,844.63 | 24.43 | 0.2838 | 486,665,303 |
| 2025-11-07 | 25.93 | -233.9026 | -242.2421 | 8.3395 | 1,982.78 | 2,178.33 | 1,845.61 | 25.52 | 0.3429 | 485,708,409 |
| 2025-11-06 | 27.49 | -237.7065 | -244.3270 | 6.6205 | 2,013.18 | 2,194.75 | 1,848.16 | 25.18 | 0.3836 | 486,094,562 |
| 2025-11-05 | 28.32 | -244.1950 | -245.9821 | 1.7871 | 2,041.51 | 2,210.03 | 1,849.91 | 25.05 | 0.4804 | 486,445,103 |
| 2025-11-04 | 28.62 | -251.5721 | -246.4289 | -5.1431 | 2,070.09 | 2,224.95 | 1,851.25 | 24.60 | 0.5189 | 487,217,732 |
| 2025-11-03 | 28.34 | -258.3468 | -245.1431 | -13.2037 | 2,100.63 | 2,240.03 | 1,852.45 | 24.30 | 0.5484 | 486,772,591 |
| 2025-10-31 | 27.31 | -262.8288 | -241.8422 | -20.9866 | 2,134.80 | 2,255.76 | 1,853.74 | 23.81 | 0.5677 | 486,174,000 |
| 2025-10-30 | 28.03 | -263.1992 | -236.5956 | -26.6036 | 2,174.14 | 2,272.53 | 1,855.29 | 23.46 | 0.5838 | 486,739,997 |
| 2025-10-29 | 28.76 | -262.7963 | -229.9447 | -32.8516 | 2,214.58 | 2,288.89 | 1,856.39 | 23.15 | 0.6079 | 487,333,751 |
| 2025-10-28 | 29.93 | -261.5141 | -221.7318 | -39.7824 | 2,256.11 | 2,304.78 | 1,857.00 | 22.96 | 0.6393 | 488,276,875 |
| 2025-10-27 | 32.28 | -261.0629 | -211.7862 | -49.2767 | 2,296.86 | 2,319.56 | 1,856.80 | 23.07 | 0.6863 | 488,978,974 |
| 2025-10-24 | 28.34 | -266.2606 | -199.4670 | -66.7936 | 2,332.01 | 2,331.64 | 1,855.02 | 23.32 | 0.7266 | 488,223,674 |
| 2025-10-23 | 28.71 | -261.7928 | -182.7686 | -79.0242 | 2,378.32 | 2,346.55 | 1,854.40 | 23.29 | 0.7442 | 488,978,498 |
| 2025-10-22 | 28.98 | -254.0132 | -163.0125 | -91.0007 | 2,427.72 | 2,361.38 | 1,853.48 | 23.26 | 0.7511 | 489,712,159 |
| 2025-10-21 | 30.30 | -241.7125 | -140.2624 | -101.4502 | 2,480.96 | 2,376.27 | 1,852.33 | 23.46 | 0.7560 | 490,844,796 |
| 2025-10-20 | 29.89 | -229.1148 | -114.8998 | -114.2150 | 2,532.95 | 2,389.47 | 1,850.06 | 23.89 | 0.7406 | 489,642,440 |
| 2025-10-17 | 30.77 | -208.7865 | -86.3461 | -122.4404 | 2,591.37 | 2,403.42 | 1,847.91 | 23.93 | 0.6937 | 490,647,333 |
| 2025-10-16 | 32.08 | -184.5888 | -55.7360 | -128.8529 | 2,650.99 | 2,416.24 | 1,844.94 | 24.15 | 0.6478 | 491,481,545 |
| 2025-10-15 | 32.44 | -158.1461 | -23.5227 | -134.6234 | 2,709.51 | 2,427.13 | 1,840.73 | 24.62 | 0.6079 | 492,429,591 |
| 2025-10-14 | 33.60 | -124.1317 | 10.1331 | -134.2648 | 2,772.09 | 2,437.71 | 1,836.12 | 25.25 | 0.5764 | 493,839,965 |
| 2025-10-13 | 36.79 | -85.5295 | 43.6993 | -129.2288 | 2,834.42 | 2,446.45 | 1,830.34 | 26.32 | 0.5116 | 495,669,638 |
| 2025-10-10 | 37.97 | -52.3241 | 76.0065 | -128.3306 | 2,885.41 | 2,449.72 | 1,821.61 | 28.00 | 0.4635 | 496,851,587 |
| 2025-10-02 | 44.22 | -15.2900 | 108.0892 | -123.3791 | 2,935.46 | 2,451.07 | 1,811.72 | 29.96 | 0.4184 | 499,032,213 |
| 2025-10-01 | 40.72 | 3.1832 | 138.9339 | -135.7507 | 2,960.77 | 2,442.80 | 1,796.88 | 31.57 | 0.4046 | 496,349,969 |
| 2025-09-30 | 41.60 | 37.9155 | 172.8716 | -134.9561 | 3,000.32 | 2,437.98 | 1,783.63 | 33.94 | 0.3686 | 497,407,589 |
| 2025-09-29 | 42.35 | 77.6223 | 206.6106 | -128.9884 | 3,039.83 | 2,431.64 | 1,769.49 | 36.35 | 0.3314 | 498,614,375 |
| 2025-09-26 | 44.24 | 123.6099 | 238.8577 | -115.2479 | 3,079.81 | 2,423.90 | 1,754.52 | 38.72 | 0.2940 | 500,183,354 |
| 2025-09-25 | 47.17 | 171.3452 | 267.6697 | -96.3245 | 3,114.53 | 2,412.84 | 1,737.79 | 40.92 | 0.2625 | 502,265,480 |
| 2025-09-24 | 50.51 | 216.0350 | 291.7508 | -75.7158 | 3,138.69 | 2,396.84 | 1,718.51 | 42.67 | 0.2976 | 504,203,004 |
| 2025-09-23 | 55.55 | 255.1695 | 310.6798 | -55.5102 | 3,150.13 | 2,375.37 | 1,696.47 | 44.18 | 0.3182 | 506,857,987 |
| 2025-09-22 | 57.13 | 281.0442 | 324.5573 | -43.5131 | 3,141.72 | 2,346.40 | 1,670.70 | 44.49 | 0.3355 | 507,692,909 |
| 2025-09-19 | 58.56 | 303.8728 | 335.4356 | -31.5628 | 3,126.11 | 2,314.42 | 1,643.48 | 44.69 | 0.3519 | 509,296,523 |
| 2025-09-18 | 60.08 | 322.9903 | 343.3263 | -20.3360 | 3,103.07 | 2,279.48 | 1,614.88 | 44.69 | 0.3754 | 511,889,074 |
| 2025-09-17 | 63.51 | 336.5841 | 348.4103 | -11.8263 | 3,071.29 | 2,241.33 | 1,584.80 | 44.06 | 0.4185 | 514,133,267 |
| 2025-09-16 | 62.17 | 335.2935 | 351.3669 | -16.0734 | 3,021.95 | 2,197.31 | 1,551.94 | 43.42 | 0.4550 | 511,565,474 |
| 2025-09-15 | 58.22 | 337.9328 | 355.3853 | -17.4524 | 2,976.89 | 2,154.84 | 1,520.04 | 42.73 | 0.4856 | 503,178,634 |
| 2025-09-12 | 60.69 | 361.8407 | 359.7484 | 2.0924 | 2,953.41 | 2,119.41 | 1,491.80 | 42.23 | 0.5361 | 506,057,905 |
| 2025-09-11 | 63.94 | 376.4019 | 359.2253 | 17.1766 | 2,916.40 | 2,079.22 | 1,461.33 | 41.35 | 0.6407 | 508,446,772 |
| 2025-09-10 | 70.14 | 375.7669 | 354.9311 | 20.8358 | 2,861.28 | 2,033.10 | 1,428.07 | 40.41 | 0.7069 | 514,508,521 |
| 2025-09-09 | 63.25 | 345.0542 | 349.7222 | -4.6679 | 2,775.10 | 1,977.27 | 1,390.23 | 39.39 | 0.7245 | 497,651,761 |
| 2025-09-08 | 67.59 | 351.7439 | 350.8892 | 0.8547 | 2,732.48 | 1,936.50 | 1,360.15 | 39.03 | 0.7565 | 502,245,794 |
| 2025-09-05 | 60.13 | 339.8933 | 350.6755 | -10.7821 | 2,669.59 | 1,889.26 | 1,327.04 | 38.65 | 0.7584 | 492,248,817 |
| 2025-09-04 | 59.94 | 364.6238 | 353.3710 | 11.2528 | 2,646.38 | 1,855.34 | 1,300.77 | 38.98 | 0.7744 | 490,321,097 |
| 2025-09-03 | 66.58 | 391.9034 | 350.5578 | 41.3456 | 2,621.79 | 1,820.60 | 1,274.23 | 39.22 | 0.7987 | 493,246,072 |
| 2025-09-02 | 68.66 | 398.6217 | 340.2214 | 58.4003 | 2,571.46 | 1,777.23 | 1,243.54 | 38.93 | 0.8007 | 495,727,284 |
| 2025-09-01 | 75.23 | 394.7804 | 325.6214 | 69.1590 | 2,508.98 | 1,730.19 | 1,211.25 | 38.28 | 0.7813 | 500,089,428 |
| 2025-08-29 | 77.17 | 364.2806 | 308.3316 | 55.9490 | 2,419.40 | 1,674.94 | 1,175.14 | 36.89 | 0.7065 | 512,015,638 |
| 2025-08-28 | 65.37 | 314.4533 | 294.3443 | 20.1089 | 2,314.60 | 1,615.96 | 1,137.49 | 35.76 | 0.5827 | 495,227,170 |
| 2025-08-27 | 72.45 | 326.2088 | 289.3171 | 36.8917 | 2,281.39 | 1,581.58 | 1,112.41 | 35.35 | 0.5704 | 498,802,613 |
| 2025-08-26 | 75.79 | 320.1774 | 280.0942 | 40.0833 | 2,227.86 | 1,540.62 | 1,084.21 | 34.42 | 0.5397 | 504,311,250 |
| 2025-08-25 | 75.49 | 300.6948 | 270.0734 | 30.6214 | 2,161.32 | 1,495.89 | 1,054.37 | 33.58 | 0.4918 | 500,432,149 |
| 2025-08-22 | 73.59 | 273.4904 | 262.4180 | 11.0724 | 2,089.88 | 1,450.33 | 1,024.36 | 32.82 | 0.4164 | 496,639,608 |
| 2025-08-21 | 69.37 | 247.5171 | 259.6499 | -12.1328 | 2,024.07 | 1,407.46 | 995.94 | 32.17 | 0.3461 | 489,532,686 |
| 2025-08-20 | 67.35 | 235.2017 | 262.6831 | -27.4814 | 1,976.61 | 1,371.27 | 971.09 | 31.91 | 0.3218 | 486,325,857 |
| 2025-08-19 | 67.56 | 226.2435 | 269.5535 | -43.3100 | 1,934.67 | 1,337.25 | 947.49 | 31.82 | 0.3034 | 490,413,828 |
| 2025-08-18 | 64.96 | 211.0097 | 280.3810 | -69.3713 | 1,887.79 | 1,301.90 | 923.42 | 31.71 | 0.2814 | 475,692,175 |
| 2025-08-14 | 52.41 | 201.7329 | 297.7238 | -95.9909 | 1,849.67 | 1,269.76 | 901.12 | 32.11 | 0.2746 | 463,799,502 |
| 2025-08-13 | 54.25 | 233.8963 | 321.7215 | -87.8252 | 1,856.05 | 1,252.16 | 886.20 | 33.28 | 0.3377 | 465,061,282 |
| 2025-08-12 | 55.48 | 266.7608 | 343.6778 | -76.9170 | 1,858.16 | 1,232.37 | 870.23 | 34.41 | 0.3960 | 466,790,912 |
| 2025-08-11 | 60.68 | 301.5696 | 362.9070 | -61.3374 | 1,857.13 | 1,210.82 | 853.47 | 35.47 | 0.5455 | 468,490,357 |
| 2025-08-08 | 63.75 | 328.3755 | 378.2414 | -49.8659 | 1,842.30 | 1,184.14 | 834.23 | 36.30 | 0.7442 | 470,539,703 |
| 2025-08-07 | 67.49 | 350.4822 | 390.7079 | -40.2256 | 1,818.33 | 1,154.11 | 813.46 | 37.05 | 0.9610 | 471,643,020 |
| 2025-08-06 | 64.28 | 364.9460 | 400.7643 | -35.8183 | 1,782.89 | 1,120.18 | 790.91 | 37.86 | 1.1557 | 468,552,183 |
| 2025-08-05 | 64.92 | 392.3533 | 409.7188 | -17.3656 | 1,758.46 | 1,089.85 | 770.34 | 38.92 | 1.3424 | 470,795,349 |
| 2025-08-04 | 66.97 | 420.1007 | 414.0602 | 6.0405 | 1,729.88 | 1,057.98 | 749.17 | 39.99 | 1.5474 | 472,991,931 |
| 2025-08-01 | 73.69 | 444.3150 | 412.5501 | 31.7649 | 1,693.02 | 1,023.34 | 726.80 | 41.03 | 1.7349 | 475,697,682 |
| 2025-07-31 | 73.28 | 452.9767 | 404.6089 | 48.3678 | 1,635.97 | 982.26 | 701.45 | 42.15 | 1.9144 | 471,929,256 |
| 2025-07-30 | 81.09 | 459.9889 | 392.5169 | 67.4720 | 1,575.55 | 940.64 | 676.10 | 43.11 | 2.0758 | 478,008,469 |
| 2025-07-29 | 77.72 | 444.9392 | 375.6489 | 69.2902 | 1,490.87 | 891.85 | 647.46 | 44.19 | 2.2075 | 465,872,130 |
| 2025-07-28 | 75.59 | 445.7311 | 358.3264 | 87.4047 | 1,424.64 | 850.22 | 622.72 | 45.36 | 2.3516 | 441,655,377 |
| 2025-07-25 | 83.54 | 454.2076 | 336.4752 | 117.7324 | 1,365.87 | 811.82 | 599.85 | 46.92 | 2.4983 | 444,959,742 |
| 2025-07-24 | 83.37 | 443.4528 | 307.0421 | 136.4107 | 1,285.43 | 767.14 | 574.14 | 48.54 | 2.6105 | 435,657,732 |
| 2025-07-23 | 81.47 | 424.8029 | 272.9394 | 151.8634 | 1,198.11 | 721.45 | 548.24 | 50.38 | 2.6999 | 420,870,171 |
| 2025-07-22 | 97.12 | 411.6198 | 234.9736 | 176.6462 | 1,118.97 | 679.80 | 524.68 | 52.27 | 2.7896 | 450,123,332 |
| 2025-07-21 | 97.12 | 363.3516 | 190.8120 | 172.5396 | 1,005.17 | 628.27 | 496.52 | 55.95 | 2.7397 | 450,123,332 |
| 2025-07-18 | 96.68 | 296.4587 | 147.6771 | 148.7816 | 879.40 | 574.99 | 467.89 | 57.13 | 2.5234 | 399,432,235 |
| 2025-07-17 | 95.06 | 227.1306 | 110.4817 | 116.6489 | 761.44 | 526.68 | 442.15 | 59.07 | 2.1942 | 391,414,991 |
| 2025-07-16 | 95.06 | 182.2772 | 81.3195 | 100.9577 | 679.59 | 492.37 | 423.71 | 61.70 | 1.9664 | 391,414,991 |
| 2025-07-15 | 92.71 | 122.3767 | 56.0801 | 66.2966 | 589.13 | 456.89 | 404.97 | 59.85 | 1.4414 | 388,078,139 |
| 2025-07-14 | 88.96 | 80.2872 | 39.5059 | 40.7813 | 526.51 | 432.24 | 391.87 | 58.36 | 0.9838 | 386,955,342 |
| 2025-07-11 | 82.53 | 53.1943 | 29.3106 | 23.8837 | 486.04 | 416.01 | 383.15 | 57.53 | 0.6505 | 384,081,940 |
| 2025-07-10 | 79.21 | 39.2220 | 23.3397 | 15.8823 | 463.41 | 406.35 | 377.81 | 57.34 | 0.4947 | 350,394,837 |
| 2025-07-09 | 75.92 | 27.1305 | 19.3691 | 7.7613 | 444.93 | 398.46 | 373.42 | 55.42 | 0.3475 | 306,731,821 |
| 2025-07-08 | 58.77 | 16.1899 | 17.4288 | -1.2389 | 429.56 | 391.94 | 369.76 | 54.17 | 0.1812 | 286,509,204 |
| 2025-07-07 | 59.94 | 15.8376 | 17.7385 | -1.9009 | 426.88 | 389.80 | 368.33 | 53.69 | 0.2202 | 288,929,923 |
| 2025-07-04 | 48.87 | 14.7503 | 18.2137 | -3.4635 | 423.50 | 387.45 | 366.80 | 53.17 | 0.2422 | 276,198,337 |
| 2025-07-03 | 59.21 | 17.9333 | 19.0796 | -1.1463 | 424.71 | 386.62 | 366.04 | 53.93 | 0.2981 | 276,440,196 |
| 2025-07-02 | 55.96 | 18.4770 | 19.3662 | -0.8891 | 422.67 | 384.68 | 364.73 | 54.28 | 0.3366 | 276,234,020 |
| 2025-07-01 | 58.86 | 20.1241 | 19.5884 | 0.5357 | 421.69 | 383.07 | 363.60 | 54.75 | 0.3624 | 276,430,179 |
| 2025-06-30 | 58.61 | 21.1191 | 19.4545 | 1.6645 | 419.77 | 381.14 | 362.32 | 54.34 | 0.3780 | 276,249,518 |
| 2025-06-27 | 61.01 | 22.1837 | 19.0384 | 3.1453 | 417.74 | 379.18 | 361.03 | 53.90 | 0.3861 | 276,501,342 |
| 2025-06-26 | 59.70 | 22.5071 | 18.2521 | 4.2550 | 414.77 | 376.92 | 359.60 | 53.43 | 0.3922 | 276,196,884 |
| 2025-06-25 | 59.70 | 23.2034 | 17.1883 | 6.0150 | 412.11 | 374.78 | 358.25 | 53.13 | 0.3980 | 276,196,884 |
| 2025-06-24 | 67.18 | 23.7546 | 15.6846 | 8.0700 | 409.17 | 372.57 | 356.88 | 52.25 | 0.3972 | 276,851,680 |
| 2025-06-23 | 74.73 | 21.7708 | 13.6671 | 8.1038 | 403.51 | 369.50 | 355.09 | 50.18 | 0.3742 | 278,703,217 |
| 2025-06-20 | 62.34 | 16.8858 | 11.6411 | 5.2447 | 395.14 | 365.65 | 352.94 | 47.94 | 0.3115 | 269,610,649 |
| 2025-06-19 | 71.08 | 16.8196 | 10.3300 | 6.4897 | 392.52 | 363.81 | 351.82 | 46.70 | 0.3039 | 269,771,114 |
| 2025-06-18 | 67.61 | 14.7597 | 8.7075 | 6.0521 | 387.84 | 361.33 | 350.38 | 44.97 | 0.2767 | 269,383,294 |
| 2025-06-17 | 69.26 | 13.3411 | 7.1945 | 6.1466 | 384.14 | 359.24 | 349.16 | 43.47 | 0.2561 | 269,566,063 |
| 2025-06-16 | 67.80 | 11.0311 | 5.6579 | 5.3732 | 379.74 | 356.98 | 347.87 | 41.13 | 0.2248 | 268,880,949 |
| 2025-06-13 | 64.67 | 8.5331 | 4.3145 | 4.2185 | 375.50 | 354.84 | 346.66 | 38.91 | 0.2017 | 268,363,499 |
| 2025-06-12 | 64.14 | 6.4424 | 3.2599 | 3.1825 | 372.08 | 353.04 | 345.63 | 36.52 | 0.2038 | 267,681,482 |
| 2025-06-11 | 66.00 | 3.8839 | 2.4643 | 1.4196 | 368.51 | 351.24 | 344.62 | 33.94 | 0.1931 | 269,588,039 |
| 2025-06-10 | 53.41 | 0.1545 | 2.1094 | -1.9549 | 364.14 | 349.25 | 343.52 | 31.17 | 0.1781 | 258,721,381 |
| 2025-06-09 | 55.31 | -0.5351 | 2.5981 | -3.1332 | 363.52 | 348.55 | 343.07 | 30.23 | 0.1841 | 258,982,677 |
| 2025-06-05 | 39.90 | -1.8147 | 3.3814 | -5.1961 | 362.42 | 347.69 | 342.55 | 29.22 | 0.1903 | 257,781,028 |
| 2025-06-04 | 41.62 | -0.2652 | 4.6805 | -4.9457 | 364.46 | 347.85 | 342.54 | 30.23 | 0.1881 | 258,113,944 |
| 2025-06-02 | 45.74 | 1.3091 | 5.9169 | -4.6078 | 366.30 | 347.87 | 342.47 | 32.53 | 0.1831 | 258,189,561 |
| 2025-05-30 | 48.20 | 2.3830 | 7.0688 | -4.6858 | 367.38 | 347.60 | 342.24 | 34.71 | 0.1766 | 258,296,889 |
| 2025-05-29 | 51.82 | 3.2101 | 8.2403 | -5.0302 | 368.06 | 347.14 | 341.93 | 36.21 | 0.1762 | 258,375,768 |
| 2025-05-28 | 47.65 | 3.5062 | 9.4978 | -5.9916 | 368.06 | 346.44 | 341.49 | 37.99 | 0.2035 | 258,277,757 |
| 2025-05-27 | 46.57 | 4.6478 | 10.9957 | -6.3479 | 368.91 | 345.98 | 341.18 | 39.90 | 0.2122 | 258,190,589 |
| 2025-05-26 | 48.90 | 6.2409 | 12.5827 | -6.3419 | 370.06 | 345.57 | 340.89 | 42.51 | 0.2191 | 258,255,845 |
| 2025-05-23 | 48.90 | 7.6743 | 14.1682 | -6.4938 | 370.80 | 344.98 | 340.52 | 45.04 | 0.2310 | 258,255,845 |
| 2025-05-22 | 49.33 | 9.3923 | 15.7916 | -6.3993 | 371.62 | 344.37 | 340.15 | 47.78 | 0.2555 | 258,360,112 |
| 2025-05-21 | 49.73 | 11.3467 | 17.3915 | -6.0448 | 372.42 | 343.70 | 339.74 | 50.38 | 0.2704 | 258,425,948 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.