오션인더블유 (052300)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 2,210
전일대비: -95 (-4.12%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 29.48 | -106.7371 | -111.1593 | 4.4222 | 2,366.83 | 2,583.27 | 2,601.76 | 11.53 | 0.2255 | 11,055,087 |
| 2025-11-13 | 35.68 | -105.6562 | -112.2648 | 6.6086 | 2,383.33 | 2,595.92 | 2,608.34 | 11.24 | 0.2277 | 11,162,965 |
| 2025-11-12 | 36.43 | -112.4126 | -113.9170 | 1.5043 | 2,391.58 | 2,605.78 | 2,613.44 | 11.92 | 0.2428 | 11,199,193 |
| 2025-11-11 | 30.31 | -120.4193 | -114.2931 | -6.1262 | 2,399.64 | 2,615.64 | 2,618.46 | 12.64 | 0.2541 | 11,131,309 |
| 2025-11-10 | 30.93 | -124.3054 | -112.7615 | -11.5439 | 2,413.29 | 2,627.36 | 2,624.31 | 13.42 | 0.2574 | 11,157,604 |
| 2025-11-07 | 21.31 | -128.4755 | -109.8755 | -18.6000 | 2,427.32 | 2,639.13 | 2,630.10 | 14.26 | 0.2578 | 11,029,379 |
| 2025-11-06 | 22.90 | -125.3112 | -105.2255 | -20.0857 | 2,449.67 | 2,653.51 | 2,637.08 | 15.16 | 0.2483 | 11,087,091 |
| 2025-11-05 | 21.34 | -123.0133 | -100.2041 | -22.8093 | 2,470.68 | 2,667.19 | 2,643.58 | 15.36 | 0.2398 | 11,040,747 |
| 2025-11-04 | 22.39 | -117.2730 | -94.5018 | -22.7712 | 2,494.97 | 2,681.67 | 2,650.36 | 14.22 | 0.2215 | 11,114,582 |
| 2025-11-03 | 24.90 | -110.7858 | -88.8090 | -21.9768 | 2,519.17 | 2,695.79 | 2,656.84 | 13.59 | 0.2034 | 11,187,976 |
| 2025-10-31 | 25.14 | -106.4944 | -83.3148 | -23.1797 | 2,540.14 | 2,708.53 | 2,662.50 | 12.91 | 0.1889 | 11,274,230 |
| 2025-10-30 | 25.14 | -99.9771 | -77.5199 | -22.4573 | 2,562.78 | 2,721.53 | 2,668.18 | 13.05 | 0.1708 | 11,274,230 |
| 2025-10-29 | 29.24 | -90.2045 | -71.9055 | -18.2989 | 2,587.81 | 2,734.98 | 2,673.94 | 13.52 | 0.1475 | 11,352,798 |
| 2025-10-28 | 27.96 | -85.0735 | -67.3308 | -17.7427 | 2,606.53 | 2,745.99 | 2,678.38 | 13.55 | 0.1378 | 11,260,944 |
| 2025-10-27 | 29.97 | -76.2689 | -62.8951 | -13.3738 | 2,628.27 | 2,757.72 | 2,683.06 | 14.22 | 0.1258 | 11,321,766 |
| 2025-10-24 | 30.75 | -67.9944 | -59.5517 | -8.4427 | 2,648.09 | 2,768.49 | 2,687.14 | 14.47 | 0.1168 | 11,496,707 |
| 2025-10-23 | 44.13 | -57.9714 | -57.4410 | -0.5304 | 2,668.42 | 2,779.12 | 2,691.04 | 15.04 | 0.1039 | 11,897,184 |
| 2025-10-22 | 29.98 | -63.6806 | -57.3084 | -6.3722 | 2,670.88 | 2,783.66 | 2,691.82 | 15.61 | 0.1110 | 11,702,918 |
| 2025-10-21 | 29.98 | -60.3686 | -55.7154 | -4.6533 | 2,683.60 | 2,791.59 | 2,694.20 | 15.72 | 0.1081 | 11,702,918 |
| 2025-10-20 | 38.92 | -55.2633 | -54.5520 | -0.7112 | 2,697.67 | 2,799.77 | 2,696.62 | 15.93 | 0.1002 | 11,840,483 |
| 2025-10-17 | 25.51 | -58.1250 | -54.3742 | -3.7507 | 2,702.69 | 2,804.85 | 2,697.41 | 17.08 | 0.1045 | 11,716,984 |
| 2025-10-16 | 32.69 | -54.3139 | -53.4366 | -0.8774 | 2,715.07 | 2,812.30 | 2,699.30 | 16.31 | 0.0989 | 11,783,498 |
| 2025-10-15 | 32.69 | -55.7869 | -53.2172 | -2.5696 | 2,721.40 | 2,817.64 | 2,700.04 | 15.94 | 0.0992 | 11,783,498 |
| 2025-10-14 | 31.50 | -56.8554 | -52.5748 | -4.2806 | 2,728.39 | 2,823.15 | 2,700.80 | 16.25 | 0.0975 | 11,743,428 |
| 2025-10-13 | 31.50 | -56.8832 | -51.5046 | -5.3786 | 2,736.64 | 2,829.02 | 2,701.65 | 16.45 | 0.0941 | 11,743,428 |
| 2025-10-10 | 33.54 | -56.0913 | -50.1600 | -5.9313 | 2,745.76 | 2,835.09 | 2,702.52 | 15.97 | 0.0899 | 11,800,283 |
| 2025-10-02 | 35.13 | -56.3011 | -48.6772 | -7.6239 | 2,753.73 | 2,840.68 | 2,703.07 | 15.92 | 0.0943 | 11,840,414 |
| 2025-10-01 | 26.53 | -57.2771 | -46.7712 | -10.5059 | 2,760.97 | 2,845.96 | 2,703.37 | 15.01 | 0.0953 | 11,801,902 |
| 2025-09-30 | 28.74 | -53.6170 | -44.1447 | -9.4723 | 2,773.17 | 2,852.77 | 2,704.35 | 13.55 | 0.0876 | 11,851,881 |
| 2025-09-29 | 28.74 | -50.7110 | -41.7766 | -8.9344 | 2,784.03 | 2,858.97 | 2,704.93 | 12.86 | 0.0813 | 11,851,881 |
| 2025-09-26 | 29.59 | -46.2643 | -39.5430 | -6.7212 | 2,796.04 | 2,865.37 | 2,705.52 | 12.11 | 0.0700 | 11,887,907 |
| 2025-09-25 | 31.31 | -40.9339 | -37.8627 | -3.0712 | 2,808.25 | 2,871.66 | 2,705.95 | 11.02 | 0.0627 | 11,939,882 |
| 2025-09-24 | 35.64 | -35.5713 | -37.0949 | 1.5236 | 2,819.65 | 2,877.48 | 2,706.05 | 10.78 | 0.0512 | 11,977,716 |
| 2025-09-23 | 40.89 | -32.7912 | -37.4758 | 4.6847 | 2,827.50 | 2,881.97 | 2,705.39 | 10.83 | 0.0454 | 12,034,723 |
| 2025-09-22 | 42.84 | -33.3475 | -38.6470 | 5.2995 | 2,831.45 | 2,885.09 | 2,703.97 | 10.94 | 0.0444 | 12,055,890 |
| 2025-09-19 | 42.84 | -35.0998 | -39.9719 | 4.8721 | 2,834.24 | 2,887.80 | 2,702.27 | 10.77 | 0.0461 | 12,055,890 |
| 2025-09-18 | 42.04 | -36.8259 | -41.1899 | 4.3640 | 2,837.31 | 2,890.61 | 2,700.54 | 11.04 | 0.0488 | 12,037,682 |
| 2025-09-17 | 42.59 | -37.9842 | -42.2809 | 4.2967 | 2,841.24 | 2,893.68 | 2,698.87 | 11.34 | 0.0488 | 12,063,370 |
| 2025-09-16 | 40.42 | -39.4193 | -43.3551 | 3.9358 | 2,845.06 | 2,896.69 | 2,697.09 | 11.80 | 0.0507 | 12,046,214 |
| 2025-09-15 | 43.48 | -39.1503 | -44.3391 | 5.1888 | 2,850.85 | 2,900.30 | 2,695.53 | 12.31 | 0.0497 | 12,085,694 |
| 2025-09-12 | 42.12 | -41.2920 | -45.6363 | 4.3442 | 2,854.10 | 2,903.02 | 2,693.44 | 12.95 | 0.0504 | 12,048,644 |
| 2025-09-11 | 42.12 | -42.4069 | -46.7223 | 4.3155 | 2,858.74 | 2,906.18 | 2,691.48 | 13.31 | 0.0551 | 12,048,644 |
| 2025-09-10 | 40.90 | -43.2130 | -47.8012 | 4.5882 | 2,863.87 | 2,909.44 | 2,689.48 | 13.69 | 0.0582 | 12,023,458 |
| 2025-09-09 | 40.90 | -42.5952 | -48.9482 | 6.3530 | 2,870.59 | 2,913.15 | 2,687.63 | 12.80 | 0.0595 | 12,023,458 |
| 2025-09-08 | 41.66 | -41.1871 | -50.5365 | 9.3494 | 2,878.02 | 2,916.98 | 2,685.74 | 12.15 | 0.0577 | 12,087,581 |
| 2025-09-05 | 48.31 | -39.8089 | -52.8738 | 13.0650 | 2,885.18 | 2,920.61 | 2,683.65 | 11.80 | 0.0561 | 12,138,913 |
| 2025-09-04 | 46.32 | -45.6162 | -56.1401 | 10.5239 | 2,884.68 | 2,921.65 | 2,680.18 | 12.23 | 0.0570 | 12,119,763 |
| 2025-09-03 | 44.84 | -50.3287 | -58.7711 | 8.4424 | 2,886.22 | 2,923.40 | 2,676.99 | 12.25 | 0.0578 | 12,104,790 |
| 2025-09-02 | 45.23 | -54.0841 | -60.8817 | 6.7975 | 2,889.51 | 2,925.72 | 2,674.00 | 12.35 | 0.0581 | 12,115,030 |
| 2025-09-01 | 38.33 | -58.5998 | -62.5810 | 3.9812 | 2,892.62 | 2,927.94 | 2,670.87 | 12.46 | 0.0581 | 12,100,620 |
| 2025-08-29 | 46.02 | -56.3839 | -63.5763 | 7.1924 | 2,903.42 | 2,932.62 | 2,668.87 | 12.58 | 0.0559 | 12,150,767 |
| 2025-08-28 | 40.48 | -62.9173 | -65.3744 | 2.4572 | 2,904.83 | 2,934.06 | 2,665.16 | 13.26 | 0.0674 | 12,110,085 |
| 2025-08-27 | 36.23 | -65.2501 | -65.9887 | 0.7386 | 2,911.65 | 2,937.25 | 2,662.22 | 13.45 | 0.0814 | 12,093,027 |
| 2025-08-26 | 36.57 | -63.7150 | -66.1734 | 2.4584 | 2,922.88 | 2,941.74 | 2,659.82 | 13.65 | 0.0945 | 12,106,086 |
| 2025-08-25 | 40.94 | -61.3379 | -66.7880 | 5.4500 | 2,934.76 | 2,946.20 | 2,657.29 | 14.07 | 0.1018 | 12,153,666 |
| 2025-08-22 | 42.10 | -63.5209 | -68.1505 | 4.6296 | 2,941.58 | 2,948.78 | 2,653.72 | 15.10 | 0.1349 | 12,174,072 |
| 2025-08-21 | 39.99 | -66.9104 | -69.3079 | 2.3975 | 2,947.53 | 2,950.95 | 2,649.83 | 15.98 | 0.1447 | 12,136,674 |
| 2025-08-20 | 41.76 | -68.2270 | -69.9073 | 1.6803 | 2,956.22 | 2,953.86 | 2,646.21 | 17.13 | 0.1620 | 12,145,514 |
| 2025-08-19 | 40.78 | -71.4606 | -70.3273 | -1.1333 | 2,963.19 | 2,956.03 | 2,642.12 | 18.38 | 0.1827 | 12,099,382 |
| 2025-08-18 | 40.78 | -73.5302 | -70.0440 | -3.4862 | 2,971.95 | 2,958.60 | 2,638.12 | 19.21 | 0.2066 | 12,099,382 |
| 2025-08-14 | 43.96 | -75.1023 | -69.1725 | -5.9298 | 2,981.63 | 2,961.27 | 2,634.05 | 20.04 | 0.2242 | 12,119,147 |
| 2025-08-13 | 43.96 | -81.1073 | -67.6900 | -13.4173 | 2,987.06 | 2,962.33 | 2,629.08 | 20.87 | 0.2389 | 12,119,147 |
| 2025-08-12 | 44.25 | -87.5922 | -64.3357 | -23.2565 | 2,993.07 | 2,963.42 | 2,624.02 | 21.81 | 0.2507 | 12,142,195 |
| 2025-08-11 | 34.86 | -95.1043 | -58.5216 | -36.5827 | 2,999.18 | 2,964.39 | 2,618.80 | 22.82 | 0.2600 | 12,086,444 |
| 2025-08-08 | 35.34 | -91.6000 | -49.3759 | -42.2241 | 3,018.05 | 2,969.28 | 2,615.42 | 23.67 | 0.2581 | 12,152,141 |
| 2025-08-07 | 34.92 | -86.8130 | -38.8199 | -47.9932 | 3,037.84 | 2,974.00 | 2,611.81 | 24.63 | 0.2546 | 12,139,006 |
| 2025-08-06 | 35.13 | -78.9313 | -26.8216 | -52.1098 | 3,060.24 | 2,979.05 | 2,608.23 | 24.61 | 0.2404 | 12,153,464 |
| 2025-08-05 | 37.22 | -68.2324 | -13.7941 | -54.4383 | 3,084.48 | 2,984.11 | 2,604.50 | 24.74 | 0.2215 | 12,168,546 |
| 2025-08-04 | 36.52 | -58.6751 | -0.1846 | -58.4906 | 3,106.00 | 2,987.63 | 2,599.87 | 24.89 | 0.2045 | 12,148,551 |
| 2025-08-01 | 32.32 | -44.6049 | 14.4381 | -59.0430 | 3,130.85 | 2,991.62 | 2,595.33 | 24.44 | 0.1859 | 12,119,722 |
| 2025-07-31 | 39.61 | -19.8884 | 29.1989 | -49.0872 | 3,164.62 | 2,997.78 | 2,591.72 | 23.96 | 0.1507 | 12,271,785 |
| 2025-07-30 | 41.29 | -6.3790 | 41.4707 | -47.8497 | 3,183.00 | 2,998.04 | 2,585.03 | 24.72 | 0.1373 | 12,315,601 |
| 2025-07-29 | 42.99 | 7.3929 | 53.4331 | -46.0401 | 3,199.63 | 2,997.13 | 2,577.63 | 25.79 | 0.1243 | 12,343,183 |
| 2025-07-28 | 42.36 | 21.2998 | 64.9431 | -43.6433 | 3,214.33 | 2,995.00 | 2,569.52 | 26.94 | 0.1141 | 12,297,441 |
| 2025-07-25 | 50.33 | 39.7584 | 75.8539 | -36.0955 | 3,231.63 | 2,993.13 | 2,561.45 | 28.90 | 0.0983 | 12,338,804 |
| 2025-07-24 | 44.02 | 46.9582 | 84.8778 | -37.9196 | 3,234.43 | 2,985.95 | 2,550.63 | 30.86 | 0.0964 | 12,281,509 |
| 2025-07-23 | 49.25 | 65.6465 | 94.3577 | -28.7112 | 3,248.06 | 2,981.92 | 2,541.32 | 32.76 | 0.0835 | 12,389,663 |
| 2025-07-22 | 52.81 | 79.3811 | 101.5355 | -22.1544 | 3,253.64 | 2,974.69 | 2,530.33 | 34.65 | 0.0803 | 12,490,034 |
| 2025-07-21 | 57.74 | 90.1569 | 107.0741 | -16.9172 | 3,254.03 | 2,965.36 | 2,518.23 | 35.90 | 0.0797 | 12,567,360 |
| 2025-07-18 | 58.10 | 95.4719 | 111.3034 | -15.8315 | 3,247.08 | 2,953.34 | 2,504.76 | 36.63 | 0.1041 | 12,631,586 |
| 2025-07-17 | 58.10 | 100.3581 | 115.2613 | -14.9031 | 3,238.88 | 2,940.74 | 2,490.97 | 37.75 | 0.1649 | 12,631,586 |
| 2025-07-16 | 58.73 | 105.1350 | 118.9870 | -13.8521 | 3,229.81 | 2,927.71 | 2,476.96 | 39.19 | 0.1653 | 12,743,965 |
| 2025-07-15 | 59.33 | 108.6845 | 122.4501 | -13.7656 | 3,218.74 | 2,913.91 | 2,462.54 | 40.73 | 0.1857 | 12,880,794 |
| 2025-07-14 | 59.62 | 110.6159 | 125.8914 | -15.2755 | 3,205.45 | 2,899.29 | 2,447.70 | 41.34 | 0.2448 | 12,981,153 |
| 2025-07-11 | 60.96 | 110.9631 | 129.7103 | -18.7472 | 3,190.24 | 2,884.02 | 2,432.54 | 41.75 | 0.2908 | 13,116,801 |
| 2025-07-10 | 57.58 | 107.2468 | 134.3971 | -27.1503 | 3,170.79 | 2,867.37 | 2,416.70 | 42.33 | 0.3172 | 12,933,849 |
| 2025-07-09 | 55.90 | 110.6162 | 141.1847 | -30.5685 | 3,159.29 | 2,853.38 | 2,402.19 | 43.44 | 0.3374 | 12,771,650 |
| 2025-07-08 | 53.43 | 117.8896 | 148.8268 | -30.9373 | 3,151.32 | 2,840.45 | 2,388.19 | 44.78 | 0.3607 | 12,671,119 |
| 2025-07-07 | 49.81 | 132.0765 | 156.5612 | -24.4846 | 3,149.36 | 2,829.28 | 2,375.05 | 46.93 | 0.3798 | 12,528,222 |
| 2025-07-04 | 60.18 | 157.4268 | 162.6823 | -5.2556 | 3,156.66 | 2,820.78 | 2,363.21 | 49.25 | 0.3945 | 12,902,789 |
| 2025-07-03 | 61.01 | 165.6021 | 163.9962 | 1.6059 | 3,142.09 | 2,804.70 | 2,347.55 | 48.80 | 0.4066 | 12,970,845 |
| 2025-07-02 | 60.34 | 172.1008 | 163.5947 | 8.5061 | 3,124.42 | 2,787.57 | 2,331.37 | 48.40 | 0.4231 | 12,870,723 |
| 2025-07-01 | 62.33 | 179.9286 | 161.4682 | 18.4604 | 3,106.99 | 2,770.54 | 2,315.26 | 47.97 | 0.4390 | 13,173,190 |
| 2025-06-30 | 62.04 | 183.2298 | 156.8531 | 26.3767 | 3,083.52 | 2,751.58 | 2,298.21 | 47.38 | 0.4490 | 12,936,793 |
| 2025-06-27 | 61.06 | 185.7964 | 150.2590 | 35.5374 | 3,058.62 | 2,732.31 | 2,281.03 | 46.74 | 0.4551 | 12,618,893 |
| 2025-06-26 | 61.69 | 189.9334 | 141.3746 | 48.5588 | 3,034.79 | 2,713.57 | 2,264.16 | 46.16 | 0.4605 | 12,857,664 |
| 2025-06-25 | 60.42 | 190.9238 | 129.2349 | 61.6889 | 3,006.88 | 2,693.70 | 2,246.75 | 45.52 | 0.4610 | 12,546,411 |
| 2025-06-24 | 61.18 | 194.5018 | 113.8127 | 80.6891 | 2,981.28 | 2,674.84 | 2,229.89 | 44.84 | 0.4619 | 12,872,986 |
| 2025-06-23 | 72.74 | 194.2030 | 93.6404 | 100.5626 | 2,950.89 | 2,654.66 | 2,212.41 | 43.83 | 0.4600 | 13,501,098 |
| 2025-06-20 | 86.24 | 162.9970 | 68.4998 | 94.4972 | 2,888.36 | 2,624.48 | 2,190.01 | 41.76 | 0.4123 | 14,920,857 |
| 2025-06-19 | 80.47 | 95.8504 | 44.8755 | 50.9750 | 2,793.45 | 2,584.97 | 2,163.12 | 38.77 | 0.2609 | 14,127,172 |
| 2025-06-18 | 70.70 | 51.5165 | 32.1317 | 19.3847 | 2,732.76 | 2,558.36 | 2,142.84 | 35.72 | 0.1540 | 13,041,072 |
| 2025-06-17 | 52.70 | 30.8354 | 27.2855 | 3.5499 | 2,703.57 | 2,543.05 | 2,128.26 | 33.50 | 0.1157 | 12,508,319 |
| 2025-06-16 | 51.29 | 34.0267 | 26.3981 | 7.6286 | 2,702.37 | 2,537.22 | 2,118.40 | 34.22 | 0.1161 | 12,484,105 |
| 2025-06-13 | 59.55 | 39.1322 | 24.4909 | 14.6413 | 2,702.62 | 2,531.70 | 2,108.63 | 35.00 | 0.1158 | 12,592,364 |
| 2025-06-12 | 64.01 | 37.4432 | 20.8306 | 16.6127 | 2,695.00 | 2,523.46 | 2,097.43 | 35.31 | 0.1103 | 12,630,654 |
| 2025-06-11 | 59.13 | 31.1792 | 16.6774 | 14.5018 | 2,682.89 | 2,513.74 | 2,085.45 | 34.40 | 0.0987 | 12,603,276 |
| 2025-06-10 | 61.06 | 28.8396 | 13.0520 | 15.7876 | 2,675.83 | 2,505.74 | 2,074.28 | 33.46 | 0.0938 | 12,642,271 |
| 2025-06-09 | 63.62 | 23.9066 | 9.1051 | 14.8016 | 2,666.44 | 2,496.95 | 2,062.67 | 32.75 | 0.0872 | 12,668,848 |
| 2025-06-05 | 63.26 | 15.2263 | 5.4047 | 9.8216 | 2,653.96 | 2,487.18 | 2,050.53 | 31.17 | 0.0796 | 12,627,204 |
| 2025-06-04 | 55.05 | 4.4346 | 2.9493 | 1.4853 | 2,640.70 | 2,477.26 | 2,038.27 | 29.91 | 0.0713 | 12,578,394 |
| 2025-06-02 | 52.07 | 0.7779 | 2.5779 | -1.8001 | 2,636.56 | 2,470.38 | 2,027.49 | 29.79 | 0.0728 | 12,561,681 |
| 2025-05-30 | 52.07 | -0.8463 | 3.0280 | -3.8742 | 2,635.15 | 2,464.30 | 2,017.03 | 30.33 | 0.0742 | 12,561,681 |
| 2025-05-29 | 52.07 | -2.9069 | 3.9965 | -6.9035 | 2,633.58 | 2,458.00 | 2,006.39 | 30.78 | 0.0844 | 12,561,681 |
| 2025-05-28 | 50.31 | -5.4948 | 5.7224 | -11.2172 | 2,631.85 | 2,451.49 | 1,995.57 | 30.65 | 0.1370 | 12,546,973 |
| 2025-05-27 | 49.89 | -6.6816 | 8.5267 | -15.2083 | 2,632.05 | 2,445.44 | 1,984.91 | 31.14 | 0.1370 | 12,526,513 |
| 2025-05-26 | 47.80 | -7.5901 | 12.3288 | -19.9189 | 2,632.79 | 2,439.35 | 1,974.15 | 31.75 | 0.1363 | 12,502,272 |
| 2025-05-23 | 43.44 | -6.0938 | 17.3085 | -23.4023 | 2,636.24 | 2,433.91 | 1,963.63 | 32.85 | 0.1342 | 12,461,598 |
| 2025-05-22 | 46.31 | 0.9955 | 23.1591 | -22.1635 | 2,645.32 | 2,429.97 | 1,953.78 | 34.20 | 0.1364 | 12,495,922 |
| 2025-05-21 | 46.31 | 5.9569 | 28.7000 | -22.7430 | 2,651.14 | 2,424.55 | 1,943.08 | 35.11 | 0.1344 | 12,495,922 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.