로그인 회원가입
프로텍 (053610)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
이 종목 커뮤니티 보기
KOSDAQ
섹터: - · 업종: -
상장일: - / 업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 35,800
전일대비: +1850 (+5.45%)

최근 120일 기술지표

날짜RSI14MACDSIGNALHist EMA20EMA60EMA120 ADXBBWOBV
2025-11-14 72.16 633.2643 341.1380 292.1263 32,422.33 30,734.43 28,969.47 23.39 0.1467 12,110,323
2025-11-13 64.85 379.8070 268.1065 111.7005 32,066.79 30,562.72 28,854.67 21.40 0.1122 11,837,795
2025-11-12 60.71 239.1423 240.1813 -1.0390 31,868.55 30,447.89 28,769.03 21.40 0.1035 11,788,696
2025-11-11 58.73 137.5793 240.4411 -102.8618 31,733.66 30,356.30 28,695.40 21.83 0.1066 11,756,682
2025-11-10 53.46 41.5830 266.1566 -224.5735 31,621.42 30,273.46 28,626.42 22.28 0.1050 11,695,529
2025-11-07 45.00 4.9976 322.2999 -317.3024 31,586.83 30,216.63 28,570.56 23.31 0.1112 11,658,411
2025-11-06 46.06 70.2285 401.6255 -331.3971 31,664.39 30,195.16 28,532.25 23.47 0.1130 11,706,153
2025-11-05 43.16 137.1926 484.4748 -347.2822 31,734.33 30,167.87 28,490.78 23.36 0.1067 11,677,574
2025-11-04 51.19 256.3041 571.2953 -314.9912 31,848.47 30,151.53 28,454.49 23.10 0.0987 11,749,039
2025-11-03 45.16 292.6056 650.0432 -357.4376 31,858.83 30,097.34 28,399.10 24.79 0.1095 11,709,685
2025-10-31 47.09 405.9561 739.4026 -333.4465 31,943.97 30,065.05 28,354.55 25.99 0.1072 11,737,851
2025-10-30 49.45 519.2732 822.7642 -303.4910 32,011.76 30,023.19 28,305.04 27.74 0.1217 11,764,615
2025-10-29 52.71 625.8086 898.6369 -272.8284 32,055.10 29,969.74 28,249.67 29.78 0.1249 11,793,355
2025-10-28 52.34 711.9564 966.8440 -254.8876 32,060.90 29,900.91 28,186.64 31.09 0.1308 11,745,128
2025-10-27 55.10 816.6476 1,030.5659 -213.9183 32,072.58 29,831.45 28,123.39 32.35 0.1339 11,776,503
2025-10-24 55.10 902.7568 1,084.0455 -181.2886 32,048.64 29,747.77 28,053.19 33.70 0.1376 11,776,503
2025-10-23 56.20 999.5324 1,129.3676 -129.8352 32,022.18 29,661.26 27,981.82 34.42 0.1392 11,822,614
2025-10-22 59.11 1,093.2419 1,161.8264 -68.5845 31,977.15 29,566.73 27,906.72 35.33 0.1425 11,862,098
2025-10-21 58.36 1,156.2203 1,178.9725 -22.7522 31,885.27 29,455.43 27,823.64 36.32 0.1465 11,837,869
2025-10-20 64.20 1,235.0587 1,184.6606 50.3981 31,799.51 29,345.44 27,741.68 36.30 0.1491 11,875,037
2025-10-17 62.91 1,236.2660 1,172.0611 64.2050 31,620.51 29,204.61 27,644.91 35.97 0.1484 11,838,653
2025-10-16 62.28 1,250.3704 1,156.0098 94.3606 31,454.24 29,069.17 27,551.54 35.65 0.1536 11,798,796
2025-10-15 65.38 1,265.4583 1,132.4197 133.0386 31,286.27 28,934.23 27,459.13 35.64 0.1631 11,836,849
2025-10-14 60.04 1,220.4911 1,099.1600 121.3311 31,053.25 28,779.46 27,357.60 35.64 0.1639 11,804,407
2025-10-13 70.09 1,277.7076 1,068.8272 208.8804 30,932.53 28,663.51 27,276.22 35.64 0.1763 11,878,819
2025-10-10 73.61 1,199.7882 1,016.6072 183.1811 30,662.27 28,499.56 27,171.62 36.24 0.1798 11,924,142
2025-10-02 69.73 1,042.1560 970.8119 71.3441 30,321.46 28,316.49 27,058.54 34.53 0.1788 11,860,076
2025-10-01 63.35 937.8013 952.9759 -15.1745 30,060.56 28,164.51 26,962.04 33.29 0.1875 11,772,416
2025-09-30 58.74 933.5115 956.7695 -23.2579 29,919.57 28,054.83 26,887.45 33.19 0.2063 11,741,197
2025-09-29 65.43 995.9124 962.5840 33.3284 29,847.94 27,968.55 26,825.06 33.07 0.2253 11,772,881
2025-09-26 57.38 989.7999 954.2519 35.5480 29,695.10 27,855.62 26,749.85 33.40 0.2304 11,739,799
2025-09-25 70.11 1,094.8737 945.3648 149.5088 29,657.74 27,781.24 26,694.38 33.89 0.2347 11,769,462
2025-09-24 68.89 1,106.1516 907.9876 198.1639 29,505.92 27,668.74 26,620.34 33.11 0.2362 11,712,409
2025-09-23 73.04 1,124.8204 858.4467 266.3737 29,359.18 27,559.20 26,548.41 32.97 0.2366 11,752,262
2025-09-22 72.53 1,101.7421 791.8532 309.8889 29,165.41 27,435.79 26,470.24 31.56 0.2336 11,722,758
2025-09-19 77.31 1,066.4423 714.3810 352.0613 28,961.76 27,311.58 26,392.42 29.46 0.2278 11,749,730
2025-09-18 75.37 970.2387 626.3657 343.8731 28,699.84 27,171.29 26,307.42 27.20 0.2115 11,719,759
2025-09-17 73.51 879.1536 540.3974 338.7562 28,457.72 27,041.50 26,228.56 24.88 0.1948 11,663,530
2025-09-16 74.82 790.8353 455.7084 335.1270 28,232.22 26,920.88 26,155.09 22.95 0.1776 11,692,054
2025-09-15 72.54 656.4243 371.9266 284.4977 27,972.45 26,792.77 26,078.70 20.91 0.1521 11,657,580
2025-09-12 69.16 526.2281 300.8022 225.4259 27,737.98 26,677.27 26,009.44 18.71 0.1266 11,611,552
2025-09-11 65.53 418.5779 244.4457 174.1322 27,547.24 26,579.89 25,949.93 16.81 0.1078 11,566,579
2025-09-10 65.21 336.1796 200.9127 135.2669 27,399.58 26,499.55 25,899.51 15.56 0.1086 11,545,049
2025-09-09 62.66 231.2105 167.0959 64.1146 27,241.64 26,418.18 25,849.08 14.04 0.1044 11,516,960
2025-09-08 58.01 134.5959 151.0673 -16.4714 27,109.18 26,347.61 25,804.53 13.05 0.1076 11,482,437
2025-09-05 52.05 75.5047 155.1851 -79.6805 27,031.20 26,296.68 25,770.15 12.99 0.1099 11,463,780
2025-09-04 50.17 70.2572 175.1052 -104.8480 27,018.69 26,267.75 25,746.96 13.71 0.1107 11,453,107
2025-09-03 47.79 82.9013 201.3173 -118.4160 27,025.92 26,244.62 25,726.74 14.57 0.1123 11,443,764
2025-09-02 46.85 123.2884 230.9213 -107.6329 27,060.23 26,229.19 25,710.38 14.99 0.1145 11,430,464
2025-09-01 51.60 183.2256 257.8295 -74.6039 27,108.67 26,216.62 25,695.43 15.44 0.1195 11,445,404
2025-08-29 57.50 201.0621 276.4805 -75.4184 27,104.32 26,184.98 25,670.98 16.40 0.1275 11,465,022
2025-08-28 52.45 159.8126 295.3350 -135.5225 27,036.36 26,131.93 25,636.04 17.38 0.1270 11,429,430
2025-08-27 52.01 165.9295 329.2157 -163.2862 27,024.40 26,097.42 25,610.60 17.93 0.1274 11,407,495
2025-08-26 48.93 176.4143 370.0372 -193.6229 27,016.44 26,063.43 25,585.57 18.28 0.1290 11,395,544
2025-08-25 48.49 222.8671 418.4429 -195.5758 27,044.48 26,040.16 25,566.00 18.57 0.1281 11,378,489
2025-08-22 49.27 284.0070 467.3369 -183.3299 27,080.75 26,017.79 25,546.94 18.89 0.1350 11,395,650
2025-08-21 49.65 347.7309 513.1694 -165.4384 27,110.30 25,991.27 25,525.88 19.44 0.1411 11,403,043
2025-08-20 50.00 418.9169 554.5290 -135.6120 27,137.70 25,962.16 25,503.62 20.04 0.1431 11,428,262
2025-08-19 48.99 498.5920 588.4320 -89.8400 27,162.72 25,930.37 25,480.15 20.62 0.1492 11,388,633
2025-08-18 49.30 608.3068 610.8920 -2.5852 27,206.16 25,902.59 25,458.81 21.72 0.1488 11,414,353
2025-08-14 58.51 734.4037 611.5383 122.8654 27,248.92 25,872.17 25,436.27 23.30 0.1506 11,470,110
2025-08-13 65.69 747.2125 580.8219 166.3906 27,154.07 25,794.95 25,390.66 25.01 0.1534 11,673,364
2025-08-12 63.75 666.1472 539.2243 126.9229 26,959.76 25,686.31 25,330.00 24.14 0.1440 11,628,890
2025-08-11 65.03 593.7162 507.4935 86.2226 26,787.10 25,587.54 25,275.04 23.28 0.1404 11,661,061
2025-08-08 62.46 477.3593 485.9379 -8.5786 26,580.48 25,480.34 25,216.64 22.75 0.1376 11,617,060
2025-08-07 55.23 377.9022 488.0825 -110.1803 26,410.00 25,388.14 25,166.50 22.45 0.1396 11,544,299
2025-08-06 53.64 377.8257 515.6276 -137.8019 26,358.42 25,336.90 25,137.37 23.46 0.1506 11,518,389
2025-08-05 52.06 397.6869 550.0781 -152.3912 26,327.73 25,292.38 25,111.94 25.24 0.1611 11,496,420
2025-08-04 49.83 442.7070 588.1759 -145.4689 26,320.12 25,254.84 25,090.30 26.81 0.1756 11,480,502
2025-08-01 48.88 529.3661 624.5431 -95.1771 26,348.56 25,227.88 25,074.17 28.56 0.1871 11,460,795
2025-07-31 54.62 647.5474 648.3374 -0.7900 26,395.77 25,205.10 25,060.29 30.45 0.1935 11,511,770
2025-07-30 59.68 697.3345 648.5349 48.7996 26,353.22 25,151.03 25,031.05 30.93 0.1956 11,546,761
2025-07-29 62.36 679.4652 636.3350 43.1302 26,232.51 25,071.41 24,989.55 30.28 0.1984 11,581,128
2025-07-28 60.72 611.1379 625.5525 -14.4145 26,062.25 24,977.22 24,941.48 29.73 0.1926 11,517,116
2025-07-25 51.47 550.6746 629.1561 -78.4815 25,910.91 24,891.70 24,898.48 29.33 0.1910 11,452,090
2025-07-24 51.81 633.4916 648.7765 -15.2849 25,917.32 24,859.22 24,882.49 30.51 0.1972 11,473,265
2025-07-23 55.23 724.8908 652.5977 72.2932 25,919.14 24,823.93 24,865.38 31.69 0.1996 11,504,392
2025-07-22 52.00 780.0966 634.5244 145.5722 25,868.52 24,770.51 24,839.59 32.65 0.2004 11,473,514
2025-07-21 64.14 895.2123 598.1313 297.0810 25,870.47 24,733.92 24,822.61 33.68 0.2020 11,559,823
2025-07-18 70.01 871.3024 523.8611 347.4413 25,709.47 24,643.54 24,779.29 32.47 0.1998 11,591,501
2025-07-17 75.35 767.0203 437.0008 330.0195 25,468.36 24,529.76 24,725.16 30.16 0.1769 11,632,658
2025-07-16 73.48 571.8526 354.4959 217.3567 25,149.24 24,395.18 24,661.72 27.66 0.1316 11,546,028
2025-07-15 62.99 365.3389 300.1567 65.1822 24,849.16 24,272.98 24,605.62 25.13 0.0720 11,424,149
2025-07-14 58.42 300.0747 283.8612 16.2135 24,728.02 24,214.44 24,582.18 24.34 0.0592 11,397,799
2025-07-11 57.19 273.5000 279.8078 -6.3078 24,657.29 24,174.25 24,568.44 23.81 0.0569 11,379,321
2025-07-10 55.13 250.8756 281.3847 -30.5092 24,594.90 24,137.78 24,556.98 22.72 0.0529 11,360,372
2025-07-09 54.32 243.8040 289.0120 -45.2080 24,552.26 24,108.55 24,549.54 22.13 0.0598 11,346,188
2025-07-08 50.58 241.4137 300.3140 -58.9003 24,515.65 24,081.73 24,543.64 21.86 0.0634 11,329,496
2025-07-07 51.01 280.6696 315.0391 -34.3695 24,522.56 24,069.24 24,545.22 21.88 0.0631 11,340,938
2025-07-04 54.00 321.6009 323.6315 -2.0306 24,524.94 24,054.64 24,545.98 21.89 0.0633 11,355,919
2025-07-03 58.56 333.5300 324.1391 9.3909 24,490.72 24,027.68 24,540.87 21.34 0.0679 11,389,474
2025-07-02 53.04 292.9954 321.7914 -28.7960 24,400.27 23,982.85 24,527.27 20.51 0.0750 11,362,721
2025-07-01 56.29 313.3604 328.9904 -15.6300 24,379.25 23,961.93 24,526.05 20.47 0.1007 11,380,735
2025-06-30 52.84 299.1592 332.8979 -33.7387 24,319.17 23,928.44 24,518.92 20.21 0.1132 11,354,438
2025-06-27 52.06 322.5001 341.3326 -18.8325 24,300.13 23,909.07 24,519.24 20.73 0.1181 11,336,325
2025-06-26 55.93 357.7825 346.0407 11.7418 24,289.62 23,892.42 24,521.24 21.08 0.1291 11,348,413
2025-06-25 55.59 351.7934 343.1053 8.6881 24,230.63 23,859.96 24,515.72 21.45 0.1472 11,310,963
2025-06-24 55.99 344.1230 340.9333 3.1897 24,170.70 23,828.10 24,510.94 21.17 0.1560 11,330,336
2025-06-23 48.77 324.2364 340.1359 -15.8995 24,099.19 23,793.46 24,505.24 21.31 0.1650 11,279,303
2025-06-20 57.05 401.0469 344.1107 56.9361 24,130.69 23,793.24 24,517.10 21.94 0.1725 11,317,470
2025-06-19 54.91 391.4333 329.8767 61.5566 24,060.23 23,759.11 24,512.34 21.51 0.1728 11,288,234
2025-06-18 56.21 404.0149 314.4876 89.5273 24,013.94 23,733.99 24,512.55 21.80 0.1738 11,328,266
2025-06-17 54.20 398.9241 292.1057 106.8184 23,946.99 23,702.94 24,510.24 21.79 0.1712 11,317,436
2025-06-16 53.21 417.1695 265.4011 151.7683 23,904.57 23,681.01 24,512.93 21.78 0.1689 11,281,185
2025-06-13 55.84 449.6619 227.4591 222.2029 23,873.47 23,663.41 24,518.19 21.27 0.1676 11,301,173
2025-06-12 63.79 448.9573 171.9083 277.0489 23,802.26 23,633.36 24,517.66 20.21 0.1690 11,330,082
2025-06-11 62.75 344.8003 102.6461 242.1541 23,623.55 23,570.08 24,501.15 18.65 0.1543 11,290,768
2025-06-10 58.32 227.2064 42.1076 185.0988 23,447.08 23,511.44 24,487.72 17.06 0.1429 11,244,426
2025-06-09 62.18 155.2636 -4.1671 159.4308 23,336.24 23,477.93 24,487.51 15.74 0.1366 11,263,321
2025-06-05 56.54 15.3619 -44.0248 59.3867 23,166.37 23,428.03 24,479.74 14.33 0.1232 11,230,810
2025-06-04 53.12 -66.6997 -58.8715 -7.8282 23,078.62 23,408.64 24,487.80 13.58 0.1212 11,201,109
2025-06-02 46.91 -119.5609 -56.9144 -62.6465 23,034.27 23,405.55 24,504.41 13.66 0.1313 11,175,760
2025-05-30 48.78 -103.8374 -41.2528 -62.5846 23,069.45 23,429.46 24,534.73 14.29 0.1304 11,187,273
2025-05-29 52.69 -107.7127 -25.6067 -82.1061 23,082.03 23,445.72 24,561.37 14.65 0.1480 11,203,294
2025-05-28 48.48 -162.0014 -5.0802 -156.9212 23,043.30 23,445.57 24,580.04 15.52 0.1480 11,183,501
2025-05-27 42.41 -172.9371 34.1502 -207.0872 23,058.38 23,464.07 24,608.28 16.31 0.1461 11,172,480
2025-05-26 44.86 -113.1068 85.9220 -199.0288 23,148.73 23,506.92 24,648.76 16.52 0.1358 11,180,512
2025-05-23 42.66 -70.7328 135.6791 -206.4119 23,211.76 23,539.35 24,684.03 17.28 0.1318 11,168,733
2025-05-22 44.30 9.8353 187.2821 -177.4469 23,307.73 23,581.37 24,724.10 18.02 0.1474 11,183,177
2025-05-21 45.94 87.0718 231.6438 -144.5721 23,387.50 23,616.33 24,760.64 18.59 0.1622 11,193,050

이 종목 관련 커뮤니티 글

아직 글이 없습니다.