한주에이알티 (058450)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 920
전일대비: -15 (-1.60%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 26.75 | -36.8011 | -24.7730 | -12.0282 | 1,011.80 | 1,055.74 | 1,132.60 | 29.69 | 0.1971 | 55,266,723 |
| 2025-11-13 | 28.50 | -32.9309 | -21.7659 | -11.1650 | 1,021.46 | 1,060.35 | 1,136.17 | 31.76 | 0.1810 | 55,301,103 |
| 2025-11-12 | 29.21 | -29.0394 | -18.9747 | -10.0648 | 1,030.57 | 1,064.60 | 1,139.55 | 33.83 | 0.1593 | 55,362,419 |
| 2025-11-11 | 34.87 | -24.2610 | -16.4585 | -7.8025 | 1,039.99 | 1,068.79 | 1,142.89 | 35.76 | 0.1329 | 55,424,741 |
| 2025-11-10 | 36.59 | -22.0854 | -14.5078 | -7.5776 | 1,045.99 | 1,071.69 | 1,145.58 | 37.84 | 0.1379 | 55,469,254 |
| 2025-11-07 | 36.74 | -20.1074 | -12.6135 | -7.4939 | 1,051.47 | 1,074.33 | 1,148.12 | 38.67 | 0.1268 | 55,498,589 |
| 2025-11-06 | 38.38 | -17.3920 | -10.7400 | -6.6521 | 1,057.41 | 1,077.02 | 1,150.70 | 38.92 | 0.1141 | 55,521,768 |
| 2025-11-05 | 39.42 | -14.7933 | -9.0770 | -5.7163 | 1,062.82 | 1,079.42 | 1,153.13 | 38.88 | 0.1096 | 55,563,543 |
| 2025-11-04 | 41.67 | -11.9739 | -7.6479 | -4.3260 | 1,068.07 | 1,081.67 | 1,155.48 | 38.65 | 0.1044 | 55,655,532 |
| 2025-11-03 | 46.42 | -9.7284 | -6.5664 | -3.1620 | 1,072.28 | 1,083.49 | 1,157.63 | 38.87 | 0.1013 | 55,697,487 |
| 2025-10-31 | 48.00 | -9.6736 | -5.7759 | -3.8977 | 1,073.89 | 1,084.39 | 1,159.32 | 38.41 | 0.1074 | 55,730,416 |
| 2025-10-30 | 46.69 | -10.3793 | -4.8014 | -5.5778 | 1,074.72 | 1,085.02 | 1,160.89 | 38.44 | 0.1080 | 55,701,755 |
| 2025-10-29 | 43.68 | -10.4163 | -3.4070 | -7.0093 | 1,076.38 | 1,085.90 | 1,162.60 | 37.98 | 0.1114 | 55,645,217 |
| 2025-10-28 | 43.68 | -8.6829 | -1.6546 | -7.0283 | 1,079.89 | 1,087.35 | 1,164.61 | 37.67 | 0.1145 | 55,645,217 |
| 2025-10-27 | 44.36 | -6.3442 | 0.1024 | -6.4467 | 1,083.78 | 1,088.86 | 1,166.65 | 38.53 | 0.1170 | 55,665,608 |
| 2025-10-24 | 45.80 | -3.7760 | 1.7141 | -5.4901 | 1,087.54 | 1,090.24 | 1,168.65 | 39.46 | 0.1162 | 55,688,208 |
| 2025-10-23 | 45.93 | -1.5631 | 3.0866 | -4.6497 | 1,090.55 | 1,091.30 | 1,170.49 | 40.18 | 0.1111 | 55,738,407 |
| 2025-10-22 | 53.93 | 1.1823 | 4.2491 | -3.0668 | 1,093.76 | 1,092.36 | 1,172.35 | 40.35 | 0.1057 | 55,769,812 |
| 2025-10-21 | 49.10 | -1.2363 | 5.0158 | -6.2520 | 1,091.21 | 1,091.49 | 1,173.26 | 40.20 | 0.1085 | 55,740,252 |
| 2025-10-20 | 45.35 | -0.8434 | 6.5788 | -7.4222 | 1,091.97 | 1,091.74 | 1,174.76 | 40.22 | 0.1114 | 55,710,011 |
| 2025-10-17 | 51.19 | 2.1139 | 8.4343 | -6.3204 | 1,095.33 | 1,092.82 | 1,176.69 | 40.55 | 0.1090 | 55,740,665 |
| 2025-10-16 | 46.73 | 1.7851 | 10.0144 | -8.2293 | 1,094.84 | 1,092.58 | 1,177.98 | 40.92 | 0.1113 | 55,645,724 |
| 2025-10-15 | 46.24 | 4.1903 | 12.0717 | -7.8815 | 1,097.25 | 1,093.28 | 1,179.76 | 39.86 | 0.1054 | 55,559,655 |
| 2025-10-14 | 56.91 | 7.5047 | 14.0421 | -6.5374 | 1,100.22 | 1,094.10 | 1,181.62 | 38.72 | 0.0975 | 56,415,479 |
| 2025-10-13 | 41.80 | 4.9060 | 15.6765 | -10.7705 | 1,096.56 | 1,092.71 | 1,182.40 | 38.95 | 0.0967 | 56,349,234 |
| 2025-10-10 | 41.32 | 9.6632 | 18.3691 | -8.7059 | 1,100.93 | 1,093.99 | 1,184.54 | 39.28 | 0.0860 | 56,265,579 |
| 2025-10-02 | 52.79 | 15.7981 | 20.5456 | -4.7474 | 1,105.98 | 1,095.38 | 1,186.75 | 40.31 | 0.0825 | 56,316,550 |
| 2025-10-01 | 52.79 | 17.5951 | 21.7324 | -4.1373 | 1,105.56 | 1,094.88 | 1,188.04 | 39.76 | 0.0918 | 56,316,550 |
| 2025-09-30 | 52.59 | 19.6328 | 22.7667 | -3.1339 | 1,105.09 | 1,094.37 | 1,189.36 | 39.43 | 0.1027 | 56,271,157 |
| 2025-09-29 | 56.34 | 22.0500 | 23.5502 | -1.5002 | 1,104.68 | 1,093.88 | 1,190.71 | 37.77 | 0.1190 | 56,305,199 |
| 2025-09-26 | 51.42 | 23.0834 | 23.9253 | -0.8418 | 1,102.43 | 1,092.79 | 1,191.79 | 35.98 | 0.1605 | 56,286,574 |
| 2025-09-25 | 56.92 | 26.7140 | 24.1357 | 2.5783 | 1,102.69 | 1,092.54 | 1,193.34 | 34.06 | 0.2104 | 56,764,587 |
| 2025-09-24 | 61.49 | 28.5158 | 23.4911 | 5.0247 | 1,100.45 | 1,091.48 | 1,194.50 | 33.43 | 0.2438 | 56,792,598 |
| 2025-09-23 | 63.61 | 28.5680 | 22.2350 | 6.3330 | 1,096.07 | 1,089.76 | 1,195.38 | 32.45 | 0.2639 | 56,836,856 |
| 2025-09-22 | 62.71 | 27.4046 | 20.6517 | 6.7529 | 1,090.40 | 1,087.72 | 1,196.15 | 31.45 | 0.2738 | 56,751,054 |
| 2025-09-19 | 55.25 | 26.1319 | 18.9635 | 7.1684 | 1,084.75 | 1,085.81 | 1,197.02 | 30.46 | 0.2794 | 56,724,551 |
| 2025-09-18 | 58.46 | 28.6074 | 17.1714 | 11.4360 | 1,083.15 | 1,085.33 | 1,198.65 | 30.07 | 0.2887 | 56,752,212 |
| 2025-09-17 | 65.23 | 30.0273 | 14.3124 | 15.7149 | 1,080.01 | 1,084.39 | 1,200.09 | 29.35 | 0.2925 | 56,774,352 |
| 2025-09-16 | 67.56 | 28.8573 | 10.3837 | 18.4736 | 1,073.90 | 1,082.58 | 1,201.14 | 28.17 | 0.2896 | 56,795,404 |
| 2025-09-15 | 69.57 | 26.1298 | 5.7653 | 20.3645 | 1,066.31 | 1,080.43 | 1,202.06 | 26.90 | 0.2792 | 56,871,692 |
| 2025-09-12 | 68.70 | 21.5557 | 0.6741 | 20.8815 | 1,057.19 | 1,077.97 | 1,202.89 | 24.88 | 0.2612 | 56,834,079 |
| 2025-09-11 | 65.29 | 16.1166 | -4.5462 | 20.6629 | 1,047.84 | 1,075.66 | 1,203.85 | 22.87 | 0.2399 | 56,773,433 |
| 2025-09-10 | 65.02 | 11.5872 | -9.7120 | 21.2992 | 1,040.24 | 1,074.16 | 1,205.25 | 20.93 | 0.2224 | 56,618,538 |
| 2025-09-09 | 65.50 | 5.8412 | -15.0368 | 20.8780 | 1,032.06 | 1,072.67 | 1,206.72 | 18.81 | 0.2031 | 56,661,504 |
| 2025-09-08 | 60.98 | -1.7814 | -20.2563 | 18.4749 | 1,022.80 | 1,071.07 | 1,208.18 | 16.53 | 0.1786 | 56,399,102 |
| 2025-09-05 | 56.98 | -8.0229 | -24.8750 | 16.8521 | 1,016.15 | 1,070.56 | 1,210.23 | 15.22 | 0.1635 | 56,337,793 |
| 2025-09-04 | 58.92 | -13.2254 | -29.0880 | 15.8626 | 1,011.53 | 1,070.92 | 1,212.76 | 13.60 | 0.1613 | 56,376,828 |
| 2025-09-03 | 57.58 | -20.5896 | -33.0536 | 12.4641 | 1,005.48 | 1,070.98 | 1,215.17 | 11.90 | 0.1544 | 56,340,783 |
| 2025-09-02 | 54.52 | -28.7732 | -36.1697 | 7.3965 | 999.74 | 1,071.36 | 1,217.78 | 10.06 | 0.1499 | 55,844,660 |
| 2025-09-01 | 42.07 | -36.7635 | -38.0188 | 1.2553 | 995.50 | 1,072.42 | 1,220.77 | 9.28 | 0.1455 | 55,728,881 |
| 2025-08-29 | 31.14 | -39.9110 | -38.3326 | -1.5784 | 997.56 | 1,075.69 | 1,224.88 | 9.16 | 0.1443 | 55,646,548 |
| 2025-08-28 | 32.13 | -39.2750 | -37.9380 | -1.3370 | 1,004.04 | 1,080.42 | 1,229.74 | 9.04 | 0.1361 | 55,791,056 |
| 2025-08-27 | 33.68 | -38.6048 | -37.6038 | -1.0010 | 1,010.46 | 1,085.08 | 1,234.56 | 8.98 | 0.1247 | 55,824,812 |
| 2025-08-26 | 35.42 | -38.3078 | -37.3535 | -0.9543 | 1,016.40 | 1,089.53 | 1,239.27 | 9.09 | 0.1193 | 55,879,669 |
| 2025-08-25 | 36.14 | -38.5934 | -37.1149 | -1.4784 | 1,021.71 | 1,093.71 | 1,243.86 | 9.43 | 0.1147 | 55,931,137 |
| 2025-08-22 | 35.65 | -38.9056 | -36.7453 | -2.1602 | 1,027.05 | 1,097.87 | 1,248.45 | 10.15 | 0.1221 | 55,898,671 |
| 2025-08-21 | 36.69 | -38.5345 | -36.2053 | -2.3292 | 1,033.16 | 1,102.24 | 1,253.15 | 10.75 | 0.1195 | 55,918,627 |
| 2025-08-20 | 36.04 | -38.3149 | -35.6229 | -2.6920 | 1,039.07 | 1,106.49 | 1,257.79 | 11.53 | 0.1276 | 55,905,479 |
| 2025-08-19 | 37.10 | -37.1720 | -34.9499 | -2.2220 | 1,045.92 | 1,110.98 | 1,262.56 | 12.37 | 0.1477 | 55,967,701 |
| 2025-08-18 | 37.67 | -36.0888 | -34.3944 | -1.6943 | 1,052.54 | 1,115.32 | 1,267.26 | 13.01 | 0.1578 | 56,227,740 |
| 2025-08-14 | 37.49 | -34.6904 | -33.9709 | -0.7195 | 1,059.33 | 1,119.63 | 1,271.95 | 11.99 | 0.1889 | 56,176,663 |
| 2025-08-13 | 43.25 | -32.2991 | -33.7910 | 1.4919 | 1,066.95 | 1,124.13 | 1,276.74 | 11.82 | 0.2092 | 56,297,322 |
| 2025-08-12 | 43.75 | -33.8681 | -34.1639 | 0.2958 | 1,070.10 | 1,127.08 | 1,280.77 | 12.55 | 0.2405 | 56,334,513 |
| 2025-08-11 | 43.29 | -35.7853 | -34.2379 | -1.5474 | 1,073.16 | 1,130.00 | 1,284.80 | 13.27 | 0.2721 | 56,294,171 |
| 2025-08-08 | 41.08 | -37.4065 | -33.8510 | -3.5554 | 1,076.87 | 1,133.12 | 1,288.95 | 13.84 | 0.3086 | 56,283,676 |
| 2025-08-07 | 44.17 | -37.4043 | -32.9622 | -4.4421 | 1,082.54 | 1,136.85 | 1,293.42 | 14.46 | 0.3198 | 56,318,311 |
| 2025-08-06 | 43.21 | -39.8101 | -31.8517 | -7.9585 | 1,085.75 | 1,139.73 | 1,297.47 | 15.45 | 0.3199 | 56,302,065 |
| 2025-08-05 | 43.08 | -41.5891 | -29.8620 | -11.7270 | 1,090.04 | 1,142.94 | 1,301.72 | 16.43 | 0.3139 | 56,284,136 |
| 2025-08-04 | 38.80 | -43.1529 | -26.9303 | -16.2226 | 1,094.89 | 1,146.29 | 1,306.05 | 17.48 | 0.3064 | 56,254,708 |
| 2025-08-01 | 36.51 | -41.1613 | -22.8746 | -18.2866 | 1,103.72 | 1,150.88 | 1,311.01 | 17.44 | 0.2906 | 56,237,899 |
| 2025-07-31 | 39.93 | -36.2896 | -18.3030 | -17.9866 | 1,115.26 | 1,156.19 | 1,316.33 | 17.40 | 0.2663 | 56,289,025 |
| 2025-07-30 | 36.65 | -33.8200 | -13.8063 | -20.0137 | 1,123.61 | 1,160.27 | 1,321.05 | 18.01 | 0.2517 | 56,230,250 |
| 2025-07-29 | 39.28 | -27.6306 | -8.8029 | -18.8277 | 1,135.46 | 1,165.33 | 1,326.26 | 18.79 | 0.2276 | 56,274,442 |
| 2025-07-28 | 38.79 | -22.6888 | -4.0960 | -18.5928 | 1,145.09 | 1,169.44 | 1,331.00 | 19.55 | 0.2169 | 56,248,390 |
| 2025-07-25 | 42.22 | -15.6439 | 0.5522 | -16.1961 | 1,156.15 | 1,173.83 | 1,335.89 | 20.97 | 0.2051 | 56,284,247 |
| 2025-07-24 | 40.40 | -10.8027 | 4.6012 | -15.4040 | 1,163.85 | 1,176.91 | 1,340.14 | 22.37 | 0.2009 | 56,247,184 |
| 2025-07-23 | 43.00 | -2.8374 | 8.4522 | -11.2897 | 1,174.05 | 1,180.63 | 1,344.73 | 23.74 | 0.2046 | 56,327,238 |
| 2025-07-22 | 46.44 | 4.0105 | 11.2746 | -7.2642 | 1,181.84 | 1,183.37 | 1,348.84 | 24.82 | 0.1984 | 56,377,842 |
| 2025-07-21 | 45.55 | 8.5181 | 13.0907 | -4.5726 | 1,186.14 | 1,184.80 | 1,352.34 | 25.47 | 0.2031 | 56,330,719 |
| 2025-07-18 | 50.68 | 15.0638 | 14.2338 | 0.8300 | 1,191.84 | 1,186.59 | 1,356.04 | 26.02 | 0.2015 | 56,415,665 |
| 2025-07-17 | 51.04 | 17.1922 | 14.0264 | 3.1658 | 1,191.93 | 1,186.45 | 1,358.81 | 25.90 | 0.2072 | 56,472,655 |
| 2025-07-16 | 53.34 | 19.2514 | 13.2349 | 6.0165 | 1,191.60 | 1,186.16 | 1,361.57 | 25.77 | 0.2244 | 56,553,441 |
| 2025-07-15 | 55.47 | 18.9525 | 11.7308 | 7.2217 | 1,188.51 | 1,184.97 | 1,363.93 | 24.83 | 0.2638 | 56,610,070 |
| 2025-07-14 | 59.15 | 15.8516 | 9.9253 | 5.9262 | 1,182.56 | 1,182.94 | 1,365.93 | 23.43 | 0.3389 | 56,709,434 |
| 2025-07-11 | 56.54 | 7.5904 | 8.4438 | -0.8534 | 1,171.78 | 1,179.48 | 1,367.29 | 21.85 | 0.3532 | 56,528,001 |
| 2025-07-10 | 52.35 | 0.9067 | 8.6571 | -7.7505 | 1,163.96 | 1,177.22 | 1,369.33 | 20.15 | 0.3733 | 54,408,376 |
| 2025-07-09 | 49.29 | -1.7319 | 10.5948 | -12.3267 | 1,161.43 | 1,176.86 | 1,372.38 | 20.01 | 0.3811 | 54,370,941 |
| 2025-07-08 | 48.67 | -1.1037 | 13.6764 | -14.7801 | 1,162.74 | 1,177.80 | 1,376.13 | 19.96 | 0.3795 | 54,350,606 |
| 2025-07-07 | 50.03 | 0.5288 | 17.3715 | -16.8426 | 1,165.03 | 1,179.05 | 1,380.08 | 19.91 | 0.3792 | 54,422,379 |
| 2025-07-04 | 47.89 | 0.6702 | 21.5821 | -20.9119 | 1,165.56 | 1,179.70 | 1,383.78 | 20.92 | 0.3895 | 54,388,175 |
| 2025-07-03 | 48.34 | 3.8956 | 26.8101 | -22.9145 | 1,169.31 | 1,181.38 | 1,388.05 | 22.01 | 0.3899 | 54,432,686 |
| 2025-07-02 | 47.42 | 7.2428 | 32.5387 | -25.2959 | 1,172.71 | 1,182.89 | 1,392.26 | 23.18 | 0.3903 | 54,401,887 |
| 2025-07-01 | 45.17 | 12.8353 | 38.8627 | -26.0274 | 1,177.94 | 1,184.92 | 1,396.79 | 24.95 | 0.3938 | 54,346,971 |
| 2025-06-30 | 44.86 | 23.3502 | 45.3696 | -22.0194 | 1,187.41 | 1,188.20 | 1,401.98 | 26.64 | 0.3876 | 54,315,519 |
| 2025-06-27 | 45.93 | 36.9406 | 50.8744 | -13.9339 | 1,198.40 | 1,191.77 | 1,407.34 | 28.45 | 0.3876 | 54,420,187 |
| 2025-06-26 | 55.38 | 51.5094 | 54.3579 | -2.8484 | 1,208.23 | 1,194.71 | 1,412.42 | 29.97 | 0.4044 | 54,585,469 |
| 2025-06-25 | 51.55 | 52.1481 | 55.0700 | -2.9219 | 1,201.30 | 1,192.02 | 1,414.75 | 30.57 | 0.4148 | 54,422,068 |
| 2025-06-24 | 54.08 | 59.3321 | 55.8005 | 3.5317 | 1,201.02 | 1,191.61 | 1,418.29 | 31.51 | 0.4245 | 54,479,459 |
| 2025-06-23 | 52.77 | 63.4639 | 54.9175 | 8.5464 | 1,196.39 | 1,189.81 | 1,421.20 | 32.35 | 0.4242 | 54,357,274 |
| 2025-06-20 | 54.50 | 70.3599 | 52.7810 | 17.5790 | 1,193.91 | 1,188.78 | 1,424.58 | 33.47 | 0.4248 | 54,451,865 |
| 2025-06-19 | 57.73 | 75.0838 | 48.3862 | 26.6976 | 1,188.00 | 1,186.71 | 1,427.52 | 34.06 | 0.4214 | 54,568,793 |
| 2025-06-18 | 62.76 | 74.4211 | 41.7118 | 32.7092 | 1,175.68 | 1,182.70 | 1,429.58 | 34.02 | 0.4181 | 54,743,437 |
| 2025-06-17 | 71.01 | 64.3472 | 33.5345 | 30.8127 | 1,153.65 | 1,175.84 | 1,430.33 | 33.52 | 0.3917 | 55,421,214 |
| 2025-06-16 | 66.41 | 38.8442 | 25.8313 | 13.0129 | 1,117.19 | 1,164.85 | 1,429.16 | 32.56 | 0.2638 | 49,225,956 |
| 2025-06-13 | 47.43 | 18.8627 | 22.5781 | -3.7154 | 1,090.48 | 1,157.86 | 1,430.13 | 33.55 | 0.1591 | 47,953,528 |
| 2025-06-12 | 52.01 | 25.2593 | 23.5069 | 1.7523 | 1,094.21 | 1,161.35 | 1,436.44 | 35.37 | 0.1550 | 48,080,898 |
| 2025-06-11 | 57.88 | 27.6598 | 23.0689 | 4.5909 | 1,092.76 | 1,163.16 | 1,441.96 | 36.24 | 0.1625 | 48,180,414 |
| 2025-06-10 | 56.04 | 24.2123 | 21.9211 | 2.2911 | 1,084.84 | 1,162.99 | 1,446.56 | 36.59 | 0.1783 | 48,125,306 |
| 2025-06-09 | 50.88 | 21.9035 | 21.3484 | 0.5551 | 1,078.61 | 1,163.64 | 1,451.65 | 37.08 | 0.1959 | 48,074,612 |
| 2025-06-05 | 55.14 | 24.9507 | 21.2096 | 3.7411 | 1,078.26 | 1,166.40 | 1,457.86 | 38.02 | 0.2398 | 48,114,415 |
| 2025-06-04 | 55.93 | 23.9972 | 20.2743 | 3.7229 | 1,073.23 | 1,167.77 | 1,463.44 | 38.60 | 0.2741 | 48,127,606 |
| 2025-06-02 | 53.12 | 21.6166 | 19.3436 | 2.2730 | 1,066.83 | 1,168.92 | 1,468.97 | 39.22 | 0.2905 | 48,083,143 |
| 2025-05-30 | 56.17 | 21.9291 | 18.7753 | 3.1538 | 1,063.55 | 1,171.32 | 1,475.21 | 39.70 | 0.3511 | 48,118,233 |
| 2025-05-29 | 52.49 | 18.6490 | 17.9869 | 0.6621 | 1,056.45 | 1,172.69 | 1,480.99 | 40.47 | 0.3879 | 48,085,067 |
| 2025-05-28 | 47.36 | 19.0784 | 17.8213 | 1.2571 | 1,053.66 | 1,175.73 | 1,487.68 | 41.29 | 0.4228 | 47,973,796 |
| 2025-05-27 | 50.48 | 25.4581 | 17.5071 | 7.9510 | 1,056.89 | 1,180.91 | 1,495.49 | 42.63 | 0.4526 | 48,029,533 |
| 2025-05-26 | 51.77 | 29.4633 | 15.5193 | 13.9439 | 1,056.56 | 1,185.01 | 1,502.81 | 43.78 | 0.4814 | 48,051,067 |
| 2025-05-23 | 57.27 | 32.6195 | 12.0333 | 20.5862 | 1,054.62 | 1,188.73 | 1,510.00 | 45.02 | 0.4992 | 48,132,704 |
| 2025-05-22 | 57.46 | 29.9627 | 6.8868 | 23.0759 | 1,046.05 | 1,190.52 | 1,516.29 | 45.06 | 0.5064 | 48,203,999 |
| 2025-05-21 | 61.34 | 25.9321 | 1.1178 | 24.8143 | 1,036.37 | 1,192.30 | 1,522.65 | 44.77 | 0.5047 | 48,273,077 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.