뉴보텍 (060260)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,268
전일대비: +0 (+0.00%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 27.24 | -55.8123 | -57.6443 | 1.8320 | 1,321.55 | 1,429.01 | 1,460.50 | 28.10 | 0.1662 | 119,193,499 |
| 2025-11-13 | 27.24 | -58.1686 | -58.1023 | -0.0663 | 1,327.19 | 1,434.47 | 1,463.73 | 28.63 | 0.1710 | 119,193,499 |
| 2025-11-12 | 24.66 | -60.3300 | -58.0857 | -2.2443 | 1,333.42 | 1,440.12 | 1,467.02 | 29.19 | 0.1819 | 119,159,487 |
| 2025-11-11 | 24.89 | -61.4985 | -57.5246 | -3.9739 | 1,341.05 | 1,446.19 | 1,470.48 | 29.12 | 0.1885 | 119,211,180 |
| 2025-11-10 | 22.85 | -62.2991 | -56.5312 | -5.7679 | 1,349.26 | 1,452.40 | 1,473.97 | 29.09 | 0.1911 | 119,146,643 |
| 2025-11-07 | 23.04 | -61.8038 | -55.0892 | -6.7147 | 1,358.97 | 1,459.02 | 1,477.62 | 28.43 | 0.1876 | 119,169,649 |
| 2025-11-06 | 25.67 | -60.4764 | -53.4105 | -7.0659 | 1,369.50 | 1,465.80 | 1,481.29 | 27.73 | 0.1885 | 119,198,643 |
| 2025-11-05 | 21.51 | -60.5496 | -51.6440 | -8.9056 | 1,378.39 | 1,471.93 | 1,484.59 | 27.16 | 0.1991 | 119,149,879 |
| 2025-11-04 | 22.88 | -58.4388 | -49.4176 | -9.0212 | 1,389.59 | 1,478.71 | 1,488.16 | 25.81 | 0.1958 | 119,208,789 |
| 2025-11-03 | 17.67 | -56.4219 | -47.1624 | -9.2595 | 1,400.39 | 1,485.21 | 1,491.54 | 24.78 | 0.1911 | 119,172,055 |
| 2025-10-31 | 22.76 | -51.3978 | -44.8475 | -6.5503 | 1,414.01 | 1,492.47 | 1,495.25 | 23.68 | 0.1743 | 119,297,272 |
| 2025-10-30 | 23.30 | -50.0412 | -43.2099 | -6.8313 | 1,423.06 | 1,498.04 | 1,498.06 | 23.19 | 0.1683 | 119,357,267 |
| 2025-10-29 | 24.62 | -48.0909 | -41.5021 | -6.5889 | 1,432.54 | 1,503.64 | 1,500.84 | 23.22 | 0.1615 | 119,391,412 |
| 2025-10-28 | 29.53 | -46.1240 | -39.8549 | -6.2692 | 1,441.76 | 1,509.01 | 1,503.45 | 23.25 | 0.1554 | 119,485,059 |
| 2025-10-27 | 26.67 | -46.8117 | -38.2876 | -8.5241 | 1,447.94 | 1,513.29 | 1,505.48 | 24.34 | 0.1547 | 119,421,712 |
| 2025-10-24 | 24.90 | -46.1940 | -36.1566 | -10.0375 | 1,455.62 | 1,517.97 | 1,507.67 | 25.50 | 0.1612 | 119,368,682 |
| 2025-10-23 | 26.07 | -44.2246 | -33.6472 | -10.5775 | 1,464.64 | 1,522.99 | 1,509.99 | 25.50 | 0.1639 | 119,468,603 |
| 2025-10-22 | 24.76 | -42.0859 | -31.0028 | -11.0831 | 1,473.54 | 1,527.84 | 1,512.17 | 26.00 | 0.1606 | 119,380,319 |
| 2025-10-21 | 28.51 | -38.3366 | -28.2321 | -10.1046 | 1,483.81 | 1,532.98 | 1,514.46 | 26.72 | 0.1466 | 119,504,889 |
| 2025-10-20 | 29.02 | -36.2518 | -25.7059 | -10.5458 | 1,491.79 | 1,537.22 | 1,516.25 | 28.04 | 0.1395 | 119,648,796 |
| 2025-10-17 | 28.12 | -33.4707 | -23.0695 | -10.4012 | 1,500.19 | 1,541.47 | 1,518.00 | 28.88 | 0.1359 | 119,568,685 |
| 2025-10-16 | 33.18 | -29.1287 | -20.4691 | -8.6596 | 1,509.79 | 1,545.96 | 1,519.83 | 29.86 | 0.1281 | 119,664,700 |
| 2025-10-15 | 34.20 | -27.1340 | -18.3042 | -8.8298 | 1,516.29 | 1,549.28 | 1,521.04 | 31.82 | 0.1222 | 119,736,901 |
| 2025-10-14 | 34.34 | -24.9061 | -16.0968 | -8.8093 | 1,522.75 | 1,552.47 | 1,522.15 | 33.93 | 0.1154 | 119,773,092 |
| 2025-10-13 | 33.84 | -21.8020 | -13.8945 | -7.9076 | 1,529.77 | 1,555.74 | 1,523.26 | 36.25 | 0.1049 | 119,707,817 |
| 2025-10-10 | 39.32 | -17.3193 | -11.9176 | -5.4018 | 1,537.75 | 1,559.19 | 1,524.42 | 38.74 | 0.0916 | 119,865,049 |
| 2025-10-02 | 45.45 | -15.3168 | -10.5671 | -4.7497 | 1,542.46 | 1,561.44 | 1,524.95 | 40.02 | 0.0854 | 119,955,116 |
| 2025-10-01 | 41.58 | -16.1017 | -9.3797 | -6.7219 | 1,543.98 | 1,562.57 | 1,524.90 | 40.60 | 0.0853 | 119,880,240 |
| 2025-09-30 | 41.75 | -15.2401 | -7.6992 | -7.5409 | 1,547.35 | 1,564.28 | 1,525.12 | 41.69 | 0.0813 | 119,916,461 |
| 2025-09-29 | 40.15 | -14.0207 | -5.8140 | -8.2067 | 1,550.96 | 1,566.02 | 1,525.32 | 42.95 | 0.0767 | 119,851,178 |
| 2025-09-26 | 39.93 | -11.5475 | -3.7624 | -7.7852 | 1,555.70 | 1,568.06 | 1,525.65 | 44.32 | 0.0753 | 119,819,115 |
| 2025-09-25 | 41.34 | -8.1211 | -1.8161 | -6.3050 | 1,561.03 | 1,570.19 | 1,525.99 | 45.80 | 0.0672 | 119,892,822 |
| 2025-09-24 | 42.74 | -4.6478 | -0.2398 | -4.4080 | 1,565.88 | 1,572.06 | 1,526.18 | 46.98 | 0.0645 | 119,948,482 |
| 2025-09-23 | 43.01 | -1.1651 | 0.8622 | -2.0273 | 1,570.18 | 1,573.66 | 1,526.20 | 48.25 | 0.0599 | 120,036,428 |
| 2025-09-22 | 51.50 | 3.0933 | 1.3690 | 1.7243 | 1,574.73 | 1,575.24 | 1,526.19 | 49.38 | 0.0566 | 120,278,719 |
| 2025-09-19 | 53.42 | 2.7817 | 0.9380 | 1.8438 | 1,573.85 | 1,574.98 | 1,525.23 | 49.26 | 0.0567 | 120,365,069 |
| 2025-09-18 | 51.27 | 1.2237 | 0.4770 | 0.7467 | 1,571.73 | 1,574.33 | 1,524.07 | 49.13 | 0.0591 | 120,027,301 |
| 2025-09-17 | 45.79 | 0.6426 | 0.2903 | 0.3523 | 1,570.86 | 1,574.14 | 1,523.13 | 49.82 | 0.0592 | 119,908,912 |
| 2025-09-16 | 48.40 | 3.2517 | 0.2023 | 3.0494 | 1,573.38 | 1,575.06 | 1,522.73 | 50.74 | 0.0579 | 119,981,044 |
| 2025-09-15 | 54.11 | 4.8036 | -0.5601 | 5.3637 | 1,574.36 | 1,575.44 | 1,522.04 | 51.74 | 0.0645 | 120,145,040 |
| 2025-09-12 | 55.35 | 3.2527 | -1.9010 | 5.1537 | 1,571.87 | 1,574.67 | 1,520.76 | 50.82 | 0.0699 | 120,191,885 |
| 2025-09-11 | 51.65 | 0.5131 | -3.1894 | 3.7026 | 1,568.39 | 1,573.64 | 1,519.35 | 49.97 | 0.0674 | 120,075,413 |
| 2025-09-10 | 51.51 | -0.4456 | -4.1151 | 3.6695 | 1,567.16 | 1,573.43 | 1,518.33 | 49.18 | 0.0689 | 119,966,203 |
| 2025-09-09 | 49.78 | -1.5609 | -5.0325 | 3.4716 | 1,565.92 | 1,573.24 | 1,517.31 | 48.45 | 0.0693 | 119,925,189 |
| 2025-09-08 | 51.48 | -1.7399 | -5.9004 | 4.1605 | 1,565.81 | 1,573.45 | 1,516.47 | 47.66 | 0.0739 | 120,015,490 |
| 2025-09-05 | 49.89 | -3.1650 | -6.9405 | 3.7755 | 1,564.42 | 1,573.26 | 1,515.42 | 46.79 | 0.0791 | 119,912,428 |
| 2025-09-04 | 52.00 | -3.7160 | -7.8844 | 4.1684 | 1,564.14 | 1,573.48 | 1,514.56 | 45.89 | 0.0857 | 120,047,201 |
| 2025-09-03 | 50.67 | -5.9943 | -8.9265 | 2.9322 | 1,562.16 | 1,573.15 | 1,513.41 | 44.91 | 0.0856 | 119,944,703 |
| 2025-09-02 | 50.67 | -7.6951 | -9.6595 | 1.9645 | 1,561.12 | 1,573.19 | 1,512.42 | 43.92 | 0.0854 | 119,944,703 |
| 2025-09-01 | 43.25 | -9.7539 | -10.1506 | 0.3967 | 1,559.98 | 1,573.23 | 1,511.42 | 42.86 | 0.0851 | 119,746,188 |
| 2025-08-29 | 48.69 | -6.1309 | -10.2498 | 4.1190 | 1,565.03 | 1,575.31 | 1,511.41 | 41.71 | 0.0833 | 120,633,060 |
| 2025-08-28 | 44.21 | -6.3046 | -11.2796 | 4.9750 | 1,565.56 | 1,575.83 | 1,510.59 | 41.72 | 0.0832 | 120,571,016 |
| 2025-08-27 | 50.12 | -3.0746 | -12.5233 | 9.4487 | 1,569.62 | 1,577.48 | 1,510.32 | 41.74 | 0.0822 | 120,687,504 |
| 2025-08-26 | 53.29 | -3.7946 | -14.8855 | 11.0909 | 1,569.05 | 1,577.57 | 1,509.23 | 40.81 | 0.0814 | 120,798,353 |
| 2025-08-25 | 51.56 | -7.0001 | -17.6582 | 10.6581 | 1,566.00 | 1,576.87 | 1,507.74 | 39.81 | 0.0797 | 120,727,022 |
| 2025-08-22 | 54.93 | -9.5642 | -20.3227 | 10.7585 | 1,564.11 | 1,576.63 | 1,506.46 | 38.73 | 0.0769 | 120,865,225 |
| 2025-08-21 | 51.76 | -15.2434 | -23.0123 | 7.7690 | 1,559.38 | 1,575.53 | 1,504.73 | 37.29 | 0.0669 | 120,730,478 |
| 2025-08-20 | 48.80 | -19.5212 | -24.9546 | 5.4334 | 1,557.00 | 1,575.31 | 1,503.43 | 35.75 | 0.0648 | 120,537,705 |
| 2025-08-19 | 43.99 | -22.2536 | -26.3129 | 4.0593 | 1,556.90 | 1,575.90 | 1,502.52 | 34.44 | 0.0727 | 120,309,615 |
| 2025-08-18 | 43.03 | -21.7521 | -27.3278 | 5.5756 | 1,560.57 | 1,577.73 | 1,502.19 | 32.42 | 0.0935 | 120,140,072 |
| 2025-08-14 | 51.50 | -20.0829 | -28.7217 | 8.6388 | 1,565.37 | 1,579.86 | 1,501.97 | 30.20 | 0.1434 | 120,849,243 |
| 2025-08-13 | 52.57 | -24.9911 | -30.8814 | 5.8903 | 1,563.09 | 1,579.61 | 1,500.55 | 27.80 | 0.1784 | 130,317,962 |
| 2025-08-12 | 46.66 | -31.7068 | -32.3540 | 0.6471 | 1,559.73 | 1,579.09 | 1,498.96 | 27.08 | 0.1887 | 129,895,607 |
| 2025-08-11 | 42.47 | -35.1337 | -32.5157 | -2.6180 | 1,560.86 | 1,580.11 | 1,498.12 | 27.05 | 0.1884 | 129,791,087 |
| 2025-08-08 | 40.99 | -36.0439 | -31.8612 | -4.1826 | 1,565.16 | 1,582.15 | 1,497.75 | 27.36 | 0.1863 | 129,667,102 |
| 2025-08-07 | 39.69 | -35.6631 | -30.8156 | -4.8476 | 1,570.97 | 1,584.60 | 1,497.54 | 27.83 | 0.1819 | 129,588,912 |
| 2025-08-06 | 42.49 | -33.7421 | -29.6037 | -4.1384 | 1,578.34 | 1,587.43 | 1,497.48 | 28.13 | 0.1748 | 129,707,364 |
| 2025-08-05 | 43.27 | -33.7520 | -28.5691 | -5.1829 | 1,583.43 | 1,589.38 | 1,496.94 | 28.01 | 0.1717 | 129,844,192 |
| 2025-08-04 | 43.03 | -34.0884 | -27.2734 | -6.8150 | 1,588.21 | 1,591.12 | 1,496.25 | 27.64 | 0.1686 | 129,751,247 |
| 2025-08-01 | 41.87 | -33.8182 | -25.5696 | -8.2486 | 1,593.70 | 1,592.99 | 1,495.58 | 27.24 | 0.1690 | 129,618,658 |
| 2025-07-31 | 44.21 | -31.9632 | -23.5075 | -8.4557 | 1,600.83 | 1,595.26 | 1,495.07 | 27.03 | 0.1641 | 129,736,611 |
| 2025-07-30 | 42.72 | -31.9816 | -21.3935 | -10.5881 | 1,605.76 | 1,596.65 | 1,494.08 | 26.48 | 0.1626 | 129,665,986 |
| 2025-07-29 | 44.53 | -30.1144 | -18.7465 | -11.3679 | 1,612.68 | 1,598.58 | 1,493.31 | 26.09 | 0.1584 | 129,819,124 |
| 2025-07-28 | 39.01 | -29.6351 | -15.9045 | -13.7305 | 1,617.91 | 1,599.78 | 1,492.14 | 25.67 | 0.1580 | 129,478,645 |
| 2025-07-25 | 40.64 | -23.1958 | -12.4719 | -10.7239 | 1,629.27 | 1,602.82 | 1,491.84 | 25.87 | 0.1471 | 129,601,203 |
| 2025-07-24 | 41.99 | -16.9813 | -9.7909 | -7.1904 | 1,639.40 | 1,605.19 | 1,491.14 | 25.82 | 0.1436 | 129,744,892 |
| 2025-07-23 | 43.25 | -10.7369 | -7.9933 | -2.7436 | 1,648.60 | 1,606.99 | 1,490.12 | 25.70 | 0.1406 | 129,956,821 |
| 2025-07-22 | 45.43 | -4.4434 | -7.3074 | 2.8640 | 1,656.88 | 1,608.25 | 1,488.78 | 25.19 | 0.1545 | 130,201,580 |
| 2025-07-21 | 49.14 | 0.4977 | -8.0234 | 8.5211 | 1,662.76 | 1,608.49 | 1,486.89 | 24.38 | 0.1853 | 130,637,088 |
| 2025-07-18 | 57.83 | 1.7062 | -10.1537 | 11.8599 | 1,664.00 | 1,607.05 | 1,484.13 | 22.87 | 0.2048 | 131,681,907 |
| 2025-07-17 | 58.21 | -6.8562 | -13.1187 | 6.2625 | 1,654.94 | 1,602.21 | 1,479.67 | 19.86 | 0.2525 | 138,001,342 |
| 2025-07-16 | 53.21 | -18.0924 | -14.6843 | -3.4081 | 1,644.52 | 1,597.06 | 1,475.05 | 18.13 | 0.2679 | 135,826,645 |
| 2025-07-15 | 45.78 | -25.1453 | -13.8323 | -11.3130 | 1,640.25 | 1,594.08 | 1,471.53 | 17.75 | 0.2794 | 135,568,753 |
| 2025-07-14 | 47.43 | -25.1271 | -11.0040 | -14.1230 | 1,644.49 | 1,593.88 | 1,469.37 | 17.99 | 0.2864 | 135,649,652 |
| 2025-07-11 | 47.07 | -26.7747 | -7.4733 | -19.3014 | 1,647.07 | 1,593.00 | 1,466.84 | 18.27 | 0.2867 | 135,521,307 |
| 2025-07-10 | 43.46 | -28.0809 | -2.6479 | -25.4330 | 1,650.34 | 1,592.22 | 1,464.33 | 18.58 | 0.2828 | 135,299,549 |
| 2025-07-09 | 42.84 | -25.1651 | 3.7103 | -28.8754 | 1,658.27 | 1,592.80 | 1,462.47 | 19.76 | 0.2815 | 135,207,201 |
| 2025-07-08 | 44.25 | -20.3647 | 10.9292 | -31.2939 | 1,667.77 | 1,593.64 | 1,460.69 | 21.04 | 0.2678 | 135,376,211 |
| 2025-07-07 | 39.35 | -16.1815 | 18.7527 | -34.9341 | 1,675.96 | 1,593.76 | 1,458.52 | 22.41 | 0.2557 | 134,642,535 |
| 2025-07-04 | 42.98 | -4.7013 | 27.4862 | -32.1875 | 1,691.11 | 1,595.86 | 1,457.29 | 22.71 | 0.2300 | 134,843,365 |
| 2025-07-03 | 45.45 | 3.9108 | 35.5331 | -31.6222 | 1,701.55 | 1,595.99 | 1,455.02 | 24.07 | 0.2304 | 134,949,910 |
| 2025-07-02 | 43.30 | 10.9771 | 43.4386 | -32.4615 | 1,709.08 | 1,594.83 | 1,452.08 | 25.66 | 0.2409 | 134,897,742 |
| 2025-07-01 | 46.38 | 22.5856 | 51.5540 | -28.9683 | 1,720.24 | 1,594.56 | 1,449.55 | 27.37 | 0.2521 | 134,996,913 |
| 2025-06-30 | 43.41 | 32.0848 | 58.7961 | -26.7113 | 1,727.43 | 1,592.61 | 1,446.14 | 29.41 | 0.2724 | 134,897,281 |
| 2025-06-27 | 48.03 | 47.7133 | 65.4739 | -17.7606 | 1,739.47 | 1,591.92 | 1,443.34 | 31.61 | 0.2841 | 135,128,983 |
| 2025-06-26 | 47.60 | 59.5343 | 69.9141 | -10.3798 | 1,745.10 | 1,588.73 | 1,439.26 | 33.43 | 0.3077 | 134,996,278 |
| 2025-06-25 | 53.73 | 74.3671 | 72.5090 | 1.8581 | 1,751.95 | 1,585.64 | 1,435.21 | 35.26 | 0.3224 | 135,286,113 |
| 2025-06-24 | 59.33 | 83.0538 | 72.0445 | 11.0093 | 1,750.05 | 1,579.39 | 1,429.59 | 35.88 | 0.3377 | 135,549,203 |
| 2025-06-23 | 58.13 | 85.7041 | 69.2922 | 16.4119 | 1,740.48 | 1,570.52 | 1,422.67 | 35.65 | 0.3488 | 135,299,841 |
| 2025-06-20 | 70.64 | 89.9784 | 65.1892 | 24.7892 | 1,732.11 | 1,562.06 | 1,415.99 | 35.39 | 0.3571 | 135,834,337 |
| 2025-06-19 | 65.93 | 80.2778 | 58.9919 | 21.2860 | 1,708.54 | 1,548.71 | 1,406.92 | 32.99 | 0.3349 | 133,924,257 |
| 2025-06-18 | 64.41 | 76.2997 | 53.6704 | 22.6293 | 1,692.39 | 1,538.09 | 1,399.27 | 31.89 | 0.3259 | 133,701,534 |
| 2025-06-17 | 65.93 | 72.8614 | 48.0131 | 24.8483 | 1,677.38 | 1,528.02 | 1,391.95 | 30.71 | 0.3126 | 133,903,148 |
| 2025-06-16 | 63.19 | 65.8858 | 41.8010 | 24.0848 | 1,659.21 | 1,517.11 | 1,384.25 | 29.43 | 0.2874 | 133,462,582 |
| 2025-06-13 | 60.90 | 61.2168 | 35.7798 | 25.4371 | 1,644.49 | 1,507.55 | 1,377.28 | 28.07 | 0.2687 | 133,161,892 |
| 2025-06-12 | 72.40 | 58.4398 | 29.4205 | 29.0193 | 1,632.44 | 1,499.03 | 1,370.86 | 26.19 | 0.2551 | 133,652,431 |
| 2025-06-11 | 67.04 | 42.8453 | 22.1657 | 20.6796 | 1,607.54 | 1,486.49 | 1,362.49 | 24.08 | 0.2036 | 132,811,899 |
| 2025-06-10 | 68.49 | 32.7032 | 16.9958 | 15.7075 | 1,590.75 | 1,476.98 | 1,355.69 | 22.62 | 0.1874 | 133,139,336 |
| 2025-06-09 | 64.24 | 18.0608 | 13.0689 | 4.9919 | 1,570.93 | 1,466.74 | 1,348.58 | 21.12 | 0.1490 | 132,556,849 |
| 2025-06-05 | 54.81 | 6.3381 | 11.8209 | -5.4828 | 1,556.51 | 1,458.56 | 1,342.54 | 19.92 | 0.1303 | 131,978,493 |
| 2025-06-04 | 52.85 | 3.2980 | 13.1916 | -9.8936 | 1,552.98 | 1,454.11 | 1,338.38 | 20.51 | 0.1374 | 131,848,541 |
| 2025-06-02 | 50.36 | 1.4062 | 15.6650 | -14.2588 | 1,551.19 | 1,450.18 | 1,334.49 | 21.51 | 0.1392 | 131,742,259 |
| 2025-05-30 | 48.54 | 1.5166 | 19.2298 | -17.7132 | 1,551.84 | 1,446.96 | 1,330.95 | 22.96 | 0.1428 | 131,620,081 |
| 2025-05-29 | 49.86 | 3.4681 | 23.6581 | -20.1900 | 1,554.46 | 1,444.25 | 1,327.65 | 23.80 | 0.1513 | 131,710,036 |
| 2025-05-28 | 46.59 | 4.4830 | 28.7055 | -24.2225 | 1,555.87 | 1,440.97 | 1,324.07 | 24.90 | 0.1547 | 131,595,450 |
| 2025-05-27 | 49.69 | 9.1750 | 34.7612 | -25.5861 | 1,561.02 | 1,438.73 | 1,320.99 | 26.10 | 0.1590 | 131,742,540 |
| 2025-05-26 | 48.60 | 11.4667 | 41.1577 | -29.6910 | 1,563.02 | 1,435.23 | 1,317.28 | 27.06 | 0.1642 | 131,624,095 |
| 2025-05-23 | 46.35 | 15.4467 | 48.5805 | -33.1337 | 1,566.49 | 1,432.02 | 1,313.70 | 28.10 | 0.1623 | 131,439,225 |
| 2025-05-22 | 46.73 | 22.8474 | 56.8639 | -34.0165 | 1,572.97 | 1,429.55 | 1,310.49 | 29.80 | 0.1713 | 131,513,961 |
| 2025-05-21 | 47.97 | 31.4520 | 65.3680 | -33.9160 | 1,579.59 | 1,426.82 | 1,307.13 | 31.63 | 0.1937 | 131,638,002 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.