인크레더블버즈 (064090)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,212
전일대비: -20 (-1.62%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 20.79 | -173.1066 | -175.9220 | 2.8154 | 1,412.33 | 1,778.36 | 2,091.82 | 43.74 | 0.4058 | 76,302,809 |
| 2025-11-13 | 21.62 | -176.8492 | -176.6259 | -0.2233 | 1,433.42 | 1,797.56 | 2,106.60 | 44.51 | 0.4294 | 76,411,832 |
| 2025-11-12 | 20.74 | -181.0900 | -176.5700 | -4.5200 | 1,454.62 | 1,816.73 | 2,121.30 | 45.46 | 0.4654 | 75,181,965 |
| 2025-11-11 | 18.19 | -183.2580 | -175.4400 | -7.8180 | 1,478.69 | 1,836.76 | 2,136.35 | 46.18 | 0.4750 | 75,085,758 |
| 2025-11-10 | 18.78 | -181.5268 | -173.4855 | -8.0413 | 1,507.18 | 1,858.07 | 2,151.95 | 46.96 | 0.4713 | 75,286,031 |
| 2025-11-07 | 20.73 | -178.6114 | -171.4752 | -7.1362 | 1,536.67 | 1,879.47 | 2,167.50 | 47.80 | 0.4627 | 75,836,528 |
| 2025-11-06 | 22.82 | -178.2995 | -169.6912 | -8.6083 | 1,563.06 | 1,899.58 | 2,182.31 | 49.25 | 0.4399 | 76,088,025 |
| 2025-11-05 | 21.11 | -181.0097 | -167.5391 | -13.4707 | 1,586.33 | 1,918.48 | 2,196.44 | 51.22 | 0.4602 | 75,369,523 |
| 2025-11-04 | 20.09 | -180.5125 | -164.1714 | -16.3411 | 1,613.41 | 1,938.47 | 2,211.01 | 49.60 | 0.4602 | 75,128,815 |
| 2025-11-03 | 20.84 | -176.4377 | -160.0861 | -16.3516 | 1,644.20 | 1,959.40 | 2,225.97 | 47.85 | 0.4547 | 75,288,628 |
| 2025-10-31 | 22.14 | -171.1141 | -155.9982 | -15.1159 | 1,675.69 | 1,980.22 | 2,240.78 | 46.08 | 0.4425 | 75,628,551 |
| 2025-10-30 | 23.72 | -166.0048 | -152.2193 | -13.7855 | 1,706.18 | 2,000.37 | 2,255.14 | 44.35 | 0.4305 | 75,884,354 |
| 2025-10-29 | 26.19 | -161.8543 | -148.7729 | -13.0814 | 1,734.94 | 2,019.60 | 2,268.96 | 42.56 | 0.4194 | 76,276,370 |
| 2025-10-28 | 27.75 | -161.0243 | -145.5025 | -15.5218 | 1,759.67 | 2,037.21 | 2,281.89 | 40.91 | 0.4123 | 76,652,219 |
| 2025-10-27 | 27.99 | -161.5937 | -141.6221 | -19.9716 | 1,782.90 | 2,054.10 | 2,294.37 | 39.32 | 0.4140 | 76,864,559 |
| 2025-10-24 | 25.82 | -160.5809 | -136.6292 | -23.9517 | 1,807.94 | 2,071.36 | 2,306.97 | 37.53 | 0.4126 | 76,570,451 |
| 2025-10-23 | 27.61 | -154.7125 | -130.6413 | -24.0712 | 1,837.93 | 2,089.95 | 2,320.14 | 35.75 | 0.4018 | 76,954,875 |
| 2025-10-22 | 28.55 | -150.1646 | -124.6235 | -25.5411 | 1,865.72 | 2,107.44 | 2,332.68 | 34.12 | 0.3848 | 77,303,141 |
| 2025-10-21 | 28.11 | -144.8229 | -118.2382 | -26.5847 | 1,893.69 | 2,124.64 | 2,345.00 | 32.00 | 0.3547 | 77,000,587 |
| 2025-10-20 | 28.03 | -135.3894 | -111.5920 | -23.7974 | 1,925.13 | 2,142.59 | 2,357.60 | 29.50 | 0.3153 | 76,067,475 |
| 2025-10-17 | 33.12 | -121.2777 | -105.6426 | -15.6350 | 1,959.98 | 2,161.19 | 2,370.43 | 27.20 | 0.2795 | 76,887,679 |
| 2025-10-16 | 36.92 | -116.3674 | -101.7339 | -14.6335 | 1,983.14 | 2,175.47 | 2,381.03 | 25.32 | 0.2657 | 77,160,536 |
| 2025-10-15 | 34.65 | -117.4693 | -98.0755 | -19.3938 | 1,999.36 | 2,187.21 | 2,390.31 | 23.58 | 0.2618 | 76,941,416 |
| 2025-10-14 | 35.47 | -114.2143 | -93.2271 | -20.9872 | 2,020.35 | 2,200.34 | 2,400.23 | 21.79 | 0.2431 | 77,083,364 |
| 2025-10-13 | 36.26 | -110.4349 | -87.9803 | -22.4546 | 2,041.44 | 2,213.23 | 2,409.98 | 19.95 | 0.2262 | 77,289,580 |
| 2025-10-10 | 27.96 | -106.0410 | -82.3666 | -23.6744 | 2,062.64 | 2,225.88 | 2,419.56 | 17.73 | 0.2217 | 76,956,943 |
| 2025-10-02 | 37.36 | -87.5885 | -76.4480 | -11.1405 | 2,097.76 | 2,242.73 | 2,431.17 | 15.68 | 0.1845 | 77,754,287 |
| 2025-10-01 | 36.06 | -86.2825 | -73.6629 | -12.6196 | 2,112.27 | 2,252.31 | 2,439.09 | 14.78 | 0.1798 | 77,568,478 |
| 2025-09-30 | 38.37 | -81.8332 | -70.5080 | -11.3252 | 2,129.87 | 2,262.73 | 2,447.39 | 13.81 | 0.1691 | 77,826,471 |
| 2025-09-29 | 38.76 | -79.7494 | -67.6767 | -12.0727 | 2,144.38 | 2,271.90 | 2,455.04 | 13.47 | 0.1785 | 78,020,733 |
| 2025-09-26 | 39.71 | -76.7444 | -64.6585 | -12.0858 | 2,159.58 | 2,281.12 | 2,462.69 | 13.47 | 0.1909 | 78,242,285 |
| 2025-09-25 | 40.39 | -73.8289 | -61.6371 | -12.1918 | 2,174.28 | 2,289.97 | 2,470.13 | 13.21 | 0.1887 | 78,462,871 |
| 2025-09-24 | 40.61 | -70.5611 | -58.5891 | -11.9720 | 2,188.94 | 2,298.62 | 2,477.44 | 13.08 | 0.2309 | 78,606,425 |
| 2025-09-23 | 43.65 | -65.8729 | -55.5961 | -10.2768 | 2,204.61 | 2,307.38 | 2,484.80 | 13.33 | 0.2878 | 78,697,337 |
| 2025-09-22 | 45.22 | -66.0582 | -53.0269 | -13.0313 | 2,214.57 | 2,314.07 | 2,491.09 | 14.18 | 0.3285 | 78,825,354 |
| 2025-09-19 | 46.79 | -68.8975 | -49.7691 | -19.1284 | 2,221.90 | 2,319.81 | 2,496.91 | 15.10 | 0.3754 | 78,921,556 |
| 2025-09-18 | 44.76 | -75.0830 | -44.9870 | -30.0959 | 2,226.31 | 2,324.54 | 2,502.24 | 16.08 | 0.3938 | 78,788,659 |
| 2025-09-17 | 38.50 | -77.8130 | -37.4630 | -40.3500 | 2,235.39 | 2,330.80 | 2,508.33 | 16.57 | 0.3911 | 78,475,345 |
| 2025-09-16 | 37.06 | -68.4567 | -27.3755 | -41.0812 | 2,257.54 | 2,341.17 | 2,516.45 | 16.71 | 0.3702 | 77,776,202 |
| 2025-09-15 | 43.71 | -52.9734 | -17.1052 | -35.8681 | 2,284.65 | 2,352.73 | 2,525.13 | 16.89 | 0.3425 | 78,672,413 |
| 2025-09-12 | 43.17 | -50.2587 | -8.1382 | -42.1205 | 2,296.19 | 2,358.76 | 2,531.01 | 18.12 | 0.3413 | 78,561,148 |
| 2025-09-11 | 43.36 | -45.0446 | 2.3919 | -47.4366 | 2,310.00 | 2,365.32 | 2,537.16 | 19.10 | 0.3363 | 78,633,601 |
| 2025-09-10 | 39.86 | -38.2434 | 14.2511 | -52.4945 | 2,324.74 | 2,371.95 | 2,543.34 | 20.15 | 0.3252 | 78,559,886 |
| 2025-09-09 | 41.21 | -21.8791 | 27.3747 | -49.2538 | 2,348.39 | 2,381.16 | 2,550.79 | 21.27 | 0.3097 | 78,845,709 |
| 2025-09-08 | 45.52 | -4.7467 | 39.6881 | -44.4349 | 2,370.33 | 2,389.34 | 2,557.69 | 22.87 | 0.2853 | 79,066,628 |
| 2025-09-05 | 47.04 | 4.9713 | 50.7968 | -45.8256 | 2,381.94 | 2,393.72 | 2,562.69 | 23.91 | 0.2909 | 79,195,338 |
| 2025-09-04 | 43.30 | 13.2299 | 62.2532 | -49.0233 | 2,390.57 | 2,396.90 | 2,567.11 | 25.26 | 0.2950 | 79,088,528 |
| 2025-09-03 | 43.30 | 32.2331 | 74.5091 | -42.2760 | 2,409.05 | 2,403.07 | 2,573.03 | 26.71 | 0.2994 | 79,088,528 |
| 2025-09-02 | 47.19 | 56.0192 | 85.0781 | -29.0589 | 2,429.48 | 2,409.44 | 2,579.04 | 28.10 | 0.3167 | 79,246,283 |
| 2025-09-01 | 48.78 | 73.8549 | 92.3428 | -18.4879 | 2,439.95 | 2,412.14 | 2,583.23 | 29.54 | 0.3496 | 79,572,687 |
| 2025-08-29 | 45.96 | 90.9638 | 96.9648 | -6.0010 | 2,446.78 | 2,413.39 | 2,586.73 | 31.03 | 0.3923 | 79,323,046 |
| 2025-08-28 | 55.41 | 119.1142 | 98.4650 | 20.6492 | 2,462.24 | 2,417.24 | 2,591.55 | 32.36 | 0.4156 | 79,732,791 |
| 2025-08-27 | 61.79 | 127.8572 | 93.3027 | 34.5545 | 2,453.00 | 2,412.74 | 2,592.25 | 31.75 | 0.4367 | 80,159,814 |
| 2025-08-26 | 61.64 | 123.4113 | 84.6641 | 38.7472 | 2,428.58 | 2,403.51 | 2,590.69 | 30.54 | 0.4415 | 79,960,271 |
| 2025-08-25 | 66.28 | 116.4507 | 74.9773 | 41.4734 | 2,402.11 | 2,394.14 | 2,589.19 | 29.41 | 0.4425 | 80,320,974 |
| 2025-08-22 | 63.16 | 96.1999 | 64.6089 | 31.5910 | 2,362.86 | 2,381.22 | 2,586.06 | 28.19 | 0.4198 | 79,409,610 |
| 2025-08-21 | 58.51 | 80.6624 | 56.7112 | 23.9512 | 2,331.58 | 2,371.77 | 2,584.82 | 27.18 | 0.4061 | 78,342,666 |
| 2025-08-20 | 50.37 | 74.9302 | 50.7234 | 24.2068 | 2,312.80 | 2,367.09 | 2,586.08 | 27.01 | 0.4046 | 77,816,558 |
| 2025-08-19 | 51.71 | 87.9059 | 44.6717 | 43.2342 | 2,314.15 | 2,369.36 | 2,590.89 | 27.70 | 0.4079 | 77,918,888 |
| 2025-08-18 | 65.89 | 100.1344 | 33.8631 | 66.2712 | 2,312.48 | 2,370.70 | 2,595.27 | 27.77 | 0.4074 | 78,112,202 |
| 2025-08-14 | 66.54 | 87.8131 | 17.2953 | 70.5178 | 2,283.27 | 2,363.26 | 2,595.36 | 25.26 | 0.3807 | 78,409,213 |
| 2025-08-13 | 64.93 | 69.7912 | -0.3341 | 70.1254 | 2,249.93 | 2,355.24 | 2,595.28 | 22.88 | 0.3449 | 78,230,259 |
| 2025-08-12 | 73.46 | 50.8645 | -17.8655 | 68.7300 | 2,218.34 | 2,348.64 | 2,596.04 | 19.85 | 0.3095 | 78,753,646 |
| 2025-08-11 | 68.94 | 12.7310 | -35.0480 | 47.7790 | 2,169.74 | 2,337.40 | 2,594.63 | 16.78 | 0.2203 | 77,953,477 |
| 2025-08-08 | 54.24 | -20.3446 | -46.9927 | 26.6481 | 2,132.35 | 2,331.04 | 2,595.80 | 14.11 | 0.1587 | 76,740,756 |
| 2025-08-07 | 57.88 | -30.1925 | -53.6547 | 23.4622 | 2,124.17 | 2,335.15 | 2,602.29 | 11.24 | 0.1766 | 77,030,954 |
| 2025-08-06 | 53.00 | -46.9047 | -59.5203 | 12.6156 | 2,110.40 | 2,337.86 | 2,608.12 | 10.44 | 0.1822 | 76,898,782 |
| 2025-08-05 | 46.05 | -59.9168 | -62.6742 | 2.7573 | 2,103.08 | 2,343.22 | 2,615.32 | 10.44 | 0.2018 | 76,799,512 |
| 2025-08-04 | 41.60 | -66.4899 | -63.3635 | -3.1264 | 2,104.45 | 2,351.80 | 2,624.15 | 10.44 | 0.2160 | 76,666,398 |
| 2025-08-01 | 33.89 | -68.8215 | -62.5819 | -6.2396 | 2,111.24 | 2,362.37 | 2,633.96 | 10.26 | 0.2218 | 76,558,823 |
| 2025-07-31 | 38.98 | -63.0583 | -61.0220 | -2.0363 | 2,126.74 | 2,375.87 | 2,645.22 | 10.20 | 0.2037 | 76,664,744 |
| 2025-07-30 | 38.98 | -63.0324 | -60.5129 | -2.5194 | 2,135.34 | 2,387.09 | 2,655.31 | 10.53 | 0.1953 | 76,664,744 |
| 2025-07-29 | 40.27 | -62.0825 | -59.8831 | -2.1994 | 2,144.85 | 2,398.69 | 2,665.57 | 11.12 | 0.2084 | 76,711,741 |
| 2025-07-28 | 38.38 | -62.0034 | -59.3332 | -2.6701 | 2,153.26 | 2,410.00 | 2,675.66 | 11.53 | 0.2250 | 76,644,546 |
| 2025-07-25 | 40.15 | -58.9642 | -58.6657 | -0.2985 | 2,164.65 | 2,422.37 | 2,686.26 | 11.97 | 0.2428 | 76,730,257 |
| 2025-07-24 | 38.39 | -57.2819 | -58.5911 | 1.3091 | 2,174.09 | 2,434.15 | 2,696.54 | 11.64 | 0.2500 | 76,567,392 |
| 2025-07-23 | 37.53 | -52.2653 | -58.9183 | 6.6531 | 2,186.62 | 2,447.00 | 2,707.32 | 11.83 | 0.2584 | 76,410,835 |
| 2025-07-22 | 41.24 | -44.0838 | -60.5816 | 16.4978 | 2,201.53 | 2,460.62 | 2,718.45 | 12.03 | 0.2629 | 76,516,564 |
| 2025-07-21 | 44.76 | -40.1272 | -64.7061 | 24.5788 | 2,210.64 | 2,472.34 | 2,728.59 | 12.84 | 0.2733 | 76,599,733 |
| 2025-07-18 | 45.06 | -40.6027 | -70.8508 | 30.2481 | 2,214.39 | 2,482.42 | 2,737.90 | 13.72 | 0.2871 | 76,719,111 |
| 2025-07-17 | 44.38 | -41.1280 | -78.4128 | 37.2848 | 2,218.01 | 2,492.67 | 2,747.27 | 14.53 | 0.2953 | 76,642,092 |
| 2025-07-16 | 45.70 | -40.1821 | -87.7340 | 47.5518 | 2,223.06 | 2,503.61 | 2,756.97 | 15.64 | 0.3021 | 76,709,966 |
| 2025-07-15 | 46.48 | -40.9359 | -99.6219 | 58.6861 | 2,226.02 | 2,514.07 | 2,766.42 | 16.64 | 0.3058 | 76,836,002 |
| 2025-07-14 | 50.16 | -42.8297 | -114.2935 | 71.4637 | 2,227.70 | 2,524.38 | 2,775.77 | 17.34 | 0.3039 | 77,020,819 |
| 2025-07-11 | 52.94 | -51.7513 | -132.1594 | 80.4081 | 2,222.20 | 2,532.66 | 2,784.10 | 17.29 | 0.2998 | 77,127,928 |
| 2025-07-10 | 51.18 | -67.4766 | -152.2614 | 84.7849 | 2,210.85 | 2,539.53 | 2,791.73 | 17.26 | 0.2840 | 76,934,037 |
| 2025-07-09 | 54.13 | -83.0026 | -173.4576 | 90.4550 | 2,201.99 | 2,547.82 | 2,800.08 | 17.20 | 0.2736 | 77,202,513 |
| 2025-07-08 | 53.91 | -107.2122 | -196.0714 | 88.8592 | 2,186.41 | 2,554.53 | 2,807.65 | 17.04 | 0.2557 | 76,711,623 |
| 2025-07-07 | 53.70 | -136.0440 | -218.2862 | 82.2422 | 2,169.72 | 2,561.63 | 2,815.42 | 17.78 | 0.2275 | 76,526,745 |
| 2025-07-04 | 47.46 | -170.3558 | -238.8467 | 68.4909 | 2,151.80 | 2,569.14 | 2,823.41 | 18.58 | 0.2090 | 76,127,237 |
| 2025-07-03 | 47.89 | -197.4178 | -255.9695 | 58.5517 | 2,146.72 | 2,581.66 | 2,833.89 | 19.64 | 0.2352 | 76,326,907 |
| 2025-07-02 | 34.16 | -230.1053 | -270.6074 | 40.5020 | 2,140.06 | 2,594.25 | 2,844.38 | 21.07 | 0.2640 | 75,765,318 |
| 2025-07-01 | 33.18 | -243.1268 | -280.7329 | 37.6061 | 2,158.91 | 2,615.72 | 2,859.22 | 20.50 | 0.2982 | 75,705,409 |
| 2025-06-30 | 31.59 | -254.6833 | -290.1344 | 35.4511 | 2,181.32 | 2,638.42 | 2,874.57 | 19.88 | 0.3062 | 75,591,687 |
| 2025-06-27 | 33.95 | -263.1837 | -298.9972 | 35.8135 | 2,208.73 | 2,662.74 | 2,890.60 | 19.22 | 0.3132 | 75,910,495 |
| 2025-06-26 | 32.47 | -278.2487 | -307.9506 | 29.7018 | 2,230.70 | 2,685.21 | 2,905.57 | 19.34 | 0.3258 | 75,801,557 |
| 2025-06-25 | 33.13 | -290.8845 | -315.3760 | 24.4915 | 2,257.61 | 2,709.28 | 2,921.21 | 19.47 | 0.3618 | 76,042,924 |
| 2025-06-24 | 32.06 | -305.2249 | -321.4989 | 16.2740 | 2,284.83 | 2,733.36 | 2,936.70 | 19.51 | 0.3584 | 75,825,292 |
| 2025-06-23 | 30.35 | -317.0525 | -325.5674 | 8.5149 | 2,317.03 | 2,758.93 | 2,952.80 | 19.24 | 0.3565 | 75,697,400 |
| 2025-06-20 | 31.10 | -324.1772 | -327.6961 | 3.5190 | 2,356.08 | 2,786.49 | 2,969.72 | 18.78 | 0.3664 | 75,809,358 |
| 2025-06-19 | 31.18 | -332.0173 | -328.5758 | -3.4415 | 2,395.67 | 2,813.83 | 2,986.36 | 18.55 | 0.4237 | 75,875,844 |
| 2025-06-18 | 31.50 | -337.6021 | -327.7155 | -9.8866 | 2,439.00 | 2,841.96 | 3,003.20 | 18.31 | 0.4499 | 75,956,018 |
| 2025-06-17 | 33.16 | -341.4489 | -325.2438 | -16.2050 | 2,485.21 | 2,870.50 | 3,020.06 | 18.16 | 0.4857 | 76,037,304 |
| 2025-06-16 | 29.20 | -350.0467 | -321.1926 | -28.8542 | 2,527.34 | 2,897.13 | 3,035.78 | 18.00 | 0.5406 | 75,941,516 |
| 2025-06-13 | 29.83 | -346.0528 | -313.9790 | -32.0738 | 2,584.11 | 2,927.94 | 3,053.39 | 17.32 | 0.6158 | 76,098,217 |
| 2025-06-12 | 32.93 | -339.6889 | -305.9606 | -33.7283 | 2,642.97 | 2,958.55 | 3,070.67 | 16.67 | 0.7562 | 76,323,921 |
| 2025-06-11 | 33.48 | -344.4434 | -297.5285 | -46.9150 | 2,689.60 | 2,984.27 | 3,085.30 | 16.37 | 0.8194 | 76,442,757 |
| 2025-06-10 | 30.02 | -348.5565 | -285.7998 | -62.7567 | 2,737.98 | 3,009.83 | 3,099.68 | 16.04 | 0.8861 | 76,186,723 |
| 2025-06-09 | 31.88 | -339.0635 | -270.1106 | -68.9529 | 2,801.45 | 3,039.49 | 3,115.89 | 15.64 | 0.9236 | 76,446,051 |
| 2025-06-05 | 33.48 | -333.7243 | -252.8723 | -80.8520 | 2,859.49 | 3,066.25 | 3,130.45 | 15.65 | 0.9588 | 76,645,589 |
| 2025-06-04 | 34.06 | -331.7281 | -232.6593 | -99.0688 | 2,913.65 | 3,090.70 | 3,143.65 | 15.87 | 0.9890 | 76,747,173 |
| 2025-06-02 | 34.95 | -327.9188 | -207.8921 | -120.0266 | 2,969.83 | 3,114.79 | 3,156.48 | 16.27 | 0.9904 | 76,952,662 |
| 2025-05-30 | 32.27 | -323.8869 | -177.8855 | -146.0014 | 3,026.12 | 3,137.84 | 3,168.61 | 15.94 | 0.9731 | 76,852,530 |
| 2025-05-29 | 33.04 | -304.8661 | -141.3851 | -163.4809 | 3,097.82 | 3,164.71 | 3,182.45 | 15.79 | 0.9191 | 76,906,450 |
| 2025-05-28 | 33.38 | -281.7541 | -100.5149 | -181.2392 | 3,171.27 | 3,190.63 | 3,195.60 | 15.63 | 0.8605 | 76,988,860 |
| 2025-05-27 | 36.12 | -250.7021 | -55.2051 | -195.4970 | 3,249.83 | 3,216.59 | 3,208.55 | 15.55 | 0.7990 | 77,194,158 |
| 2025-05-26 | 29.98 | -227.7855 | -6.3308 | -221.4547 | 3,315.60 | 3,236.64 | 3,218.36 | 15.47 | 0.7530 | 76,992,108 |
| 2025-05-23 | 31.00 | -171.8042 | 49.0328 | -220.8370 | 3,412.51 | 3,265.17 | 3,232.20 | 15.49 | 0.6695 | 77,309,008 |
| 2025-05-22 | 33.16 | -106.5072 | 104.2421 | -210.7493 | 3,510.67 | 3,291.79 | 3,244.84 | 15.50 | 0.5846 | 77,791,201 |
| 2025-05-21 | 37.31 | -39.4335 | 156.9294 | -196.3630 | 3,600.74 | 3,313.37 | 3,254.75 | 16.04 | 0.5104 | 77,981,932 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.