하이퍼코퍼레이션 (065650)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 3,080
전일대비: +710 (+29.96%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 53.37 | -243.7570 | -295.9160 | 52.1590 | 2,841.92 | 3,252.05 | 2,995.19 | 33.20 | 0.3632 | 161,539,169 |
| 2025-11-13 | 22.40 | -301.1871 | -308.9558 | 7.7687 | 2,816.86 | 3,257.88 | 2,993.77 | 35.45 | 0.3792 | 161,311,964 |
| 2025-11-12 | 25.76 | -297.8168 | -310.8980 | 13.0811 | 2,863.89 | 3,287.98 | 3,004.25 | 34.28 | 0.3916 | 161,335,396 |
| 2025-11-11 | 27.41 | -304.4561 | -314.1683 | 9.7122 | 2,900.09 | 3,314.02 | 3,012.39 | 33.21 | 0.4234 | 161,361,706 |
| 2025-11-10 | 27.92 | -315.1199 | -316.5963 | 1.4764 | 2,933.26 | 3,338.73 | 3,019.57 | 32.22 | 0.4528 | 161,398,310 |
| 2025-11-07 | 26.65 | -326.1836 | -316.9654 | -9.2182 | 2,967.82 | 3,363.60 | 3,026.54 | 31.48 | 0.4995 | 161,335,680 |
| 2025-11-06 | 26.76 | -333.5240 | -314.6609 | -18.8632 | 3,008.11 | 3,389.99 | 3,033.96 | 29.98 | 0.5321 | 161,382,472 |
| 2025-11-05 | 25.34 | -338.5510 | -309.9451 | -28.6059 | 3,052.12 | 3,417.11 | 3,041.42 | 28.76 | 0.5434 | 161,366,193 |
| 2025-11-04 | 25.34 | -337.4973 | -302.7936 | -34.7037 | 3,103.40 | 3,446.00 | 3,049.43 | 27.46 | 0.5402 | 161,366,193 |
| 2025-11-03 | 28.28 | -331.2434 | -294.1177 | -37.1257 | 3,160.07 | 3,475.86 | 3,057.57 | 26.48 | 0.5278 | 161,407,208 |
| 2025-10-31 | 28.28 | -334.2249 | -284.8363 | -49.3886 | 3,206.40 | 3,501.48 | 3,063.24 | 25.76 | 0.5133 | 161,407,208 |
| 2025-10-30 | 25.39 | -333.1689 | -272.4891 | -60.6798 | 3,257.60 | 3,527.97 | 3,069.01 | 24.97 | 0.5005 | 161,375,328 |
| 2025-10-29 | 27.72 | -320.8658 | -257.3192 | -63.5467 | 3,320.50 | 3,557.40 | 3,075.89 | 24.25 | 0.4630 | 161,414,063 |
| 2025-10-28 | 24.62 | -314.2410 | -241.4325 | -72.8085 | 3,375.82 | 3,583.24 | 3,080.61 | 23.20 | 0.4296 | 161,375,268 |
| 2025-10-27 | 24.39 | -294.5964 | -223.2304 | -71.3660 | 3,443.80 | 3,612.16 | 3,086.50 | 22.23 | 0.3812 | 161,334,571 |
| 2025-10-24 | 28.45 | -264.7285 | -205.3889 | -59.3397 | 3,519.46 | 3,642.24 | 3,092.58 | 21.19 | 0.3220 | 161,499,632 |
| 2025-10-23 | 31.04 | -248.2102 | -190.5539 | -57.6563 | 3,576.77 | 3,664.86 | 3,094.55 | 20.79 | 0.3394 | 161,568,328 |
| 2025-10-22 | 32.36 | -237.2620 | -176.1399 | -61.1222 | 3,625.91 | 3,683.66 | 3,094.29 | 20.62 | 0.3636 | 161,628,872 |
| 2025-10-21 | 29.14 | -226.4553 | -160.8593 | -65.5959 | 3,673.37 | 3,700.91 | 3,092.94 | 19.62 | 0.3933 | 161,571,818 |
| 2025-10-20 | 33.15 | -201.7316 | -144.4603 | -57.2713 | 3,733.73 | 3,721.28 | 3,092.82 | 18.53 | 0.3980 | 161,664,821 |
| 2025-10-17 | 30.32 | -188.1137 | -130.1425 | -57.9711 | 3,778.86 | 3,735.39 | 3,089.25 | 18.15 | 0.3930 | 161,641,442 |
| 2025-10-16 | 33.34 | -161.3779 | -115.6497 | -45.7281 | 3,835.58 | 3,752.18 | 3,086.72 | 17.10 | 0.3706 | 161,689,076 |
| 2025-10-15 | 36.24 | -140.1787 | -104.2177 | -35.9610 | 3,882.48 | 3,764.46 | 3,081.62 | 16.39 | 0.3529 | 161,769,119 |
| 2025-10-14 | 37.53 | -124.3182 | -95.2275 | -29.0907 | 3,920.64 | 3,772.74 | 3,074.25 | 15.99 | 0.3438 | 161,799,333 |
| 2025-10-13 | 43.66 | -107.8662 | -87.9548 | -19.9114 | 3,957.02 | 3,779.45 | 3,065.84 | 15.80 | 0.3293 | 161,860,155 |
| 2025-10-10 | 45.27 | -109.2258 | -82.9769 | -26.2488 | 3,972.49 | 3,778.41 | 3,053.33 | 16.47 | 0.3288 | 161,884,052 |
| 2025-10-02 | 43.51 | -114.9723 | -76.4147 | -38.5576 | 3,983.81 | 3,775.48 | 3,039.69 | 17.19 | 0.3248 | 161,839,322 |
| 2025-10-01 | 43.51 | -115.5438 | -66.7753 | -48.7685 | 4,001.58 | 3,774.14 | 3,026.66 | 17.96 | 0.3187 | 161,839,322 |
| 2025-09-30 | 44.12 | -114.5926 | -54.5832 | -60.0094 | 4,021.22 | 3,772.75 | 3,013.41 | 19.03 | 0.3113 | 161,873,977 |
| 2025-09-29 | 40.73 | -114.2571 | -39.5808 | -74.6763 | 4,040.29 | 3,770.47 | 2,999.52 | 19.77 | 0.3041 | 161,831,525 |
| 2025-09-26 | 44.12 | -100.9671 | -20.9118 | -80.0553 | 4,072.96 | 3,771.84 | 2,987.24 | 20.16 | 0.2894 | 161,977,435 |
| 2025-09-25 | 38.40 | -97.8082 | -0.8979 | -96.9103 | 4,093.27 | 3,768.18 | 2,972.23 | 21.53 | 0.2850 | 161,735,675 |
| 2025-09-24 | 34.41 | -74.0264 | 23.3296 | -97.3560 | 4,134.66 | 3,770.49 | 2,960.00 | 22.15 | 0.2631 | 161,651,995 |
| 2025-09-23 | 34.24 | -30.8864 | 47.6687 | -78.5550 | 4,192.52 | 3,776.78 | 2,949.50 | 22.19 | 0.2245 | 161,563,969 |
| 2025-09-22 | 35.90 | 25.1344 | 67.3074 | -42.1730 | 4,257.00 | 3,783.45 | 2,938.90 | 22.22 | 0.1716 | 161,795,438 |
| 2025-09-19 | 52.59 | 86.5989 | 77.8507 | 8.7483 | 4,318.26 | 3,787.12 | 2,926.53 | 23.12 | 0.1186 | 162,354,174 |
| 2025-09-18 | 55.64 | 95.5722 | 75.6636 | 19.9086 | 4,315.45 | 3,768.21 | 2,902.69 | 22.61 | 0.1338 | 162,423,138 |
| 2025-09-17 | 61.27 | 96.9807 | 70.6864 | 26.2942 | 4,303.39 | 3,745.78 | 2,877.02 | 21.60 | 0.1359 | 162,499,572 |
| 2025-09-16 | 61.14 | 82.6041 | 64.1129 | 18.4913 | 4,274.80 | 3,717.67 | 2,848.48 | 20.63 | 0.1353 | 162,414,182 |
| 2025-09-15 | 56.11 | 63.5620 | 59.4901 | 4.0720 | 4,243.72 | 3,688.78 | 2,819.55 | 18.81 | 0.1218 | 161,940,335 |
| 2025-09-12 | 54.23 | 57.6783 | 58.4721 | -0.7938 | 4,229.38 | 3,665.35 | 2,793.32 | 18.91 | 0.1233 | 161,878,291 |
| 2025-09-11 | 53.23 | 55.9477 | 58.6705 | -2.7228 | 4,220.37 | 3,643.32 | 2,767.75 | 19.02 | 0.1205 | 161,779,111 |
| 2025-09-10 | 55.82 | 56.4888 | 59.3512 | -2.8625 | 4,214.09 | 3,621.74 | 2,742.33 | 18.63 | 0.1186 | 161,823,927 |
| 2025-09-09 | 52.17 | 48.2122 | 60.0668 | -11.8547 | 4,198.73 | 3,596.72 | 2,715.15 | 18.22 | 0.1120 | 161,775,337 |
| 2025-09-08 | 55.65 | 50.6925 | 63.0305 | -12.3380 | 4,195.97 | 3,575.42 | 2,689.77 | 18.49 | 0.1133 | 161,797,828 |
| 2025-09-05 | 49.37 | 41.9209 | 66.1150 | -24.1942 | 4,181.33 | 3,549.67 | 2,662.12 | 18.79 | 0.1072 | 161,735,776 |
| 2025-09-04 | 52.01 | 52.5153 | 72.1636 | -19.6482 | 4,188.31 | 3,530.51 | 2,637.70 | 19.96 | 0.1077 | 161,754,120 |
| 2025-09-03 | 51.16 | 56.6193 | 77.0756 | -20.4563 | 4,187.08 | 3,507.81 | 2,611.44 | 21.22 | 0.1146 | 161,732,172 |
| 2025-09-02 | 51.16 | 64.0885 | 82.1897 | -18.1011 | 4,188.88 | 3,485.36 | 2,585.25 | 22.58 | 0.1161 | 161,732,172 |
| 2025-09-01 | 52.37 | 72.6898 | 86.7150 | -14.0252 | 4,190.87 | 3,462.16 | 2,558.62 | 24.05 | 0.1161 | 161,807,450 |
| 2025-08-29 | 57.25 | 78.0289 | 90.2213 | -12.1924 | 4,188.33 | 3,436.64 | 2,530.78 | 24.63 | 0.1157 | 161,842,837 |
| 2025-08-28 | 54.07 | 65.8905 | 93.2694 | -27.3789 | 4,167.10 | 3,404.32 | 2,499.53 | 25.26 | 0.1090 | 161,792,470 |
| 2025-08-27 | 57.03 | 63.6935 | 100.1141 | -36.4206 | 4,158.37 | 3,375.65 | 2,470.11 | 25.69 | 0.1246 | 161,819,937 |
| 2025-08-26 | 53.66 | 49.2721 | 109.2193 | -59.9472 | 4,137.68 | 3,342.45 | 2,438.43 | 26.15 | 0.1529 | 161,740,159 |
| 2025-08-25 | 51.67 | 45.4211 | 124.2060 | -78.7850 | 4,130.59 | 3,313.21 | 2,408.74 | 27.24 | 0.1826 | 161,700,468 |
| 2025-08-22 | 48.66 | 48.4997 | 143.9023 | -95.4026 | 4,131.70 | 3,285.87 | 2,379.98 | 28.77 | 0.2150 | 161,672,304 |
| 2025-08-21 | 50.90 | 64.4510 | 167.7529 | -103.3019 | 4,146.09 | 3,261.83 | 2,352.84 | 30.46 | 0.2102 | 161,699,778 |
| 2025-08-20 | 47.35 | 74.2004 | 193.5784 | -119.3780 | 4,152.00 | 3,233.75 | 2,323.64 | 32.29 | 0.2106 | 161,652,051 |
| 2025-08-19 | 49.11 | 100.8377 | 223.4229 | -122.5852 | 4,174.31 | 3,209.81 | 2,296.48 | 34.62 | 0.2205 | 161,714,610 |
| 2025-08-18 | 48.66 | 125.2243 | 254.0692 | -128.8449 | 4,190.56 | 3,182.35 | 2,267.51 | 36.06 | 0.2728 | 161,682,067 |
| 2025-08-14 | 51.80 | 156.5655 | 286.2804 | -129.7149 | 4,210.62 | 3,154.63 | 2,238.39 | 37.62 | 0.3041 | 161,754,795 |
| 2025-08-13 | 52.43 | 179.0182 | 318.7092 | -139.6910 | 4,217.00 | 3,120.89 | 2,206.26 | 38.67 | 0.3319 | 161,785,567 |
| 2025-08-12 | 51.43 | 202.0175 | 353.6319 | -151.6144 | 4,220.89 | 3,084.99 | 2,173.09 | 39.89 | 0.3294 | 161,722,521 |
| 2025-08-11 | 54.12 | 234.0346 | 391.5355 | -157.5009 | 4,230.99 | 3,049.73 | 2,140.29 | 41.04 | 0.3226 | 161,842,159 |
| 2025-08-08 | 52.81 | 257.2413 | 430.9107 | -173.6694 | 4,227.41 | 3,008.54 | 2,104.58 | 42.58 | 0.3170 | 161,801,361 |
| 2025-08-07 | 53.61 | 291.2653 | 474.3281 | -183.0628 | 4,231.87 | 2,968.66 | 2,069.61 | 44.25 | 0.3072 | 161,884,317 |
| 2025-08-06 | 55.79 | 325.8739 | 520.0938 | -194.2199 | 4,232.07 | 2,925.90 | 2,033.30 | 45.62 | 0.3097 | 161,947,107 |
| 2025-08-05 | 51.86 | 352.5798 | 568.6488 | -216.0690 | 4,219.13 | 2,877.46 | 1,994.28 | 47.08 | 0.3351 | 161,862,942 |
| 2025-08-04 | 53.16 | 409.0287 | 622.6660 | -213.6373 | 4,233.24 | 2,836.52 | 1,959.14 | 48.97 | 0.3594 | 161,905,330 |
| 2025-08-01 | 53.03 | 466.9830 | 676.0753 | -209.0923 | 4,240.43 | 2,791.49 | 1,922.07 | 50.65 | 0.3702 | 161,851,310 |
| 2025-07-31 | 55.20 | 535.1796 | 728.3484 | -193.1688 | 4,249.42 | 2,745.27 | 1,884.54 | 52.46 | 0.3727 | 161,895,645 |
| 2025-07-30 | 57.61 | 599.6751 | 776.6406 | -176.9655 | 4,244.10 | 2,692.57 | 1,843.95 | 54.07 | 0.3716 | 161,984,663 |
| 2025-07-29 | 60.21 | 656.9813 | 820.8820 | -163.9007 | 4,221.37 | 2,632.66 | 1,799.98 | 55.32 | 0.3795 | 162,066,945 |
| 2025-07-28 | 60.81 | 703.2598 | 861.8572 | -158.5974 | 4,178.36 | 2,564.95 | 1,752.42 | 56.24 | 0.4726 | 162,163,041 |
| 2025-07-25 | 62.40 | 748.0260 | 901.5065 | -153.4805 | 4,126.60 | 2,493.59 | 1,703.38 | 57.24 | 0.4726 | 162,515,038 |
| 2025-07-24 | 59.16 | 783.0835 | 939.8766 | -156.7931 | 4,057.83 | 2,416.09 | 1,651.67 | 58.95 | 0.5155 | 162,226,935 |
| 2025-07-23 | 55.82 | 853.0939 | 979.0749 | -125.9810 | 4,019.70 | 2,348.16 | 1,605.15 | 61.07 | 0.6303 | 162,096,240 |
| 2025-07-22 | 65.89 | 964.6622 | 1,010.5701 | -45.9079 | 4,013.36 | 2,289.45 | 1,563.55 | 63.36 | 1.0866 | 162,558,642 |
| 2025-07-21 | 73.53 | 1,023.2870 | 1,022.0471 | 1.2399 | 3,934.24 | 2,205.53 | 1,509.75 | 63.81 | 1.4335 | 162,795,327 |
| 2025-07-18 | 73.53 | 1,039.9567 | 1,021.7372 | 18.2195 | 3,802.05 | 2,104.36 | 1,447.89 | 63.42 | 1.7326 | 162,795,327 |
| 2025-07-17 | 73.88 | 1,046.1066 | 1,017.1823 | 28.9243 | 3,655.95 | 1,999.77 | 1,385.00 | 63.17 | 2.0117 | 162,996,940 |
| 2025-07-16 | 71.19 | 1,036.7037 | 1,009.9512 | 26.7525 | 3,492.37 | 1,890.95 | 1,320.72 | 62.90 | 2.2807 | 162,679,402 |
| 2025-07-15 | 71.59 | 1,052.8955 | 1,003.2631 | 49.6324 | 3,356.30 | 1,792.84 | 1,262.49 | 62.87 | 2.5553 | 162,803,259 |
| 2025-07-14 | 70.51 | 1,055.7018 | 990.8550 | 64.8469 | 3,203.28 | 1,690.56 | 1,202.87 | 62.83 | 2.8331 | 162,618,926 |
| 2025-07-11 | 71.30 | 1,061.7463 | 974.6433 | 87.1030 | 3,052.57 | 1,590.75 | 1,145.19 | 62.69 | 3.1217 | 163,064,965 |
| 2025-07-10 | 68.23 | 1,048.4176 | 952.8675 | 95.5501 | 2,880.21 | 1,485.69 | 1,085.61 | 62.60 | 3.4224 | 162,174,245 |
| 2025-07-09 | 66.39 | 1,068.0830 | 928.9800 | 139.1030 | 2,743.39 | 1,394.36 | 1,033.61 | 62.86 | 3.7466 | 161,610,992 |
| 2025-07-08 | 65.43 | 1,106.1565 | 894.2042 | 211.9522 | 2,621.64 | 1,309.43 | 985.43 | 63.33 | 4.0953 | 161,244,873 |
| 2025-07-07 | 68.05 | 1,153.4262 | 841.2162 | 312.2100 | 2,502.34 | 1,226.52 | 938.88 | 63.88 | 4.4754 | 161,663,582 |
| 2025-07-04 | 69.71 | 1,175.6006 | 763.1637 | 412.4369 | 2,348.37 | 1,133.69 | 888.02 | 63.79 | 4.9037 | 161,927,242 |
| 2025-07-03 | 72.71 | 1,173.0580 | 660.0544 | 513.0036 | 2,163.99 | 1,033.14 | 834.04 | 63.68 | 5.3931 | 162,552,809 |
| 2025-07-02 | 81.26 | 1,127.8047 | 531.8035 | 596.0012 | 1,934.41 | 920.88 | 775.03 | 62.58 | 5.9628 | 163,709,278 |
| 2025-07-01 | 99.84 | 987.9679 | 382.8032 | 605.1647 | 1,612.77 | 782.94 | 704.19 | 59.83 | 6.5944 | 168,329,775 |
| 2025-06-30 | 99.78 | 683.1148 | 231.5121 | 451.6028 | 1,141.48 | 603.04 | 613.68 | 56.90 | 6.8021 | 165,177,440 |
| 2025-06-27 | 99.70 | 427.1298 | 118.6114 | 308.5184 | 768.48 | 464.67 | 545.25 | 53.80 | 6.8402 | 165,053,244 |
| 2025-06-26 | 99.59 | 204.1506 | 41.4818 | 162.6689 | 469.90 | 358.22 | 493.83 | 50.53 | 6.2274 | 164,911,929 |
| 2025-06-25 | 53.22 | 1.0878 | 0.8146 | 0.2732 | 227.26 | 276.29 | 455.49 | 47.10 | 0.0544 | 164,298,319 |
| 2025-06-24 | 53.22 | 1.1190 | 0.7463 | 0.3727 | 227.08 | 277.89 | 459.29 | 46.38 | 0.0831 | 164,298,319 |
| 2025-06-23 | 53.22 | 1.1425 | 0.6531 | 0.4894 | 226.87 | 279.55 | 463.16 | 45.60 | 0.1070 | 164,298,319 |
| 2025-06-20 | 53.22 | 1.1559 | 0.5307 | 0.6252 | 226.65 | 281.26 | 467.10 | 44.76 | 0.1129 | 164,298,319 |
| 2025-06-19 | 53.22 | 1.1563 | 0.3744 | 0.7818 | 226.40 | 283.04 | 471.10 | 43.86 | 0.1134 | 164,298,319 |
| 2025-06-18 | 53.22 | 1.1399 | 0.1790 | 0.9609 | 226.13 | 284.87 | 475.17 | 42.89 | 0.1187 | 164,298,319 |
| 2025-06-17 | 53.22 | 1.1024 | -0.0612 | 1.1636 | 225.83 | 286.76 | 479.31 | 41.84 | 0.1208 | 164,298,319 |
| 2025-06-16 | 53.22 | 1.0385 | -0.3521 | 1.3906 | 225.49 | 288.72 | 483.51 | 40.71 | 0.1213 | 164,298,319 |
| 2025-06-13 | 53.22 | 0.9418 | -0.6998 | 1.6416 | 225.12 | 290.74 | 487.79 | 39.49 | 0.1207 | 164,298,319 |
| 2025-06-12 | 53.22 | 0.8048 | -1.1102 | 1.9150 | 224.72 | 292.84 | 492.14 | 38.19 | 0.1298 | 164,298,319 |
| 2025-06-11 | 53.22 | 0.6181 | -1.5889 | 2.2070 | 224.27 | 295.00 | 496.56 | 36.78 | 0.1297 | 164,298,319 |
| 2025-06-10 | 53.22 | 0.3709 | -2.1407 | 2.5116 | 223.77 | 297.24 | 501.06 | 35.26 | 0.1270 | 164,298,319 |
| 2025-06-09 | 53.22 | 0.0499 | -2.7686 | 2.8185 | 223.22 | 299.55 | 505.63 | 33.62 | 0.1275 | 164,298,319 |
| 2025-06-05 | 53.22 | -0.3605 | -3.4732 | 3.1127 | 222.61 | 301.94 | 510.28 | 31.86 | 0.1232 | 164,298,319 |
| 2025-06-04 | 53.22 | -0.8790 | -4.2514 | 3.3723 | 221.94 | 304.42 | 515.01 | 29.97 | 0.1177 | 164,298,319 |
| 2025-06-02 | 53.22 | -1.5281 | -5.0945 | 3.5663 | 221.19 | 306.97 | 519.82 | 27.93 | 0.1131 | 164,298,319 |
| 2025-05-30 | 53.22 | -2.3344 | -5.9861 | 3.6517 | 220.37 | 309.62 | 524.70 | 25.73 | 0.1050 | 164,298,319 |
| 2025-05-29 | 53.22 | -3.3295 | -6.8990 | 3.5695 | 219.46 | 312.35 | 529.67 | 23.36 | 0.1005 | 164,298,319 |
| 2025-05-28 | 54.50 | -4.5512 | -7.7914 | 3.2402 | 218.46 | 315.17 | 534.73 | 22.01 | 0.1043 | 166,246,360 |
| 2025-05-27 | 44.56 | -6.2479 | -8.6014 | 2.3535 | 217.14 | 318.03 | 539.83 | 20.89 | 0.0949 | 163,717,267 |
| 2025-05-26 | 42.36 | -6.6936 | -9.1898 | 2.4962 | 217.36 | 321.52 | 545.29 | 21.71 | 0.0990 | 163,553,933 |
| 2025-05-23 | 40.91 | -6.8597 | -9.8138 | 2.9542 | 217.93 | 325.23 | 550.89 | 22.86 | 0.1000 | 163,307,162 |
| 2025-05-22 | 44.55 | -6.7682 | -10.5524 | 3.7842 | 218.76 | 329.14 | 556.62 | 24.10 | 0.1042 | 163,796,022 |
| 2025-05-21 | 47.34 | -7.2658 | -11.4984 | 4.2327 | 218.95 | 332.94 | 562.33 | 24.29 | 0.1061 | 164,108,564 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.