유엔젤 (072130)
KOSPI · 기술지표 / 시세 / 커뮤니티 요약
KOSPI
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 4,915
전일대비: +0 (+0.00%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 29.55 | -125.8587 | -82.9618 | -42.8969 | 5,203.51 | 5,341.79 | 5,347.87 | 22.30 | 0.1434 | 230,040,689 |
| 2025-11-13 | 29.55 | -115.1816 | -72.2375 | -42.9440 | 5,233.87 | 5,356.26 | 5,355.14 | 20.29 | 0.1337 | 230,040,689 |
| 2025-11-12 | 31.72 | -99.8783 | -61.5015 | -38.3768 | 5,267.44 | 5,371.22 | 5,362.54 | 17.87 | 0.1193 | 230,135,562 |
| 2025-11-11 | 35.43 | -85.5112 | -51.9073 | -33.6038 | 5,297.70 | 5,384.48 | 5,368.97 | 16.35 | 0.1045 | 230,192,053 |
| 2025-11-10 | 35.82 | -76.1115 | -43.5064 | -32.6051 | 5,320.61 | 5,394.80 | 5,373.82 | 14.70 | 0.0940 | 230,233,345 |
| 2025-11-07 | 33.79 | -64.0253 | -35.3551 | -28.6702 | 5,344.89 | 5,405.13 | 5,378.59 | 13.22 | 0.0820 | 230,209,957 |
| 2025-11-06 | 38.72 | -44.6130 | -28.1876 | -16.4254 | 5,374.87 | 5,416.83 | 5,383.95 | 11.63 | 0.0626 | 230,315,546 |
| 2025-11-05 | 45.32 | -32.4233 | -24.0812 | -8.3421 | 5,394.34 | 5,424.52 | 5,387.21 | 11.21 | 0.0529 | 230,414,668 |
| 2025-11-04 | 45.32 | -30.6477 | -21.9957 | -8.6520 | 5,401.11 | 5,427.72 | 5,388.17 | 10.76 | 0.0537 | 230,414,668 |
| 2025-11-03 | 44.15 | -27.9357 | -19.8327 | -8.1030 | 5,408.59 | 5,431.04 | 5,389.15 | 10.90 | 0.0600 | 230,349,888 |
| 2025-10-31 | 46.46 | -22.0315 | -17.8069 | -4.2245 | 5,418.97 | 5,435.14 | 5,390.48 | 11.23 | 0.0585 | 230,430,478 |
| 2025-10-30 | 48.84 | -19.2659 | -16.7508 | -2.5151 | 5,425.18 | 5,437.69 | 5,390.99 | 11.92 | 0.0586 | 230,484,895 |
| 2025-10-29 | 49.79 | -20.5468 | -16.1220 | -4.4248 | 5,426.78 | 5,438.63 | 5,390.67 | 12.75 | 0.0638 | 230,654,748 |
| 2025-10-28 | 44.27 | -23.9192 | -15.0158 | -8.9034 | 5,426.44 | 5,438.92 | 5,390.01 | 13.40 | 0.0849 | 230,587,344 |
| 2025-10-27 | 42.68 | -16.6757 | -12.7900 | -3.8857 | 5,437.64 | 5,442.95 | 5,391.19 | 14.12 | 0.0950 | 230,507,114 |
| 2025-10-24 | 49.21 | -4.1332 | -11.8185 | 7.6854 | 5,453.18 | 5,448.13 | 5,392.89 | 15.04 | 0.0996 | 230,651,720 |
| 2025-10-23 | 56.13 | -3.3370 | -13.7399 | 10.4029 | 5,454.57 | 5,448.41 | 5,392.09 | 15.43 | 0.1072 | 230,834,644 |
| 2025-10-22 | 52.81 | -15.5086 | -16.3406 | 0.8320 | 5,442.42 | 5,444.29 | 5,389.10 | 15.12 | 0.1184 | 230,672,977 |
| 2025-10-21 | 44.46 | -23.6912 | -16.5486 | -7.1426 | 5,436.36 | 5,442.40 | 5,387.24 | 16.01 | 0.1284 | 230,611,283 |
| 2025-10-20 | 46.50 | -18.5178 | -14.7629 | -3.7548 | 5,445.45 | 5,445.53 | 5,387.87 | 16.25 | 0.1260 | 230,696,171 |
| 2025-10-17 | 52.04 | -15.7180 | -13.8242 | -1.8938 | 5,451.28 | 5,447.41 | 5,387.83 | 17.13 | 0.1248 | 230,781,970 |
| 2025-10-16 | 51.50 | -22.0977 | -13.3508 | -8.7469 | 5,447.21 | 5,445.97 | 5,386.11 | 18.34 | 0.1251 | 230,723,280 |
| 2025-10-15 | 48.84 | -28.9009 | -11.1640 | -17.7368 | 5,443.76 | 5,444.82 | 5,384.54 | 19.26 | 0.1251 | 230,619,973 |
| 2025-10-14 | 44.92 | -32.0729 | -6.7298 | -25.3431 | 5,445.20 | 5,445.32 | 5,383.77 | 19.83 | 0.1285 | 230,517,991 |
| 2025-10-13 | 44.92 | -28.5278 | -0.3941 | -28.1338 | 5,454.17 | 5,448.21 | 5,384.17 | 19.90 | 0.1315 | 230,517,991 |
| 2025-10-10 | 47.62 | -23.5880 | 6.6394 | -30.2274 | 5,464.09 | 5,451.20 | 5,384.58 | 20.37 | 0.1343 | 230,601,890 |
| 2025-10-02 | 45.07 | -23.0491 | 14.1962 | -37.2453 | 5,468.73 | 5,452.26 | 5,383.98 | 21.03 | 0.1378 | 230,547,281 |
| 2025-10-01 | 41.91 | -16.9350 | 23.5076 | -40.4425 | 5,479.12 | 5,455.05 | 5,384.22 | 21.13 | 0.1389 | 230,470,235 |
| 2025-09-30 | 36.86 | -2.7757 | 33.6182 | -36.3939 | 5,496.92 | 5,459.97 | 5,385.46 | 20.58 | 0.1372 | 230,401,343 |
| 2025-09-29 | 43.04 | 24.5006 | 42.7167 | -18.2161 | 5,526.07 | 5,468.10 | 5,388.25 | 19.99 | 0.1313 | 230,522,852 |
| 2025-09-26 | 41.33 | 42.6678 | 47.2707 | -4.6029 | 5,541.45 | 5,471.09 | 5,388.38 | 19.98 | 0.1303 | 230,455,659 |
| 2025-09-25 | 50.78 | 68.2897 | 48.4214 | 19.8683 | 5,561.60 | 5,475.19 | 5,389.03 | 19.97 | 0.1280 | 230,660,438 |
| 2025-09-24 | 64.46 | 79.6357 | 43.4543 | 36.1813 | 5,562.82 | 5,472.65 | 5,386.32 | 21.37 | 0.1278 | 230,881,926 |
| 2025-09-23 | 62.59 | 72.5953 | 34.4090 | 38.1863 | 5,543.12 | 5,463.25 | 5,380.21 | 21.97 | 0.1212 | 230,707,826 |
| 2025-09-22 | 61.65 | 66.6259 | 24.8624 | 41.7635 | 5,525.55 | 5,454.89 | 5,374.67 | 22.86 | 0.1153 | 230,555,662 |
| 2025-09-19 | 63.12 | 60.0741 | 14.4216 | 45.6526 | 5,508.24 | 5,446.92 | 5,369.37 | 23.82 | 0.1100 | 230,850,132 |
| 2025-09-18 | 70.10 | 48.8015 | 3.0084 | 45.7931 | 5,487.00 | 5,438.00 | 5,363.64 | 24.85 | 0.1028 | 231,079,345 |
| 2025-09-17 | 70.10 | 24.5400 | -8.4399 | 32.9799 | 5,454.05 | 5,425.73 | 5,356.31 | 24.47 | 0.0850 | 231,079,345 |
| 2025-09-16 | 54.76 | -6.7834 | -16.6848 | 9.9014 | 5,417.64 | 5,413.04 | 5,348.85 | 24.07 | 0.0594 | 230,507,285 |
| 2025-09-15 | 53.37 | -14.0829 | -19.1602 | 5.0772 | 5,411.08 | 5,410.77 | 5,346.65 | 25.39 | 0.0624 | 230,348,687 |
| 2025-09-12 | 52.69 | -21.1586 | -20.4295 | -0.7291 | 5,405.93 | 5,409.10 | 5,344.74 | 26.57 | 0.0661 | 230,218,725 |
| 2025-09-11 | 54.91 | -28.8638 | -20.2472 | -8.6166 | 5,401.29 | 5,407.72 | 5,342.98 | 28.24 | 0.0785 | 230,378,407 |
| 2025-09-10 | 42.12 | -41.3332 | -18.0930 | -23.2402 | 5,393.00 | 5,405.27 | 5,340.67 | 29.81 | 0.0874 | 230,150,028 |
| 2025-09-09 | 39.30 | -39.3383 | -12.2830 | -27.0553 | 5,401.74 | 5,408.50 | 5,341.19 | 29.86 | 0.0922 | 230,001,180 |
| 2025-09-08 | 39.30 | -33.1654 | -5.5192 | -27.6462 | 5,414.55 | 5,412.85 | 5,342.22 | 28.26 | 0.0866 | 230,001,180 |
| 2025-09-05 | 39.86 | -24.8041 | 1.3924 | -26.1965 | 5,428.71 | 5,417.36 | 5,343.26 | 26.93 | 0.0813 | 230,160,347 |
| 2025-09-04 | 42.08 | -14.7894 | 7.9415 | -22.7309 | 5,443.32 | 5,421.67 | 5,344.16 | 25.56 | 0.0785 | 230,322,701 |
| 2025-09-03 | 44.37 | -5.8647 | 13.6242 | -19.4889 | 5,455.24 | 5,424.78 | 5,344.40 | 24.74 | 0.0775 | 230,412,466 |
| 2025-09-02 | 44.37 | 1.5392 | 18.4964 | -16.9573 | 5,464.22 | 5,426.64 | 5,343.97 | 24.19 | 0.0804 | 230,412,466 |
| 2025-09-01 | 47.74 | 10.9667 | 22.7358 | -11.7691 | 5,474.14 | 5,428.56 | 5,343.53 | 23.60 | 0.0838 | 230,578,239 |
| 2025-08-29 | 50.09 | 16.7311 | 25.6780 | -8.9469 | 5,478.78 | 5,428.51 | 5,342.07 | 23.05 | 0.0894 | 230,655,670 |
| 2025-08-28 | 51.27 | 19.7725 | 27.9148 | -8.1423 | 5,479.71 | 5,427.10 | 5,339.92 | 22.45 | 0.0919 | 230,775,955 |
| 2025-08-27 | 48.46 | 21.3304 | 29.9503 | -8.6200 | 5,478.62 | 5,424.97 | 5,337.40 | 21.80 | 0.0975 | 230,619,166 |
| 2025-08-26 | 50.07 | 28.0995 | 32.1053 | -4.0058 | 5,482.69 | 5,424.46 | 5,335.68 | 21.10 | 0.0987 | 230,698,824 |
| 2025-08-25 | 53.35 | 33.2761 | 33.1068 | 0.1693 | 5,484.02 | 5,422.92 | 5,333.42 | 20.41 | 0.0995 | 230,814,694 |
| 2025-08-22 | 53.35 | 33.2903 | 33.0645 | 0.2258 | 5,479.18 | 5,419.29 | 5,330.12 | 20.23 | 0.0986 | 230,814,694 |
| 2025-08-21 | 50.56 | 32.8241 | 33.0080 | -0.1839 | 5,473.83 | 5,415.53 | 5,326.76 | 19.82 | 0.1044 | 230,727,804 |
| 2025-08-20 | 46.06 | 37.8607 | 33.0540 | 4.8067 | 5,474.24 | 5,413.69 | 5,324.35 | 19.08 | 0.1131 | 230,685,906 |
| 2025-08-19 | 54.80 | 52.9022 | 31.8523 | 21.0499 | 5,484.16 | 5,414.83 | 5,323.41 | 18.28 | 0.1140 | 230,811,741 |
| 2025-08-18 | 55.37 | 54.0220 | 26.5899 | 27.4321 | 5,477.23 | 5,410.25 | 5,319.61 | 17.73 | 0.1134 | 230,901,242 |
| 2025-08-14 | 63.38 | 53.6474 | 19.7318 | 33.9155 | 5,468.51 | 5,405.17 | 5,315.57 | 17.14 | 0.1124 | 231,169,631 |
| 2025-08-13 | 63.00 | 39.1525 | 11.2529 | 27.8996 | 5,445.20 | 5,395.52 | 5,309.27 | 17.07 | 0.1059 | 231,059,946 |
| 2025-08-12 | 63.62 | 21.1005 | 4.2780 | 16.8224 | 5,420.48 | 5,385.87 | 5,303.04 | 16.99 | 0.0988 | 231,158,294 |
| 2025-08-11 | 55.03 | -3.2656 | 0.0724 | -3.3380 | 5,392.11 | 5,375.56 | 5,296.54 | 16.91 | 0.0912 | 230,861,944 |
| 2025-08-08 | 50.94 | -12.9362 | 0.9069 | -13.8431 | 5,382.86 | 5,372.02 | 5,293.46 | 17.74 | 0.0915 | 230,785,103 |
| 2025-08-07 | 47.61 | -16.9458 | 4.3677 | -21.3136 | 5,381.06 | 5,371.08 | 5,291.66 | 17.59 | 0.0970 | 230,697,161 |
| 2025-08-06 | 48.12 | -15.7080 | 9.6961 | -25.4041 | 5,385.38 | 5,372.13 | 5,290.85 | 17.06 | 0.0993 | 230,748,862 |
| 2025-08-05 | 45.99 | -14.9177 | 16.0471 | -30.9649 | 5,389.10 | 5,372.88 | 5,289.86 | 16.37 | 0.0978 | 230,665,416 |
| 2025-08-04 | 45.47 | -9.6194 | 23.7884 | -33.4077 | 5,397.43 | 5,375.01 | 5,289.52 | 15.50 | 0.1020 | 230,595,316 |
| 2025-08-01 | 44.48 | -1.6987 | 32.1403 | -33.8390 | 5,407.69 | 5,377.55 | 5,289.34 | 14.46 | 0.1148 | 230,538,568 |
| 2025-07-31 | 46.85 | 10.4721 | 40.6000 | -30.1279 | 5,421.13 | 5,380.86 | 5,289.50 | 13.34 | 0.1205 | 230,621,841 |
| 2025-07-30 | 43.10 | 19.7451 | 48.1320 | -28.3869 | 5,429.67 | 5,382.25 | 5,288.65 | 12.59 | 0.1216 | 230,581,619 |
| 2025-07-29 | 46.95 | 39.4390 | 55.2287 | -15.7898 | 5,447.53 | 5,386.39 | 5,289.13 | 11.78 | 0.1239 | 230,717,124 |
| 2025-07-28 | 47.34 | 53.8201 | 59.1762 | -5.3561 | 5,456.74 | 5,387.28 | 5,287.94 | 11.20 | 0.1304 | 230,809,366 |
| 2025-07-25 | 48.86 | 70.3746 | 60.5152 | 9.8594 | 5,465.87 | 5,387.87 | 5,286.56 | 10.57 | 0.1380 | 230,984,168 |
| 2025-07-24 | 60.56 | 86.4078 | 58.0504 | 28.3574 | 5,471.75 | 5,387.12 | 5,284.49 | 10.57 | 0.1471 | 231,208,919 |
| 2025-07-23 | 63.27 | 79.1424 | 50.9610 | 28.1814 | 5,450.88 | 5,377.53 | 5,278.01 | 10.16 | 0.1414 | 231,405,688 |
| 2025-07-22 | 58.83 | 63.6271 | 43.9157 | 19.7114 | 5,422.55 | 5,365.92 | 5,270.58 | 9.85 | 0.1297 | 231,209,569 |
| 2025-07-21 | 55.36 | 56.1347 | 38.9878 | 17.1469 | 5,404.93 | 5,358.33 | 5,265.21 | 9.65 | 0.1246 | 230,998,089 |
| 2025-07-18 | 54.16 | 54.9189 | 34.7011 | 20.2178 | 5,394.92 | 5,353.52 | 5,261.27 | 10.03 | 0.1224 | 230,939,313 |
| 2025-07-17 | 54.61 | 55.6228 | 29.6467 | 25.9762 | 5,387.02 | 5,349.57 | 5,257.76 | 10.43 | 0.1211 | 231,075,906 |
| 2025-07-16 | 53.90 | 54.6941 | 23.1526 | 31.5415 | 5,377.23 | 5,345.15 | 5,254.02 | 11.16 | 0.1221 | 231,001,228 |
| 2025-07-15 | 57.25 | 54.7494 | 15.2672 | 39.4822 | 5,368.52 | 5,341.26 | 5,250.56 | 11.95 | 0.1219 | 231,128,663 |
| 2025-07-14 | 55.98 | 45.8782 | 5.3967 | 40.4815 | 5,350.47 | 5,334.52 | 5,245.70 | 12.15 | 0.1180 | 231,044,713 |
| 2025-07-11 | 61.98 | 37.9608 | -4.7237 | 42.6845 | 5,334.72 | 5,328.91 | 5,241.42 | 12.36 | 0.1154 | 231,165,731 |
| 2025-07-10 | 61.70 | 13.0486 | -15.3948 | 28.4434 | 5,302.59 | 5,318.37 | 5,234.72 | 11.25 | 0.1084 | 231,042,917 |
| 2025-07-09 | 55.49 | -17.9201 | -22.5056 | 4.5855 | 5,268.13 | 5,307.80 | 5,228.08 | 10.32 | 0.0932 | 230,893,640 |
| 2025-07-08 | 48.47 | -35.8049 | -23.6520 | -12.1529 | 5,252.14 | 5,304.00 | 5,224.86 | 10.72 | 0.0913 | 230,759,052 |
| 2025-07-07 | 42.73 | -38.7662 | -20.6138 | -18.1524 | 5,254.47 | 5,306.51 | 5,224.77 | 10.29 | 0.0929 | 230,671,123 |
| 2025-07-04 | 45.25 | -28.7456 | -16.0757 | -12.6699 | 5,270.73 | 5,313.51 | 5,226.87 | 9.97 | 0.0868 | 230,809,386 |
| 2025-07-03 | 50.38 | -22.6649 | -12.9082 | -9.7566 | 5,281.33 | 5,318.37 | 5,227.82 | 10.15 | 0.0852 | 230,880,072 |
| 2025-07-02 | 46.48 | -27.8103 | -10.4691 | -17.3413 | 5,279.37 | 5,319.00 | 5,226.61 | 10.34 | 0.0856 | 230,751,201 |
| 2025-07-01 | 45.15 | -24.8096 | -6.1338 | -18.6759 | 5,286.67 | 5,322.69 | 5,226.89 | 9.75 | 0.0886 | 230,658,038 |
| 2025-06-30 | 43.85 | -17.5643 | -1.4648 | -16.0995 | 5,297.90 | 5,327.53 | 5,227.68 | 9.44 | 0.0872 | 230,569,674 |
| 2025-06-27 | 42.15 | -5.0065 | 2.5601 | -7.5666 | 5,313.47 | 5,333.55 | 5,228.98 | 8.75 | 0.0929 | 230,438,271 |
| 2025-06-26 | 48.24 | 15.1673 | 4.4517 | 10.7156 | 5,334.88 | 5,341.13 | 5,230.98 | 8.52 | 0.0976 | 230,591,418 |
| 2025-06-25 | 51.30 | 22.3685 | 1.7728 | 20.5957 | 5,339.61 | 5,342.86 | 5,229.99 | 8.90 | 0.1046 | 230,698,253 |
| 2025-06-24 | 53.26 | 23.0891 | -3.3761 | 26.4652 | 5,336.41 | 5,341.94 | 5,227.64 | 9.49 | 0.1111 | 230,832,270 |
| 2025-06-23 | 51.54 | 18.5820 | -9.9924 | 28.5744 | 5,327.61 | 5,339.29 | 5,224.40 | 9.33 | 0.1085 | 230,654,835 |
| 2025-06-20 | 52.61 | 17.6501 | -17.1360 | 34.7860 | 5,323.15 | 5,338.25 | 5,221.96 | 9.72 | 0.1072 | 230,773,108 |
| 2025-06-19 | 56.65 | 13.1492 | -25.8325 | 38.9817 | 5,315.06 | 5,336.16 | 5,218.96 | 9.30 | 0.1042 | 230,881,209 |
| 2025-06-18 | 54.90 | -3.9868 | -35.5779 | 31.5911 | 5,294.54 | 5,330.27 | 5,214.07 | 8.84 | 0.0971 | 230,698,923 |
| 2025-06-17 | 53.44 | -19.6914 | -43.4757 | 23.7843 | 5,278.18 | 5,326.21 | 5,210.11 | 8.72 | 0.0902 | 230,545,887 |
| 2025-06-16 | 49.84 | -34.3589 | -49.4218 | 15.0629 | 5,265.35 | 5,323.71 | 5,206.92 | 8.91 | 0.0872 | 230,407,182 |
| 2025-06-13 | 44.15 | -40.3620 | -53.1875 | 12.8254 | 5,263.81 | 5,325.19 | 5,205.69 | 9.38 | 0.0872 | 230,296,718 |
| 2025-06-12 | 48.34 | -30.1280 | -56.3938 | 26.2658 | 5,280.00 | 5,332.48 | 5,207.30 | 9.71 | 0.0926 | 230,485,779 |
| 2025-06-11 | 51.94 | -30.8821 | -62.9603 | 32.0782 | 5,283.16 | 5,335.28 | 5,206.58 | 9.87 | 0.1042 | 230,623,806 |
| 2025-06-10 | 53.62 | -42.5953 | -70.9798 | 28.3846 | 5,275.07 | 5,334.44 | 5,204.00 | 9.59 | 0.1042 | 230,736,597 |
| 2025-06-09 | 51.58 | -62.0169 | -78.0760 | 16.0591 | 5,260.87 | 5,331.88 | 5,200.54 | 9.40 | 0.1092 | 230,618,310 |
| 2025-06-05 | 47.60 | -78.7767 | -82.0908 | 3.3141 | 5,252.54 | 5,331.60 | 5,198.19 | 9.61 | 0.1148 | 230,446,587 |
| 2025-06-04 | 49.04 | -85.7860 | -82.9193 | -2.8667 | 5,257.01 | 5,335.72 | 5,197.99 | 10.32 | 0.1380 | 230,534,548 |
| 2025-06-02 | 45.36 | -98.5755 | -82.2026 | -16.3729 | 5,256.70 | 5,338.29 | 5,196.95 | 11.09 | 0.1838 | 230,388,880 |
| 2025-05-30 | 47.48 | -101.2477 | -78.1094 | -23.1383 | 5,268.98 | 5,345.01 | 5,197.91 | 11.93 | 0.1932 | 230,536,000 |
| 2025-05-29 | 42.48 | -111.3310 | -72.3248 | -39.0062 | 5,274.14 | 5,349.25 | 5,197.54 | 12.70 | 0.2311 | 230,432,471 |
| 2025-05-28 | 41.84 | -106.2908 | -62.5732 | -43.7176 | 5,296.68 | 5,359.06 | 5,199.85 | 12.63 | 0.2265 | 230,345,692 |
| 2025-05-27 | 42.50 | -96.2752 | -51.6438 | -44.6314 | 5,323.70 | 5,369.87 | 5,202.54 | 12.62 | 0.2269 | 230,444,488 |
| 2025-05-26 | 41.64 | -85.1459 | -40.4860 | -44.6599 | 5,350.40 | 5,380.04 | 5,204.76 | 12.50 | 0.2200 | 230,370,431 |
| 2025-05-23 | 44.96 | -66.6478 | -29.3210 | -37.3268 | 5,383.08 | 5,391.56 | 5,207.53 | 12.36 | 0.2099 | 230,618,292 |
| 2025-05-22 | 47.37 | -58.3589 | -19.9893 | -38.3696 | 5,402.35 | 5,398.06 | 5,207.66 | 13.00 | 0.2056 | 230,819,295 |
| 2025-05-21 | 45.90 | -58.1305 | -10.3969 | -47.7336 | 5,412.07 | 5,401.04 | 5,205.94 | 13.85 | 0.2072 | 230,645,564 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.