가온그룹 (078890)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 5,060
전일대비: +450 (+9.76%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 72.72 | 146.0700 | 90.1647 | 55.9053 | 4,264.46 | 3,967.03 | 3,736.22 | 21.12 | 0.2259 | 309,219,570 |
| 2025-11-13 | 64.96 | 86.1493 | 76.1884 | 9.9609 | 4,180.72 | 3,929.98 | 3,713.98 | 19.57 | 0.1466 | 308,337,874 |
| 2025-11-12 | 58.08 | 54.2338 | 73.6981 | -19.4643 | 4,135.54 | 3,906.93 | 3,698.92 | 19.63 | 0.1093 | 308,031,117 |
| 2025-11-11 | 41.23 | 41.2183 | 78.5642 | -37.3460 | 4,115.07 | 3,892.59 | 3,688.31 | 21.10 | 0.1128 | 307,725,139 |
| 2025-11-10 | 52.90 | 68.8061 | 87.9007 | -19.0946 | 4,138.76 | 3,892.67 | 3,684.92 | 21.64 | 0.0985 | 307,924,024 |
| 2025-11-07 | 51.93 | 76.5448 | 92.6743 | -16.1295 | 4,137.57 | 3,883.95 | 3,677.10 | 22.90 | 0.0988 | 307,816,811 |
| 2025-11-06 | 59.97 | 87.3451 | 96.7067 | -9.3616 | 4,138.37 | 3,875.61 | 3,669.49 | 24.56 | 0.0996 | 307,950,382 |
| 2025-11-05 | 56.38 | 85.6052 | 99.0471 | -13.4419 | 4,124.51 | 3,862.24 | 3,659.40 | 25.47 | 0.1007 | 307,819,909 |
| 2025-11-04 | 58.20 | 90.2847 | 102.4076 | -12.1229 | 4,117.62 | 3,851.13 | 3,650.48 | 27.00 | 0.1008 | 307,929,208 |
| 2025-11-03 | 58.20 | 91.8898 | 105.4383 | -13.5486 | 4,106.84 | 3,838.63 | 3,640.91 | 27.50 | 0.1005 | 307,929,208 |
| 2025-10-31 | 56.17 | 92.6018 | 108.8255 | -16.2237 | 4,094.93 | 3,825.70 | 3,631.18 | 28.21 | 0.1028 | 307,832,022 |
| 2025-10-30 | 56.94 | 97.2545 | 112.8814 | -15.6269 | 4,087.03 | 3,814.03 | 3,622.12 | 28.78 | 0.1083 | 307,954,168 |
| 2025-10-29 | 57.67 | 100.2513 | 116.7881 | -16.5368 | 4,076.72 | 3,801.45 | 3,612.66 | 29.55 | 0.1144 | 308,049,252 |
| 2025-10-28 | 55.55 | 101.0907 | 120.9223 | -19.8316 | 4,063.74 | 3,787.94 | 3,602.79 | 30.57 | 0.1293 | 307,896,910 |
| 2025-10-27 | 57.56 | 106.8008 | 125.8802 | -19.0794 | 4,055.71 | 3,776.01 | 3,593.76 | 30.95 | 0.1305 | 307,976,622 |
| 2025-10-24 | 58.43 | 107.9537 | 130.6501 | -22.6963 | 4,042.11 | 3,762.14 | 3,583.82 | 30.72 | 0.1338 | 308,092,113 |
| 2025-10-23 | 55.79 | 105.8187 | 136.3241 | -30.5055 | 4,024.96 | 3,747.13 | 3,573.38 | 30.58 | 0.1346 | 307,984,333 |
| 2025-10-22 | 55.98 | 110.2089 | 143.9505 | -33.7416 | 4,014.95 | 3,734.49 | 3,564.20 | 30.94 | 0.1613 | 308,049,384 |
| 2025-10-21 | 54.66 | 113.7003 | 152.3859 | -38.6856 | 4,003.37 | 3,721.25 | 3,554.77 | 31.14 | 0.1932 | 307,989,399 |
| 2025-10-20 | 49.66 | 121.0846 | 162.0573 | -40.9728 | 3,995.30 | 3,709.09 | 3,545.94 | 31.34 | 0.2196 | 307,894,739 |
| 2025-10-17 | 49.00 | 145.0393 | 172.3005 | -27.2612 | 4,003.23 | 3,701.94 | 3,539.66 | 32.42 | 0.2466 | 307,832,938 |
| 2025-10-16 | 55.71 | 175.5409 | 179.1158 | -3.5749 | 4,014.10 | 3,695.23 | 3,533.60 | 33.59 | 0.2673 | 307,992,259 |
| 2025-10-15 | 67.25 | 191.5552 | 180.0095 | 11.5456 | 4,005.06 | 3,681.51 | 3,524.08 | 33.60 | 0.2859 | 308,296,368 |
| 2025-10-14 | 59.80 | 181.7180 | 177.1231 | 4.5948 | 3,966.64 | 3,658.17 | 3,509.87 | 33.31 | 0.2895 | 308,088,369 |
| 2025-10-13 | 60.29 | 192.9917 | 175.9744 | 17.0172 | 3,951.55 | 3,642.85 | 3,499.78 | 33.54 | 0.3051 | 308,222,116 |
| 2025-10-10 | 64.98 | 203.5557 | 171.7201 | 31.8356 | 3,933.82 | 3,626.68 | 3,489.36 | 34.09 | 0.3167 | 308,371,002 |
| 2025-10-02 | 68.91 | 204.4057 | 163.7612 | 40.6444 | 3,904.22 | 3,606.74 | 3,477.16 | 32.54 | 0.3175 | 308,520,832 |
| 2025-10-01 | 66.53 | 194.8811 | 153.6001 | 41.2809 | 3,863.61 | 3,583.58 | 3,463.50 | 31.18 | 0.3072 | 308,424,850 |
| 2025-09-30 | 67.29 | 189.5623 | 143.2799 | 46.2824 | 3,828.73 | 3,562.85 | 3,451.20 | 29.74 | 0.3003 | 308,557,384 |
| 2025-09-29 | 70.51 | 178.4890 | 131.7093 | 46.7797 | 3,788.59 | 3,540.91 | 3,438.45 | 27.54 | 0.2918 | 308,817,927 |
| 2025-09-26 | 63.52 | 155.1411 | 120.0144 | 35.1267 | 3,737.39 | 3,516.03 | 3,424.39 | 25.17 | 0.2679 | 308,066,572 |
| 2025-09-25 | 62.79 | 151.5932 | 111.2327 | 40.3605 | 3,710.28 | 3,499.79 | 3,414.80 | 24.00 | 0.2619 | 307,966,457 |
| 2025-09-24 | 58.98 | 147.4053 | 101.1426 | 46.2627 | 3,682.94 | 3,483.85 | 3,405.47 | 22.81 | 0.2531 | 307,847,987 |
| 2025-09-23 | 68.96 | 152.6431 | 89.5769 | 63.0662 | 3,665.88 | 3,471.61 | 3,398.08 | 21.52 | 0.2480 | 308,089,192 |
| 2025-09-22 | 85.60 | 137.7628 | 73.8104 | 63.9524 | 3,627.02 | 3,452.51 | 3,387.38 | 18.40 | 0.2241 | 308,493,139 |
| 2025-09-19 | 80.73 | 92.8390 | 57.8223 | 35.0167 | 3,559.34 | 3,424.80 | 3,372.55 | 15.50 | 0.1398 | 308,048,571 |
| 2025-09-18 | 69.55 | 61.1313 | 49.0681 | 12.0632 | 3,512.43 | 3,405.13 | 3,361.92 | 13.43 | 0.0749 | 307,675,793 |
| 2025-09-17 | 63.14 | 51.3352 | 46.0523 | 5.2829 | 3,493.21 | 3,395.31 | 3,356.32 | 13.75 | 0.0851 | 307,565,441 |
| 2025-09-16 | 62.40 | 48.2670 | 44.7316 | 3.5354 | 3,482.50 | 3,388.54 | 3,352.31 | 14.68 | 0.0994 | 307,521,687 |
| 2025-09-15 | 57.26 | 44.6669 | 43.8477 | 0.8192 | 3,471.71 | 3,381.88 | 3,348.40 | 15.33 | 0.1040 | 307,428,319 |
| 2025-09-12 | 60.20 | 46.0404 | 43.6429 | 2.3975 | 3,466.62 | 3,377.20 | 3,345.51 | 15.75 | 0.1080 | 307,490,677 |
| 2025-09-11 | 59.82 | 44.5784 | 43.0436 | 1.5348 | 3,458.37 | 3,371.51 | 3,342.16 | 15.23 | 0.1070 | 307,450,650 |
| 2025-09-10 | 58.33 | 42.5730 | 42.6598 | -0.0869 | 3,449.78 | 3,365.80 | 3,338.83 | 14.73 | 0.1063 | 307,414,309 |
| 2025-09-09 | 54.83 | 41.4304 | 42.6816 | -1.2511 | 3,442.39 | 3,360.57 | 3,335.79 | 14.38 | 0.1074 | 307,367,227 |
| 2025-09-08 | 54.83 | 43.9514 | 42.9943 | 0.9570 | 3,438.96 | 3,356.69 | 3,333.45 | 14.35 | 0.1075 | 307,367,227 |
| 2025-09-05 | 58.10 | 46.5297 | 42.7551 | 3.7746 | 3,435.17 | 3,352.68 | 3,331.07 | 14.15 | 0.1078 | 307,394,328 |
| 2025-09-04 | 59.52 | 45.5801 | 41.8114 | 3.7686 | 3,427.29 | 3,347.35 | 3,328.06 | 13.87 | 0.1072 | 307,430,603 |
| 2025-09-03 | 57.93 | 42.1778 | 40.8693 | 1.3085 | 3,417.00 | 3,341.32 | 3,324.75 | 13.82 | 0.1045 | 307,403,664 |
| 2025-09-02 | 51.60 | 39.7673 | 40.5421 | -0.7749 | 3,408.27 | 3,335.94 | 3,321.81 | 14.20 | 0.1040 | 307,365,858 |
| 2025-09-01 | 51.60 | 45.2757 | 40.7359 | 4.5399 | 3,408.08 | 3,333.43 | 3,320.33 | 15.24 | 0.1062 | 307,365,858 |
| 2025-08-29 | 54.76 | 51.6480 | 39.6009 | 12.0471 | 3,407.88 | 3,330.84 | 3,318.82 | 16.35 | 0.1147 | 307,406,206 |
| 2025-08-28 | 56.78 | 54.9573 | 36.5891 | 18.3681 | 3,403.45 | 3,326.80 | 3,316.61 | 16.64 | 0.1153 | 307,437,473 |
| 2025-08-27 | 62.79 | 55.8363 | 31.9971 | 23.8392 | 3,395.92 | 3,321.78 | 3,313.95 | 16.94 | 0.1142 | 307,499,555 |
| 2025-08-26 | 62.79 | 49.0189 | 26.0373 | 22.9816 | 3,380.22 | 3,314.21 | 3,310.07 | 15.91 | 0.1148 | 307,499,555 |
| 2025-08-25 | 68.61 | 39.6043 | 20.2919 | 19.3124 | 3,362.88 | 3,306.38 | 3,306.12 | 14.71 | 0.1121 | 307,582,921 |
| 2025-08-22 | 63.26 | 20.3937 | 15.4638 | 4.9299 | 3,336.86 | 3,296.09 | 3,301.01 | 13.36 | 0.0921 | 307,425,655 |
| 2025-08-21 | 45.10 | 6.7774 | 14.2313 | -7.4540 | 3,319.69 | 3,289.18 | 3,297.67 | 12.45 | 0.0845 | 307,072,080 |
| 2025-08-20 | 45.10 | 12.7175 | 16.0948 | -3.3773 | 3,324.92 | 3,289.83 | 3,298.13 | 12.43 | 0.0859 | 307,072,080 |
| 2025-08-19 | 49.70 | 20.1144 | 16.9391 | 3.1752 | 3,330.71 | 3,290.50 | 3,298.61 | 12.16 | 0.0875 | 307,146,602 |
| 2025-08-18 | 52.17 | 24.1719 | 16.1453 | 8.0266 | 3,331.83 | 3,289.50 | 3,298.25 | 12.16 | 0.0882 | 307,178,555 |
| 2025-08-14 | 58.08 | 26.4538 | 14.1387 | 12.3151 | 3,330.45 | 3,287.62 | 3,297.46 | 12.64 | 0.0879 | 307,213,124 |
| 2025-08-13 | 56.41 | 23.3815 | 11.0599 | 12.3216 | 3,323.12 | 3,283.81 | 3,295.74 | 11.88 | 0.0872 | 307,132,823 |
| 2025-08-12 | 53.86 | 21.1564 | 7.9795 | 13.1770 | 3,317.14 | 3,280.55 | 3,294.32 | 12.33 | 0.0848 | 307,081,721 |
| 2025-08-11 | 58.65 | 21.0633 | 4.6852 | 16.3780 | 3,313.68 | 3,278.20 | 3,293.39 | 12.43 | 0.0838 | 307,137,242 |
| 2025-08-08 | 57.87 | 16.0561 | 0.5907 | 15.4654 | 3,305.12 | 3,274.24 | 3,291.68 | 12.52 | 0.0796 | 307,101,910 |
| 2025-08-07 | 55.96 | 10.4498 | -3.2756 | 13.7255 | 3,296.71 | 3,270.48 | 3,290.11 | 13.08 | 0.0757 | 307,069,942 |
| 2025-08-06 | 56.92 | 5.6876 | -6.7070 | 12.3946 | 3,290.05 | 3,267.45 | 3,288.93 | 13.43 | 0.0732 | 307,098,547 |
| 2025-08-05 | 54.38 | -1.4916 | -9.8056 | 8.3141 | 3,281.63 | 3,263.97 | 3,287.57 | 14.02 | 0.0695 | 307,045,478 |
| 2025-08-04 | 53.66 | -7.0695 | -11.8842 | 4.8146 | 3,276.01 | 3,261.57 | 3,286.78 | 14.79 | 0.0703 | 307,000,418 |
| 2025-08-01 | 46.57 | -13.0680 | -13.0878 | 0.0198 | 3,270.86 | 3,259.41 | 3,286.13 | 15.90 | 0.0710 | 306,942,375 |
| 2025-07-31 | 53.79 | -11.3706 | -13.0928 | 1.7222 | 3,274.63 | 3,260.24 | 3,286.99 | 17.01 | 0.0729 | 306,988,245 |
| 2025-07-30 | 53.79 | -17.6931 | -13.5233 | -4.1698 | 3,269.86 | 3,258.22 | 3,286.44 | 17.60 | 0.0757 | 306,988,245 |
| 2025-07-29 | 42.48 | -25.5057 | -12.4808 | -13.0249 | 3,264.58 | 3,256.12 | 3,285.87 | 18.24 | 0.0746 | 306,683,726 |
| 2025-07-28 | 41.95 | -22.3791 | -9.2246 | -13.1545 | 3,271.90 | 3,258.19 | 3,287.40 | 17.53 | 0.0746 | 306,638,186 |
| 2025-07-25 | 42.68 | -17.5538 | -5.9360 | -11.6178 | 3,280.52 | 3,260.51 | 3,289.04 | 17.27 | 0.0724 | 306,662,653 |
| 2025-07-24 | 42.21 | -12.1578 | -3.0316 | -9.1262 | 3,289.00 | 3,262.56 | 3,290.53 | 16.59 | 0.0691 | 306,636,679 |
| 2025-07-23 | 45.28 | -4.5847 | -0.7500 | -3.8346 | 3,298.89 | 3,264.85 | 3,292.14 | 15.85 | 0.0647 | 306,684,828 |
| 2025-07-22 | 44.87 | 0.5663 | 0.2086 | 0.3577 | 3,305.09 | 3,265.69 | 3,293.02 | 15.22 | 0.0751 | 306,635,121 |
| 2025-07-21 | 53.50 | 7.6417 | 0.1192 | 7.5225 | 3,312.47 | 3,266.73 | 3,293.99 | 14.54 | 0.0783 | 306,767,857 |
| 2025-07-18 | 52.39 | 4.8522 | -1.7614 | 6.6136 | 3,308.52 | 3,263.91 | 3,293.05 | 15.25 | 0.0773 | 306,737,520 |
| 2025-07-17 | 57.03 | 2.7485 | -3.4148 | 6.1633 | 3,305.73 | 3,261.50 | 3,292.34 | 16.25 | 0.0803 | 306,770,624 |
| 2025-07-16 | 50.36 | -5.5766 | -4.9556 | -0.6210 | 3,296.86 | 3,257.14 | 3,290.70 | 17.41 | 0.0773 | 306,695,471 |
| 2025-07-15 | 51.60 | -6.9577 | -4.8003 | -2.1574 | 3,296.53 | 3,255.69 | 3,290.55 | 17.58 | 0.0787 | 306,746,535 |
| 2025-07-14 | 50.46 | -10.1465 | -4.2610 | -5.8855 | 3,294.59 | 3,253.68 | 3,290.14 | 17.76 | 0.0787 | 306,700,355 |
| 2025-07-11 | 49.36 | -12.5418 | -2.7896 | -9.7522 | 3,294.02 | 3,252.11 | 3,289.97 | 17.96 | 0.0802 | 306,680,717 |
| 2025-07-10 | 49.01 | -13.8893 | -0.3516 | -13.5378 | 3,294.97 | 3,250.99 | 3,290.05 | 18.54 | 0.0821 | 306,650,463 |
| 2025-07-09 | 48.68 | -14.8981 | 3.0329 | -17.9310 | 3,296.54 | 3,250.01 | 3,290.22 | 18.54 | 0.0936 | 306,619,832 |
| 2025-07-08 | 44.34 | -15.4599 | 7.5156 | -22.9756 | 3,298.81 | 3,249.16 | 3,290.48 | 18.36 | 0.0976 | 306,596,829 |
| 2025-07-07 | 44.34 | -9.3340 | 13.2595 | -22.5935 | 3,308.16 | 3,250.49 | 3,291.83 | 17.53 | 0.0960 | 306,596,829 |
| 2025-07-04 | 43.70 | -1.3792 | 18.9079 | -20.2871 | 3,318.49 | 3,251.86 | 3,293.21 | 17.01 | 0.0977 | 306,572,485 |
| 2025-07-03 | 52.58 | 9.8121 | 23.9797 | -14.1676 | 3,330.96 | 3,253.62 | 3,294.77 | 16.44 | 0.0879 | 306,764,380 |
| 2025-07-02 | 48.32 | 7.6628 | 27.5216 | -19.8588 | 3,327.91 | 3,250.01 | 3,293.68 | 17.00 | 0.0879 | 306,700,429 |
| 2025-07-01 | 52.04 | 11.9352 | 32.4863 | -20.5511 | 3,331.90 | 3,248.66 | 3,293.74 | 17.59 | 0.0865 | 306,745,839 |
| 2025-06-30 | 43.24 | 11.1057 | 37.6240 | -26.5183 | 3,329.99 | 3,245.22 | 3,292.79 | 17.59 | 0.0881 | 306,689,666 |
| 2025-06-27 | 46.27 | 23.1218 | 44.2536 | -21.1319 | 3,341.57 | 3,246.08 | 3,294.02 | 16.59 | 0.0786 | 306,783,990 |
| 2025-06-26 | 47.19 | 33.0314 | 49.5366 | -16.5052 | 3,349.10 | 3,245.27 | 3,294.42 | 16.64 | 0.0742 | 306,825,207 |
| 2025-06-25 | 58.36 | 43.6720 | 53.6629 | -9.9909 | 3,355.85 | 3,243.92 | 3,294.58 | 16.70 | 0.0726 | 306,910,461 |
| 2025-06-24 | 56.19 | 40.8362 | 56.1606 | -15.3244 | 3,346.99 | 3,237.27 | 3,292.13 | 17.12 | 0.0727 | 306,860,028 |
| 2025-06-23 | 49.14 | 40.1864 | 59.9917 | -19.8053 | 3,340.89 | 3,231.59 | 3,290.24 | 17.80 | 0.0840 | 306,793,189 |
| 2025-06-20 | 56.29 | 48.9542 | 64.9430 | -15.9888 | 3,344.67 | 3,229.10 | 3,289.99 | 19.12 | 0.0874 | 306,837,263 |
| 2025-06-19 | 52.10 | 50.7786 | 68.9402 | -18.1616 | 3,339.89 | 3,223.65 | 3,288.31 | 20.27 | 0.0888 | 306,800,169 |
| 2025-06-18 | 54.30 | 57.9686 | 73.4806 | -15.5121 | 3,340.41 | 3,219.87 | 3,287.52 | 21.72 | 0.0960 | 306,839,708 |
| 2025-06-17 | 50.42 | 63.7569 | 77.3586 | -13.6017 | 3,338.35 | 3,215.12 | 3,286.31 | 23.28 | 0.1018 | 306,765,125 |
| 2025-06-16 | 55.20 | 75.3085 | 80.7591 | -5.4505 | 3,341.33 | 3,211.90 | 3,285.91 | 25.05 | 0.1053 | 306,817,207 |
| 2025-06-13 | 56.56 | 83.3572 | 82.1217 | 1.2355 | 3,338.84 | 3,206.71 | 3,284.58 | 26.47 | 0.1062 | 306,854,916 |
| 2025-06-12 | 67.94 | 90.8904 | 81.8128 | 9.0776 | 3,334.51 | 3,200.84 | 3,282.97 | 27.93 | 0.1058 | 306,954,745 |
| 2025-06-11 | 65.28 | 87.9836 | 79.5434 | 8.4401 | 3,318.14 | 3,191.04 | 3,279.49 | 27.42 | 0.0968 | 306,908,301 |
| 2025-06-10 | 65.85 | 87.5754 | 77.4334 | 10.1420 | 3,304.79 | 3,182.43 | 3,276.71 | 27.15 | 0.0921 | 306,944,651 |
| 2025-06-09 | 72.83 | 85.2715 | 74.8979 | 10.3736 | 3,289.50 | 3,173.36 | 3,273.80 | 26.22 | 0.0879 | 306,997,202 |
| 2025-06-05 | 67.17 | 74.9815 | 72.3045 | 2.6770 | 3,266.29 | 3,161.95 | 3,269.83 | 25.21 | 0.0698 | 306,900,152 |
| 2025-06-04 | 64.56 | 71.4480 | 71.6352 | -0.1872 | 3,251.69 | 3,153.71 | 3,267.56 | 25.21 | 0.0825 | 306,839,557 |
| 2025-06-02 | 60.95 | 69.9715 | 71.6820 | -1.7106 | 3,239.76 | 3,146.55 | 3,265.92 | 25.70 | 0.0950 | 306,804,307 |
| 2025-05-30 | 60.20 | 72.1600 | 72.1097 | 0.0503 | 3,231.84 | 3,140.84 | 3,265.10 | 26.79 | 0.1085 | 306,781,837 |
| 2025-05-29 | 64.84 | 74.9219 | 72.0971 | 2.8248 | 3,224.14 | 3,135.27 | 3,264.43 | 27.64 | 0.1111 | 306,802,401 |
| 2025-05-28 | 64.20 | 73.2847 | 71.3909 | 1.8938 | 3,211.42 | 3,128.16 | 3,263.07 | 28.47 | 0.1109 | 306,766,353 |
| 2025-05-27 | 62.29 | 71.1472 | 70.9175 | 0.2297 | 3,198.41 | 3,121.15 | 3,261.86 | 29.47 | 0.1064 | 306,706,214 |
| 2025-05-26 | 62.81 | 70.4386 | 70.8600 | -0.4214 | 3,187.19 | 3,114.92 | 3,261.14 | 30.81 | 0.1044 | 306,736,388 |
| 2025-05-23 | 55.58 | 68.0005 | 70.9654 | -2.9649 | 3,174.26 | 3,108.31 | 3,260.32 | 32.31 | 0.1042 | 306,680,387 |
| 2025-05-22 | 60.81 | 74.5905 | 71.7066 | 2.8839 | 3,171.03 | 3,105.03 | 3,261.25 | 34.72 | 0.1145 | 306,715,637 |
| 2025-05-21 | 64.76 | 76.8258 | 70.9856 | 5.8402 | 3,162.19 | 3,099.94 | 3,261.35 | 34.86 | 0.1202 | 306,750,956 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.