모다이노칩 (080420)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,681
전일대비: -4 (-0.24%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 19.61 | -92.0740 | -93.0597 | 0.9857 | 1,775.70 | 1,965.81 | 2,074.08 | 44.90 | 0.2442 | 194,818,915 |
| 2025-11-13 | 19.93 | -95.3129 | -93.3061 | -2.0068 | 1,785.67 | 1,975.46 | 2,080.68 | 43.69 | 0.2502 | 194,827,752 |
| 2025-11-12 | 15.03 | -98.4678 | -92.8044 | -5.6634 | 1,796.26 | 1,985.31 | 2,087.33 | 42.39 | 0.2521 | 194,823,767 |
| 2025-11-11 | 15.20 | -99.5351 | -91.3886 | -8.1465 | 1,809.55 | 1,996.00 | 2,094.35 | 40.99 | 0.2472 | 194,852,917 |
| 2025-11-10 | 16.62 | -99.7550 | -89.3520 | -10.4030 | 1,823.93 | 2,006.94 | 2,101.43 | 39.59 | 0.2387 | 194,874,231 |
| 2025-11-07 | 8.35 | -101.0283 | -86.7512 | -14.2771 | 1,837.29 | 2,017.45 | 2,108.23 | 38.09 | 0.2337 | 194,830,810 |
| 2025-11-06 | 8.60 | -98.6386 | -83.1820 | -15.4566 | 1,854.69 | 2,029.16 | 2,115.56 | 35.50 | 0.2187 | 194,838,853 |
| 2025-11-05 | 8.82 | -94.9682 | -79.3178 | -15.6504 | 1,873.07 | 2,041.00 | 2,122.88 | 32.83 | 0.2024 | 194,858,932 |
| 2025-11-04 | 10.11 | -89.6149 | -75.4052 | -14.2097 | 1,892.66 | 2,053.00 | 2,130.20 | 30.01 | 0.1806 | 194,870,835 |
| 2025-11-03 | 10.29 | -85.3477 | -71.8527 | -13.4950 | 1,910.31 | 2,064.12 | 2,137.01 | 27.16 | 0.1620 | 194,880,224 |
| 2025-10-31 | 11.45 | -79.1689 | -68.4790 | -10.6899 | 1,929.29 | 2,075.44 | 2,143.85 | 24.27 | 0.1397 | 194,897,231 |
| 2025-10-30 | 13.59 | -73.1855 | -65.8065 | -7.3790 | 1,947.11 | 2,086.13 | 2,150.30 | 21.49 | 0.1236 | 194,949,639 |
| 2025-10-29 | 15.50 | -69.0658 | -63.9618 | -5.1040 | 1,962.07 | 2,095.66 | 2,156.11 | 19.07 | 0.1207 | 194,966,762 |
| 2025-10-28 | 15.69 | -66.0612 | -62.6858 | -3.3754 | 1,975.23 | 2,104.43 | 2,161.47 | 16.97 | 0.1214 | 194,975,452 |
| 2025-10-27 | 17.73 | -61.5707 | -61.8419 | 0.2712 | 1,989.47 | 2,113.40 | 2,166.87 | 14.77 | 0.1159 | 194,991,864 |
| 2025-10-24 | 24.40 | -57.9982 | -61.9097 | 3.9115 | 2,002.04 | 2,121.65 | 2,171.86 | 12.60 | 0.1192 | 195,031,608 |
| 2025-10-23 | 26.73 | -59.5184 | -62.8876 | 3.3692 | 2,008.78 | 2,127.87 | 2,175.79 | 12.18 | 0.1334 | 195,035,506 |
| 2025-10-22 | 26.73 | -62.3239 | -63.7299 | 1.4060 | 2,014.44 | 2,133.73 | 2,179.50 | 11.85 | 0.1454 | 195,035,506 |
| 2025-10-21 | 21.80 | -64.9983 | -64.0814 | -0.9169 | 2,020.70 | 2,139.79 | 2,183.28 | 11.75 | 0.1514 | 195,033,320 |
| 2025-10-20 | 21.04 | -66.1427 | -63.8522 | -2.2905 | 2,028.99 | 2,146.50 | 2,187.33 | 11.64 | 0.1526 | 195,028,246 |
| 2025-10-17 | 23.47 | -66.4376 | -63.2795 | -3.1581 | 2,038.35 | 2,153.50 | 2,191.49 | 11.59 | 0.1536 | 195,033,146 |
| 2025-10-16 | 22.39 | -68.1895 | -62.4900 | -5.6995 | 2,046.29 | 2,159.95 | 2,195.33 | 11.84 | 0.1580 | 195,031,296 |
| 2025-10-15 | 19.55 | -69.1283 | -61.0651 | -8.0632 | 2,055.37 | 2,166.73 | 2,199.29 | 11.84 | 0.1571 | 195,025,689 |
| 2025-10-14 | 18.52 | -68.5065 | -59.0493 | -9.4572 | 2,066.25 | 2,174.01 | 2,203.44 | 11.84 | 0.1513 | 195,019,422 |
| 2025-10-13 | 21.13 | -66.4109 | -56.6850 | -9.7258 | 2,078.59 | 2,181.64 | 2,207.72 | 11.96 | 0.1436 | 195,039,646 |
| 2025-10-10 | 17.65 | -65.9265 | -54.2536 | -11.6729 | 2,088.97 | 2,188.47 | 2,211.54 | 12.33 | 0.1371 | 195,033,306 |
| 2025-10-02 | 19.48 | -63.3312 | -51.3353 | -11.9958 | 2,101.49 | 2,195.88 | 2,215.60 | 12.84 | 0.1269 | 195,055,566 |
| 2025-10-01 | 17.41 | -61.4392 | -48.3364 | -13.1028 | 2,112.91 | 2,202.76 | 2,219.35 | 13.81 | 0.1167 | 195,041,775 |
| 2025-09-30 | 17.76 | -57.5198 | -45.0607 | -12.4591 | 2,126.17 | 2,210.07 | 2,223.25 | 13.86 | 0.1127 | 195,046,674 |
| 2025-09-29 | 19.06 | -52.1896 | -41.9459 | -10.2437 | 2,140.29 | 2,217.46 | 2,227.14 | 13.93 | 0.1042 | 195,058,890 |
| 2025-09-26 | 22.45 | -46.4601 | -39.3850 | -7.0751 | 2,154.00 | 2,224.49 | 2,230.79 | 13.32 | 0.0970 | 195,076,012 |
| 2025-09-25 | 26.88 | -42.5440 | -37.6162 | -4.9278 | 2,164.95 | 2,230.41 | 2,233.82 | 13.78 | 0.0956 | 195,086,029 |
| 2025-09-24 | 28.18 | -40.9995 | -36.3843 | -4.6152 | 2,172.84 | 2,235.17 | 2,236.24 | 14.23 | 0.0977 | 195,089,175 |
| 2025-09-23 | 26.54 | -39.4500 | -35.2304 | -4.2196 | 2,180.51 | 2,239.75 | 2,238.53 | 14.43 | 0.0984 | 195,081,861 |
| 2025-09-22 | 31.16 | -36.3894 | -34.1755 | -2.2139 | 2,189.51 | 2,244.66 | 2,240.94 | 15.52 | 0.0977 | 195,093,211 |
| 2025-09-19 | 35.24 | -35.5173 | -33.6221 | -1.8953 | 2,195.77 | 2,248.55 | 2,242.81 | 15.97 | 0.0995 | 195,119,831 |
| 2025-09-18 | 36.11 | -36.4331 | -33.1483 | -3.2848 | 2,200.06 | 2,251.72 | 2,244.28 | 15.47 | 0.0999 | 195,124,908 |
| 2025-09-17 | 31.35 | -37.5810 | -32.3271 | -5.2539 | 2,204.28 | 2,254.83 | 2,245.70 | 14.94 | 0.0990 | 195,117,782 |
| 2025-09-16 | 29.73 | -36.9723 | -31.0136 | -5.9587 | 2,210.52 | 2,258.55 | 2,247.39 | 15.02 | 0.0952 | 195,111,152 |
| 2025-09-15 | 32.59 | -35.1485 | -29.5239 | -5.6246 | 2,217.94 | 2,262.57 | 2,249.20 | 15.12 | 0.0892 | 195,137,431 |
| 2025-09-12 | 36.68 | -34.3458 | -28.1177 | -6.2281 | 2,224.04 | 2,266.04 | 2,250.70 | 14.45 | 0.0848 | 195,150,147 |
| 2025-09-11 | 31.92 | -35.3672 | -26.5607 | -8.8064 | 2,228.15 | 2,268.79 | 2,251.80 | 14.62 | 0.0881 | 195,141,320 |
| 2025-09-10 | 28.60 | -34.6290 | -24.3591 | -10.2699 | 2,234.27 | 2,272.14 | 2,253.18 | 15.27 | 0.0885 | 195,132,834 |
| 2025-09-09 | 30.68 | -32.1651 | -21.7916 | -10.3734 | 2,242.09 | 2,275.94 | 2,254.74 | 16.42 | 0.0823 | 195,184,696 |
| 2025-09-08 | 27.40 | -30.0796 | -19.1983 | -10.8813 | 2,249.16 | 2,279.36 | 2,256.08 | 17.56 | 0.0768 | 195,168,571 |
| 2025-09-05 | 28.66 | -25.9620 | -16.4779 | -9.4840 | 2,258.01 | 2,283.24 | 2,257.61 | 18.28 | 0.0669 | 195,179,041 |
| 2025-09-04 | 23.79 | -21.3470 | -14.1069 | -7.2401 | 2,266.75 | 2,286.91 | 2,259.00 | 19.05 | 0.0578 | 195,154,237 |
| 2025-09-03 | 38.42 | -13.6189 | -12.2969 | -1.3219 | 2,277.99 | 2,291.21 | 2,260.67 | 19.89 | 0.0369 | 195,161,660 |
| 2025-09-02 | 38.42 | -12.7205 | -11.9664 | -0.7540 | 2,280.94 | 2,292.61 | 2,260.85 | 19.99 | 0.0355 | 195,161,660 |
| 2025-09-01 | 42.15 | -11.3888 | -11.7779 | 0.3891 | 2,284.19 | 2,294.05 | 2,261.03 | 19.74 | 0.0347 | 195,165,567 |
| 2025-08-29 | 44.84 | -11.0507 | -11.8752 | 0.8245 | 2,286.21 | 2,295.04 | 2,260.96 | 18.91 | 0.0340 | 195,166,621 |
| 2025-08-28 | 44.84 | -11.4766 | -12.0813 | 0.6048 | 2,287.39 | 2,295.72 | 2,260.72 | 18.01 | 0.0382 | 195,166,621 |
| 2025-08-27 | 44.84 | -11.8532 | -12.2325 | 0.3793 | 2,288.70 | 2,296.42 | 2,260.49 | 17.04 | 0.0400 | 195,166,621 |
| 2025-08-26 | 48.56 | -12.1616 | -12.3274 | 0.1658 | 2,290.14 | 2,297.14 | 2,260.24 | 15.50 | 0.0414 | 195,171,170 |
| 2025-08-25 | 48.56 | -13.9055 | -12.3688 | -1.5367 | 2,290.15 | 2,297.39 | 2,259.74 | 14.73 | 0.0429 | 195,171,170 |
| 2025-08-22 | 43.13 | -15.9292 | -11.9846 | -3.9445 | 2,290.17 | 2,297.64 | 2,259.23 | 14.20 | 0.0482 | 195,168,724 |
| 2025-08-21 | 40.20 | -16.2440 | -10.9985 | -5.2455 | 2,292.29 | 2,298.57 | 2,259.05 | 13.62 | 0.0513 | 195,166,229 |
| 2025-08-20 | 38.73 | -15.3914 | -9.6871 | -5.7043 | 2,295.69 | 2,299.88 | 2,259.04 | 12.40 | 0.0523 | 195,160,563 |
| 2025-08-19 | 37.31 | -13.5702 | -8.2610 | -5.3092 | 2,299.97 | 2,301.40 | 2,259.10 | 11.07 | 0.0502 | 195,144,684 |
| 2025-08-18 | 37.31 | -10.5392 | -6.9337 | -3.6055 | 2,305.23 | 2,303.14 | 2,259.26 | 10.66 | 0.0470 | 195,144,684 |
| 2025-08-14 | 50.50 | -6.5173 | -6.0324 | -0.4849 | 2,311.05 | 2,304.95 | 2,259.41 | 10.36 | 0.0425 | 195,157,035 |
| 2025-08-13 | 51.80 | -7.9072 | -5.9111 | -1.9961 | 2,310.63 | 2,304.61 | 2,258.48 | 10.36 | 0.0433 | 195,159,189 |
| 2025-08-12 | 43.67 | -10.0753 | -5.4121 | -4.6633 | 2,309.65 | 2,304.08 | 2,257.44 | 10.53 | 0.0440 | 195,150,081 |
| 2025-08-11 | 43.67 | -9.6416 | -4.2463 | -5.3953 | 2,311.71 | 2,304.56 | 2,256.90 | 11.23 | 0.0423 | 195,150,081 |
| 2025-08-08 | 40.80 | -8.9477 | -2.8975 | -6.0502 | 2,314.00 | 2,305.05 | 2,256.34 | 11.99 | 0.0406 | 195,147,188 |
| 2025-08-07 | 46.28 | -6.9137 | -1.3849 | -5.5288 | 2,317.58 | 2,305.90 | 2,255.94 | 12.24 | 0.0369 | 195,148,432 |
| 2025-08-06 | 41.94 | -6.7625 | -0.0027 | -6.7598 | 2,318.90 | 2,305.93 | 2,255.12 | 12.52 | 0.0362 | 195,133,466 |
| 2025-08-05 | 41.94 | -4.9439 | 1.6873 | -6.6311 | 2,321.95 | 2,306.47 | 2,254.53 | 12.96 | 0.0330 | 195,133,466 |
| 2025-08-04 | 45.08 | -2.5507 | 3.3450 | -5.8958 | 2,325.31 | 2,307.03 | 2,253.94 | 13.25 | 0.0289 | 195,136,646 |
| 2025-08-01 | 39.47 | -0.9864 | 4.8190 | -5.8053 | 2,327.45 | 2,307.10 | 2,253.08 | 14.21 | 0.0272 | 195,133,980 |
| 2025-07-31 | 50.18 | 3.0610 | 6.2703 | -3.2093 | 2,331.91 | 2,307.85 | 2,252.54 | 15.24 | 0.0202 | 195,140,178 |
| 2025-07-30 | 47.22 | 3.6007 | 7.0726 | -3.4720 | 2,332.12 | 2,307.10 | 2,251.24 | 16.03 | 0.0205 | 195,138,493 |
| 2025-07-29 | 47.22 | 5.2552 | 7.9406 | -2.6854 | 2,333.39 | 2,306.66 | 2,250.08 | 16.55 | 0.0238 | 195,138,493 |
| 2025-07-28 | 47.22 | 7.2906 | 8.6120 | -1.3214 | 2,334.80 | 2,306.21 | 2,248.91 | 17.48 | 0.0234 | 195,138,493 |
| 2025-07-25 | 55.07 | 9.7824 | 8.9424 | 0.8401 | 2,336.36 | 2,305.74 | 2,247.71 | 18.47 | 0.0439 | 195,142,907 |
| 2025-07-24 | 55.07 | 9.7660 | 8.7323 | 1.0337 | 2,334.92 | 2,304.24 | 2,245.99 | 19.32 | 0.0434 | 195,142,907 |
| 2025-07-23 | 55.07 | 9.6031 | 8.4739 | 1.1292 | 2,333.34 | 2,302.69 | 2,244.25 | 20.67 | 0.0426 | 195,142,907 |
| 2025-07-22 | 52.98 | 9.2555 | 8.1916 | 1.0639 | 2,331.58 | 2,301.09 | 2,242.47 | 22.12 | 0.0418 | 195,141,877 |
| 2025-07-21 | 55.37 | 9.6953 | 7.9256 | 1.7697 | 2,330.69 | 2,299.77 | 2,240.83 | 22.75 | 0.0428 | 195,144,031 |
| 2025-07-18 | 56.55 | 9.0975 | 7.4832 | 1.6143 | 2,328.66 | 2,298.07 | 2,238.99 | 23.08 | 0.0433 | 195,145,838 |
| 2025-07-17 | 53.80 | 7.6931 | 7.0797 | 0.6134 | 2,325.89 | 2,296.14 | 2,237.05 | 23.44 | 0.0422 | 195,139,557 |
| 2025-07-16 | 53.80 | 7.3159 | 6.9263 | 0.3896 | 2,324.40 | 2,294.65 | 2,235.31 | 23.94 | 0.0419 | 195,139,557 |
| 2025-07-15 | 50.18 | 6.7280 | 6.8289 | -0.1009 | 2,322.76 | 2,293.11 | 2,233.56 | 24.90 | 0.0436 | 195,135,925 |
| 2025-07-14 | 53.08 | 7.9162 | 6.8541 | 1.0621 | 2,323.05 | 2,292.20 | 2,232.10 | 26.51 | 0.0445 | 195,137,677 |
| 2025-07-11 | 53.08 | 7.7903 | 6.5886 | 1.2017 | 2,321.80 | 2,290.75 | 2,230.37 | 28.24 | 0.0442 | 195,137,677 |
| 2025-07-10 | 53.97 | 7.5164 | 6.2882 | 1.2282 | 2,320.41 | 2,289.25 | 2,228.61 | 29.61 | 0.0443 | 195,148,056 |
| 2025-07-09 | 53.97 | 6.5483 | 5.9811 | 0.5672 | 2,318.34 | 2,287.53 | 2,226.74 | 29.99 | 0.0438 | 195,148,056 |
| 2025-07-08 | 53.29 | 5.2174 | 5.8393 | -0.6219 | 2,316.06 | 2,285.75 | 2,224.84 | 30.40 | 0.0442 | 195,141,323 |
| 2025-07-07 | 51.29 | 3.9519 | 5.9948 | -2.0429 | 2,314.07 | 2,284.08 | 2,222.99 | 31.09 | 0.0442 | 195,137,856 |
| 2025-07-04 | 51.29 | 3.8065 | 6.5055 | -2.6991 | 2,313.45 | 2,282.87 | 2,221.36 | 32.67 | 0.0449 | 195,137,856 |
| 2025-07-03 | 51.93 | 3.5655 | 7.1803 | -3.6148 | 2,312.76 | 2,281.61 | 2,219.70 | 33.57 | 0.0455 | 195,162,416 |
| 2025-07-02 | 48.97 | 2.6969 | 8.0840 | -5.3871 | 2,311.47 | 2,280.14 | 2,217.93 | 34.83 | 0.0455 | 195,148,425 |
| 2025-07-01 | 51.94 | 4.0946 | 9.4308 | -5.3362 | 2,312.68 | 2,279.46 | 2,216.55 | 35.63 | 0.0463 | 195,153,051 |
| 2025-06-30 | 39.72 | 3.2734 | 10.7648 | -7.4914 | 2,311.38 | 2,277.92 | 2,214.73 | 36.50 | 0.0492 | 195,141,374 |
| 2025-06-27 | 51.12 | 11.3414 | 12.6377 | -1.2963 | 2,319.42 | 2,279.37 | 2,214.39 | 38.62 | 0.0374 | 195,166,469 |
| 2025-06-26 | 52.77 | 12.8196 | 12.9618 | -0.1422 | 2,319.36 | 2,278.00 | 2,212.61 | 39.31 | 0.0376 | 195,172,435 |
| 2025-06-25 | 51.31 | 13.5016 | 12.9973 | 0.5042 | 2,318.24 | 2,276.23 | 2,210.64 | 39.90 | 0.0447 | 195,157,494 |
| 2025-06-24 | 57.05 | 15.1939 | 12.8713 | 2.3226 | 2,318.05 | 2,274.75 | 2,208.80 | 38.74 | 0.0495 | 195,173,545 |
| 2025-06-23 | 57.05 | 13.5692 | 12.2906 | 1.2786 | 2,314.16 | 2,272.03 | 2,206.34 | 37.49 | 0.0482 | 195,173,545 |
| 2025-06-20 | 55.20 | 11.2982 | 11.9710 | -0.6728 | 2,309.86 | 2,269.22 | 2,203.85 | 36.15 | 0.0456 | 195,166,980 |
| 2025-06-19 | 53.33 | 9.7625 | 12.1392 | -2.3767 | 2,306.69 | 2,266.82 | 2,201.56 | 35.08 | 0.0446 | 195,160,361 |
| 2025-06-18 | 48.69 | 9.1876 | 12.7334 | -3.5457 | 2,304.77 | 2,264.84 | 2,199.48 | 33.93 | 0.0450 | 195,143,803 |
| 2025-06-17 | 50.01 | 11.8839 | 13.6198 | -1.7359 | 2,306.32 | 2,263.99 | 2,197.96 | 33.60 | 0.0466 | 195,157,331 |
| 2025-06-16 | 53.36 | 14.1343 | 14.0538 | 0.0805 | 2,306.98 | 2,262.77 | 2,196.25 | 32.71 | 0.0466 | 195,182,562 |
| 2025-06-13 | 50.92 | 14.2555 | 14.0336 | 0.2219 | 2,305.09 | 2,260.66 | 2,194.08 | 32.43 | 0.0459 | 195,176,546 |
| 2025-06-12 | 54.22 | 16.2393 | 13.9782 | 2.2611 | 2,305.10 | 2,259.16 | 2,192.22 | 32.37 | 0.0528 | 195,179,536 |
| 2025-06-11 | 56.25 | 15.9897 | 13.4129 | 2.5768 | 2,302.48 | 2,256.76 | 2,189.90 | 32.31 | 0.0537 | 195,182,441 |
| 2025-06-10 | 51.77 | 13.9112 | 12.7687 | 1.1425 | 2,298.00 | 2,253.77 | 2,187.30 | 32.24 | 0.0538 | 195,176,941 |
| 2025-06-09 | 56.47 | 15.1287 | 12.4831 | 2.6457 | 2,297.26 | 2,252.03 | 2,185.32 | 32.17 | 0.0537 | 195,226,706 |
| 2025-06-05 | 56.47 | 12.8990 | 11.8216 | 1.0774 | 2,292.76 | 2,249.05 | 2,182.72 | 30.77 | 0.0557 | 195,226,706 |
| 2025-06-04 | 54.43 | 9.8655 | 11.5523 | -1.6868 | 2,287.79 | 2,245.96 | 2,180.07 | 29.37 | 0.0536 | 195,220,666 |
| 2025-06-02 | 51.26 | 7.8864 | 11.9740 | -4.0876 | 2,284.40 | 2,243.45 | 2,177.72 | 27.91 | 0.0530 | 195,206,402 |
| 2025-05-30 | 49.63 | 8.3003 | 12.9959 | -4.6956 | 2,283.81 | 2,241.88 | 2,175.84 | 26.76 | 0.0603 | 195,201,156 |
| 2025-05-29 | 52.91 | 10.2350 | 14.1698 | -3.9348 | 2,284.74 | 2,240.75 | 2,174.17 | 24.96 | 0.0611 | 195,207,636 |
| 2025-05-28 | 53.46 | 9.5011 | 15.1535 | -5.6524 | 2,282.61 | 2,238.58 | 2,171.97 | 23.72 | 0.0620 | 195,209,224 |
| 2025-05-27 | 47.96 | 7.9170 | 16.5666 | -8.6496 | 2,279.72 | 2,236.16 | 2,169.65 | 22.38 | 0.0716 | 195,206,213 |
| 2025-05-26 | 48.44 | 11.3800 | 18.7290 | -7.3490 | 2,282.33 | 2,235.52 | 2,168.22 | 21.58 | 0.0720 | 195,210,653 |
| 2025-05-23 | 50.33 | 15.1254 | 20.5662 | -5.4408 | 2,284.68 | 2,234.69 | 2,166.67 | 21.22 | 0.0724 | 195,215,319 |
| 2025-05-22 | 50.78 | 17.6496 | 21.9264 | -4.2768 | 2,285.17 | 2,233.15 | 2,164.77 | 20.99 | 0.0742 | 195,218,478 |
| 2025-05-21 | 50.36 | 20.1055 | 22.9956 | -2.8901 | 2,285.19 | 2,231.39 | 2,162.75 | 20.90 | 0.0741 | 195,212,611 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.