비보존 제약 (082800)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 4,545
전일대비: -50 (-1.09%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 26.34 | -373.4643 | -393.2055 | 19.7412 | 5,102.28 | 5,925.35 | 6,316.13 | 22.62 | 0.1503 | 262,838,998 |
| 2025-11-13 | 27.14 | -367.8302 | -398.1408 | 30.3106 | 5,160.94 | 5,972.14 | 6,345.90 | 21.86 | 0.1278 | 263,091,096 |
| 2025-11-12 | 27.52 | -360.3796 | -405.7184 | 45.3388 | 5,220.51 | 6,018.82 | 6,375.32 | 21.05 | 0.1035 | 263,363,464 |
| 2025-11-11 | 33.77 | -348.1735 | -417.0531 | 68.8796 | 5,283.72 | 6,066.24 | 6,404.83 | 20.23 | 0.0800 | 264,424,157 |
| 2025-11-10 | 35.25 | -363.1661 | -434.2730 | 71.1069 | 5,316.74 | 6,103.40 | 6,428.94 | 20.49 | 0.0789 | 264,783,634 |
| 2025-11-07 | 33.11 | -384.1470 | -452.0498 | 67.9028 | 5,345.87 | 6,139.45 | 6,452.28 | 21.10 | 0.2534 | 264,588,898 |
| 2025-11-06 | 36.48 | -399.7386 | -469.0255 | 69.2868 | 5,383.86 | 6,178.58 | 6,476.94 | 21.75 | 0.3471 | 264,842,375 |
| 2025-11-05 | 33.02 | -430.6249 | -486.3472 | 55.7223 | 5,408.48 | 6,213.45 | 6,499.25 | 22.88 | 0.4270 | 264,594,831 |
| 2025-11-04 | 30.29 | -454.6197 | -500.2778 | 45.6581 | 5,445.16 | 6,252.55 | 6,523.44 | 23.48 | 0.4759 | 264,207,117 |
| 2025-11-03 | 31.13 | -471.5058 | -511.6923 | 40.1864 | 5,493.07 | 6,295.34 | 6,549.21 | 24.48 | 0.5033 | 264,604,390 |
| 2025-10-31 | 31.79 | -491.2914 | -521.7389 | 30.4475 | 5,540.76 | 6,337.90 | 6,574.57 | 25.83 | 0.5253 | 265,057,105 |
| 2025-10-30 | 29.00 | -513.4716 | -529.3508 | 15.8792 | 5,589.27 | 6,380.54 | 6,599.69 | 26.26 | 0.5467 | 264,857,615 |
| 2025-10-29 | 30.44 | -526.1675 | -533.3206 | 7.1531 | 5,651.29 | 6,427.34 | 6,626.58 | 26.72 | 0.5628 | 265,203,289 |
| 2025-10-28 | 32.71 | -544.9005 | -535.1088 | -9.7916 | 5,709.32 | 6,472.33 | 6,652.23 | 27.60 | 0.5784 | 265,495,511 |
| 2025-10-27 | 30.47 | -576.1575 | -532.6609 | -43.4966 | 5,757.67 | 6,513.77 | 6,675.80 | 28.55 | 0.5893 | 265,155,801 |
| 2025-10-24 | 29.53 | -600.5451 | -521.7868 | -78.7584 | 5,818.48 | 6,558.98 | 6,700.94 | 29.03 | 0.5942 | 264,785,795 |
| 2025-10-23 | 26.79 | -619.8829 | -502.0972 | -117.7857 | 5,888.85 | 6,606.74 | 6,727.01 | 29.56 | 0.5875 | 264,254,184 |
| 2025-10-22 | 26.19 | -626.3847 | -472.6508 | -153.7339 | 5,976.10 | 6,659.17 | 6,755.02 | 29.11 | 0.5759 | 263,924,861 |
| 2025-10-21 | 21.78 | -623.5360 | -434.2173 | -189.3187 | 6,074.63 | 6,714.06 | 6,783.85 | 27.66 | 0.5587 | 263,559,645 |
| 2025-10-20 | 21.86 | -595.5577 | -386.8876 | -208.6701 | 6,199.33 | 6,775.89 | 6,815.68 | 25.63 | 0.5235 | 263,850,673 |
| 2025-10-17 | 21.86 | -552.2027 | -334.7201 | -217.4826 | 6,336.10 | 6,839.48 | 6,847.87 | 23.45 | 0.5064 | 263,850,673 |
| 2025-10-16 | 22.81 | -488.8340 | -280.3495 | -208.4845 | 6,487.27 | 6,905.23 | 6,880.61 | 21.12 | 0.4644 | 264,369,293 |
| 2025-10-15 | 24.40 | -414.0784 | -228.2283 | -185.8501 | 6,640.67 | 6,968.79 | 6,911.71 | 18.78 | 0.4025 | 264,964,872 |
| 2025-10-14 | 20.99 | -334.0221 | -181.7658 | -152.2562 | 6,788.11 | 7,027.40 | 6,939.81 | 16.39 | 0.3412 | 264,445,639 |
| 2025-10-13 | 35.76 | -212.7280 | -143.7018 | -69.0262 | 6,965.80 | 7,092.73 | 6,970.73 | 13.81 | 0.2433 | 267,101,672 |
| 2025-10-10 | 37.72 | -195.3275 | -126.4452 | -68.8822 | 7,016.94 | 7,113.50 | 6,978.98 | 14.01 | 0.2576 | 267,332,567 |
| 2025-10-02 | 41.16 | -181.4770 | -109.2247 | -72.2523 | 7,061.88 | 7,131.25 | 6,985.51 | 14.60 | 0.2503 | 267,640,647 |
| 2025-10-01 | 39.16 | -179.4863 | -91.1616 | -88.3247 | 7,092.60 | 7,143.49 | 6,989.14 | 15.53 | 0.2422 | 267,475,756 |
| 2025-09-30 | 36.58 | -167.2075 | -69.0804 | -98.1271 | 7,133.93 | 7,158.53 | 6,994.00 | 16.46 | 0.2311 | 267,245,046 |
| 2025-09-29 | 37.40 | -139.9395 | -44.5486 | -95.3909 | 7,189.08 | 7,177.12 | 7,000.45 | 16.43 | 0.2153 | 267,437,819 |
| 2025-09-26 | 39.70 | -108.1912 | -20.7009 | -87.4903 | 7,244.77 | 7,194.65 | 7,006.17 | 16.40 | 0.1977 | 267,715,396 |
| 2025-09-25 | 41.93 | -80.3495 | 1.1717 | -81.5212 | 7,291.59 | 7,208.03 | 7,009.64 | 16.98 | 0.1843 | 267,931,635 |
| 2025-09-24 | 44.05 | -56.8811 | 21.5520 | -78.4331 | 7,329.65 | 7,217.45 | 7,010.97 | 18.02 | 0.1750 | 268,144,610 |
| 2025-09-23 | 43.61 | -38.3177 | 41.1602 | -79.4779 | 7,359.09 | 7,223.13 | 7,010.32 | 18.81 | 0.1687 | 267,861,954 |
| 2025-09-22 | 45.09 | -12.0303 | 61.0297 | -73.0600 | 7,393.73 | 7,229.68 | 7,009.99 | 20.18 | 0.1629 | 268,076,579 |
| 2025-09-19 | 43.09 | 12.5333 | 79.2947 | -66.7614 | 7,422.54 | 7,233.40 | 7,008.14 | 21.59 | 0.1595 | 267,848,861 |
| 2025-09-18 | 45.88 | 53.8849 | 95.9851 | -42.1002 | 7,464.92 | 7,240.63 | 7,007.94 | 23.18 | 0.1535 | 268,311,139 |
| 2025-09-17 | 47.63 | 87.5535 | 106.5101 | -18.9566 | 7,492.80 | 7,242.01 | 7,004.71 | 24.48 | 0.1576 | 268,668,384 |
| 2025-09-16 | 47.29 | 118.0534 | 111.2493 | 6.8041 | 7,512.04 | 7,239.70 | 6,999.58 | 25.89 | 0.1584 | 268,241,563 |
| 2025-09-15 | 61.32 | 157.3016 | 109.5482 | 47.7534 | 7,535.42 | 7,238.00 | 6,994.70 | 27.11 | 0.1604 | 269,856,223 |
| 2025-09-12 | 58.62 | 127.7267 | 97.6099 | 30.1168 | 7,481.25 | 7,210.47 | 6,976.96 | 26.42 | 0.1448 | 269,260,943 |
| 2025-09-11 | 51.46 | 106.4479 | 90.0807 | 16.3672 | 7,440.33 | 7,188.11 | 6,961.96 | 26.13 | 0.1363 | 268,495,296 |
| 2025-09-10 | 52.91 | 119.4854 | 85.9889 | 33.4965 | 7,438.26 | 7,178.90 | 6,953.58 | 26.53 | 0.1369 | 268,870,039 |
| 2025-09-09 | 56.51 | 127.2608 | 77.6148 | 49.6460 | 7,428.60 | 7,167.00 | 6,943.90 | 26.56 | 0.1370 | 269,506,191 |
| 2025-09-08 | 67.84 | 118.0249 | 65.2033 | 52.8217 | 7,400.04 | 7,148.93 | 6,931.19 | 26.20 | 0.1466 | 270,590,785 |
| 2025-09-05 | 60.28 | 58.7016 | 51.9979 | 6.7038 | 7,321.09 | 7,114.99 | 6,910.71 | 24.87 | 0.1201 | 268,167,405 |
| 2025-09-04 | 52.90 | 28.9661 | 50.3219 | -21.3558 | 7,282.26 | 7,095.50 | 6,897.61 | 23.99 | 0.1193 | 266,544,532 |
| 2025-09-03 | 47.09 | 24.1914 | 55.6609 | -31.4695 | 7,274.08 | 7,086.54 | 6,889.84 | 23.05 | 0.1222 | 263,091,889 |
| 2025-09-02 | 45.61 | 39.1271 | 63.5282 | -24.4012 | 7,287.14 | 7,084.38 | 6,885.46 | 24.34 | 0.1224 | 262,935,785 |
| 2025-09-01 | 53.07 | 62.7122 | 69.6285 | -6.9163 | 7,306.84 | 7,083.86 | 6,881.86 | 25.74 | 0.1221 | 263,295,781 |
| 2025-08-29 | 52.53 | 64.4123 | 71.3576 | -6.9453 | 7,300.19 | 7,074.16 | 6,873.65 | 26.95 | 0.1254 | 263,142,512 |
| 2025-08-28 | 56.73 | 67.6818 | 73.0940 | -5.4122 | 7,294.94 | 7,064.81 | 6,865.65 | 27.93 | 0.1317 | 263,301,781 |
| 2025-08-27 | 57.03 | 56.6158 | 74.4470 | -17.8312 | 7,274.41 | 7,050.39 | 6,855.16 | 28.04 | 0.1326 | 263,391,693 |
| 2025-08-26 | 50.69 | 40.6498 | 78.9048 | -38.2550 | 7,250.66 | 7,035.15 | 6,844.32 | 28.16 | 0.1355 | 263,131,233 |
| 2025-08-25 | 51.23 | 46.1530 | 88.4685 | -42.3156 | 7,251.79 | 7,028.21 | 6,837.67 | 29.31 | 0.1421 | 263,201,436 |
| 2025-08-22 | 49.74 | 50.4693 | 99.0474 | -48.5782 | 7,250.92 | 7,020.35 | 6,830.57 | 30.17 | 0.1498 | 263,135,097 |
| 2025-08-21 | 46.44 | 61.3534 | 111.1920 | -49.8385 | 7,256.28 | 7,014.26 | 6,824.36 | 31.37 | 0.1548 | 263,028,759 |
| 2025-08-20 | 50.98 | 87.5896 | 123.6516 | -36.0621 | 7,275.89 | 7,012.37 | 6,820.23 | 32.92 | 0.1584 | 263,098,615 |
| 2025-08-19 | 49.29 | 100.4569 | 132.6671 | -32.2102 | 7,277.56 | 7,003.98 | 6,812.84 | 34.60 | 0.1609 | 262,992,864 |
| 2025-08-18 | 50.21 | 122.5464 | 140.7197 | -18.1733 | 7,286.78 | 6,997.67 | 6,806.50 | 36.04 | 0.1609 | 263,075,943 |
| 2025-08-14 | 48.65 | 144.8854 | 145.2630 | -0.3777 | 7,292.76 | 6,989.79 | 6,799.38 | 37.60 | 0.1620 | 262,941,012 |
| 2025-08-13 | 56.92 | 178.4179 | 145.3574 | 33.0604 | 7,306.73 | 6,984.02 | 6,793.32 | 39.27 | 0.1712 | 263,150,972 |
| 2025-08-12 | 57.70 | 182.9860 | 137.0923 | 45.8937 | 7,285.34 | 6,966.19 | 6,781.28 | 39.04 | 0.1851 | 263,289,489 |
| 2025-08-11 | 68.81 | 183.1005 | 125.6189 | 57.4816 | 7,258.53 | 6,946.74 | 6,768.53 | 38.29 | 0.2136 | 263,554,673 |
| 2025-08-08 | 65.39 | 141.8924 | 111.2485 | 30.6439 | 7,188.90 | 6,913.75 | 6,749.17 | 37.49 | 0.2022 | 263,268,645 |
| 2025-08-07 | 64.70 | 108.6138 | 103.5875 | 5.0263 | 7,134.05 | 6,886.76 | 6,733.03 | 36.99 | 0.1953 | 263,117,743 |
| 2025-08-06 | 53.64 | 68.6311 | 102.3310 | -33.6998 | 7,077.63 | 6,860.21 | 6,717.28 | 36.47 | 0.1899 | 262,443,582 |
| 2025-08-05 | 53.38 | 69.5459 | 110.7559 | -41.2100 | 7,070.01 | 6,850.39 | 6,710.01 | 36.95 | 0.1896 | 262,321,993 |
| 2025-08-04 | 52.64 | 70.7201 | 121.0584 | -50.3384 | 7,062.65 | 6,840.57 | 6,702.78 | 38.08 | 0.1907 | 262,223,333 |
| 2025-08-01 | 52.90 | 74.2446 | 133.6430 | -59.3984 | 7,057.66 | 6,831.44 | 6,695.94 | 39.31 | 0.1976 | 262,307,655 |
| 2025-07-31 | 50.39 | 76.6451 | 148.4926 | -71.8475 | 7,051.10 | 6,821.65 | 6,688.81 | 40.65 | 0.2040 | 262,125,093 |
| 2025-07-30 | 52.77 | 89.7942 | 166.4545 | -76.6603 | 7,055.43 | 6,815.27 | 6,683.41 | 41.40 | 0.2068 | 262,255,791 |
| 2025-07-29 | 50.38 | 95.0892 | 185.6196 | -90.5304 | 7,049.68 | 6,805.28 | 6,676.24 | 42.21 | 0.2082 | 262,042,273 |
| 2025-07-28 | 48.85 | 111.6646 | 208.2522 | -96.5876 | 7,054.91 | 6,798.68 | 6,670.80 | 43.90 | 0.2066 | 261,947,415 |
| 2025-07-25 | 47.78 | 138.3238 | 232.3991 | -94.0753 | 7,068.06 | 6,794.23 | 6,666.44 | 45.88 | 0.2189 | 261,794,472 |
| 2025-07-24 | 48.73 | 175.4295 | 255.9179 | -80.4884 | 7,087.86 | 6,791.32 | 6,662.85 | 47.51 | 0.2320 | 261,875,100 |
| 2025-07-23 | 48.54 | 215.1474 | 276.0400 | -60.8927 | 7,104.47 | 6,786.62 | 6,658.36 | 49.12 | 0.2412 | 261,776,240 |
| 2025-07-22 | 49.90 | 263.7305 | 291.2632 | -27.5327 | 7,123.89 | 6,782.10 | 6,653.97 | 51.00 | 0.2539 | 261,960,537 |
| 2025-07-21 | 53.20 | 313.7588 | 298.1464 | 15.6124 | 7,136.93 | 6,774.71 | 6,648.15 | 52.25 | 0.2759 | 262,132,146 |
| 2025-07-18 | 56.68 | 353.7038 | 294.2432 | 59.4606 | 7,131.34 | 6,760.63 | 6,639.04 | 52.86 | 0.3043 | 262,293,920 |
| 2025-07-17 | 63.13 | 380.1980 | 279.3781 | 100.8199 | 7,105.17 | 6,739.64 | 6,626.59 | 52.90 | 0.3170 | 262,569,635 |
| 2025-07-16 | 67.36 | 375.9022 | 254.1731 | 121.7290 | 7,042.56 | 6,707.08 | 6,608.55 | 52.93 | 0.3068 | 263,037,075 |
| 2025-07-15 | 74.96 | 345.6060 | 223.7409 | 121.8652 | 6,953.35 | 6,666.98 | 6,587.01 | 50.79 | 0.2900 | 263,391,726 |
| 2025-07-14 | 67.90 | 270.3465 | 193.2746 | 77.0719 | 6,822.13 | 6,615.02 | 6,559.90 | 48.33 | 0.2277 | 261,350,842 |
| 2025-07-11 | 63.66 | 236.5375 | 174.0066 | 62.5309 | 6,745.51 | 6,583.32 | 6,543.26 | 46.33 | 0.2089 | 260,847,410 |
| 2025-07-10 | 60.67 | 219.4716 | 158.3739 | 61.0978 | 6,691.35 | 6,560.38 | 6,531.22 | 44.48 | 0.2229 | 260,366,228 |
| 2025-07-09 | 63.93 | 212.8244 | 143.0994 | 69.7249 | 6,650.44 | 6,542.77 | 6,521.99 | 42.68 | 0.2283 | 260,539,602 |
| 2025-07-08 | 61.53 | 189.0262 | 125.6682 | 63.3580 | 6,592.59 | 6,520.49 | 6,510.60 | 40.96 | 0.2278 | 260,384,060 |
| 2025-07-07 | 57.11 | 171.1743 | 109.8287 | 61.3456 | 6,544.44 | 6,502.54 | 6,501.53 | 39.26 | 0.2336 | 260,250,994 |
| 2025-07-04 | 57.11 | 171.3536 | 94.4923 | 76.8613 | 6,517.54 | 6,492.46 | 6,496.52 | 37.72 | 0.2453 | 260,250,994 |
| 2025-07-03 | 58.74 | 169.0900 | 75.2770 | 93.8130 | 6,487.81 | 6,482.03 | 6,491.42 | 35.87 | 0.2472 | 260,420,975 |
| 2025-07-02 | 61.53 | 156.6141 | 51.8237 | 104.7904 | 6,447.58 | 6,468.88 | 6,485.05 | 34.24 | 0.2431 | 260,551,179 |
| 2025-07-01 | 66.42 | 126.1941 | 25.6261 | 100.5680 | 6,390.48 | 6,451.22 | 6,476.57 | 32.48 | 0.2333 | 260,763,046 |
| 2025-06-30 | 56.25 | 65.1679 | 0.4841 | 64.6837 | 6,306.32 | 6,426.17 | 6,464.58 | 30.59 | 0.1933 | 259,917,726 |
| 2025-06-27 | 55.05 | 50.4738 | -15.6868 | 66.1606 | 6,279.62 | 6,421.64 | 6,462.97 | 29.81 | 0.1893 | 259,792,340 |
| 2025-06-26 | 57.24 | 37.0938 | -32.2270 | 69.3207 | 6,256.42 | 6,418.98 | 6,462.35 | 28.97 | 0.1832 | 259,920,172 |
| 2025-06-25 | 55.21 | 10.3128 | -49.5571 | 59.8699 | 6,221.31 | 6,413.18 | 6,460.21 | 28.49 | 0.1697 | 259,762,129 |
| 2025-06-24 | 50.89 | -12.8195 | -64.5246 | 51.7051 | 6,194.08 | 6,410.92 | 6,459.87 | 27.59 | 0.1599 | 259,562,972 |
| 2025-06-23 | 46.77 | -19.7582 | -77.4509 | 57.6927 | 6,187.14 | 6,416.03 | 6,463.23 | 27.64 | 0.1576 | 259,462,173 |
| 2025-06-20 | 50.72 | -8.9817 | -91.8741 | 82.8923 | 6,199.47 | 6,427.76 | 6,469.84 | 27.69 | 0.1577 | 259,605,454 |
| 2025-06-19 | 59.29 | -14.4418 | -112.5971 | 98.1553 | 6,193.10 | 6,433.45 | 6,473.37 | 26.69 | 0.1597 | 259,804,101 |
| 2025-06-18 | 52.72 | -56.8371 | -137.1360 | 80.2988 | 6,149.21 | 6,427.47 | 6,471.07 | 25.30 | 0.1450 | 259,532,974 |
| 2025-06-17 | 62.01 | -78.5587 | -157.2107 | 78.6520 | 6,133.34 | 6,431.79 | 6,473.95 | 23.81 | 0.1471 | 259,856,985 |
| 2025-06-16 | 54.58 | -136.7042 | -176.8737 | 40.1695 | 6,083.16 | 6,425.74 | 6,471.66 | 22.21 | 0.1331 | 258,220,222 |
| 2025-06-13 | 38.32 | -177.3669 | -186.9161 | 9.5491 | 6,060.34 | 6,430.01 | 6,474.55 | 23.54 | 0.1472 | 257,968,643 |
| 2025-06-12 | 43.82 | -180.8693 | -189.3034 | 8.4340 | 6,082.48 | 6,449.67 | 6,485.04 | 24.67 | 0.1627 | 258,242,571 |
| 2025-06-11 | 39.04 | -200.0180 | -191.4119 | -8.6061 | 6,089.06 | 6,464.23 | 6,492.86 | 26.15 | 0.1825 | 258,060,275 |
| 2025-06-10 | 33.80 | -211.3674 | -189.2603 | -22.1071 | 6,106.85 | 6,482.68 | 6,502.49 | 25.79 | 0.1986 | 258,001,906 |
| 2025-06-09 | 32.18 | -212.5971 | -183.7336 | -28.8636 | 6,137.05 | 6,505.15 | 6,513.96 | 25.32 | 0.2074 | 257,888,824 |
| 2025-06-05 | 36.00 | -208.0198 | -176.5177 | -31.5022 | 6,173.58 | 6,529.39 | 6,526.12 | 24.82 | 0.2211 | 258,003,899 |
| 2025-06-04 | 36.00 | -213.4064 | -168.6421 | -44.7642 | 6,199.22 | 6,549.71 | 6,536.14 | 24.77 | 0.2280 | 258,003,899 |
| 2025-06-02 | 28.11 | -217.1775 | -157.4511 | -59.7264 | 6,227.56 | 6,570.71 | 6,546.33 | 24.72 | 0.2322 | 257,890,382 |
| 2025-05-30 | 30.69 | -203.5591 | -142.5195 | -61.0396 | 6,274.67 | 6,597.52 | 6,559.21 | 23.80 | 0.2264 | 258,005,425 |
| 2025-05-29 | 30.69 | -194.4162 | -127.2596 | -67.1566 | 6,315.16 | 6,621.50 | 6,570.46 | 23.22 | 0.2287 | 258,005,425 |
| 2025-05-28 | 33.06 | -179.9187 | -110.4704 | -69.4482 | 6,359.91 | 6,646.30 | 6,581.89 | 22.63 | 0.2137 | 258,122,645 |
| 2025-05-27 | 34.04 | -168.9794 | -93.1084 | -75.8710 | 6,398.85 | 6,668.54 | 6,591.84 | 22.48 | 0.2031 | 258,212,417 |
| 2025-05-26 | 32.65 | -156.6317 | -74.1406 | -82.4911 | 6,437.68 | 6,690.19 | 6,601.28 | 21.85 | 0.1956 | 258,143,207 |
| 2025-05-23 | 32.65 | -135.5388 | -53.5179 | -82.0209 | 6,483.75 | 6,713.59 | 6,611.39 | 21.21 | 0.1811 | 258,143,207 |
| 2025-05-22 | 33.05 | -106.6450 | -33.0127 | -73.6324 | 6,534.67 | 6,737.78 | 6,621.66 | 19.54 | 0.1609 | 258,269,655 |
| 2025-05-21 | 39.85 | -70.2513 | -14.6046 | -55.6467 | 6,588.84 | 6,762.11 | 6,631.78 | 18.06 | 0.1357 | 258,414,029 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.