엔케이 (085310)
KOSPI · 기술지표 / 시세 / 커뮤니티 요약
KOSPI
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,670
전일대비: +385 (+29.96%)
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
40.9%
상승 확률
59.1%
하락 확률
유사 패턴 발생 수: 22회
· 평균 다음날 수익률: -0.90%
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 65.03 | 11.3731 | 10.0186 | 1.3545 | 1,399.72 | 1,315.16 | 1,187.24 | 26.73 | 0.3343 | 521,438,717 |
| 2025-11-13 | 43.06 | -14.7654 | 9.6800 | -24.4453 | 1,371.27 | 1,303.13 | 1,179.13 | 25.50 | 0.3304 | 475,165,815 |
| 2025-11-12 | 43.92 | -8.7128 | 15.7913 | -24.5040 | 1,380.35 | 1,303.74 | 1,177.35 | 26.64 | 0.3323 | 476,065,419 |
| 2025-11-11 | 43.92 | -2.1843 | 21.9173 | -24.1016 | 1,389.02 | 1,303.94 | 1,175.32 | 27.39 | 0.3402 | 476,065,419 |
| 2025-11-10 | 47.53 | 6.1801 | 27.9427 | -21.7626 | 1,398.61 | 1,304.14 | 1,173.26 | 28.20 | 0.3550 | 477,412,274 |
| 2025-11-07 | 42.53 | 10.9626 | 33.3834 | -22.4208 | 1,403.20 | 1,302.41 | 1,170.20 | 28.96 | 0.3639 | 475,896,593 |
| 2025-11-06 | 45.11 | 23.5255 | 38.9885 | -15.4630 | 1,415.11 | 1,302.84 | 1,168.19 | 29.97 | 0.3624 | 476,952,572 |
| 2025-11-05 | 47.14 | 34.9419 | 42.8543 | -7.9124 | 1,423.86 | 1,301.85 | 1,165.44 | 30.65 | 0.3694 | 478,210,794 |
| 2025-11-04 | 51.13 | 45.7468 | 44.8324 | 0.9144 | 1,430.16 | 1,299.74 | 1,162.10 | 31.38 | 0.3755 | 479,866,328 |
| 2025-11-03 | 52.50 | 52.7634 | 44.6038 | 8.1596 | 1,430.81 | 1,295.53 | 1,157.70 | 31.29 | 0.3804 | 481,883,451 |
| 2025-10-31 | 58.74 | 58.9152 | 42.5639 | 16.3513 | 1,429.42 | 1,290.50 | 1,152.89 | 30.69 | 0.3837 | 485,404,159 |
| 2025-10-30 | 61.21 | 57.2557 | 38.4761 | 18.7797 | 1,418.94 | 1,282.41 | 1,146.56 | 29.39 | 0.3759 | 490,786,643 |
| 2025-10-29 | 58.44 | 51.1485 | 33.7812 | 17.3673 | 1,404.09 | 1,273.00 | 1,139.62 | 27.73 | 0.3570 | 455,058,954 |
| 2025-10-28 | 57.32 | 48.0057 | 29.4393 | 18.5664 | 1,393.26 | 1,265.07 | 1,133.44 | 27.02 | 0.3453 | 451,479,824 |
| 2025-10-27 | 61.42 | 45.4343 | 24.7977 | 20.6366 | 1,383.49 | 1,257.58 | 1,127.52 | 26.15 | 0.3372 | 454,840,375 |
| 2025-10-24 | 56.41 | 35.7897 | 19.6386 | 16.1511 | 1,366.81 | 1,247.94 | 1,120.55 | 24.92 | 0.3165 | 422,852,477 |
| 2025-10-23 | 56.83 | 32.8353 | 15.6008 | 17.2346 | 1,358.58 | 1,241.26 | 1,115.10 | 24.61 | 0.3195 | 427,681,469 |
| 2025-10-22 | 65.18 | 27.9760 | 11.2922 | 16.6839 | 1,348.85 | 1,234.15 | 1,109.45 | 23.91 | 0.3323 | 435,532,362 |
| 2025-10-21 | 68.94 | 10.1669 | 7.1212 | 3.0457 | 1,326.52 | 1,223.07 | 1,101.86 | 21.82 | 0.3252 | 472,272,860 |
| 2025-10-20 | 43.47 | -17.1920 | 6.3598 | -23.5517 | 1,297.20 | 1,210.12 | 1,093.41 | 20.17 | 0.3209 | 440,807,780 |
| 2025-10-17 | 40.28 | -14.1890 | 12.2477 | -26.4367 | 1,303.75 | 1,209.28 | 1,091.03 | 21.51 | 0.3229 | 440,053,431 |
| 2025-10-16 | 46.36 | -7.5025 | 18.8569 | -26.3594 | 1,313.72 | 1,209.29 | 1,089.04 | 22.95 | 0.3170 | 441,165,618 |
| 2025-10-15 | 43.69 | -5.4772 | 25.4467 | -30.9239 | 1,317.91 | 1,207.09 | 1,085.94 | 24.32 | 0.3210 | 439,423,369 |
| 2025-10-14 | 39.35 | -0.5724 | 33.1777 | -33.7501 | 1,324.84 | 1,205.57 | 1,083.15 | 25.68 | 0.3081 | 438,719,262 |
| 2025-10-13 | 44.71 | 9.1580 | 41.6153 | -32.4572 | 1,336.09 | 1,205.15 | 1,080.88 | 27.14 | 0.2827 | 440,283,265 |
| 2025-10-10 | 47.56 | 15.6407 | 49.7296 | -34.0889 | 1,342.52 | 1,202.78 | 1,077.62 | 28.73 | 0.2686 | 441,230,614 |
| 2025-10-02 | 44.13 | 20.9384 | 58.2518 | -37.3134 | 1,346.79 | 1,199.42 | 1,073.84 | 30.44 | 0.2689 | 439,977,584 |
| 2025-10-01 | 46.13 | 30.2465 | 67.5801 | -37.3336 | 1,354.45 | 1,196.89 | 1,070.48 | 32.50 | 0.2730 | 441,231,706 |
| 2025-09-30 | 47.43 | 39.6507 | 76.9135 | -37.2628 | 1,360.81 | 1,193.60 | 1,066.72 | 34.24 | 0.2838 | 442,280,654 |
| 2025-09-29 | 47.43 | 49.7536 | 86.2292 | -36.4756 | 1,366.47 | 1,189.75 | 1,062.69 | 36.07 | 0.2873 | 442,280,654 |
| 2025-09-26 | 48.06 | 61.9248 | 95.3481 | -33.4233 | 1,372.74 | 1,185.78 | 1,058.58 | 38.26 | 0.2856 | 443,579,850 |
| 2025-09-25 | 50.35 | 75.8463 | 103.7040 | -27.8577 | 1,378.92 | 1,181.43 | 1,054.29 | 40.38 | 0.2796 | 444,953,701 |
| 2025-09-24 | 54.95 | 89.8646 | 110.6684 | -20.8038 | 1,383.01 | 1,176.06 | 1,049.49 | 42.30 | 0.2769 | 447,319,050 |
| 2025-09-23 | 57.54 | 101.4609 | 115.8693 | -14.4084 | 1,382.38 | 1,168.84 | 1,043.78 | 43.81 | 0.2917 | 449,604,802 |
| 2025-09-22 | 57.83 | 112.1389 | 119.4714 | -7.3325 | 1,378.95 | 1,160.50 | 1,037.54 | 45.14 | 0.4012 | 453,701,484 |
| 2025-09-19 | 62.55 | 123.8314 | 121.3045 | 2.5269 | 1,374.84 | 1,151.77 | 1,031.15 | 46.38 | 0.4722 | 456,478,892 |
| 2025-09-18 | 68.72 | 132.0668 | 120.6728 | 11.3940 | 1,365.25 | 1,141.11 | 1,023.84 | 47.06 | 0.5285 | 459,919,717 |
| 2025-09-17 | 69.85 | 134.8536 | 117.8243 | 17.0292 | 1,348.64 | 1,128.17 | 1,015.45 | 47.27 | 0.5747 | 465,401,621 |
| 2025-09-16 | 76.72 | 135.4308 | 113.5670 | 21.8637 | 1,329.23 | 1,114.45 | 1,006.75 | 47.02 | 0.6115 | 472,786,692 |
| 2025-09-15 | 72.90 | 128.1903 | 108.1011 | 20.0892 | 1,301.57 | 1,098.26 | 996.91 | 46.75 | 0.6154 | 434,740,042 |
| 2025-09-12 | 74.65 | 126.3498 | 103.0788 | 23.2710 | 1,280.58 | 1,084.61 | 988.44 | 47.02 | 0.6131 | 449,825,142 |
| 2025-09-11 | 76.60 | 120.7373 | 97.2610 | 23.4762 | 1,255.91 | 1,070.02 | 979.59 | 45.98 | 0.5978 | 456,294,823 |
| 2025-09-10 | 73.56 | 110.1884 | 91.3920 | 18.7964 | 1,226.95 | 1,054.39 | 970.32 | 44.70 | 0.5674 | 427,954,390 |
| 2025-09-09 | 70.76 | 102.8597 | 86.6929 | 16.1668 | 1,202.94 | 1,040.81 | 962.18 | 43.85 | 0.5487 | 413,439,544 |
| 2025-09-08 | 70.52 | 98.1185 | 82.6512 | 15.4673 | 1,182.73 | 1,028.80 | 954.90 | 42.74 | 0.5355 | 366,514,222 |
| 2025-09-05 | 65.81 | 91.1489 | 78.7844 | 12.3645 | 1,160.91 | 1,016.56 | 947.59 | 42.00 | 0.5111 | 314,387,756 |
| 2025-09-04 | 63.14 | 90.0910 | 75.6932 | 14.3978 | 1,146.27 | 1,006.95 | 941.67 | 42.20 | 0.4974 | 308,692,496 |
| 2025-09-03 | 62.40 | 91.9104 | 72.0938 | 19.8166 | 1,134.72 | 998.51 | 936.39 | 42.06 | 0.4891 | 298,939,829 |
| 2025-09-02 | 66.78 | 94.1175 | 67.1396 | 26.9779 | 1,123.21 | 990.19 | 931.22 | 42.09 | 0.4812 | 302,047,489 |
| 2025-09-01 | 70.39 | 91.2892 | 60.3952 | 30.8940 | 1,106.08 | 980.16 | 925.25 | 41.81 | 0.4622 | 310,945,287 |
| 2025-08-29 | 76.18 | 82.9914 | 52.6716 | 30.3198 | 1,083.66 | 968.67 | 918.64 | 40.73 | 0.4354 | 317,777,560 |
| 2025-08-28 | 76.18 | 66.1024 | 45.0917 | 21.0107 | 1,053.63 | 955.10 | 911.07 | 39.01 | 0.3751 | 317,777,560 |
| 2025-08-27 | 72.29 | 43.5844 | 39.8390 | 3.7454 | 1,020.43 | 941.07 | 903.37 | 37.16 | 0.3543 | 242,745,146 |
| 2025-08-26 | 49.70 | 24.2893 | 38.9027 | -14.6134 | 994.16 | 929.92 | 897.21 | 36.20 | 0.3603 | 188,032,912 |
| 2025-08-25 | 54.03 | 29.1411 | 42.5560 | -13.4149 | 995.97 | 928.33 | 895.87 | 37.28 | 0.4053 | 188,963,907 |
| 2025-08-22 | 53.54 | 31.7536 | 45.9097 | -14.1562 | 994.70 | 925.63 | 893.98 | 38.04 | 0.4461 | 188,148,272 |
| 2025-08-21 | 50.39 | 35.0334 | 49.4488 | -14.4154 | 993.72 | 922.97 | 892.13 | 39.20 | 0.4807 | 187,380,523 |
| 2025-08-20 | 48.51 | 41.3574 | 53.0526 | -11.6952 | 995.38 | 921.10 | 890.69 | 40.74 | 0.5091 | 186,552,364 |
| 2025-08-19 | 52.31 | 50.3548 | 55.9764 | -5.6216 | 998.79 | 919.68 | 889.48 | 42.51 | 0.5359 | 187,891,238 |
| 2025-08-18 | 61.86 | 57.9499 | 57.3818 | 0.5681 | 999.29 | 917.16 | 887.72 | 43.31 | 0.5606 | 190,036,771 |
| 2025-08-14 | 62.50 | 60.0812 | 57.2398 | 2.8414 | 992.90 | 912.32 | 884.82 | 42.51 | 0.5786 | 192,368,955 |
| 2025-08-13 | 61.38 | 61.5203 | 56.5295 | 4.9909 | 985.41 | 907.18 | 881.81 | 41.84 | 0.5905 | 189,810,515 |
| 2025-08-12 | 59.32 | 63.6841 | 55.2817 | 8.4024 | 978.41 | 902.27 | 878.95 | 40.79 | 0.5989 | 184,476,736 |
| 2025-08-11 | 59.04 | 67.7596 | 53.1811 | 14.5785 | 972.97 | 897.94 | 876.41 | 39.94 | 0.6082 | 181,760,266 |
| 2025-08-08 | 62.05 | 72.2812 | 49.5365 | 22.7447 | 967.29 | 893.57 | 873.88 | 39.19 | 0.6141 | 184,298,666 |
| 2025-08-07 | 68.08 | 74.6593 | 43.8503 | 30.8090 | 958.58 | 888.26 | 870.92 | 37.59 | 0.6134 | 201,500,751 |
| 2025-08-06 | 67.53 | 72.2305 | 36.1481 | 36.0824 | 944.43 | 881.32 | 867.19 | 36.39 | 0.5972 | 196,452,722 |
| 2025-08-05 | 81.20 | 68.8944 | 27.1275 | 41.7669 | 929.64 | 874.42 | 863.53 | 34.35 | 0.5772 | 200,621,548 |
| 2025-08-04 | 79.62 | 54.9796 | 16.6858 | 38.2938 | 904.33 | 864.40 | 858.38 | 31.12 | 0.5104 | 192,410,972 |
| 2025-08-01 | 91.65 | 39.9832 | 7.1123 | 32.8709 | 880.05 | 855.23 | 853.73 | 27.65 | 0.4379 | 202,731,096 |
| 2025-07-31 | 87.91 | 14.2535 | -1.1054 | 15.3589 | 847.01 | 843.74 | 848.01 | 23.08 | 0.2518 | 135,153,210 |
| 2025-07-30 | 44.32 | -5.5579 | -4.9451 | -0.6128 | 824.16 | 836.28 | 844.38 | 19.00 | 0.0411 | 116,434,533 |
| 2025-07-29 | 41.10 | -5.8182 | -4.7919 | -1.0263 | 824.71 | 836.86 | 844.81 | 19.31 | 0.0405 | 116,339,837 |
| 2025-07-28 | 40.29 | -5.6585 | -4.5353 | -1.1231 | 825.73 | 837.60 | 845.31 | 18.62 | 0.0398 | 116,254,735 |
| 2025-07-25 | 40.81 | -5.2705 | -4.2546 | -1.0159 | 826.97 | 838.40 | 845.83 | 18.14 | 0.0412 | 116,314,339 |
| 2025-07-24 | 42.32 | -4.8004 | -4.0006 | -0.7999 | 828.22 | 839.20 | 846.35 | 17.81 | 0.0392 | 116,395,284 |
| 2025-07-23 | 44.89 | -4.4361 | -3.8006 | -0.6355 | 829.30 | 839.92 | 846.83 | 17.62 | 0.0387 | 116,473,114 |
| 2025-07-22 | 40.89 | -4.4157 | -3.6417 | -0.7740 | 829.96 | 840.49 | 847.23 | 17.42 | 0.0387 | 116,346,149 |
| 2025-07-21 | 42.32 | -3.7145 | -3.4482 | -0.2662 | 831.33 | 841.28 | 847.74 | 16.58 | 0.0382 | 116,427,968 |
| 2025-07-18 | 43.25 | -3.0709 | -3.3817 | 0.3108 | 832.52 | 842.01 | 848.20 | 15.82 | 0.0367 | 116,524,452 |
| 2025-07-17 | 47.11 | -2.4084 | -3.4594 | 1.0510 | 833.63 | 842.68 | 848.64 | 15.60 | 0.0372 | 116,647,609 |
| 2025-07-16 | 50.23 | -2.3424 | -3.7221 | 1.3797 | 834.01 | 843.11 | 848.96 | 15.68 | 0.0392 | 116,717,396 |
| 2025-07-15 | 46.38 | -2.8349 | -4.0670 | 1.2321 | 833.80 | 843.36 | 849.17 | 15.77 | 0.0402 | 116,552,748 |
| 2025-07-14 | 48.89 | -2.7096 | -4.3751 | 1.6655 | 834.31 | 843.84 | 849.51 | 16.26 | 0.0411 | 116,651,514 |
| 2025-07-11 | 49.38 | -3.0194 | -4.7914 | 1.7721 | 834.34 | 844.18 | 849.77 | 17.19 | 0.0414 | 116,716,548 |
| 2025-07-10 | 53.96 | -3.4726 | -5.2345 | 1.7619 | 834.27 | 844.49 | 850.02 | 18.18 | 0.0414 | 116,843,709 |
| 2025-07-09 | 51.16 | -4.9170 | -5.6749 | 0.7580 | 833.25 | 844.50 | 850.12 | 19.09 | 0.0461 | 116,683,329 |
| 2025-07-08 | 47.18 | -6.0781 | -5.8644 | -0.2137 | 832.74 | 844.72 | 850.33 | 20.31 | 0.0499 | 116,584,613 |
| 2025-07-07 | 42.27 | -6.6571 | -5.8110 | -0.8461 | 833.03 | 845.22 | 850.67 | 20.90 | 0.0530 | 116,443,285 |
| 2025-07-04 | 42.27 | -6.3830 | -5.5995 | -0.7835 | 834.30 | 846.04 | 851.17 | 21.35 | 0.0548 | 116,443,285 |
| 2025-07-03 | 43.83 | -5.9403 | -5.4036 | -0.5367 | 835.70 | 846.89 | 851.67 | 21.83 | 0.0525 | 116,810,222 |
| 2025-07-02 | 43.34 | -5.6961 | -5.2694 | -0.4266 | 836.83 | 847.63 | 852.12 | 21.90 | 0.0508 | 116,690,740 |
| 2025-07-01 | 47.55 | -5.1997 | -5.1628 | -0.0369 | 838.18 | 848.44 | 852.60 | 21.99 | 0.0481 | 117,061,140 |
| 2025-06-30 | 51.32 | -5.6105 | -5.1536 | -0.4569 | 838.51 | 848.89 | 852.89 | 22.77 | 0.0478 | 117,483,793 |
| 2025-06-27 | 40.61 | -6.9696 | -5.0393 | -1.9302 | 837.93 | 849.06 | 853.04 | 23.62 | 0.0490 | 117,285,028 |
| 2025-06-26 | 39.48 | -6.3629 | -4.5568 | -1.8061 | 839.61 | 849.97 | 853.56 | 22.52 | 0.0479 | 116,970,942 |
| 2025-06-25 | 40.55 | -5.2924 | -4.1052 | -1.1872 | 841.67 | 850.99 | 854.13 | 21.34 | 0.0420 | 117,147,519 |
| 2025-06-24 | 47.30 | -4.1545 | -3.8084 | -0.3460 | 843.64 | 851.94 | 854.65 | 20.53 | 0.0379 | 117,386,969 |
| 2025-06-23 | 41.45 | -4.3726 | -3.7219 | -0.6507 | 844.02 | 852.34 | 854.90 | 20.06 | 0.0569 | 117,243,191 |
| 2025-06-20 | 46.70 | -3.4674 | -3.5593 | 0.0919 | 845.61 | 853.14 | 855.33 | 19.47 | 0.0608 | 117,353,997 |
| 2025-06-19 | 47.63 | -3.4834 | -3.5822 | 0.0989 | 846.09 | 853.55 | 855.57 | 19.22 | 0.0612 | 117,487,483 |
| 2025-06-18 | 46.64 | -3.6568 | -3.6070 | -0.0498 | 846.42 | 853.90 | 855.78 | 18.88 | 0.0614 | 117,353,054 |
| 2025-06-17 | 46.64 | -3.6213 | -3.5945 | -0.0268 | 846.99 | 854.34 | 856.03 | 18.65 | 0.0615 | 117,353,054 |
| 2025-06-16 | 45.30 | -3.5232 | -3.5878 | 0.0646 | 847.62 | 854.79 | 856.28 | 18.41 | 0.0629 | 117,238,611 |
| 2025-06-13 | 43.55 | -3.0415 | -3.6040 | 0.5625 | 848.63 | 855.36 | 856.59 | 17.60 | 0.0688 | 117,097,564 |
| 2025-06-12 | 51.61 | -1.9750 | -3.7446 | 1.7696 | 850.17 | 856.09 | 856.97 | 17.21 | 0.0753 | 117,223,025 |
| 2025-06-11 | 50.39 | -2.7233 | -4.1870 | 1.4637 | 849.66 | 856.12 | 857.00 | 17.46 | 0.0867 | 117,041,956 |
| 2025-06-10 | 50.39 | -3.3333 | -4.5529 | 1.2197 | 849.41 | 856.26 | 857.09 | 17.55 | 0.0946 | 117,041,956 |
| 2025-06-09 | 51.89 | -4.0633 | -4.8578 | 0.7945 | 849.14 | 856.41 | 857.17 | 17.86 | 0.0975 | 117,118,379 |
| 2025-06-05 | 47.93 | -5.3434 | -5.0564 | -0.2869 | 848.42 | 856.42 | 857.19 | 18.20 | 0.1097 | 116,951,256 |
| 2025-06-04 | 47.57 | -5.7794 | -4.9847 | -0.7947 | 848.78 | 856.81 | 857.40 | 18.89 | 0.1189 | 116,867,618 |
| 2025-06-02 | 46.17 | -6.1501 | -4.7860 | -1.3641 | 849.28 | 857.24 | 857.62 | 19.83 | 0.1231 | 116,741,777 |
| 2025-05-30 | 45.49 | -6.1265 | -4.4450 | -1.6815 | 850.26 | 857.83 | 857.92 | 20.94 | 0.1293 | 116,704,573 |
| 2025-05-29 | 49.22 | -5.8037 | -4.0246 | -1.7791 | 851.55 | 858.50 | 858.26 | 22.04 | 0.1362 | 116,783,663 |
| 2025-05-28 | 51.32 | -6.6308 | -3.5798 | -3.0510 | 851.61 | 858.76 | 858.38 | 22.75 | 0.1429 | 116,847,217 |
| 2025-05-27 | 49.01 | -8.3028 | -2.8171 | -5.4857 | 850.93 | 858.78 | 858.38 | 23.65 | 0.1445 | 116,714,146 |
| 2025-05-26 | 43.39 | -9.5016 | -1.4457 | -8.0559 | 851.03 | 859.08 | 858.52 | 24.61 | 0.1451 | 116,158,564 |
| 2025-05-23 | 32.21 | -9.0607 | 0.5683 | -9.6290 | 853.03 | 860.00 | 858.97 | 25.62 | 0.1392 | 115,817,681 |
| 2025-05-22 | 35.59 | -5.4135 | 2.9756 | -8.3891 | 858.30 | 861.93 | 859.91 | 24.95 | 0.1193 | 116,088,229 |
| 2025-05-21 | 40.00 | -2.2068 | 5.0728 | -7.2797 | 862.54 | 863.42 | 860.62 | 24.94 | 0.1049 | 116,154,904 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.