엠씨넥스 (097520)
KOSPI · 기술지표 / 시세 / 커뮤니티 요약
KOSPI
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 26,050
전일대비: -1050 (-3.87%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 25.60 | -892.4799 | -320.9663 | -571.5135 | 29,329.05 | 29,571.35 | 28,547.79 | 29.80 | 0.2363 | 25,111,616 |
| 2025-11-13 | 29.59 | -698.0283 | -178.0879 | -519.9403 | 29,674.21 | 29,690.72 | 28,589.77 | 27.78 | 0.2049 | 25,179,158 |
| 2025-11-12 | 32.26 | -546.5933 | -48.1028 | -498.4904 | 29,945.18 | 29,778.54 | 28,614.81 | 26.11 | 0.1825 | 25,236,754 |
| 2025-11-11 | 26.63 | -406.4476 | 76.5198 | -482.9674 | 30,181.52 | 29,849.00 | 28,630.18 | 24.57 | 0.1623 | 25,190,969 |
| 2025-11-10 | 34.34 | -165.6588 | 197.2616 | -362.9204 | 30,500.62 | 29,940.49 | 28,655.06 | 22.90 | 0.1183 | 25,302,132 |
| 2025-11-07 | 36.49 | -18.8243 | 287.9917 | -306.8160 | 30,684.90 | 29,980.85 | 28,653.46 | 22.10 | 0.0963 | 25,375,336 |
| 2025-11-06 | 41.67 | 133.2275 | 364.6957 | -231.4682 | 30,851.73 | 30,010.71 | 28,645.96 | 21.47 | 0.0743 | 25,410,198 |
| 2025-11-05 | 42.04 | 248.9993 | 422.5628 | -173.5635 | 30,957.18 | 30,016.16 | 28,625.72 | 21.52 | 0.0751 | 25,452,474 |
| 2025-11-04 | 55.23 | 388.0535 | 465.9536 | -77.9002 | 31,068.46 | 30,020.09 | 28,604.30 | 21.58 | 0.0758 | 25,511,217 |
| 2025-11-03 | 54.78 | 412.2564 | 485.4287 | -73.1723 | 31,038.82 | 29,975.01 | 28,558.16 | 22.18 | 0.0933 | 25,458,738 |
| 2025-10-31 | 53.46 | 442.2426 | 503.7217 | -61.4791 | 31,011.33 | 29,930.10 | 28,512.08 | 22.08 | 0.1192 | 25,398,476 |
| 2025-10-30 | 52.61 | 489.3561 | 519.0915 | -29.7355 | 30,996.73 | 29,888.75 | 28,467.74 | 22.40 | 0.1474 | 25,348,850 |
| 2025-10-29 | 64.07 | 552.5538 | 526.5254 | 26.0284 | 30,991.13 | 29,849.38 | 28,424.34 | 22.75 | 0.1644 | 25,429,875 |
| 2025-10-28 | 58.47 | 518.2709 | 520.0183 | -1.7473 | 30,874.40 | 29,773.09 | 28,362.57 | 21.94 | 0.1669 | 25,356,828 |
| 2025-10-27 | 59.08 | 538.2477 | 520.4551 | 17.7926 | 30,819.08 | 29,717.94 | 28,311.52 | 22.24 | 0.1710 | 25,385,995 |
| 2025-10-24 | 56.10 | 550.8254 | 516.0070 | 34.8184 | 30,752.66 | 29,659.22 | 28,258.77 | 22.58 | 0.1712 | 25,334,726 |
| 2025-10-23 | 60.17 | 594.5035 | 507.3024 | 87.2011 | 30,716.10 | 29,610.38 | 28,211.02 | 22.94 | 0.1730 | 25,374,682 |
| 2025-10-22 | 59.39 | 605.9689 | 485.5021 | 120.4668 | 30,638.85 | 29,548.03 | 28,156.58 | 23.39 | 0.1698 | 25,323,159 |
| 2025-10-21 | 56.62 | 621.9706 | 455.3854 | 166.5852 | 30,563.99 | 29,486.94 | 28,102.91 | 24.15 | 0.1669 | 25,276,749 |
| 2025-10-20 | 65.50 | 668.9842 | 413.7391 | 255.2451 | 30,518.09 | 29,435.65 | 28,054.22 | 24.23 | 0.1654 | 25,323,548 |
| 2025-10-17 | 68.15 | 642.8962 | 349.9278 | 292.9684 | 30,388.42 | 29,357.20 | 27,992.11 | 23.81 | 0.1584 | 25,367,828 |
| 2025-10-16 | 69.45 | 579.8837 | 276.6857 | 303.1980 | 30,224.04 | 29,269.31 | 27,925.59 | 22.29 | 0.1481 | 25,471,049 |
| 2025-10-15 | 69.18 | 480.8403 | 200.8862 | 279.9542 | 30,031.84 | 29,175.05 | 27,856.27 | 20.55 | 0.1345 | 25,380,745 |
| 2025-10-14 | 64.78 | 352.5218 | 130.8976 | 221.6242 | 29,824.66 | 29,079.29 | 27,786.63 | 19.10 | 0.1180 | 25,303,850 |
| 2025-10-13 | 65.95 | 259.9768 | 75.4916 | 184.4852 | 29,674.63 | 29,005.70 | 27,728.42 | 17.55 | 0.1091 | 25,415,552 |
| 2025-10-10 | 63.84 | 127.8924 | 29.3703 | 98.5221 | 29,498.27 | 28,926.23 | 27,667.55 | 16.53 | 0.0966 | 25,339,799 |
| 2025-10-02 | 54.94 | -6.9192 | 4.7398 | -11.6590 | 29,340.19 | 28,855.94 | 27,611.54 | 15.44 | 0.0867 | 25,153,989 |
| 2025-10-01 | 55.47 | -56.7054 | 7.6545 | -64.3599 | 29,291.79 | 28,823.93 | 27,574.76 | 15.69 | 0.0865 | 25,197,279 |
| 2025-09-30 | 51.11 | -124.5168 | 23.7445 | -148.2613 | 29,233.04 | 28,789.15 | 27,536.52 | 15.96 | 0.0861 | 25,148,408 |
| 2025-09-29 | 42.78 | -158.3485 | 60.8098 | -219.1583 | 29,220.72 | 28,770.14 | 27,506.05 | 17.04 | 0.0895 | 25,100,284 |
| 2025-09-26 | 35.80 | -117.7724 | 115.5994 | -233.3717 | 29,291.33 | 28,777.60 | 27,488.50 | 18.20 | 0.0882 | 25,051,213 |
| 2025-09-25 | 38.58 | -8.2693 | 173.9423 | -182.2116 | 29,427.26 | 28,803.96 | 27,479.90 | 17.94 | 0.0769 | 25,103,364 |
| 2025-09-24 | 45.09 | 95.9803 | 219.4952 | -123.5150 | 29,540.65 | 28,819.35 | 27,465.28 | 18.06 | 0.0675 | 25,177,923 |
| 2025-09-23 | 45.60 | 156.3718 | 250.3740 | -94.0021 | 29,592.30 | 28,811.53 | 27,438.65 | 19.04 | 0.0663 | 25,220,290 |
| 2025-09-22 | 49.78 | 226.0881 | 273.8745 | -47.7864 | 29,644.12 | 28,801.75 | 27,410.73 | 20.31 | 0.0666 | 25,260,031 |
| 2025-09-19 | 47.55 | 271.0555 | 285.8211 | -14.7656 | 29,659.29 | 28,778.08 | 27,375.61 | 20.45 | 0.0672 | 25,211,413 |
| 2025-09-18 | 62.35 | 344.8713 | 289.5125 | 55.3588 | 29,697.11 | 28,760.39 | 27,343.27 | 20.61 | 0.0730 | 25,277,186 |
| 2025-09-17 | 58.14 | 316.9798 | 275.6728 | 41.3070 | 29,617.86 | 28,703.12 | 27,291.05 | 19.25 | 0.0691 | 25,236,052 |
| 2025-09-16 | 57.59 | 317.4969 | 265.3460 | 52.1508 | 29,572.37 | 28,657.46 | 27,244.69 | 18.43 | 0.0674 | 25,212,586 |
| 2025-09-15 | 58.30 | 318.6296 | 252.3083 | 66.3213 | 29,527.35 | 28,611.95 | 27,198.38 | 17.01 | 0.0653 | 25,242,579 |
| 2025-09-12 | 61.85 | 310.3498 | 235.7280 | 74.6218 | 29,472.34 | 28,563.20 | 27,150.45 | 15.35 | 0.0661 | 25,302,346 |
| 2025-09-11 | 60.97 | 269.8131 | 217.0726 | 52.7406 | 29,385.22 | 28,504.33 | 27,097.52 | 13.92 | 0.0600 | 25,267,608 |
| 2025-09-10 | 57.79 | 224.3308 | 203.8874 | 20.4434 | 29,299.45 | 28,446.85 | 27,045.38 | 12.38 | 0.0538 | 25,215,205 |
| 2025-09-09 | 56.38 | 198.6522 | 198.7766 | -0.1244 | 29,241.50 | 28,399.28 | 26,998.24 | 11.55 | 0.0510 | 25,193,419 |
| 2025-09-08 | 55.93 | 178.2602 | 198.8076 | -20.5475 | 29,193.24 | 28,355.19 | 26,952.83 | 10.87 | 0.0497 | 25,174,242 |
| 2025-09-05 | 53.20 | 154.7306 | 203.9445 | -49.2139 | 29,145.15 | 28,311.30 | 26,907.50 | 10.14 | 0.0483 | 25,109,123 |
| 2025-09-04 | 53.20 | 152.9931 | 216.2480 | -63.2549 | 29,123.59 | 28,276.09 | 26,866.45 | 10.07 | 0.0527 | 25,109,123 |
| 2025-09-03 | 52.78 | 148.5501 | 232.0617 | -83.5116 | 29,099.76 | 28,239.69 | 26,824.71 | 9.99 | 0.0538 | 25,087,394 |
| 2025-09-02 | 47.05 | 145.8094 | 252.9396 | -107.1302 | 29,078.68 | 28,203.74 | 26,783.11 | 10.19 | 0.0540 | 25,053,647 |
| 2025-09-01 | 47.46 | 206.3722 | 279.7221 | -73.3499 | 29,123.81 | 28,188.62 | 26,751.73 | 10.69 | 0.0514 | 25,087,360 |
| 2025-08-29 | 60.17 | 275.5797 | 298.0596 | -22.4799 | 29,168.42 | 28,171.28 | 26,718.99 | 11.31 | 0.0560 | 25,140,873 |
| 2025-08-28 | 55.00 | 227.5415 | 303.6796 | -76.1381 | 29,080.88 | 28,109.29 | 26,663.84 | 10.74 | 0.0518 | 25,054,561 |
| 2025-08-27 | 53.61 | 224.0086 | 322.7141 | -98.7055 | 29,047.29 | 28,065.54 | 26,617.86 | 11.24 | 0.0516 | 25,034,981 |
| 2025-08-26 | 51.75 | 231.5137 | 347.3905 | -115.8768 | 29,025.95 | 28,025.39 | 26,573.62 | 12.07 | 0.0516 | 25,021,963 |
| 2025-08-25 | 54.27 | 258.0891 | 376.3597 | -118.2706 | 29,023.42 | 27,990.65 | 26,532.00 | 12.97 | 0.0513 | 25,041,573 |
| 2025-08-22 | 47.65 | 262.8004 | 405.9273 | -143.1269 | 28,994.31 | 27,946.27 | 26,485.48 | 13.93 | 0.0548 | 25,003,357 |
| 2025-08-21 | 52.16 | 336.2639 | 441.7091 | -105.4451 | 29,035.81 | 27,924.11 | 26,449.94 | 14.22 | 0.0559 | 25,033,671 |
| 2025-08-20 | 53.73 | 379.3208 | 468.0704 | -88.7496 | 29,034.32 | 27,885.94 | 26,406.24 | 15.24 | 0.0586 | 25,063,422 |
| 2025-08-19 | 56.36 | 413.4869 | 490.2577 | -76.7709 | 29,016.88 | 27,841.40 | 26,359.29 | 16.41 | 0.0593 | 25,106,141 |
| 2025-08-18 | 48.93 | 425.6263 | 509.4505 | -83.8241 | 28,971.29 | 27,786.87 | 26,307.35 | 17.66 | 0.0629 | 25,043,976 |
| 2025-08-14 | 60.99 | 516.3843 | 530.4065 | -14.0222 | 29,005.11 | 27,757.61 | 26,267.97 | 18.49 | 0.0646 | 25,089,402 |
| 2025-08-13 | 59.60 | 522.8953 | 533.9120 | -11.0167 | 28,937.23 | 27,693.46 | 26,211.13 | 19.24 | 0.0717 | 25,046,270 |
| 2025-08-12 | 58.69 | 538.8726 | 536.6662 | 2.2064 | 28,877.99 | 27,632.22 | 26,155.86 | 20.25 | 0.0789 | 24,998,836 |
| 2025-08-11 | 59.94 | 561.6092 | 536.1146 | 25.4946 | 28,823.04 | 27,572.30 | 26,101.33 | 20.77 | 0.0866 | 25,047,128 |
| 2025-08-08 | 58.72 | 572.2786 | 529.7410 | 42.5377 | 28,751.78 | 27,506.95 | 26,044.21 | 21.33 | 0.0913 | 24,991,111 |
| 2025-08-07 | 66.25 | 592.8454 | 519.1065 | 73.7389 | 28,688.81 | 27,444.48 | 25,988.65 | 21.99 | 0.1063 | 25,048,889 |
| 2025-08-06 | 64.11 | 549.3820 | 500.6718 | 48.7102 | 28,556.05 | 27,359.54 | 25,922.08 | 21.22 | 0.1149 | 24,962,308 |
| 2025-08-05 | 60.21 | 516.4613 | 488.4943 | 27.9670 | 28,440.90 | 27,281.90 | 25,859.42 | 21.51 | 0.1236 | 24,918,985 |
| 2025-08-04 | 58.54 | 517.8394 | 481.5025 | 36.3369 | 28,366.26 | 27,218.58 | 25,804.12 | 22.45 | 0.1355 | 24,887,328 |
| 2025-08-01 | 53.04 | 532.4298 | 472.4183 | 60.0115 | 28,304.81 | 27,159.88 | 25,751.25 | 23.99 | 0.1505 | 24,858,152 |
| 2025-07-31 | 69.43 | 604.3990 | 457.4154 | 146.9835 | 28,300.05 | 27,119.54 | 25,707.57 | 24.56 | 0.1591 | 24,928,914 |
| 2025-07-30 | 67.40 | 570.3756 | 420.6695 | 149.7061 | 28,173.74 | 27,038.85 | 25,643.83 | 23.32 | 0.1526 | 24,857,126 |
| 2025-07-29 | 67.40 | 544.1076 | 383.2430 | 160.8646 | 28,060.45 | 26,963.89 | 25,583.22 | 22.16 | 0.1508 | 24,857,126 |
| 2025-07-28 | 67.02 | 502.6658 | 343.0269 | 159.6390 | 27,935.23 | 26,886.40 | 25,521.60 | 21.32 | 0.1424 | 24,812,074 |
| 2025-07-25 | 62.12 | 447.5504 | 303.1171 | 144.4333 | 27,802.10 | 26,807.97 | 25,459.78 | 20.61 | 0.1322 | 24,757,551 |
| 2025-07-24 | 61.23 | 431.7842 | 267.0088 | 164.7754 | 27,718.11 | 26,747.23 | 25,407.00 | 20.22 | 0.1267 | 24,726,271 |
| 2025-07-23 | 62.60 | 415.5621 | 225.8149 | 189.7472 | 27,635.81 | 26,687.81 | 25,355.02 | 19.47 | 0.1214 | 24,765,019 |
| 2025-07-22 | 66.75 | 378.6305 | 178.3782 | 200.2523 | 27,534.31 | 26,622.99 | 25,300.48 | 18.67 | 0.1165 | 24,809,435 |
| 2025-07-21 | 62.94 | 295.4394 | 128.3151 | 167.1244 | 27,390.56 | 26,545.80 | 25,239.98 | 16.69 | 0.1062 | 24,701,334 |
| 2025-07-18 | 63.62 | 235.8692 | 86.5340 | 149.3352 | 27,284.30 | 26,482.95 | 25,186.87 | 15.82 | 0.1001 | 24,737,879 |
| 2025-07-17 | 59.13 | 151.3142 | 49.2002 | 102.1141 | 27,161.60 | 26,416.27 | 25,132.03 | 14.94 | 0.0919 | 24,657,171 |
| 2025-07-16 | 58.26 | 97.1904 | 23.6717 | 73.5187 | 27,083.87 | 26,365.97 | 25,085.51 | 15.00 | 0.0919 | 24,637,042 |
| 2025-07-15 | 56.99 | 36.8768 | 5.2920 | 31.5848 | 27,008.49 | 26,317.36 | 25,039.89 | 15.14 | 0.0897 | 24,602,767 |
| 2025-07-14 | 56.99 | -25.3689 | -2.6042 | -22.7647 | 26,940.96 | 26,272.19 | 24,996.02 | 15.63 | 0.0880 | 24,602,767 |
| 2025-07-11 | 49.97 | -104.4481 | 3.0869 | -107.5350 | 26,866.32 | 26,225.48 | 24,951.42 | 16.16 | 0.0860 | 24,538,010 |
| 2025-07-10 | 47.48 | -122.4081 | 29.9707 | -152.3788 | 26,868.04 | 26,204.31 | 24,919.51 | 17.21 | 0.0857 | 24,492,168 |
| 2025-07-09 | 46.49 | -118.0965 | 68.0654 | -186.1619 | 26,896.26 | 26,190.90 | 24,891.26 | 17.92 | 0.0881 | 24,468,734 |
| 2025-07-08 | 44.55 | -100.6938 | 114.6059 | -215.2997 | 26,937.97 | 26,180.42 | 24,864.23 | 17.88 | 0.0871 | 24,452,717 |
| 2025-07-07 | 40.55 | -56.6534 | 168.4308 | -225.0841 | 27,005.12 | 26,176.37 | 24,840.09 | 17.53 | 0.0819 | 24,433,664 |
| 2025-07-04 | 43.86 | 41.1096 | 224.7018 | -183.5922 | 27,121.45 | 26,185.73 | 24,822.28 | 17.21 | 0.0689 | 24,455,196 |
| 2025-07-03 | 50.19 | 119.4745 | 270.5999 | -151.1254 | 27,202.66 | 26,180.17 | 24,796.60 | 17.33 | 0.0630 | 24,498,191 |
| 2025-07-02 | 43.64 | 141.3952 | 308.3812 | -166.9860 | 27,213.46 | 26,148.99 | 24,757.89 | 17.87 | 0.0658 | 24,469,237 |
| 2025-07-01 | 49.71 | 233.4992 | 350.1277 | -116.6285 | 27,293.83 | 26,138.78 | 24,729.45 | 18.19 | 0.0593 | 24,511,261 |
| 2025-06-30 | 49.71 | 281.4791 | 379.2849 | -97.8057 | 27,314.23 | 26,106.20 | 24,689.61 | 19.53 | 0.0587 | 24,511,261 |
| 2025-06-27 | 54.20 | 338.6248 | 403.7363 | -65.1115 | 27,336.78 | 26,072.51 | 24,649.10 | 20.97 | 0.0581 | 24,558,762 |
| 2025-06-26 | 53.77 | 360.8197 | 420.0142 | -59.1944 | 27,314.33 | 26,022.43 | 24,600.35 | 22.13 | 0.0580 | 24,512,843 |
| 2025-06-25 | 59.49 | 388.9912 | 434.8128 | -45.8216 | 27,294.79 | 25,972.34 | 24,551.61 | 23.37 | 0.0580 | 24,557,117 |
| 2025-06-24 | 58.75 | 363.2902 | 446.2682 | -82.9779 | 27,215.29 | 25,901.91 | 24,492.82 | 22.88 | 0.0574 | 24,517,515 |
| 2025-06-23 | 48.73 | 335.3840 | 467.0127 | -131.6286 | 27,137.96 | 25,832.48 | 24,434.71 | 22.89 | 0.0555 | 24,457,590 |
| 2025-06-20 | 57.80 | 411.9781 | 499.9198 | -87.9417 | 27,173.53 | 25,799.69 | 24,394.96 | 23.79 | 0.0588 | 24,494,849 |
| 2025-06-19 | 61.81 | 422.2931 | 521.9052 | -99.6121 | 27,128.64 | 25,738.66 | 24,341.09 | 23.49 | 0.0681 | 24,591,924 |
| 2025-06-18 | 57.22 | 398.7709 | 546.8083 | -148.0374 | 27,047.44 | 25,665.39 | 24,281.28 | 23.23 | 0.0693 | 24,534,618 |
| 2025-06-17 | 53.03 | 413.8567 | 583.8176 | -169.9609 | 27,010.33 | 25,606.59 | 24,228.87 | 23.64 | 0.0702 | 24,502,575 |
| 2025-06-16 | 53.03 | 467.8193 | 626.3079 | -158.4886 | 27,011.42 | 25,559.36 | 24,182.29 | 24.07 | 0.0740 | 24,502,575 |
| 2025-06-13 | 53.60 | 529.8905 | 665.9300 | -136.0395 | 27,012.62 | 25,510.52 | 24,134.94 | 25.36 | 0.0769 | 24,526,773 |
| 2025-06-12 | 64.46 | 596.3176 | 699.9399 | -103.6223 | 27,008.69 | 25,458.34 | 24,085.94 | 26.57 | 0.0805 | 24,594,701 |
| 2025-06-11 | 62.81 | 585.8835 | 725.8454 | -139.9619 | 26,914.87 | 25,375.57 | 24,021.84 | 25.91 | 0.0807 | 24,546,961 |
| 2025-06-10 | 60.70 | 584.4075 | 760.8359 | -176.4284 | 26,832.22 | 25,296.77 | 23,960.02 | 25.32 | 0.0834 | 24,499,819 |
| 2025-06-09 | 56.57 | 599.4777 | 804.9430 | -205.4653 | 26,767.19 | 25,223.78 | 23,901.37 | 25.50 | 0.0926 | 24,451,862 |
| 2025-06-05 | 55.11 | 655.8112 | 856.3093 | -200.4981 | 26,742.68 | 25,163.57 | 23,849.29 | 26.00 | 0.1053 | 24,411,338 |
| 2025-06-04 | 53.67 | 733.4470 | 906.4339 | -172.9869 | 26,731.39 | 25,106.40 | 23,798.86 | 26.84 | 0.1305 | 24,374,195 |
| 2025-06-02 | 60.27 | 837.1428 | 949.6806 | -112.5378 | 26,734.69 | 25,052.38 | 23,750.10 | 27.76 | 0.1570 | 24,449,008 |
| 2025-05-30 | 60.91 | 901.3197 | 977.8150 | -76.4953 | 26,680.45 | 24,977.89 | 23,691.28 | 29.45 | 0.1844 | 24,487,918 |
| 2025-05-29 | 60.91 | 965.0318 | 996.9389 | -31.9070 | 26,615.23 | 24,899.17 | 23,630.63 | 30.36 | 0.2086 | 24,487,918 |
| 2025-05-28 | 63.20 | 1,032.3148 | 1,004.9156 | 27.3992 | 26,543.15 | 24,817.79 | 23,568.96 | 31.23 | 0.2335 | 24,537,994 |
| 2025-05-27 | 61.16 | 1,082.8133 | 998.0658 | 84.7475 | 26,442.43 | 24,726.87 | 23,502.89 | 32.08 | 0.2494 | 24,495,602 |
| 2025-05-26 | 70.85 | 1,162.0631 | 976.8790 | 185.1842 | 26,362.69 | 24,643.03 | 23,440.75 | 32.98 | 0.2685 | 24,542,126 |
| 2025-05-23 | 69.45 | 1,164.8574 | 930.5829 | 234.2745 | 26,190.34 | 24,529.24 | 23,364.13 | 33.96 | 0.2761 | 24,445,188 |
| 2025-05-22 | 75.53 | 1,176.9352 | 872.0143 | 304.9209 | 26,026.16 | 24,420.06 | 23,290.41 | 33.83 | 0.2852 | 24,533,359 |
| 2025-05-21 | 79.86 | 1,129.4135 | 795.7841 | 333.6295 | 25,797.34 | 24,291.92 | 23,207.90 | 31.61 | 0.2824 | 24,594,204 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.