디케이락 (105740)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 10,550
전일대비: -240 (-2.22%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 58.84 | 265.0694 | 153.5982 | 111.4712 | 10,045.29 | 9,568.27 | 9,089.41 | 21.45 | 0.2129 | 50,620,392 |
| 2025-11-13 | 62.93 | 252.8698 | 125.7304 | 127.1394 | 9,992.16 | 9,535.00 | 9,064.86 | 21.14 | 0.2083 | 51,002,142 |
| 2025-11-12 | 67.08 | 209.1841 | 93.9455 | 115.2386 | 9,908.18 | 9,492.45 | 9,035.87 | 20.17 | 0.1923 | 51,225,521 |
| 2025-11-11 | 69.49 | 126.9646 | 65.1359 | 61.8287 | 9,791.15 | 9,440.67 | 9,002.52 | 18.87 | 0.1575 | 51,777,306 |
| 2025-11-10 | 52.25 | 6.9394 | 49.6787 | -42.7393 | 9,648.11 | 9,382.73 | 8,966.43 | 17.46 | 0.0973 | 48,511,330 |
| 2025-11-07 | 42.64 | -2.7937 | 60.3635 | -63.1572 | 9,638.44 | 9,370.62 | 8,953.43 | 18.59 | 0.0971 | 48,437,337 |
| 2025-11-06 | 42.64 | 30.6421 | 76.1528 | -45.5107 | 9,675.12 | 9,373.35 | 8,947.77 | 18.14 | 0.0910 | 48,437,337 |
| 2025-11-05 | 46.01 | 72.8727 | 87.5305 | -14.6578 | 9,715.65 | 9,376.18 | 8,942.02 | 18.62 | 0.0835 | 48,502,376 |
| 2025-11-04 | 52.50 | 106.3688 | 91.1950 | 15.1739 | 9,740.46 | 9,372.66 | 8,932.98 | 19.13 | 0.0820 | 48,625,578 |
| 2025-11-03 | 61.86 | 114.9931 | 87.4015 | 27.5916 | 9,734.19 | 9,358.17 | 8,918.41 | 18.74 | 0.0822 | 48,698,062 |
| 2025-10-31 | 52.77 | 86.6555 | 80.5036 | 6.1519 | 9,688.32 | 9,330.65 | 8,897.37 | 18.33 | 0.0682 | 48,510,567 |
| 2025-10-30 | 52.28 | 93.0077 | 78.9656 | 14.0421 | 9,682.88 | 9,316.77 | 8,883.21 | 18.58 | 0.0731 | 48,462,375 |
| 2025-10-29 | 59.79 | 101.7990 | 75.4551 | 26.3439 | 9,678.97 | 9,303.10 | 8,869.15 | 18.77 | 0.0735 | 48,550,402 |
| 2025-10-28 | 58.07 | 85.0665 | 68.8691 | 16.1974 | 9,647.28 | 9,280.16 | 8,850.48 | 18.36 | 0.0656 | 48,334,348 |
| 2025-10-27 | 57.43 | 70.6178 | 64.8198 | 5.7980 | 9,620.68 | 9,259.15 | 8,832.84 | 18.87 | 0.0613 | 48,237,314 |
| 2025-10-24 | 55.78 | 54.2034 | 63.3702 | -9.1669 | 9,594.44 | 9,238.44 | 8,815.41 | 19.96 | 0.0617 | 48,136,218 |
| 2025-10-23 | 52.57 | 40.6096 | 65.6620 | -25.0523 | 9,573.85 | 9,219.74 | 8,799.03 | 21.42 | 0.0594 | 48,049,330 |
| 2025-10-22 | 51.92 | 37.9412 | 71.9250 | -33.9839 | 9,566.89 | 9,205.50 | 8,784.89 | 22.77 | 0.0637 | 47,970,805 |
| 2025-10-21 | 51.09 | 37.0379 | 80.4210 | -43.3831 | 9,562.35 | 9,191.79 | 8,771.03 | 24.25 | 0.0655 | 47,894,746 |
| 2025-10-20 | 48.62 | 39.4190 | 91.2668 | -51.8478 | 9,561.55 | 9,178.97 | 8,757.60 | 25.65 | 0.0782 | 47,793,871 |
| 2025-10-17 | 50.60 | 54.1029 | 104.2288 | -50.1258 | 9,573.29 | 9,169.78 | 8,745.96 | 27.52 | 0.0763 | 47,860,175 |
| 2025-10-16 | 51.97 | 61.8762 | 116.7602 | -54.8840 | 9,575.74 | 9,156.89 | 8,732.45 | 28.54 | 0.0836 | 47,949,313 |
| 2025-10-15 | 52.53 | 63.7704 | 130.4812 | -66.7108 | 9,571.08 | 9,141.19 | 8,717.53 | 29.65 | 0.1388 | 48,060,144 |
| 2025-10-14 | 44.04 | 62.2061 | 147.1589 | -84.9528 | 9,562.77 | 9,123.94 | 8,701.86 | 31.50 | 0.1462 | 47,980,003 |
| 2025-10-13 | 51.67 | 105.1227 | 168.3971 | -63.2744 | 9,600.96 | 9,121.36 | 8,693.49 | 33.50 | 0.1408 | 48,091,344 |
| 2025-10-10 | 54.29 | 117.6437 | 184.2157 | -66.5721 | 9,601.06 | 9,105.14 | 8,678.25 | 34.19 | 0.1402 | 48,163,645 |
| 2025-10-02 | 53.00 | 119.6956 | 200.8587 | -81.1632 | 9,588.54 | 9,084.30 | 8,660.74 | 34.99 | 0.1434 | 48,046,424 |
| 2025-10-01 | 51.55 | 127.7008 | 221.1495 | -93.4488 | 9,582.07 | 9,065.12 | 8,644.12 | 36.09 | 0.1457 | 47,986,259 |
| 2025-09-30 | 51.37 | 144.2063 | 244.5117 | -100.3054 | 9,583.34 | 9,048.01 | 8,628.56 | 36.83 | 0.1489 | 47,935,810 |
| 2025-09-29 | 51.72 | 164.1941 | 269.5881 | -105.3940 | 9,585.80 | 9,030.65 | 8,612.90 | 37.94 | 0.1606 | 47,969,061 |
| 2025-09-26 | 47.80 | 185.2810 | 295.9366 | -110.6555 | 9,586.41 | 9,012.03 | 8,596.65 | 39.18 | 0.1766 | 47,920,425 |
| 2025-09-25 | 50.33 | 233.9370 | 323.6004 | -89.6634 | 9,612.35 | 9,000.91 | 8,584.16 | 40.64 | 0.1845 | 48,033,068 |
| 2025-09-24 | 53.62 | 276.3462 | 346.0163 | -69.6701 | 9,624.17 | 8,983.99 | 8,568.76 | 41.08 | 0.2001 | 48,157,086 |
| 2025-09-23 | 54.62 | 306.0924 | 363.4338 | -57.3414 | 9,616.19 | 8,959.72 | 8,549.75 | 40.80 | 0.2160 | 48,294,869 |
| 2025-09-22 | 56.57 | 333.4981 | 377.7692 | -44.2711 | 9,601.05 | 8,932.59 | 8,529.41 | 40.72 | 0.2380 | 48,407,699 |
| 2025-09-19 | 53.89 | 351.4087 | 388.8370 | -37.4283 | 9,571.69 | 8,900.48 | 8,506.71 | 40.63 | 0.2510 | 48,263,287 |
| 2025-09-18 | 56.67 | 390.5395 | 398.1941 | -7.6546 | 9,561.34 | 8,874.39 | 8,487.16 | 40.53 | 0.2561 | 48,396,471 |
| 2025-09-17 | 55.73 | 416.4768 | 400.1077 | 16.3691 | 9,530.96 | 8,841.32 | 8,464.26 | 40.78 | 0.2802 | 48,212,173 |
| 2025-09-16 | 60.62 | 451.6698 | 396.0154 | 55.6543 | 9,505.80 | 8,809.84 | 8,442.31 | 40.88 | 0.3023 | 48,456,060 |
| 2025-09-15 | 56.40 | 457.4373 | 382.1019 | 75.3355 | 9,444.30 | 8,766.44 | 8,414.62 | 40.68 | 0.3067 | 48,048,873 |
| 2025-09-12 | 61.92 | 496.8361 | 363.2680 | 133.5681 | 9,416.33 | 8,734.46 | 8,392.85 | 40.61 | 0.3117 | 48,531,267 |
| 2025-09-11 | 80.66 | 505.2783 | 329.8760 | 175.4024 | 9,349.63 | 8,689.86 | 8,365.00 | 39.64 | 0.3014 | 49,488,392 |
| 2025-09-10 | 75.62 | 420.1224 | 286.0254 | 134.0970 | 9,184.33 | 8,614.27 | 8,322.05 | 36.83 | 0.2471 | 48,236,103 |
| 2025-09-09 | 75.24 | 370.4852 | 252.5011 | 117.9841 | 9,068.99 | 8,557.80 | 8,289.15 | 34.17 | 0.2185 | 47,861,380 |
| 2025-09-08 | 68.65 | 305.8139 | 223.0051 | 82.8088 | 8,945.73 | 8,500.78 | 8,256.36 | 31.30 | 0.1836 | 45,608,396 |
| 2025-09-05 | 66.24 | 278.8944 | 202.3029 | 76.5915 | 8,871.60 | 8,461.82 | 8,232.94 | 29.70 | 0.1767 | 45,472,357 |
| 2025-09-04 | 66.52 | 257.7878 | 183.1550 | 74.6328 | 8,807.56 | 8,427.31 | 8,211.98 | 28.22 | 0.1723 | 45,573,311 |
| 2025-09-03 | 65.30 | 226.0802 | 164.4968 | 61.5834 | 8,735.72 | 8,391.28 | 8,190.50 | 26.62 | 0.1655 | 44,976,422 |
| 2025-09-02 | 60.88 | 191.4850 | 149.1010 | 42.3841 | 8,665.79 | 8,357.09 | 8,170.17 | 25.39 | 0.1540 | 44,622,900 |
| 2025-09-01 | 58.43 | 175.0892 | 138.5050 | 36.5843 | 8,620.09 | 8,331.90 | 8,154.54 | 24.65 | 0.1527 | 44,367,829 |
| 2025-08-29 | 60.55 | 166.8882 | 129.3589 | 37.5293 | 8,585.36 | 8,310.95 | 8,141.18 | 24.11 | 0.1542 | 44,548,052 |
| 2025-08-28 | 57.70 | 144.8296 | 119.9766 | 24.8530 | 8,537.50 | 8,286.24 | 8,126.07 | 23.52 | 0.1490 | 44,268,846 |
| 2025-08-27 | 57.06 | 132.8954 | 113.7633 | 19.1321 | 8,503.56 | 8,266.79 | 8,113.73 | 23.66 | 0.1454 | 44,117,736 |
| 2025-08-26 | 52.93 | 119.8028 | 108.9803 | 10.8225 | 8,470.25 | 8,248.04 | 8,101.86 | 23.92 | 0.1408 | 43,926,295 |
| 2025-08-25 | 55.50 | 126.8038 | 106.2747 | 20.5291 | 8,459.75 | 8,237.12 | 8,094.00 | 24.20 | 0.1459 | 44,153,793 |
| 2025-08-22 | 61.97 | 120.6589 | 101.1424 | 19.5164 | 8,434.46 | 8,221.43 | 8,083.81 | 23.25 | 0.1438 | 44,390,927 |
| 2025-08-21 | 47.87 | 80.5152 | 96.2633 | -15.7482 | 8,374.93 | 8,195.04 | 8,068.41 | 22.23 | 0.1287 | 42,515,404 |
| 2025-08-20 | 46.39 | 104.4697 | 100.2004 | 4.2694 | 8,388.08 | 8,193.18 | 8,065.36 | 23.53 | 0.1297 | 42,329,459 |
| 2025-08-19 | 52.10 | 139.6340 | 99.1330 | 40.5010 | 8,408.93 | 8,193.28 | 8,063.27 | 25.17 | 0.1320 | 42,467,809 |
| 2025-08-18 | 55.40 | 157.0309 | 89.0078 | 68.0231 | 8,405.66 | 8,184.92 | 8,056.94 | 25.60 | 0.1321 | 42,617,668 |
| 2025-08-14 | 74.60 | 163.7151 | 72.0020 | 91.7131 | 8,388.36 | 8,171.87 | 8,048.31 | 25.32 | 0.1328 | 42,906,812 |
| 2025-08-13 | 70.80 | 111.8289 | 49.0737 | 62.7552 | 8,309.24 | 8,139.05 | 8,029.96 | 22.84 | 0.0969 | 42,526,333 |
| 2025-08-12 | 64.62 | 67.3949 | 33.3849 | 34.0099 | 8,246.00 | 8,112.92 | 8,015.17 | 20.80 | 0.0641 | 42,150,076 |
| 2025-08-11 | 59.39 | 39.2278 | 24.8825 | 14.3454 | 8,206.63 | 8,095.73 | 8,005.01 | 19.68 | 0.0472 | 41,925,483 |
| 2025-08-08 | 53.32 | 22.0513 | 21.2961 | 0.7552 | 8,183.12 | 8,084.39 | 7,997.87 | 19.78 | 0.0383 | 41,823,070 |
| 2025-08-07 | 52.59 | 18.1344 | 21.1073 | -2.9729 | 8,176.08 | 8,078.78 | 7,993.63 | 20.94 | 0.0373 | 41,780,079 |
| 2025-08-06 | 48.87 | 14.9076 | 21.8505 | -6.9429 | 8,170.40 | 8,073.65 | 7,989.66 | 22.35 | 0.0366 | 41,703,239 |
| 2025-08-05 | 52.30 | 20.7540 | 23.5862 | -2.8323 | 8,174.65 | 8,071.74 | 7,987.30 | 23.79 | 0.0384 | 41,737,634 |
| 2025-08-04 | 50.13 | 18.7506 | 24.2943 | -5.5437 | 8,169.88 | 8,066.72 | 7,983.39 | 25.60 | 0.0414 | 41,675,533 |
| 2025-08-01 | 49.06 | 22.0298 | 25.6803 | -3.6504 | 8,170.92 | 8,063.56 | 7,980.42 | 26.53 | 0.0454 | 41,630,938 |
| 2025-07-31 | 50.40 | 28.9495 | 26.5929 | 2.3567 | 8,175.23 | 8,061.30 | 7,977.90 | 27.36 | 0.0479 | 41,747,070 |
| 2025-07-30 | 54.20 | 33.2877 | 26.0037 | 7.2840 | 8,175.78 | 8,057.62 | 7,974.68 | 29.38 | 0.0481 | 41,869,875 |
| 2025-07-29 | 56.34 | 27.1406 | 24.1827 | 2.9579 | 8,164.81 | 8,050.08 | 7,969.54 | 30.36 | 0.0477 | 41,909,592 |
| 2025-07-28 | 46.90 | 12.7909 | 23.4432 | -10.6523 | 8,146.37 | 8,040.25 | 7,963.32 | 31.42 | 0.0428 | 41,782,417 |
| 2025-07-25 | 54.01 | 23.8166 | 26.1063 | -2.2897 | 8,156.51 | 8,039.92 | 7,961.86 | 31.29 | 0.0416 | 41,859,614 |
| 2025-07-24 | 52.96 | 18.1975 | 26.6787 | -8.4812 | 8,147.72 | 8,033.14 | 7,957.19 | 31.15 | 0.0411 | 41,815,201 |
| 2025-07-23 | 51.60 | 13.8154 | 28.7990 | -14.9836 | 8,141.17 | 8,027.15 | 7,952.94 | 31.01 | 0.0528 | 41,729,345 |
| 2025-07-22 | 48.12 | 12.0940 | 32.5449 | -20.4509 | 8,138.13 | 8,022.30 | 7,949.29 | 31.00 | 0.0566 | 41,628,931 |
| 2025-07-21 | 53.88 | 19.9028 | 37.6576 | -17.7548 | 8,145.30 | 8,020.69 | 7,947.26 | 31.24 | 0.0678 | 41,701,456 |
| 2025-07-18 | 47.29 | 13.2892 | 42.0963 | -28.8071 | 8,136.39 | 8,013.59 | 7,942.51 | 31.05 | 0.0777 | 41,610,218 |
| 2025-07-17 | 49.48 | 22.9819 | 49.2981 | -26.3162 | 8,145.48 | 8,012.36 | 7,940.70 | 31.37 | 0.0767 | 41,656,704 |
| 2025-07-16 | 50.56 | 28.9099 | 55.8771 | -26.9672 | 8,149.22 | 8,009.05 | 7,937.86 | 31.71 | 0.0771 | 41,698,960 |
| 2025-07-15 | 47.72 | 33.0011 | 62.6189 | -29.6178 | 8,150.19 | 8,004.61 | 7,934.46 | 32.00 | 0.0794 | 41,632,375 |
| 2025-07-14 | 51.50 | 45.8885 | 70.0234 | -24.1350 | 8,159.68 | 8,002.73 | 7,932.35 | 32.62 | 0.0787 | 41,677,404 |
| 2025-07-11 | 50.84 | 50.4699 | 76.0571 | -25.5872 | 8,158.60 | 7,997.06 | 7,928.36 | 33.29 | 0.0785 | 41,589,283 |
| 2025-07-10 | 51.17 | 57.6198 | 82.4540 | -24.8342 | 8,159.50 | 7,991.88 | 7,924.63 | 32.92 | 0.0792 | 41,631,419 |
| 2025-07-09 | 55.05 | 64.8893 | 88.6625 | -23.7732 | 8,159.45 | 7,986.18 | 7,920.67 | 32.44 | 0.0790 | 41,674,512 |
| 2025-07-08 | 56.38 | 61.0058 | 94.6058 | -33.6000 | 8,146.76 | 7,976.22 | 7,914.64 | 31.93 | 0.0789 | 41,773,559 |
| 2025-07-07 | 46.87 | 51.0890 | 103.0058 | -51.9168 | 8,128.52 | 7,964.56 | 7,907.82 | 31.37 | 0.0786 | 41,617,653 |
| 2025-07-04 | 47.48 | 70.2703 | 115.9850 | -45.7147 | 8,142.05 | 7,963.36 | 7,906.27 | 31.95 | 0.0758 | 41,652,798 |
| 2025-07-03 | 53.17 | 91.6940 | 127.4137 | -35.7196 | 8,154.90 | 7,961.44 | 7,904.36 | 32.03 | 0.0752 | 41,743,380 |
| 2025-07-02 | 48.38 | 99.3776 | 136.3436 | -36.9660 | 8,150.15 | 7,953.36 | 7,899.39 | 32.13 | 0.0814 | 41,640,057 |
| 2025-07-01 | 50.96 | 123.0118 | 145.5851 | -22.5733 | 8,160.69 | 7,950.08 | 7,896.86 | 33.09 | 0.0934 | 41,704,014 |
| 2025-06-30 | 52.25 | 143.2429 | 151.2284 | -7.9855 | 8,163.92 | 7,943.98 | 7,892.94 | 33.27 | 0.1020 | 41,791,773 |
| 2025-06-27 | 53.84 | 162.9090 | 153.2248 | 9.6842 | 8,163.28 | 7,936.32 | 7,888.29 | 33.19 | 0.1079 | 41,938,808 |
| 2025-06-26 | 62.27 | 180.5495 | 150.8038 | 29.7457 | 8,157.31 | 7,926.70 | 7,882.71 | 33.11 | 0.1121 | 42,130,606 |
| 2025-06-25 | 59.58 | 176.0027 | 143.3673 | 32.6353 | 8,125.45 | 7,908.62 | 7,873.01 | 33.56 | 0.1061 | 41,965,179 |
| 2025-06-24 | 67.28 | 178.8392 | 135.2085 | 43.6307 | 8,101.82 | 7,893.66 | 7,864.99 | 32.77 | 0.1044 | 42,081,229 |
| 2025-06-23 | 67.71 | 160.5129 | 124.3009 | 36.2121 | 8,055.69 | 7,871.75 | 7,853.65 | 31.09 | 0.1046 | 42,206,425 |
| 2025-06-20 | 63.13 | 133.7690 | 115.2478 | 18.5212 | 8,003.66 | 7,848.76 | 7,841.95 | 29.27 | 0.1190 | 41,899,782 |
| 2025-06-19 | 56.29 | 119.0701 | 110.6175 | 8.4526 | 7,968.26 | 7,832.11 | 7,833.57 | 27.43 | 0.1221 | 41,537,681 |
| 2025-06-18 | 54.41 | 124.0316 | 108.5044 | 15.5273 | 7,955.44 | 7,823.37 | 7,829.26 | 26.98 | 0.1315 | 41,457,003 |
| 2025-06-17 | 56.68 | 134.6693 | 104.6226 | 30.0468 | 7,947.59 | 7,816.36 | 7,825.89 | 27.00 | 0.1482 | 41,501,229 |
| 2025-06-16 | 62.31 | 140.1790 | 97.1109 | 43.0681 | 7,932.60 | 7,807.09 | 7,821.45 | 27.02 | 0.1545 | 41,611,670 |
| 2025-06-13 | 58.78 | 130.9178 | 86.3439 | 44.5739 | 7,901.30 | 7,792.75 | 7,814.59 | 26.69 | 0.1550 | 41,528,460 |
| 2025-06-12 | 62.55 | 130.4292 | 75.2004 | 55.2288 | 7,880.38 | 7,782.34 | 7,809.79 | 26.33 | 0.1534 | 41,630,158 |
| 2025-06-11 | 62.05 | 118.7448 | 61.3932 | 57.3516 | 7,847.79 | 7,768.52 | 7,803.40 | 25.03 | 0.1477 | 41,528,014 |
| 2025-06-10 | 60.83 | 104.1405 | 47.0553 | 57.0852 | 7,813.87 | 7,754.91 | 7,797.24 | 24.24 | 0.1413 | 41,470,326 |
| 2025-06-09 | 61.19 | 89.0762 | 32.7840 | 56.2922 | 7,781.65 | 7,742.53 | 7,791.81 | 23.40 | 0.1342 | 41,563,378 |
| 2025-06-05 | 59.14 | 67.5348 | 18.7109 | 48.8239 | 7,744.98 | 7,729.40 | 7,786.13 | 22.64 | 0.1234 | 41,470,348 |
| 2025-06-04 | 56.29 | 48.2215 | 6.5050 | 41.7165 | 7,713.92 | 7,718.87 | 7,781.86 | 22.46 | 0.1161 | 41,386,900 |
| 2025-06-02 | 51.86 | 35.0874 | -3.9242 | 39.0116 | 7,692.23 | 7,712.05 | 7,779.54 | 22.87 | 0.1115 | 41,355,177 |
| 2025-05-30 | 53.33 | 35.1223 | -13.6771 | 48.7994 | 7,686.15 | 7,710.76 | 7,780.04 | 23.61 | 0.1105 | 41,392,104 |
| 2025-05-29 | 54.48 | 29.5651 | -25.8769 | 55.4420 | 7,674.17 | 7,707.74 | 7,779.70 | 24.06 | 0.1103 | 41,436,918 |
| 2025-05-28 | 55.04 | 17.9693 | -39.7374 | 57.7067 | 7,656.71 | 7,703.25 | 7,778.69 | 24.09 | 0.1115 | 41,519,855 |
| 2025-05-27 | 61.07 | 0.8711 | -54.1641 | 55.0352 | 7,635.31 | 7,697.94 | 7,777.32 | 23.95 | 0.1167 | 41,615,756 |
| 2025-05-26 | 58.23 | -42.3469 | -67.9229 | 25.5760 | 7,589.55 | 7,685.33 | 7,772.40 | 23.80 | 0.1133 | 41,463,460 |
| 2025-05-23 | 50.32 | -82.6383 | -74.3169 | -8.3214 | 7,553.72 | 7,677.04 | 7,769.75 | 23.73 | 0.1144 | 41,163,934 |
| 2025-05-22 | 40.10 | -99.2627 | -72.2365 | -27.0262 | 7,548.85 | 7,679.65 | 7,772.61 | 23.65 | 0.1180 | 39,131,898 |
| 2025-05-21 | 46.81 | -86.4559 | -65.4800 | -20.9759 | 7,577.15 | 7,693.19 | 7,780.89 | 23.58 | 0.1116 | 39,176,734 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.