GKL (114090)
KOSPI · 기술지표 / 시세 / 커뮤니티 요약
KOSPI
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 13,520
전일대비: -280 (-2.03%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 29.57 | -640.9314 | -436.3840 | -204.5474 | 14,977.28 | 15,630.09 | 15,286.27 | 26.49 | 0.2678 | 20,697,682 |
| 2025-11-13 | 31.55 | -587.5022 | -385.2472 | -202.2551 | 15,130.67 | 15,701.62 | 15,315.96 | 24.95 | 0.2553 | 20,890,825 |
| 2025-11-12 | 28.87 | -539.2709 | -334.6834 | -204.5875 | 15,270.74 | 15,766.08 | 15,341.43 | 22.76 | 0.2367 | 20,497,434 |
| 2025-11-11 | 31.57 | -452.5571 | -283.5365 | -169.0206 | 15,443.45 | 15,838.49 | 15,370.20 | 20.40 | 0.2034 | 21,065,061 |
| 2025-11-10 | 39.11 | -376.0234 | -241.2814 | -134.7420 | 15,592.24 | 15,899.80 | 15,392.72 | 18.31 | 0.1784 | 21,670,236 |
| 2025-11-07 | 34.01 | -363.4873 | -207.5959 | -155.8914 | 15,663.00 | 15,933.01 | 15,400.67 | 17.19 | 0.1712 | 21,485,286 |
| 2025-11-06 | 37.18 | -310.6359 | -168.6230 | -142.0129 | 15,773.84 | 15,977.86 | 15,413.96 | 15.99 | 0.1584 | 21,769,953 |
| 2025-11-05 | 33.81 | -273.2782 | -133.1198 | -140.1584 | 15,860.56 | 16,012.70 | 15,421.75 | 14.63 | 0.1495 | 21,448,333 |
| 2025-11-04 | 37.66 | -201.2577 | -98.0802 | -103.1775 | 15,977.47 | 16,055.50 | 15,433.04 | 13.17 | 0.1345 | 21,869,754 |
| 2025-11-03 | 40.14 | -148.1513 | -72.2858 | -75.8655 | 16,063.52 | 16,085.86 | 15,437.63 | 12.73 | 0.1264 | 22,171,361 |
| 2025-10-31 | 41.19 | -102.6496 | -53.3194 | -49.3302 | 16,133.36 | 16,109.11 | 15,438.26 | 12.78 | 0.1228 | 22,492,936 |
| 2025-10-30 | 44.08 | -53.2618 | -40.9869 | -12.2749 | 16,200.03 | 16,129.76 | 15,437.23 | 13.18 | 0.1203 | 22,777,762 |
| 2025-10-29 | 47.04 | -16.9410 | -37.9182 | 20.9771 | 16,245.29 | 16,141.95 | 15,431.63 | 14.09 | 0.1194 | 22,997,869 |
| 2025-10-28 | 52.58 | 3.1911 | -43.1625 | 46.3535 | 16,267.96 | 16,145.75 | 15,421.58 | 14.64 | 0.1194 | 23,346,482 |
| 2025-10-27 | 50.10 | -15.9594 | -54.7509 | 38.7914 | 16,246.69 | 16,134.76 | 15,403.96 | 14.72 | 0.1402 | 23,147,442 |
| 2025-10-24 | 47.14 | -19.8067 | -64.4487 | 44.6420 | 16,244.24 | 16,130.17 | 15,389.40 | 14.81 | 0.1449 | 22,587,381 |
| 2025-10-23 | 48.18 | -1.0109 | -75.6092 | 74.5984 | 16,265.73 | 16,133.23 | 15,378.47 | 15.54 | 0.1551 | 22,721,462 |
| 2025-10-22 | 52.20 | 13.8305 | -94.2588 | 108.0893 | 16,280.02 | 16,133.34 | 15,365.84 | 15.91 | 0.1646 | 22,829,327 |
| 2025-10-21 | 53.29 | -2.0459 | -121.2811 | 119.2352 | 16,260.02 | 16,121.93 | 15,347.28 | 15.81 | 0.1744 | 23,014,291 |
| 2025-10-20 | 59.32 | -31.4438 | -151.0899 | 119.6461 | 16,228.45 | 16,107.08 | 15,326.90 | 15.34 | 0.1739 | 23,279,625 |
| 2025-10-17 | 58.20 | -116.3635 | -181.0015 | 64.6380 | 16,144.07 | 16,075.79 | 15,298.27 | 14.21 | 0.1688 | 23,050,651 |
| 2025-10-16 | 53.55 | -210.8411 | -197.1610 | -13.6801 | 16,063.45 | 16,047.51 | 15,271.19 | 13.24 | 0.1657 | 22,686,550 |
| 2025-10-15 | 46.76 | -280.5075 | -193.7409 | -86.7665 | 16,023.81 | 16,034.21 | 15,251.54 | 13.10 | 0.1669 | 22,410,678 |
| 2025-10-14 | 38.89 | -306.2925 | -172.0493 | -134.2432 | 16,041.06 | 16,040.11 | 15,241.32 | 14.04 | 0.1667 | 22,122,227 |
| 2025-10-13 | 41.15 | -278.7485 | -138.4885 | -140.2599 | 16,118.01 | 16,064.86 | 15,240.16 | 13.72 | 0.1604 | 22,413,621 |
| 2025-10-10 | 37.95 | -261.9377 | -103.4235 | -158.5142 | 16,179.90 | 16,082.99 | 15,235.29 | 13.38 | 0.1607 | 22,238,749 |
| 2025-10-02 | 40.79 | -215.2892 | -63.7950 | -151.4942 | 16,270.42 | 16,108.86 | 15,233.87 | 13.00 | 0.1494 | 22,634,653 |
| 2025-10-01 | 40.79 | -182.1446 | -25.9214 | -156.2231 | 16,339.94 | 16,125.77 | 15,227.55 | 13.63 | 0.1409 | 22,634,653 |
| 2025-09-30 | 42.59 | -137.1906 | 13.1343 | -150.3249 | 16,416.77 | 16,143.25 | 15,221.12 | 14.43 | 0.1306 | 22,945,324 |
| 2025-09-29 | 41.33 | -97.1629 | 50.7156 | -147.8785 | 16,481.70 | 16,154.89 | 15,211.39 | 15.31 | 0.1340 | 22,823,989 |
| 2025-09-26 | 41.58 | -34.4779 | 87.6852 | -122.1631 | 16,563.98 | 16,170.31 | 15,203.18 | 16.25 | 0.1248 | 23,042,525 |
| 2025-09-25 | 43.67 | 42.9778 | 118.2260 | -75.2482 | 16,651.77 | 16,185.23 | 15,194.32 | 17.03 | 0.1143 | 23,252,464 |
| 2025-09-24 | 44.67 | 115.7599 | 137.0380 | -21.2782 | 16,722.48 | 16,192.19 | 15,181.12 | 18.25 | 0.1095 | 23,543,256 |
| 2025-09-23 | 58.83 | 194.7542 | 142.3576 | 52.3967 | 16,788.01 | 16,195.32 | 15,165.67 | 19.26 | 0.1058 | 24,218,549 |
| 2025-09-22 | 51.97 | 154.2743 | 129.2584 | 25.0159 | 16,717.27 | 16,152.44 | 15,127.11 | 18.86 | 0.0982 | 23,746,384 |
| 2025-09-19 | 57.05 | 167.5631 | 123.0044 | 44.5587 | 16,708.56 | 16,130.49 | 15,099.00 | 18.77 | 0.0989 | 24,053,086 |
| 2025-09-18 | 57.74 | 143.3964 | 111.8647 | 31.5316 | 16,658.94 | 16,094.92 | 15,064.02 | 18.29 | 0.0949 | 24,497,443 |
| 2025-09-17 | 59.34 | 105.3741 | 103.9818 | 1.3923 | 16,598.83 | 16,056.44 | 15,027.62 | 17.67 | 0.0894 | 24,952,864 |
| 2025-09-16 | 45.88 | 43.0930 | 103.6338 | -60.5408 | 16,519.75 | 16,012.59 | 14,988.59 | 17.23 | 0.0799 | 24,319,004 |
| 2025-09-15 | 46.87 | 81.0819 | 118.7689 | -37.6870 | 16,554.47 | 16,006.58 | 14,968.40 | 17.76 | 0.0776 | 24,444,467 |
| 2025-09-12 | 50.84 | 120.2448 | 128.1907 | -7.9459 | 16,584.41 | 15,997.65 | 14,946.52 | 18.33 | 0.0761 | 24,819,605 |
| 2025-09-11 | 51.62 | 136.9181 | 130.1772 | 6.7410 | 16,584.87 | 15,977.91 | 14,919.07 | 19.07 | 0.0763 | 24,979,502 |
| 2025-09-10 | 51.50 | 150.0988 | 128.4919 | 21.6069 | 16,579.07 | 15,955.46 | 14,890.14 | 19.67 | 0.0763 | 24,843,661 |
| 2025-09-09 | 54.79 | 165.7571 | 123.0902 | 42.6669 | 16,573.71 | 15,932.60 | 14,860.90 | 20.14 | 0.0778 | 25,008,297 |
| 2025-09-08 | 59.92 | 155.8408 | 112.4235 | 43.4173 | 16,539.36 | 15,899.80 | 14,826.63 | 19.90 | 0.0779 | 25,210,445 |
| 2025-09-05 | 56.00 | 101.2081 | 101.5692 | -0.3610 | 16,460.35 | 15,852.68 | 14,785.23 | 19.67 | 0.0713 | 24,957,188 |
| 2025-09-04 | 54.34 | 70.7322 | 101.6594 | -30.9273 | 16,415.12 | 15,817.51 | 14,749.86 | 19.99 | 0.0691 | 24,772,720 |
| 2025-09-03 | 51.92 | 47.0958 | 109.3913 | -62.2954 | 16,381.98 | 15,786.58 | 14,716.58 | 20.74 | 0.0717 | 24,492,991 |
| 2025-09-02 | 40.90 | 39.6604 | 124.9651 | -85.3047 | 16,369.55 | 15,762.40 | 14,686.60 | 22.30 | 0.0826 | 24,257,856 |
| 2025-09-01 | 50.69 | 118.1750 | 146.2913 | -28.1163 | 16,447.40 | 15,766.89 | 14,670.75 | 23.98 | 0.0921 | 24,472,526 |
| 2025-08-29 | 55.36 | 136.2330 | 153.3204 | -17.0874 | 16,450.28 | 15,744.75 | 14,641.35 | 23.80 | 0.1173 | 24,566,633 |
| 2025-08-28 | 49.78 | 126.7544 | 157.5922 | -30.8378 | 16,421.89 | 15,711.69 | 14,606.41 | 23.60 | 0.1253 | 24,348,879 |
| 2025-08-27 | 50.84 | 152.5218 | 165.3017 | -12.7799 | 16,431.57 | 15,690.73 | 14,577.45 | 24.30 | 0.1325 | 24,507,535 |
| 2025-08-26 | 58.82 | 176.0645 | 168.4966 | 7.5679 | 16,434.89 | 15,666.69 | 14,546.82 | 24.37 | 0.1394 | 24,709,264 |
| 2025-08-25 | 52.13 | 154.6800 | 166.6047 | -11.9247 | 16,388.04 | 15,625.56 | 14,507.60 | 24.10 | 0.1381 | 24,363,329 |
| 2025-08-22 | 54.45 | 171.9720 | 169.5858 | 2.3861 | 16,384.67 | 15,598.63 | 14,475.46 | 24.39 | 0.1403 | 24,576,128 |
| 2025-08-21 | 53.11 | 178.3050 | 168.9893 | 9.3157 | 16,367.27 | 15,566.38 | 14,440.60 | 24.93 | 0.1401 | 24,362,744 |
| 2025-08-20 | 58.63 | 192.9585 | 166.6604 | 26.2981 | 16,357.51 | 15,536.08 | 14,406.66 | 25.41 | 0.1397 | 24,502,500 |
| 2025-08-19 | 53.73 | 177.2913 | 160.0858 | 17.2054 | 16,314.09 | 15,494.26 | 14,366.94 | 26.11 | 0.1506 | 24,256,576 |
| 2025-08-18 | 53.73 | 189.3336 | 155.7845 | 33.5492 | 16,301.88 | 15,462.54 | 14,332.26 | 27.20 | 0.1567 | 24,256,576 |
| 2025-08-14 | 54.89 | 201.9501 | 147.3972 | 54.5529 | 16,288.40 | 15,429.74 | 14,297.01 | 27.75 | 0.1606 | 24,390,961 |
| 2025-08-13 | 57.34 | 207.9886 | 133.7589 | 74.2297 | 16,266.12 | 15,393.46 | 14,259.98 | 28.34 | 0.1650 | 24,605,788 |
| 2025-08-12 | 61.05 | 197.3979 | 115.2015 | 82.1964 | 16,225.72 | 15,350.87 | 14,219.81 | 28.98 | 0.1644 | 24,801,158 |
| 2025-08-11 | 61.73 | 158.6091 | 94.6524 | 63.9567 | 16,157.90 | 15,299.37 | 14,175.27 | 28.48 | 0.1640 | 24,964,630 |
| 2025-08-08 | 62.85 | 102.7207 | 78.6633 | 24.0574 | 16,078.73 | 15,244.77 | 14,129.31 | 27.92 | 0.1653 | 25,151,381 |
| 2025-08-07 | 58.75 | 22.7653 | 72.6489 | -49.8836 | 15,983.86 | 15,185.95 | 14,081.40 | 27.31 | 0.1734 | 24,176,650 |
| 2025-08-06 | 53.91 | -37.8724 | 85.1198 | -122.9923 | 15,922.16 | 15,139.03 | 14,039.57 | 28.62 | 0.1848 | 23,951,550 |
| 2025-08-05 | 48.71 | -71.9538 | 115.8679 | -187.8216 | 15,898.18 | 15,104.76 | 14,004.10 | 30.73 | 0.1932 | 23,539,662 |
| 2025-08-04 | 42.38 | -74.6983 | 162.8233 | -237.5215 | 15,912.72 | 15,082.55 | 13,974.59 | 32.09 | 0.1969 | 23,346,222 |
| 2025-08-01 | 38.41 | -35.3692 | 222.2037 | -257.5729 | 15,971.95 | 15,073.49 | 13,951.48 | 33.03 | 0.1869 | 23,111,264 |
| 2025-07-31 | 43.35 | 38.7615 | 286.5969 | -247.8354 | 16,061.63 | 15,071.91 | 13,931.84 | 33.91 | 0.1703 | 23,287,998 |
| 2025-07-30 | 43.73 | 91.0701 | 348.5557 | -257.4856 | 16,117.60 | 15,056.38 | 13,904.98 | 35.39 | 0.1618 | 23,473,717 |
| 2025-07-29 | 43.11 | 153.4557 | 412.9271 | -259.4715 | 16,176.29 | 15,039.31 | 13,877.16 | 36.42 | 0.1648 | 23,181,530 |
| 2025-07-28 | 45.81 | 234.9229 | 477.7950 | -242.8721 | 16,245.37 | 15,023.01 | 13,849.55 | 37.83 | 0.1827 | 23,419,444 |
| 2025-07-25 | 45.39 | 312.0696 | 538.5130 | -226.4434 | 16,297.52 | 14,998.37 | 13,817.61 | 39.62 | 0.1936 | 23,010,925 |
| 2025-07-24 | 46.72 | 409.0521 | 595.1239 | -186.0718 | 16,358.31 | 14,973.91 | 13,785.64 | 41.99 | 0.2085 | 23,263,339 |
| 2025-07-23 | 47.36 | 514.6691 | 641.6418 | -126.9728 | 16,412.87 | 14,944.55 | 13,751.11 | 44.82 | 0.2248 | 23,521,240 |
| 2025-07-22 | 68.25 | 635.8795 | 673.3850 | -37.5055 | 16,466.85 | 14,912.16 | 13,715.00 | 47.91 | 0.2359 | 24,207,756 |
| 2025-07-21 | 64.85 | 634.7207 | 682.7614 | -48.0407 | 16,374.94 | 14,829.86 | 13,654.07 | 49.08 | 0.2431 | 23,865,819 |
| 2025-07-18 | 63.57 | 658.6276 | 694.7716 | -36.1440 | 16,309.15 | 14,756.30 | 13,597.84 | 50.82 | 0.2519 | 23,697,428 |
| 2025-07-17 | 65.22 | 691.7797 | 703.8076 | -12.0279 | 16,249.06 | 14,684.31 | 13,542.68 | 52.69 | 0.2560 | 24,008,092 |
| 2025-07-16 | 60.93 | 714.8678 | 706.8145 | 8.0533 | 16,173.17 | 14,606.83 | 13,485.07 | 55.15 | 0.2555 | 23,610,823 |
| 2025-07-15 | 66.11 | 775.6841 | 704.8012 | 70.8829 | 16,132.45 | 14,540.62 | 13,433.39 | 56.81 | 0.2550 | 23,917,713 |
| 2025-07-14 | 69.43 | 813.5160 | 687.0805 | 126.4355 | 16,057.97 | 14,462.67 | 13,376.14 | 57.63 | 0.2536 | 24,149,979 |
| 2025-07-11 | 78.98 | 832.6612 | 655.4716 | 177.1896 | 15,957.76 | 14,376.32 | 13,315.07 | 57.71 | 0.2472 | 24,430,265 |
| 2025-07-10 | 79.91 | 800.1861 | 611.1742 | 189.0119 | 15,800.68 | 14,272.13 | 13,245.57 | 57.04 | 0.2314 | 24,673,043 |
| 2025-07-09 | 79.40 | 743.0242 | 563.9213 | 179.1029 | 15,622.86 | 14,163.05 | 13,174.24 | 56.21 | 0.2068 | 24,228,944 |
| 2025-07-08 | 79.40 | 668.4208 | 519.1455 | 149.2752 | 15,435.79 | 14,053.32 | 13,103.22 | 55.50 | 0.1787 | 24,228,944 |
| 2025-07-07 | 74.93 | 563.4772 | 481.8267 | 81.6505 | 15,229.03 | 13,939.88 | 13,031.00 | 54.74 | 0.1367 | 23,508,209 |
| 2025-07-04 | 72.54 | 496.6805 | 461.4141 | 35.2664 | 15,078.40 | 13,847.67 | 12,970.01 | 54.38 | 0.1128 | 22,946,523 |
| 2025-07-03 | 71.26 | 436.7811 | 452.5975 | -15.8164 | 14,945.60 | 13,763.18 | 12,913.37 | 54.47 | 0.0976 | 22,579,003 |
| 2025-07-02 | 63.75 | 370.2653 | 456.5516 | -86.2863 | 14,815.67 | 13,681.26 | 12,858.47 | 54.57 | 0.0821 | 21,756,168 |
| 2025-07-01 | 54.76 | 358.3812 | 478.1232 | -119.7419 | 14,753.10 | 13,622.65 | 12,815.59 | 56.11 | 0.0790 | 21,295,231 |
| 2025-06-30 | 62.79 | 402.1455 | 508.0587 | -105.9131 | 14,750.27 | 13,583.42 | 12,782.57 | 58.51 | 0.0932 | 21,540,505 |
| 2025-06-27 | 58.96 | 416.5190 | 534.5370 | -118.0180 | 14,710.30 | 13,531.00 | 12,743.12 | 60.02 | 0.1024 | 21,323,314 |
| 2025-06-26 | 57.78 | 453.2426 | 564.0415 | -110.7989 | 14,691.39 | 13,484.93 | 12,707.04 | 62.15 | 0.1104 | 21,111,860 |
| 2025-06-25 | 62.80 | 500.6499 | 591.7412 | -91.0913 | 14,677.85 | 13,439.67 | 12,671.53 | 64.24 | 0.1167 | 21,415,558 |
| 2025-06-24 | 61.47 | 532.4949 | 614.5140 | -82.0191 | 14,640.78 | 13,385.76 | 12,631.89 | 65.64 | 0.1231 | 21,141,634 |
| 2025-06-23 | 60.30 | 574.5589 | 635.0188 | -60.4599 | 14,609.28 | 13,333.08 | 12,593.10 | 67.38 | 0.1314 | 20,901,925 |
| 2025-06-20 | 65.64 | 628.0362 | 650.1338 | -22.0976 | 14,582.89 | 13,281.32 | 12,555.00 | 69.44 | 0.1380 | 21,056,690 |
| 2025-06-19 | 69.62 | 663.7393 | 655.6582 | 8.0812 | 14,529.51 | 13,220.01 | 12,512.39 | 70.20 | 0.1540 | 21,815,517 |
| 2025-06-18 | 78.14 | 683.3642 | 653.6379 | 29.7264 | 14,453.67 | 13,151.19 | 12,466.38 | 69.85 | 0.1612 | 22,316,287 |
| 2025-06-17 | 74.71 | 666.9093 | 646.2063 | 20.7030 | 14,337.22 | 13,069.54 | 12,414.39 | 69.82 | 0.1613 | 21,990,830 |
| 2025-06-16 | 78.42 | 673.8790 | 641.0305 | 32.8485 | 14,247.45 | 12,997.66 | 12,367.74 | 69.89 | 0.1689 | 22,226,919 |
| 2025-06-13 | 75.61 | 660.7549 | 632.8184 | 27.9365 | 14,135.60 | 12,919.27 | 12,318.29 | 70.12 | 0.1735 | 21,897,846 |
| 2025-06-12 | 80.82 | 664.9382 | 625.8342 | 39.1039 | 14,043.56 | 12,848.40 | 12,273.05 | 69.65 | 0.1834 | 22,140,154 |
| 2025-06-11 | 78.20 | 644.3149 | 616.0583 | 28.2566 | 13,924.99 | 12,769.70 | 12,224.36 | 69.15 | 0.1877 | 21,761,603 |
| 2025-06-10 | 77.64 | 639.1656 | 608.9941 | 30.1715 | 13,825.51 | 12,698.51 | 12,179.90 | 69.06 | 0.2042 | 21,603,217 |
| 2025-06-09 | 76.20 | 629.4054 | 601.4513 | 27.9541 | 13,721.88 | 12,626.93 | 12,135.69 | 69.02 | 0.2148 | 21,345,145 |
| 2025-06-05 | 73.22 | 623.0655 | 594.4627 | 28.6028 | 13,623.13 | 12,558.01 | 12,093.27 | 68.54 | 0.2270 | 21,169,164 |
| 2025-06-04 | 72.18 | 634.4199 | 587.3120 | 47.1079 | 13,543.46 | 12,496.25 | 12,054.84 | 68.49 | 0.2342 | 20,948,741 |
| 2025-06-02 | 86.78 | 648.8480 | 575.5350 | 73.3129 | 13,464.88 | 12,435.44 | 12,017.27 | 67.55 | 0.2421 | 21,309,038 |
| 2025-05-30 | 81.71 | 615.0620 | 557.2068 | 57.8552 | 13,333.81 | 12,358.34 | 11,972.01 | 66.83 | 0.2354 | 20,944,005 |
| 2025-05-29 | 84.13 | 626.1197 | 542.7430 | 83.3767 | 13,254.21 | 12,299.64 | 11,936.42 | 66.52 | 0.2381 | 21,153,341 |
| 2025-05-28 | 85.06 | 626.0352 | 521.8988 | 104.1364 | 13,160.97 | 12,237.26 | 11,899.38 | 66.33 | 0.2365 | 21,386,274 |
| 2025-05-27 | 86.40 | 614.7851 | 495.8647 | 118.9203 | 13,055.81 | 12,172.08 | 11,861.39 | 64.99 | 0.2317 | 21,561,688 |
| 2025-05-26 | 85.63 | 588.4289 | 466.1347 | 122.2943 | 12,936.42 | 12,103.67 | 11,822.25 | 63.55 | 0.2214 | 21,357,614 |
| 2025-05-23 | 84.60 | 557.4300 | 435.5611 | 121.8689 | 12,816.05 | 12,036.68 | 11,784.31 | 62.18 | 0.2060 | 21,192,968 |
| 2025-05-22 | 85.83 | 524.0105 | 405.0939 | 118.9166 | 12,697.74 | 11,972.16 | 11,748.08 | 60.21 | 0.1888 | 21,445,812 |
| 2025-05-21 | 81.09 | 470.6785 | 375.3647 | 95.3138 | 12,563.81 | 11,904.44 | 11,710.73 | 58.10 | 0.1624 | 20,911,771 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.