협진 (138360)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 942
전일대비: +27 (+2.95%)
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
42.9%
상승 확률
57.1%
하락 확률
유사 패턴 발생 수: 14회
· 평균 다음날 수익률: -0.97%
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 68.78 | 37.8923 | 35.9726 | 1.9197 | 885.29 | 827.02 | 792.94 | 54.32 | 0.3653 | 119,741,122 |
| 2025-11-13 | 64.15 | 37.5718 | 35.4927 | 2.0791 | 879.32 | 823.12 | 790.44 | 52.95 | 0.3805 | 119,518,801 |
| 2025-11-12 | 65.49 | 39.3653 | 34.9729 | 4.3924 | 875.56 | 820.01 | 788.35 | 52.04 | 0.3890 | 119,630,054 |
| 2025-11-11 | 64.63 | 40.6746 | 33.8748 | 6.7998 | 870.99 | 816.65 | 786.15 | 51.10 | 0.3915 | 119,525,530 |
| 2025-11-10 | 70.83 | 42.2632 | 32.1748 | 10.0884 | 866.46 | 813.35 | 784.00 | 49.79 | 0.3940 | 119,618,009 |
| 2025-11-07 | 68.78 | 41.7416 | 29.6527 | 12.0889 | 859.46 | 809.29 | 781.50 | 48.38 | 0.3889 | 119,365,135 |
| 2025-11-06 | 68.19 | 41.8941 | 26.6305 | 15.2636 | 853.19 | 805.58 | 779.19 | 46.87 | 0.3824 | 119,197,674 |
| 2025-11-05 | 77.01 | 41.8866 | 22.8146 | 19.0720 | 846.69 | 801.87 | 776.90 | 45.26 | 0.3769 | 119,472,112 |
| 2025-11-04 | 77.01 | 38.6206 | 18.0466 | 20.5740 | 836.76 | 797.15 | 774.15 | 42.88 | 0.3591 | 119,472,112 |
| 2025-11-03 | 75.76 | 33.8902 | 12.9031 | 20.9871 | 825.79 | 792.27 | 771.34 | 40.32 | 0.3326 | 119,040,169 |
| 2025-10-31 | 76.73 | 28.5813 | 7.6564 | 20.9250 | 814.92 | 787.64 | 768.69 | 37.70 | 0.3032 | 119,361,263 |
| 2025-10-30 | 76.54 | 21.0841 | 2.4251 | 18.6590 | 802.60 | 782.75 | 765.95 | 34.89 | 0.2610 | 117,090,287 |
| 2025-10-29 | 76.54 | 11.4119 | -2.2396 | 13.6515 | 789.19 | 777.75 | 763.19 | 32.07 | 0.2032 | 117,090,287 |
| 2025-10-28 | 64.28 | -1.0994 | -5.6525 | 4.5531 | 774.36 | 772.59 | 760.39 | 29.24 | 0.0998 | 113,839,908 |
| 2025-10-27 | 53.42 | -6.8705 | -6.7908 | -0.0797 | 768.51 | 770.65 | 759.22 | 27.18 | 0.0717 | 112,091,486 |
| 2025-10-24 | 45.39 | -9.2493 | -6.7709 | -2.4784 | 767.09 | 770.26 | 758.83 | 27.13 | 0.0712 | 111,903,299 |
| 2025-10-23 | 39.16 | -9.6056 | -6.1513 | -3.4543 | 768.15 | 770.71 | 758.86 | 28.42 | 0.0753 | 111,724,845 |
| 2025-10-22 | 43.48 | -8.2915 | -5.2877 | -3.0038 | 771.01 | 771.72 | 759.16 | 29.82 | 0.0748 | 111,909,139 |
| 2025-10-21 | 38.89 | -8.0209 | -4.5367 | -3.4841 | 772.59 | 772.25 | 759.22 | 31.56 | 0.0731 | 111,846,722 |
| 2025-10-20 | 39.99 | -6.4388 | -3.6657 | -2.7731 | 775.49 | 773.18 | 759.46 | 33.43 | 0.0646 | 112,000,175 |
| 2025-10-17 | 40.25 | -4.7332 | -2.9724 | -1.7607 | 778.28 | 773.99 | 759.63 | 35.82 | 0.0563 | 112,287,202 |
| 2025-10-16 | 47.18 | -2.5891 | -2.5323 | -0.0568 | 781.25 | 774.81 | 759.79 | 37.62 | 0.0457 | 112,710,604 |
| 2025-10-15 | 51.27 | -2.2585 | -2.5181 | 0.2596 | 782.02 | 774.84 | 759.56 | 38.31 | 0.0481 | 113,064,217 |
| 2025-10-14 | 48.50 | -3.0254 | -2.5830 | -0.4425 | 781.60 | 774.46 | 759.11 | 38.59 | 0.0569 | 112,878,366 |
| 2025-10-13 | 49.15 | -3.1458 | -2.4724 | -0.6734 | 781.98 | 774.34 | 758.79 | 38.89 | 0.0577 | 113,072,512 |
| 2025-10-10 | 52.40 | -3.4573 | -2.3040 | -1.1533 | 782.18 | 774.15 | 758.44 | 39.22 | 0.0600 | 113,192,265 |
| 2025-10-02 | 46.11 | -4.8228 | -2.0157 | -2.8071 | 781.36 | 773.61 | 757.91 | 39.22 | 0.0613 | 112,976,454 |
| 2025-10-01 | 43.94 | -4.5610 | -1.3139 | -3.2471 | 782.45 | 773.70 | 757.69 | 39.65 | 0.0675 | 112,728,950 |
| 2025-09-30 | 46.25 | -3.5496 | -0.5021 | -3.0475 | 784.29 | 773.99 | 757.56 | 40.36 | 0.0627 | 112,958,926 |
| 2025-09-29 | 46.82 | -3.0216 | 0.2598 | -3.2813 | 785.48 | 774.02 | 757.30 | 40.47 | 0.0635 | 113,052,111 |
| 2025-09-26 | 48.49 | -2.5073 | 1.0801 | -3.5874 | 786.58 | 773.99 | 757.01 | 40.48 | 0.0677 | 113,195,536 |
| 2025-09-25 | 45.80 | -2.4253 | 1.9769 | -4.4023 | 787.17 | 773.75 | 756.60 | 40.50 | 0.0965 | 112,501,776 |
| 2025-09-24 | 45.80 | -1.3691 | 3.0775 | -4.4466 | 788.77 | 773.81 | 756.34 | 41.49 | 0.0931 | 112,501,776 |
| 2025-09-23 | 45.53 | -0.0010 | 4.1892 | -4.1902 | 790.53 | 773.87 | 756.08 | 43.06 | 0.0908 | 112,386,173 |
| 2025-09-22 | 47.52 | 1.8469 | 5.2367 | -3.3898 | 792.59 | 773.97 | 755.83 | 44.75 | 0.1004 | 112,580,809 |
| 2025-09-19 | 50.73 | 3.2624 | 6.0842 | -2.8218 | 793.91 | 773.77 | 755.42 | 45.83 | 0.1089 | 112,742,922 |
| 2025-09-18 | 52.62 | 3.5961 | 6.7896 | -3.1935 | 793.90 | 773.08 | 754.78 | 45.96 | 0.1181 | 112,853,042 |
| 2025-09-17 | 49.11 | 3.1552 | 7.5880 | -4.4328 | 793.05 | 772.10 | 753.98 | 46.11 | 0.1254 | 112,699,651 |
| 2025-09-16 | 48.89 | 4.1757 | 8.6962 | -4.5205 | 793.79 | 771.63 | 753.44 | 46.70 | 0.1276 | 112,453,087 |
| 2025-09-15 | 49.08 | 5.5193 | 9.8263 | -4.3070 | 794.72 | 771.18 | 752.91 | 47.41 | 0.1272 | 112,563,367 |
| 2025-09-12 | 49.27 | 7.0521 | 10.9031 | -3.8510 | 795.63 | 770.67 | 752.36 | 47.98 | 0.1270 | 112,679,585 |
| 2025-09-11 | 50.86 | 8.8041 | 11.8658 | -3.0618 | 796.54 | 770.12 | 751.78 | 48.61 | 0.1268 | 112,908,116 |
| 2025-09-10 | 53.18 | 9.9958 | 12.6313 | -2.6355 | 796.60 | 769.24 | 751.03 | 48.86 | 0.1311 | 113,048,241 |
| 2025-09-09 | 50.61 | 10.0479 | 13.2902 | -3.2422 | 795.29 | 767.90 | 750.06 | 49.39 | 0.1912 | 112,844,990 |
| 2025-09-08 | 51.60 | 11.5973 | 14.1007 | -2.5034 | 795.54 | 767.05 | 749.34 | 50.06 | 0.2036 | 113,000,899 |
| 2025-09-05 | 51.30 | 12.7954 | 14.7266 | -1.9312 | 795.17 | 765.96 | 748.50 | 50.77 | 0.2494 | 112,875,418 |
| 2025-09-04 | 54.04 | 14.3420 | 15.2094 | -0.8674 | 794.98 | 764.91 | 747.69 | 51.55 | 0.2671 | 113,077,220 |
| 2025-09-03 | 51.22 | 14.2748 | 15.4262 | -1.1514 | 792.87 | 763.21 | 746.56 | 51.89 | 0.2832 | 112,795,948 |
| 2025-09-02 | 53.24 | 16.1195 | 15.7141 | 0.4054 | 792.75 | 762.17 | 745.76 | 52.50 | 0.2933 | 113,065,309 |
| 2025-09-01 | 54.67 | 16.8141 | 15.6127 | 1.2013 | 791.15 | 760.62 | 744.71 | 52.41 | 0.3026 | 113,203,726 |
| 2025-08-29 | 60.56 | 16.4379 | 15.3124 | 1.1255 | 788.32 | 758.67 | 743.48 | 52.01 | 0.3154 | 113,818,785 |
| 2025-08-28 | 55.02 | 11.7477 | 15.0310 | -3.2833 | 781.09 | 755.34 | 741.57 | 51.55 | 0.3148 | 112,183,055 |
| 2025-08-27 | 56.72 | 10.4778 | 15.8518 | -5.3741 | 778.15 | 753.52 | 740.44 | 51.57 | 0.3195 | 112,735,129 |
| 2025-08-26 | 47.42 | 7.5844 | 17.1953 | -9.6109 | 773.75 | 751.26 | 739.10 | 51.60 | 0.3180 | 110,304,510 |
| 2025-08-25 | 48.12 | 10.7048 | 19.5981 | -8.8933 | 776.04 | 751.24 | 738.89 | 52.51 | 0.3164 | 110,681,428 |
| 2025-08-22 | 48.12 | 14.0228 | 21.8214 | -7.7986 | 778.04 | 751.04 | 738.58 | 53.16 | 0.3171 | 110,681,428 |
| 2025-08-21 | 48.25 | 18.0537 | 23.7711 | -5.7174 | 780.25 | 750.84 | 738.27 | 53.90 | 0.3178 | 110,960,284 |
| 2025-08-20 | 49.92 | 22.8342 | 25.2004 | -2.3662 | 782.60 | 750.60 | 737.94 | 54.53 | 0.3174 | 111,507,883 |
| 2025-08-19 | 52.45 | 27.1783 | 25.7919 | 1.3864 | 783.71 | 749.87 | 737.37 | 54.99 | 0.3332 | 112,018,627 |
| 2025-08-18 | 52.02 | 30.1894 | 25.4454 | 4.7441 | 782.73 | 748.41 | 736.43 | 55.49 | 0.3476 | 110,126,103 |
| 2025-08-14 | 53.25 | 34.0009 | 24.2593 | 9.7416 | 782.08 | 747.04 | 735.55 | 55.51 | 0.3576 | 112,516,222 |
| 2025-08-13 | 56.16 | 37.2511 | 21.8239 | 15.4272 | 780.19 | 745.24 | 734.47 | 55.63 | 0.3772 | 113,785,322 |
| 2025-08-12 | 69.63 | 38.2105 | 17.9671 | 20.2434 | 775.37 | 742.50 | 732.93 | 55.54 | 0.3834 | 116,923,848 |
| 2025-08-11 | 65.35 | 28.7993 | 12.9063 | 15.8930 | 759.62 | 736.32 | 729.70 | 53.52 | 0.3342 | 93,013,118 |
| 2025-08-08 | 79.12 | 21.9682 | 8.9330 | 13.0352 | 748.00 | 731.78 | 727.34 | 51.37 | 0.3036 | 102,830,247 |
| 2025-08-07 | 50.07 | 5.4970 | 5.6742 | -0.1772 | 727.47 | 724.62 | 723.72 | 49.40 | 0.1619 | 86,545,140 |
| 2025-08-06 | 50.07 | 6.4884 | 5.7185 | 0.7698 | 727.62 | 724.58 | 723.68 | 48.70 | 0.1652 | 86,545,140 |
| 2025-08-05 | 53.63 | 7.6593 | 5.5261 | 2.1332 | 727.79 | 724.53 | 723.64 | 47.93 | 0.1678 | 86,706,255 |
| 2025-08-04 | 53.63 | 7.8206 | 4.9928 | 2.8278 | 726.72 | 724.07 | 723.40 | 47.11 | 0.1684 | 86,706,255 |
| 2025-08-01 | 48.94 | 7.9127 | 4.2858 | 3.6269 | 725.53 | 723.60 | 723.15 | 46.34 | 0.1686 | 86,522,039 |
| 2025-07-31 | 53.70 | 9.7480 | 3.3791 | 6.3689 | 726.12 | 723.72 | 723.21 | 44.76 | 0.1707 | 86,713,762 |
| 2025-07-30 | 54.57 | 10.2177 | 1.7869 | 8.4308 | 724.97 | 723.27 | 722.97 | 42.67 | 0.1687 | 86,852,723 |
| 2025-07-29 | 64.24 | 10.3632 | -0.3208 | 10.6840 | 723.39 | 722.71 | 722.69 | 40.22 | 0.1666 | 87,214,305 |
| 2025-07-28 | 63.44 | 7.3436 | -2.9918 | 10.3354 | 718.48 | 721.10 | 721.89 | 37.12 | 0.1539 | 86,898,244 |
| 2025-07-25 | 60.57 | 3.7900 | -5.5756 | 9.3656 | 713.48 | 719.58 | 721.15 | 33.78 | 0.1363 | 86,523,692 |
| 2025-07-24 | 60.57 | 0.6245 | -7.9170 | 8.5416 | 709.42 | 718.48 | 720.63 | 30.19 | 0.1221 | 86,523,692 |
| 2025-07-23 | 63.33 | -3.4248 | -10.0524 | 6.6277 | 704.94 | 717.35 | 720.11 | 26.63 | 0.1021 | 87,730,063 |
| 2025-07-22 | 47.18 | -9.4597 | -11.7094 | 2.2496 | 699.04 | 715.87 | 719.42 | 22.81 | 0.0617 | 77,153,332 |
| 2025-07-21 | 46.84 | -10.4067 | -12.2718 | 1.8650 | 699.36 | 716.54 | 719.81 | 20.30 | 0.0617 | 76,795,237 |
| 2025-07-18 | 49.46 | -11.3623 | -12.7380 | 1.3757 | 699.82 | 717.27 | 720.23 | 17.59 | 0.0625 | 77,188,604 |
| 2025-07-17 | 35.29 | -13.3330 | -13.0820 | -0.2510 | 699.38 | 717.72 | 720.50 | 14.68 | 0.0696 | 71,945,739 |
| 2025-07-16 | 39.64 | -11.7853 | -13.0192 | 1.2339 | 702.90 | 719.47 | 721.42 | 14.95 | 0.0597 | 72,060,592 |
| 2025-07-15 | 43.02 | -11.2676 | -13.3277 | 2.0601 | 705.10 | 720.74 | 722.08 | 14.60 | 0.0635 | 72,285,894 |
| 2025-07-14 | 43.33 | -11.5628 | -13.8427 | 2.2799 | 706.37 | 721.68 | 722.57 | 13.59 | 0.0683 | 72,393,015 |
| 2025-07-11 | 45.80 | -11.8734 | -14.4127 | 2.5393 | 707.67 | 722.62 | 723.05 | 13.18 | 0.0785 | 72,432,810 |
| 2025-07-10 | 43.94 | -12.9115 | -15.0475 | 2.1360 | 708.27 | 723.32 | 723.40 | 12.73 | 0.0821 | 72,345,071 |
| 2025-07-09 | 44.22 | -13.5397 | -15.5815 | 2.0418 | 709.45 | 724.21 | 723.85 | 13.58 | 0.0899 | 72,397,192 |
| 2025-07-08 | 44.49 | -14.2464 | -16.0919 | 1.8455 | 710.66 | 725.10 | 724.28 | 14.53 | 0.0946 | 72,490,485 |
| 2025-07-07 | 44.18 | -15.0430 | -16.5533 | 1.5103 | 711.89 | 725.99 | 724.71 | 15.63 | 0.1026 | 72,398,094 |
| 2025-07-04 | 43.30 | -15.7391 | -16.9309 | 1.1918 | 713.35 | 726.94 | 725.15 | 16.38 | 0.1166 | 72,314,232 |
| 2025-07-03 | 49.04 | -16.0932 | -17.2288 | 1.1357 | 715.28 | 728.02 | 725.66 | 17.07 | 0.1166 | 72,441,345 |
| 2025-07-02 | 43.21 | -18.7547 | -17.5128 | -1.2419 | 714.89 | 728.32 | 725.77 | 17.46 | 0.1191 | 72,275,202 |
| 2025-07-01 | 36.84 | -19.8426 | -17.2023 | -2.6403 | 716.56 | 729.32 | 726.22 | 18.63 | 0.1183 | 72,117,493 |
| 2025-06-30 | 38.31 | -19.0079 | -16.5422 | -2.4657 | 720.41 | 730.99 | 727.00 | 19.59 | 0.1109 | 72,191,712 |
| 2025-06-27 | 38.72 | -18.3789 | -15.9258 | -2.4531 | 723.93 | 732.48 | 727.67 | 20.25 | 0.1066 | 72,304,800 |
| 2025-06-26 | 39.91 | -17.5123 | -15.3125 | -2.1998 | 727.60 | 733.95 | 728.32 | 20.97 | 0.0958 | 72,410,950 |
| 2025-06-25 | 42.76 | -16.7624 | -14.7626 | -1.9999 | 731.03 | 735.28 | 728.88 | 22.10 | 0.0884 | 72,663,610 |
| 2025-06-24 | 39.01 | -16.9870 | -14.2626 | -2.7244 | 733.35 | 736.17 | 729.22 | 23.32 | 0.0849 | 72,558,125 |
| 2025-06-23 | 40.33 | -15.7028 | -13.5815 | -2.1213 | 737.29 | 737.53 | 729.77 | 24.62 | 0.0735 | 72,790,248 |
| 2025-06-20 | 43.88 | -14.5481 | -13.0512 | -1.4969 | 740.90 | 738.70 | 730.22 | 25.53 | 0.0657 | 72,992,515 |
| 2025-06-19 | 41.49 | -14.6953 | -12.6769 | -2.0184 | 742.99 | 739.30 | 730.38 | 26.51 | 0.0763 | 72,771,569 |
| 2025-06-18 | 43.80 | -13.7532 | -12.1723 | -1.5809 | 746.25 | 740.22 | 730.69 | 27.21 | 0.0872 | 72,868,972 |
| 2025-06-17 | 43.56 | -13.5724 | -11.7771 | -1.7953 | 748.59 | 740.77 | 730.80 | 27.72 | 0.0983 | 72,747,683 |
| 2025-06-16 | 45.77 | -13.0425 | -11.3283 | -1.7142 | 751.29 | 741.38 | 730.93 | 28.26 | 0.1268 | 72,855,010 |
| 2025-06-13 | 43.32 | -13.3982 | -10.8998 | -2.4985 | 753.00 | 741.59 | 730.86 | 29.45 | 0.1407 | 72,713,657 |
| 2025-06-12 | 45.58 | -12.5374 | -10.2751 | -2.2622 | 756.05 | 742.19 | 730.98 | 30.70 | 0.1722 | 72,933,047 |
| 2025-06-11 | 44.96 | -12.5799 | -9.7096 | -2.8703 | 758.06 | 742.36 | 730.88 | 31.42 | 0.1932 | 72,852,218 |
| 2025-06-10 | 46.59 | -12.1457 | -8.9920 | -3.1537 | 760.59 | 742.65 | 730.83 | 32.20 | 0.2063 | 73,011,196 |
| 2025-06-09 | 49.24 | -12.4330 | -8.2036 | -4.2294 | 762.34 | 742.60 | 730.60 | 32.58 | 0.2079 | 73,119,077 |
| 2025-06-05 | 45.07 | -14.2480 | -7.1462 | -7.1018 | 762.59 | 742.01 | 730.11 | 33.30 | 0.2237 | 72,992,870 |
| 2025-06-04 | 45.07 | -14.0155 | -5.3708 | -8.6447 | 765.28 | 742.18 | 729.99 | 34.08 | 0.2279 | 72,992,870 |
| 2025-06-02 | 44.73 | -13.5150 | -3.2096 | -10.3053 | 768.26 | 742.36 | 729.88 | 35.34 | 0.2218 | 72,819,455 |
| 2025-05-30 | 46.19 | -12.4758 | -0.6333 | -11.8425 | 771.76 | 742.61 | 729.79 | 36.40 | 0.2268 | 72,935,965 |
| 2025-05-29 | 47.10 | -12.0880 | 2.3274 | -14.4154 | 774.47 | 742.49 | 729.52 | 37.34 | 0.2255 | 73,056,761 |
| 2025-05-28 | 42.93 | -12.1300 | 5.9312 | -18.0612 | 776.73 | 742.14 | 729.12 | 38.35 | 0.2358 | 72,831,395 |
| 2025-05-27 | 41.24 | -9.1562 | 10.4465 | -19.6027 | 782.17 | 742.72 | 729.19 | 40.01 | 0.2354 | 72,612,598 |
| 2025-05-26 | 43.41 | -4.1073 | 15.3472 | -19.4545 | 789.35 | 743.69 | 729.45 | 41.79 | 0.2334 | 72,788,518 |
| 2025-05-23 | 43.41 | 0.3602 | 20.2108 | -19.8506 | 795.18 | 744.02 | 729.37 | 43.57 | 0.2283 | 72,788,518 |
| 2025-05-22 | 44.62 | 6.0572 | 25.1735 | -19.1163 | 801.62 | 744.36 | 729.29 | 45.48 | 0.2864 | 73,031,571 |
| 2025-05-21 | 47.07 | 12.0186 | 29.9526 | -17.9339 | 807.47 | 744.30 | 729.01 | 46.83 | 0.4632 | 73,294,632 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.