세경하이테크 (148150)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 5,210
전일대비: -110 (-2.07%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 30.00 | -204.1515 | -170.1722 | -33.9793 | 5,566.66 | 5,931.55 | 6,267.53 | 26.18 | 0.2115 | 60,260,505 |
| 2025-11-13 | 33.04 | -197.2330 | -161.6774 | -35.5556 | 5,604.20 | 5,956.01 | 6,285.30 | 24.98 | 0.1995 | 60,377,730 |
| 2025-11-12 | 33.61 | -196.7337 | -152.7885 | -43.9452 | 5,634.12 | 5,977.57 | 6,301.53 | 23.92 | 0.1911 | 60,452,822 |
| 2025-11-11 | 27.13 | -195.2711 | -141.8022 | -53.4689 | 5,665.08 | 5,999.18 | 6,317.69 | 22.77 | 0.1827 | 60,345,294 |
| 2025-11-10 | 30.11 | -179.3640 | -128.4349 | -50.9290 | 5,710.88 | 6,025.26 | 6,335.97 | 21.54 | 0.1632 | 60,479,997 |
| 2025-11-07 | 25.02 | -168.6700 | -115.7027 | -52.9673 | 5,748.86 | 6,048.15 | 6,352.54 | 19.37 | 0.1490 | 60,363,800 |
| 2025-11-06 | 28.93 | -144.4218 | -102.4609 | -41.9609 | 5,799.27 | 6,074.53 | 6,370.73 | 17.03 | 0.1249 | 60,595,053 |
| 2025-11-05 | 24.11 | -127.6624 | -91.9706 | -35.6918 | 5,838.14 | 6,096.37 | 6,386.54 | 15.20 | 0.1105 | 60,427,659 |
| 2025-11-04 | 32.63 | -97.2872 | -83.0477 | -14.2395 | 5,888.47 | 6,121.34 | 6,403.80 | 13.23 | 0.0817 | 60,842,228 |
| 2025-11-03 | 34.59 | -86.6296 | -79.4878 | -7.1418 | 5,913.57 | 6,137.31 | 6,416.46 | 12.59 | 0.0745 | 61,007,050 |
| 2025-10-31 | 35.38 | -76.8574 | -77.7023 | 0.8449 | 5,936.05 | 6,152.14 | 6,428.51 | 12.34 | 0.0691 | 61,163,903 |
| 2025-10-30 | 37.35 | -65.3030 | -77.9136 | 12.6105 | 5,958.79 | 6,166.79 | 6,440.41 | 12.33 | 0.0637 | 61,270,539 |
| 2025-10-29 | 43.70 | -54.6965 | -81.0662 | 26.3697 | 5,978.67 | 6,180.24 | 6,451.68 | 12.38 | 0.0611 | 61,505,885 |
| 2025-10-28 | 48.04 | -54.6176 | -87.6586 | 33.0410 | 5,985.90 | 6,189.40 | 6,460.79 | 13.00 | 0.0651 | 61,667,833 |
| 2025-10-27 | 47.43 | -61.8680 | -95.9189 | 34.0509 | 5,985.46 | 6,196.16 | 6,468.70 | 13.73 | 0.0721 | 61,513,167 |
| 2025-10-24 | 51.92 | -69.2040 | -104.4316 | 35.2276 | 5,986.04 | 6,203.48 | 6,476.91 | 14.24 | 0.0850 | 61,748,670 |
| 2025-10-23 | 52.50 | -85.7063 | -113.2385 | 27.5322 | 5,978.25 | 6,208.35 | 6,483.92 | 13.93 | 0.0916 | 62,290,922 |
| 2025-10-22 | 48.80 | -106.5408 | -120.1216 | 13.5808 | 5,968.60 | 6,213.04 | 6,490.87 | 14.84 | 0.0968 | 61,910,065 |
| 2025-10-21 | 38.67 | -124.4562 | -123.5167 | -0.9394 | 5,965.29 | 6,220.26 | 6,499.12 | 14.83 | 0.1019 | 61,713,181 |
| 2025-10-20 | 36.48 | -129.2215 | -123.2819 | -5.9397 | 5,978.48 | 6,233.15 | 6,510.20 | 15.90 | 0.1100 | 61,520,099 |
| 2025-10-17 | 37.73 | -130.3698 | -121.7970 | -8.5728 | 5,996.21 | 6,247.49 | 6,521.97 | 15.47 | 0.1088 | 61,629,167 |
| 2025-10-16 | 37.73 | -132.9936 | -119.6538 | -13.3398 | 6,012.66 | 6,261.31 | 6,533.43 | 16.04 | 0.1093 | 61,629,167 |
| 2025-10-15 | 40.10 | -134.4080 | -116.3188 | -18.0892 | 6,030.83 | 6,275.59 | 6,545.09 | 16.14 | 0.1071 | 61,738,893 |
| 2025-10-14 | 27.40 | -140.3675 | -111.7965 | -28.5709 | 6,044.60 | 6,288.32 | 6,555.93 | 16.26 | 0.1093 | 61,597,959 |
| 2025-10-13 | 29.67 | -127.6049 | -104.6538 | -22.9511 | 6,078.77 | 6,307.59 | 6,569.98 | 16.38 | 0.1027 | 61,821,695 |
| 2025-10-10 | 33.75 | -116.5865 | -98.9160 | -17.6704 | 6,109.17 | 6,325.13 | 6,583.09 | 15.15 | 0.0998 | 61,983,620 |
| 2025-10-02 | 36.74 | -112.0271 | -94.4984 | -17.5287 | 6,131.19 | 6,339.54 | 6,594.57 | 14.70 | 0.0998 | 62,166,181 |
| 2025-10-01 | 36.74 | -111.7055 | -90.1162 | -21.5892 | 6,148.16 | 6,352.07 | 6,605.06 | 13.50 | 0.1033 | 62,166,181 |
| 2025-09-30 | 35.33 | -109.6701 | -84.7189 | -24.9512 | 6,166.91 | 6,365.02 | 6,615.74 | 12.22 | 0.1057 | 62,032,377 |
| 2025-09-29 | 35.70 | -103.4408 | -78.4811 | -24.9596 | 6,189.74 | 6,379.09 | 6,626.93 | 10.98 | 0.0977 | 62,145,033 |
| 2025-09-26 | 36.05 | -95.0034 | -72.2412 | -22.7622 | 6,213.92 | 6,393.30 | 6,638.13 | 9.64 | 0.0891 | 62,261,102 |
| 2025-09-25 | 37.42 | -83.8706 | -66.5507 | -17.3199 | 6,239.60 | 6,407.64 | 6,649.36 | 8.20 | 0.0792 | 62,477,904 |
| 2025-09-24 | 39.87 | -72.5138 | -62.2207 | -10.2931 | 6,263.77 | 6,421.12 | 6,660.11 | 7.47 | 0.0713 | 62,671,342 |
| 2025-09-23 | 42.45 | -64.0910 | -59.6474 | -4.4436 | 6,283.11 | 6,432.69 | 6,669.86 | 6.75 | 0.0665 | 62,903,022 |
| 2025-09-22 | 46.44 | -59.5355 | -58.5366 | -0.9989 | 6,297.13 | 6,442.27 | 6,678.60 | 6.84 | 0.0662 | 63,199,647 |
| 2025-09-19 | 44.50 | -63.0368 | -58.2868 | -4.7500 | 6,302.09 | 6,448.79 | 6,685.80 | 6.97 | 0.0663 | 62,962,597 |
| 2025-09-18 | 44.03 | -62.5162 | -57.0993 | -5.4169 | 6,311.78 | 6,456.88 | 6,693.80 | 7.15 | 0.0666 | 62,829,343 |
| 2025-09-17 | 43.59 | -59.9241 | -55.7451 | -4.1790 | 6,323.55 | 6,465.59 | 6,702.10 | 7.24 | 0.0674 | 62,575,617 |
| 2025-09-16 | 47.81 | -54.7259 | -54.7003 | -0.0256 | 6,337.60 | 6,474.93 | 6,710.70 | 7.34 | 0.0706 | 62,784,019 |
| 2025-09-15 | 42.65 | -59.5133 | -54.6939 | -4.8194 | 6,340.51 | 6,480.52 | 6,717.44 | 7.45 | 0.0733 | 62,453,690 |
| 2025-09-12 | 44.35 | -52.5399 | -53.4891 | 0.9491 | 6,356.35 | 6,490.37 | 6,726.30 | 7.57 | 0.0732 | 62,623,652 |
| 2025-09-11 | 43.09 | -47.9661 | -53.7264 | 5.7603 | 6,368.60 | 6,498.86 | 6,734.47 | 7.69 | 0.0728 | 62,375,544 |
| 2025-09-10 | 45.99 | -38.3759 | -55.1665 | 16.7906 | 6,385.29 | 6,508.65 | 6,743.29 | 7.83 | 0.0735 | 62,679,195 |
| 2025-09-09 | 48.69 | -34.7408 | -59.3641 | 24.6233 | 6,394.27 | 6,515.72 | 6,750.74 | 8.27 | 0.0735 | 62,973,728 |
| 2025-09-08 | 50.42 | -37.7412 | -65.5199 | 27.7787 | 6,395.77 | 6,520.32 | 6,756.97 | 8.25 | 0.0746 | 63,159,478 |
| 2025-09-05 | 50.09 | -46.1128 | -72.4646 | 26.3518 | 6,392.17 | 6,523.39 | 6,762.47 | 8.22 | 0.0735 | 62,980,097 |
| 2025-09-04 | 51.67 | -55.1090 | -79.0526 | 23.9436 | 6,389.24 | 6,526.89 | 6,768.22 | 8.20 | 0.0757 | 63,167,016 |
| 2025-09-03 | 52.60 | -70.8808 | -85.0385 | 14.1576 | 6,380.74 | 6,528.82 | 6,773.23 | 7.94 | 0.0754 | 63,566,397 |
| 2025-09-02 | 43.86 | -93.0350 | -88.5779 | -4.4571 | 6,368.19 | 6,529.80 | 6,777.82 | 7.67 | 0.0758 | 62,920,665 |
| 2025-09-01 | 42.82 | -91.4493 | -87.4636 | -3.9857 | 6,383.79 | 6,540.30 | 6,787.20 | 8.12 | 0.0758 | 62,764,507 |
| 2025-08-29 | 44.35 | -85.0408 | -86.4672 | 1.4264 | 6,404.18 | 6,552.17 | 6,797.24 | 8.61 | 0.0724 | 62,954,700 |
| 2025-08-28 | 47.53 | -81.7333 | -86.8237 | 5.0904 | 6,420.41 | 6,562.42 | 6,806.43 | 9.18 | 0.0902 | 63,158,560 |
| 2025-08-27 | 48.06 | -88.5411 | -88.0964 | -0.4447 | 6,425.72 | 6,568.94 | 6,813.77 | 9.42 | 0.1052 | 63,297,397 |
| 2025-08-26 | 49.61 | -97.9788 | -87.9852 | -9.9936 | 6,429.48 | 6,575.00 | 6,820.89 | 9.31 | 0.1136 | 63,548,900 |
| 2025-08-25 | 47.79 | -114.7086 | -85.4868 | -29.2219 | 6,427.32 | 6,579.24 | 6,827.13 | 9.35 | 0.1270 | 63,277,994 |
| 2025-08-22 | 42.86 | -127.2663 | -78.1813 | -49.0850 | 6,432.30 | 6,585.99 | 6,834.64 | 9.42 | 0.1535 | 62,898,384 |
| 2025-08-21 | 42.29 | -123.1160 | -65.9101 | -57.2059 | 6,456.76 | 6,599.08 | 6,845.31 | 10.10 | 0.1942 | 62,745,401 |
| 2025-08-20 | 40.67 | -113.9915 | -51.6086 | -62.3829 | 6,485.89 | 6,613.29 | 6,856.49 | 10.79 | 0.2432 | 62,525,605 |
| 2025-08-19 | 41.57 | -94.5782 | -36.0129 | -58.5654 | 6,524.40 | 6,630.01 | 6,868.87 | 11.10 | 0.3067 | 62,896,348 |
| 2025-08-18 | 46.59 | -73.5151 | -21.3715 | -52.1436 | 6,561.71 | 6,645.60 | 6,880.61 | 11.86 | 0.3676 | 63,189,528 |
| 2025-08-14 | 45.41 | -72.0342 | -8.3356 | -63.6986 | 6,575.57 | 6,652.91 | 6,888.18 | 12.16 | 0.3653 | 62,993,021 |
| 2025-08-13 | 47.15 | -64.0055 | 7.5890 | -71.5945 | 6,596.16 | 6,662.16 | 6,896.73 | 12.55 | 0.3650 | 63,179,471 |
| 2025-08-12 | 43.35 | -61.9905 | 25.4877 | -87.4782 | 6,609.44 | 6,668.67 | 6,903.90 | 12.97 | 0.3622 | 62,135,638 |
| 2025-08-11 | 45.87 | -41.2079 | 47.3572 | -88.5651 | 6,642.01 | 6,681.17 | 6,914.05 | 13.69 | 0.3560 | 62,313,607 |
| 2025-08-08 | 43.70 | -28.3369 | 69.4985 | -97.8353 | 6,663.28 | 6,689.35 | 6,922.01 | 14.71 | 0.3618 | 62,140,009 |
| 2025-08-07 | 46.28 | -1.3148 | 93.9573 | -95.2721 | 6,697.30 | 6,701.19 | 6,931.80 | 15.84 | 0.3629 | 62,319,451 |
| 2025-08-06 | 45.69 | 17.9216 | 117.7753 | -99.8537 | 6,719.13 | 6,708.35 | 6,939.22 | 16.75 | 0.3687 | 62,118,654 |
| 2025-08-05 | 46.49 | 45.2682 | 142.7388 | -97.4706 | 6,746.40 | 6,716.77 | 6,947.28 | 18.01 | 0.3785 | 62,376,668 |
| 2025-08-04 | 45.78 | 74.4229 | 167.1064 | -92.6835 | 6,771.29 | 6,723.78 | 6,954.62 | 19.21 | 0.3902 | 62,067,168 |
| 2025-08-01 | 44.77 | 114.6252 | 190.2773 | -75.6521 | 6,803.00 | 6,732.38 | 6,962.77 | 20.49 | 0.4014 | 61,815,326 |
| 2025-07-31 | 50.13 | 170.3798 | 209.1903 | -38.8105 | 6,844.37 | 6,743.31 | 6,972.06 | 21.89 | 0.4109 | 62,286,013 |
| 2025-07-30 | 50.28 | 201.3918 | 218.8929 | -17.5011 | 6,851.15 | 6,742.06 | 6,975.29 | 23.16 | 0.4203 | 62,695,588 |
| 2025-07-29 | 49.43 | 237.0270 | 223.2682 | 13.7588 | 6,857.58 | 6,740.44 | 6,978.40 | 24.21 | 0.4365 | 62,263,478 |
| 2025-07-28 | 51.05 | 285.1719 | 219.8285 | 65.3434 | 6,871.01 | 6,740.79 | 6,982.58 | 25.34 | 0.4446 | 62,929,484 |
| 2025-07-25 | 54.50 | 330.2562 | 203.4926 | 126.7635 | 6,873.22 | 6,737.09 | 6,984.80 | 26.19 | 0.4525 | 63,707,771 |
| 2025-07-24 | 59.75 | 357.5418 | 171.8018 | 185.7400 | 6,849.35 | 6,724.79 | 6,982.87 | 27.10 | 0.4544 | 64,610,659 |
| 2025-07-23 | 64.90 | 351.5312 | 125.3667 | 226.1644 | 6,786.13 | 6,700.20 | 6,975.02 | 26.36 | 0.4420 | 66,065,819 |
| 2025-07-22 | 73.63 | 307.1827 | 68.8256 | 238.3570 | 6,683.61 | 6,664.28 | 6,961.82 | 24.83 | 0.4110 | 68,220,533 |
| 2025-07-21 | 79.93 | 199.2733 | 9.2364 | 190.0370 | 6,521.89 | 6,611.54 | 6,940.68 | 21.78 | 0.3315 | 77,155,224 |
| 2025-07-18 | 56.68 | 29.1160 | -38.2729 | 67.3889 | 6,312.62 | 6,547.19 | 6,914.30 | 18.86 | 0.1226 | 63,935,782 |
| 2025-07-17 | 52.51 | 11.0735 | -55.1201 | 66.1936 | 6,287.63 | 6,547.09 | 6,920.43 | 18.69 | 0.1167 | 63,181,215 |
| 2025-07-16 | 61.03 | 4.1746 | -71.6685 | 75.8431 | 6,276.85 | 6,552.42 | 6,929.34 | 19.12 | 0.1146 | 63,855,058 |
| 2025-07-15 | 59.31 | -30.1462 | -90.6293 | 60.4830 | 6,238.62 | 6,549.45 | 6,934.20 | 18.44 | 0.1004 | 62,421,844 |
| 2025-07-14 | 49.22 | -66.3863 | -105.7500 | 39.3637 | 6,203.74 | 6,548.75 | 6,940.32 | 18.00 | 0.0876 | 60,806,698 |
| 2025-07-11 | 51.67 | -77.0581 | -115.5909 | 38.5329 | 6,200.98 | 6,559.56 | 6,952.26 | 19.15 | 0.0895 | 61,096,480 |
| 2025-07-10 | 50.36 | -96.6855 | -125.2242 | 28.5386 | 6,190.56 | 6,568.36 | 6,963.23 | 19.60 | 0.0889 | 60,454,064 |
| 2025-07-09 | 45.18 | -116.2582 | -132.3588 | 16.1006 | 6,183.25 | 6,578.81 | 6,975.04 | 21.10 | 0.0889 | 60,071,036 |
| 2025-07-08 | 43.72 | -124.2763 | -136.3840 | 12.1076 | 6,190.96 | 6,594.70 | 6,989.58 | 20.93 | 0.0911 | 59,863,764 |
| 2025-07-07 | 43.02 | -128.6300 | -139.4109 | 10.7809 | 6,203.69 | 6,612.49 | 7,005.04 | 20.83 | 0.0931 | 59,729,271 |
| 2025-07-04 | 43.02 | -130.2795 | -142.1061 | 11.8266 | 6,219.87 | 6,631.55 | 7,021.09 | 20.04 | 0.0930 | 59,729,271 |
| 2025-07-03 | 45.72 | -130.4899 | -145.0628 | 14.5729 | 6,237.75 | 6,651.27 | 7,037.41 | 19.31 | 0.0933 | 59,958,867 |
| 2025-07-02 | 37.43 | -140.0603 | -148.7060 | 8.6457 | 6,245.93 | 6,667.92 | 7,052.16 | 18.38 | 0.0964 | 59,550,049 |
| 2025-07-01 | 42.77 | -124.7840 | -150.8674 | 26.0834 | 6,281.29 | 6,693.61 | 7,071.35 | 17.24 | 0.0872 | 60,492,241 |
| 2025-06-30 | 41.36 | -125.8708 | -157.3883 | 31.5175 | 6,297.22 | 6,712.72 | 7,087.17 | 17.56 | 0.0878 | 60,116,216 |
| 2025-06-27 | 43.61 | -121.3543 | -165.2677 | 43.9134 | 6,319.03 | 6,733.83 | 7,103.93 | 17.94 | 0.0935 | 60,502,542 |
| 2025-06-26 | 49.12 | -122.9881 | -176.2460 | 53.2579 | 6,333.66 | 6,752.60 | 7,119.46 | 18.72 | 0.1016 | 60,851,534 |
| 2025-06-25 | 49.71 | -143.6482 | -189.5605 | 45.9123 | 6,328.79 | 6,765.23 | 7,131.89 | 20.11 | 0.1115 | 61,147,715 |
| 2025-06-24 | 46.14 | -169.9649 | -201.0386 | 31.0736 | 6,321.29 | 6,777.61 | 7,144.19 | 21.65 | 0.1221 | 60,832,138 |
| 2025-06-23 | 39.87 | -188.8642 | -208.8070 | 19.9427 | 6,325.64 | 6,794.48 | 7,158.71 | 22.39 | 0.1295 | 60,538,070 |
| 2025-06-20 | 48.41 | -190.8940 | -213.7927 | 22.8986 | 6,350.44 | 6,818.36 | 7,176.68 | 22.87 | 0.1422 | 60,877,158 |
| 2025-06-19 | 40.81 | -222.2718 | -219.5173 | -2.7545 | 6,345.23 | 6,832.54 | 7,189.73 | 24.02 | 0.1543 | 60,159,856 |
| 2025-06-18 | 33.04 | -238.7245 | -218.8287 | -19.8959 | 6,360.51 | 6,853.99 | 7,206.36 | 24.63 | 0.1634 | 59,684,024 |
| 2025-06-17 | 31.56 | -238.9428 | -213.8547 | -25.0881 | 6,395.30 | 6,881.92 | 7,226.13 | 25.30 | 0.1612 | 59,455,179 |
| 2025-06-16 | 32.00 | -232.6913 | -207.5827 | -25.1086 | 6,436.91 | 6,911.81 | 7,246.74 | 24.16 | 0.1496 | 59,657,218 |
| 2025-06-13 | 32.00 | -223.3639 | -201.3055 | -22.0583 | 6,480.80 | 6,942.04 | 7,267.36 | 22.87 | 0.1528 | 59,657,218 |
| 2025-06-12 | 37.33 | -208.2098 | -195.7910 | -12.4188 | 6,529.30 | 6,973.30 | 7,288.32 | 21.83 | 0.1711 | 60,154,733 |
| 2025-06-11 | 38.07 | -210.2755 | -192.6863 | -17.5892 | 6,557.65 | 6,997.48 | 7,305.60 | 21.51 | 0.1849 | 60,599,081 |
| 2025-06-10 | 38.78 | -212.9080 | -188.2890 | -24.6191 | 6,585.83 | 7,021.46 | 7,322.67 | 21.51 | 0.1975 | 60,956,945 |
| 2025-06-09 | 37.70 | -216.2258 | -182.1342 | -34.0916 | 6,613.81 | 7,045.24 | 7,339.53 | 21.52 | 0.1989 | 60,518,021 |
| 2025-06-05 | 38.54 | -214.2609 | -173.6113 | -40.6496 | 6,647.89 | 7,070.84 | 7,357.16 | 21.64 | 0.2019 | 60,718,735 |
| 2025-06-04 | 39.36 | -212.7092 | -163.4489 | -49.2603 | 6,681.36 | 7,095.95 | 7,374.43 | 21.90 | 0.1998 | 61,132,099 |
| 2025-06-02 | 30.86 | -211.7074 | -151.1338 | -60.5736 | 6,714.13 | 7,120.56 | 7,391.31 | 20.74 | 0.1957 | 60,880,915 |
| 2025-05-30 | 34.65 | -181.8948 | -135.9904 | -45.9044 | 6,776.67 | 7,154.48 | 7,412.68 | 19.00 | 0.1719 | 61,116,965 |
| 2025-05-29 | 38.17 | -162.5792 | -124.5143 | -38.0649 | 6,823.69 | 7,182.43 | 7,430.87 | 17.74 | 0.1582 | 61,372,155 |
| 2025-05-28 | 39.04 | -152.8698 | -114.9981 | -37.8717 | 6,857.76 | 7,205.56 | 7,446.52 | 16.93 | 0.1508 | 61,469,249 |
| 2025-05-27 | 40.53 | -142.3261 | -105.5301 | -36.7960 | 6,891.21 | 7,228.12 | 7,461.75 | 16.09 | 0.1465 | 61,626,595 |
| 2025-05-26 | 41.37 | -133.9257 | -96.3311 | -37.5946 | 6,920.81 | 7,249.08 | 7,476.07 | 15.52 | 0.1392 | 61,737,514 |
| 2025-05-23 | 39.93 | -125.3284 | -86.9325 | -38.3960 | 6,949.31 | 7,269.38 | 7,489.95 | 14.98 | 0.1353 | 61,578,914 |
| 2025-05-22 | 43.96 | -107.4413 | -77.3335 | -30.1078 | 6,986.08 | 7,292.08 | 7,504.91 | 14.39 | 0.1224 | 61,745,312 |
| 2025-05-21 | 43.43 | -103.4117 | -69.8065 | -33.6052 | 7,005.67 | 7,308.76 | 7,516.76 | 14.15 | 0.1176 | 61,670,943 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.