엔지켐생명과학 (183490)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,228
전일대비: +111 (+9.94%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 74.78 | 5.4938 | -14.7964 | 20.2902 | 1,060.34 | 1,072.05 | 1,104.06 | 25.22 | 0.1987 | 71,011,409 |
| 2025-11-13 | 63.61 | -10.4736 | -19.8690 | 9.3954 | 1,042.69 | 1,066.77 | 1,101.98 | 22.66 | 0.1119 | 63,859,916 |
| 2025-11-12 | 50.85 | -19.3996 | -22.2178 | 2.8182 | 1,034.87 | 1,065.07 | 1,101.73 | 21.27 | 0.0986 | 61,285,379 |
| 2025-11-11 | 40.63 | -23.3830 | -22.9224 | -0.4606 | 1,033.59 | 1,065.68 | 1,102.65 | 22.61 | 0.1262 | 60,646,084 |
| 2025-11-10 | 41.06 | -24.3598 | -22.8072 | -1.5526 | 1,036.08 | 1,067.57 | 1,104.20 | 23.31 | 0.1497 | 60,967,842 |
| 2025-11-07 | 38.97 | -25.4559 | -22.4190 | -3.0369 | 1,038.61 | 1,069.45 | 1,105.75 | 22.98 | 0.1753 | 60,628,637 |
| 2025-11-06 | 41.10 | -25.7720 | -21.6598 | -4.1122 | 1,042.15 | 1,071.63 | 1,107.45 | 22.63 | 0.1883 | 61,173,838 |
| 2025-11-05 | 37.35 | -26.9205 | -20.6318 | -6.2887 | 1,044.90 | 1,073.52 | 1,108.98 | 22.43 | 0.1970 | 60,770,074 |
| 2025-11-04 | 37.52 | -26.6713 | -19.0596 | -7.6117 | 1,049.31 | 1,075.91 | 1,110.76 | 21.76 | 0.1908 | 61,353,000 |
| 2025-11-03 | 33.87 | -26.0670 | -17.1567 | -8.9103 | 1,054.08 | 1,078.35 | 1,112.56 | 21.46 | 0.1836 | 60,912,057 |
| 2025-10-31 | 37.99 | -23.5929 | -14.9291 | -8.6638 | 1,060.72 | 1,081.31 | 1,114.60 | 21.13 | 0.1742 | 61,485,135 |
| 2025-10-30 | 37.17 | -22.7392 | -12.7631 | -9.9761 | 1,065.32 | 1,083.49 | 1,116.24 | 21.27 | 0.1684 | 61,195,538 |
| 2025-10-29 | 35.59 | -21.0133 | -10.2691 | -10.7442 | 1,070.73 | 1,085.84 | 1,117.96 | 21.42 | 0.1637 | 60,825,728 |
| 2025-10-28 | 39.26 | -17.8940 | -7.5831 | -10.3109 | 1,077.33 | 1,088.48 | 1,119.81 | 21.58 | 0.1592 | 61,307,202 |
| 2025-10-27 | 41.40 | -16.0959 | -5.0054 | -11.0905 | 1,082.10 | 1,090.40 | 1,121.28 | 22.60 | 0.1634 | 61,589,800 |
| 2025-10-24 | 35.34 | -14.8904 | -2.2327 | -12.6576 | 1,086.01 | 1,091.94 | 1,122.57 | 23.26 | 0.1592 | 61,246,026 |
| 2025-10-23 | 40.35 | -10.6915 | 0.9317 | -11.6231 | 1,092.85 | 1,094.34 | 1,124.27 | 24.44 | 0.1439 | 61,567,081 |
| 2025-10-22 | 41.04 | -8.3330 | 3.8375 | -12.1704 | 1,097.15 | 1,095.78 | 1,125.49 | 26.01 | 0.1394 | 61,753,027 |
| 2025-10-21 | 37.80 | -5.6088 | 6.8801 | -12.4889 | 1,101.48 | 1,097.12 | 1,126.66 | 27.70 | 0.1301 | 61,575,865 |
| 2025-10-20 | 40.34 | -0.7265 | 10.0023 | -10.7288 | 1,107.64 | 1,098.96 | 1,128.06 | 29.78 | 0.1137 | 61,920,444 |
| 2025-10-17 | 40.49 | 3.8865 | 12.6845 | -8.7980 | 1,112.76 | 1,100.31 | 1,129.22 | 31.63 | 0.1013 | 62,181,358 |
| 2025-10-16 | 45.80 | 9.6161 | 14.8840 | -5.2679 | 1,118.31 | 1,101.68 | 1,130.39 | 33.62 | 0.0861 | 62,562,735 |
| 2025-10-15 | 52.16 | 13.5311 | 16.2009 | -2.6699 | 1,121.08 | 1,102.01 | 1,131.03 | 34.54 | 0.0817 | 62,992,020 |
| 2025-10-14 | 54.57 | 15.0730 | 16.8684 | -1.7954 | 1,120.77 | 1,101.26 | 1,131.15 | 34.47 | 0.0816 | 63,261,329 |
| 2025-10-13 | 59.45 | 15.7018 | 17.3173 | -1.6155 | 1,119.27 | 1,100.12 | 1,131.08 | 34.39 | 0.0822 | 63,534,861 |
| 2025-10-10 | 57.78 | 14.1378 | 17.7211 | -3.5833 | 1,115.41 | 1,098.22 | 1,130.67 | 34.31 | 0.0797 | 63,035,772 |
| 2025-10-02 | 56.79 | 12.9541 | 18.6169 | -5.6628 | 1,112.19 | 1,096.61 | 1,130.41 | 33.37 | 0.0783 | 62,539,997 |
| 2025-10-01 | 46.00 | 11.8658 | 20.0326 | -8.1668 | 1,109.26 | 1,095.13 | 1,130.25 | 32.37 | 0.0806 | 58,790,382 |
| 2025-09-30 | 46.00 | 15.9042 | 22.0744 | -6.1702 | 1,111.81 | 1,095.48 | 1,131.01 | 34.12 | 0.0844 | 58,790,382 |
| 2025-09-29 | 52.83 | 20.8272 | 23.6169 | -2.7897 | 1,114.64 | 1,095.83 | 1,131.78 | 35.96 | 0.0935 | 59,124,797 |
| 2025-09-26 | 50.98 | 23.4479 | 24.3143 | -0.8665 | 1,114.28 | 1,095.08 | 1,132.01 | 36.57 | 0.1405 | 59,020,988 |
| 2025-09-25 | 56.95 | 27.3681 | 24.5309 | 2.8371 | 1,114.84 | 1,094.61 | 1,132.40 | 37.22 | 0.1668 | 59,313,240 |
| 2025-09-24 | 63.30 | 29.3263 | 23.8217 | 5.5047 | 1,112.72 | 1,093.24 | 1,132.35 | 36.31 | 0.1851 | 59,497,164 |
| 2025-09-23 | 68.95 | 28.9556 | 22.4455 | 6.5101 | 1,107.84 | 1,091.01 | 1,131.91 | 34.94 | 0.1938 | 59,836,602 |
| 2025-09-22 | 63.17 | 26.1266 | 20.8180 | 5.3086 | 1,100.46 | 1,088.06 | 1,131.13 | 33.67 | 0.1961 | 59,474,458 |
| 2025-09-19 | 61.88 | 25.8013 | 19.4908 | 6.3105 | 1,096.09 | 1,086.23 | 1,130.95 | 32.65 | 0.1975 | 59,220,582 |
| 2025-09-18 | 69.24 | 25.7235 | 17.9132 | 7.8103 | 1,091.99 | 1,084.58 | 1,130.88 | 31.56 | 0.1977 | 59,513,299 |
| 2025-09-17 | 63.24 | 22.9083 | 15.9606 | 6.9476 | 1,085.04 | 1,082.09 | 1,130.43 | 30.41 | 0.1897 | 59,217,033 |
| 2025-09-16 | 62.44 | 22.4436 | 14.2237 | 8.2198 | 1,080.94 | 1,080.67 | 1,130.53 | 29.82 | 0.1975 | 59,044,634 |
| 2025-09-15 | 61.07 | 21.9313 | 12.1688 | 9.7625 | 1,076.83 | 1,079.34 | 1,130.71 | 29.32 | 0.2076 | 58,821,527 |
| 2025-09-12 | 62.90 | 21.6711 | 9.7281 | 11.9430 | 1,073.02 | 1,078.20 | 1,131.01 | 28.62 | 0.2066 | 59,009,686 |
| 2025-09-11 | 62.02 | 20.4129 | 6.7424 | 13.6705 | 1,068.18 | 1,076.81 | 1,131.21 | 27.49 | 0.2007 | 58,782,381 |
| 2025-09-10 | 66.42 | 19.0192 | 3.3247 | 15.6945 | 1,063.36 | 1,075.55 | 1,131.50 | 26.28 | 0.1935 | 59,043,299 |
| 2025-09-09 | 64.39 | 15.4364 | -0.5989 | 16.0353 | 1,056.45 | 1,073.74 | 1,131.54 | 25.10 | 0.1787 | 58,627,469 |
| 2025-09-08 | 64.95 | 11.9626 | -4.6077 | 16.5703 | 1,050.18 | 1,072.31 | 1,131.80 | 23.59 | 0.1654 | 58,836,437 |
| 2025-09-05 | 68.28 | 7.1510 | -8.7503 | 15.9013 | 1,043.04 | 1,070.76 | 1,132.03 | 21.97 | 0.1467 | 59,316,322 |
| 2025-09-04 | 63.67 | -0.3161 | -12.7256 | 12.4095 | 1,033.89 | 1,068.75 | 1,132.07 | 20.40 | 0.1136 | 58,184,450 |
| 2025-09-03 | 59.59 | -6.5840 | -15.8280 | 9.2439 | 1,027.14 | 1,067.76 | 1,132.64 | 19.41 | 0.0900 | 57,578,243 |
| 2025-09-02 | 56.96 | -12.0448 | -18.1389 | 6.0941 | 1,022.21 | 1,067.55 | 1,133.63 | 18.26 | 0.0741 | 55,727,864 |
| 2025-09-01 | 38.04 | -17.4141 | -19.6625 | 2.2484 | 1,018.23 | 1,067.81 | 1,134.86 | 17.01 | 0.0623 | 38,483,537 |
| 2025-08-29 | 41.37 | -16.7849 | -20.2246 | 3.4397 | 1,021.31 | 1,070.48 | 1,137.32 | 16.49 | 0.0591 | 38,766,533 |
| 2025-08-28 | 42.35 | -17.1631 | -21.0845 | 3.9214 | 1,023.23 | 1,072.76 | 1,139.57 | 17.61 | 0.0613 | 38,994,508 |
| 2025-08-27 | 43.80 | -17.8035 | -22.0648 | 4.2614 | 1,024.94 | 1,074.99 | 1,141.80 | 18.89 | 0.0691 | 39,280,260 |
| 2025-08-26 | 41.31 | -18.9728 | -23.1302 | 4.1574 | 1,026.20 | 1,077.10 | 1,143.97 | 20.34 | 0.0758 | 39,118,781 |
| 2025-08-25 | 46.58 | -19.3747 | -24.1695 | 4.7948 | 1,028.43 | 1,079.54 | 1,146.30 | 21.57 | 0.0782 | 39,290,357 |
| 2025-08-22 | 47.09 | -21.8459 | -25.3682 | 3.5224 | 1,028.58 | 1,081.32 | 1,148.31 | 22.84 | 0.0906 | 39,557,170 |
| 2025-08-21 | 47.33 | -24.8859 | -26.2488 | 1.3630 | 1,028.54 | 1,083.09 | 1,150.31 | 24.30 | 0.0988 | 39,890,010 |
| 2025-08-20 | 33.14 | -28.5059 | -26.5896 | -1.9163 | 1,028.38 | 1,084.89 | 1,152.33 | 25.87 | 0.1090 | 39,135,668 |
| 2025-08-19 | 26.15 | -28.1298 | -26.1105 | -2.0193 | 1,032.95 | 1,088.28 | 1,155.15 | 24.78 | 0.1162 | 38,645,082 |
| 2025-08-18 | 33.15 | -25.5098 | -25.6057 | 0.0958 | 1,039.78 | 1,092.36 | 1,158.29 | 24.49 | 0.1264 | 39,139,781 |
| 2025-08-14 | 35.53 | -25.5620 | -25.6296 | 0.0677 | 1,043.45 | 1,095.32 | 1,160.87 | 25.51 | 0.1481 | 39,409,212 |
| 2025-08-13 | 36.26 | -26.2749 | -25.6465 | -0.6283 | 1,046.44 | 1,098.04 | 1,163.32 | 25.68 | 0.1635 | 39,465,416 |
| 2025-08-12 | 36.96 | -27.1081 | -25.4894 | -1.6186 | 1,049.43 | 1,100.75 | 1,165.76 | 25.58 | 0.1727 | 39,643,816 |
| 2025-08-11 | 33.79 | -28.0827 | -25.0848 | -2.9979 | 1,052.43 | 1,103.46 | 1,168.19 | 25.85 | 0.1797 | 39,554,889 |
| 2025-08-08 | 34.60 | -28.1037 | -24.3353 | -3.7684 | 1,056.58 | 1,106.52 | 1,170.80 | 25.30 | 0.1797 | 39,666,201 |
| 2025-08-07 | 36.21 | -28.1289 | -23.3932 | -4.7357 | 1,060.74 | 1,109.56 | 1,173.39 | 25.18 | 0.1767 | 39,756,365 |
| 2025-08-06 | 35.86 | -28.5666 | -22.2093 | -6.3573 | 1,064.51 | 1,112.43 | 1,175.88 | 24.69 | 0.1713 | 39,662,289 |
| 2025-08-05 | 35.54 | -28.6078 | -20.6199 | -7.9879 | 1,068.77 | 1,115.42 | 1,178.43 | 24.10 | 0.1662 | 39,534,766 |
| 2025-08-04 | 27.33 | -28.1425 | -18.6230 | -9.5195 | 1,073.59 | 1,118.56 | 1,181.05 | 23.07 | 0.1587 | 39,417,716 |
| 2025-08-01 | 29.35 | -24.6957 | -16.2431 | -8.4526 | 1,081.44 | 1,122.61 | 1,184.11 | 21.83 | 0.1392 | 39,585,828 |
| 2025-07-31 | 32.73 | -21.3624 | -14.1300 | -7.2325 | 1,088.64 | 1,126.32 | 1,186.98 | 20.50 | 0.1220 | 39,918,878 |
| 2025-07-30 | 36.03 | -18.9355 | -12.3218 | -6.6137 | 1,094.40 | 1,129.45 | 1,189.55 | 20.22 | 0.1123 | 40,090,885 |
| 2025-07-29 | 36.22 | -17.3952 | -10.6684 | -6.7268 | 1,098.86 | 1,132.08 | 1,191.87 | 20.35 | 0.1041 | 40,166,759 |
| 2025-07-28 | 33.64 | -15.2780 | -8.9867 | -6.2912 | 1,103.68 | 1,134.76 | 1,194.20 | 19.89 | 0.0974 | 40,058,917 |
| 2025-07-25 | 38.93 | -11.5388 | -7.4139 | -4.1249 | 1,109.86 | 1,137.80 | 1,196.71 | 19.47 | 0.0908 | 40,253,541 |
| 2025-07-24 | 37.36 | -9.5512 | -6.3827 | -3.1685 | 1,113.64 | 1,139.97 | 1,198.77 | 19.87 | 0.0897 | 40,138,994 |
| 2025-07-23 | 39.24 | -6.3663 | -5.5905 | -0.7758 | 1,118.34 | 1,142.37 | 1,200.95 | 20.49 | 0.0844 | 40,289,834 |
| 2025-07-22 | 42.42 | -3.2268 | -5.3966 | 2.1698 | 1,122.48 | 1,144.52 | 1,203.00 | 21.54 | 0.0822 | 40,436,061 |
| 2025-07-21 | 49.92 | -0.8017 | -5.9391 | 5.1373 | 1,125.37 | 1,146.20 | 1,204.81 | 22.83 | 0.0811 | 40,704,069 |
| 2025-07-18 | 54.39 | -0.9530 | -7.2234 | 6.2703 | 1,125.20 | 1,146.85 | 1,206.12 | 22.83 | 0.0843 | 40,784,071 |
| 2025-07-17 | 53.91 | -2.7614 | -8.7910 | 6.0296 | 1,123.32 | 1,146.98 | 1,207.18 | 22.40 | 0.0835 | 40,721,509 |
| 2025-07-16 | 52.52 | -4.8257 | -10.2984 | 5.4727 | 1,121.46 | 1,147.18 | 1,208.30 | 21.96 | 0.0830 | 40,426,098 |
| 2025-07-15 | 53.02 | -6.7794 | -11.6665 | 4.8871 | 1,120.04 | 1,147.59 | 1,209.53 | 21.38 | 0.0877 | 40,558,803 |
| 2025-07-14 | 50.87 | -9.3781 | -12.8883 | 3.5103 | 1,118.25 | 1,147.95 | 1,210.75 | 21.38 | 0.0917 | 40,498,171 |
| 2025-07-11 | 48.92 | -11.5403 | -13.7659 | 2.2256 | 1,117.33 | 1,148.66 | 1,212.15 | 21.37 | 0.1004 | 40,371,705 |
| 2025-07-10 | 43.60 | -13.2159 | -14.3223 | 1.1064 | 1,117.26 | 1,149.70 | 1,213.74 | 21.77 | 0.1125 | 40,161,602 |
| 2025-07-09 | 47.60 | -12.8205 | -14.5989 | 1.7784 | 1,119.60 | 1,151.56 | 1,215.73 | 22.20 | 0.1300 | 40,335,748 |
| 2025-07-08 | 46.93 | -14.1657 | -15.0435 | 0.8778 | 1,120.09 | 1,152.80 | 1,217.42 | 23.09 | 0.1441 | 40,134,761 |
| 2025-07-07 | 44.48 | -15.3712 | -15.2629 | -0.1083 | 1,120.94 | 1,154.18 | 1,219.20 | 24.36 | 0.1505 | 40,058,918 |
| 2025-07-04 | 46.85 | -15.5663 | -15.2359 | -0.3304 | 1,123.04 | 1,155.98 | 1,221.18 | 25.41 | 0.1549 | 40,180,650 |
| 2025-07-03 | 51.13 | -16.9125 | -15.1532 | -1.7593 | 1,123.99 | 1,157.41 | 1,222.98 | 25.48 | 0.1558 | 40,404,109 |
| 2025-07-02 | 47.70 | -20.6247 | -14.7134 | -5.9113 | 1,122.73 | 1,158.13 | 1,224.45 | 25.55 | 0.1610 | 40,154,446 |
| 2025-07-01 | 37.67 | -23.3320 | -13.2356 | -10.0964 | 1,123.12 | 1,159.46 | 1,226.22 | 25.63 | 0.1644 | 39,829,026 |
| 2025-06-30 | 33.43 | -22.1717 | -10.7115 | -11.4602 | 1,127.97 | 1,162.25 | 1,228.73 | 26.44 | 0.1583 | 39,758,935 |
| 2025-06-27 | 36.01 | -18.8410 | -7.8465 | -10.9945 | 1,134.92 | 1,165.65 | 1,231.53 | 26.85 | 0.1447 | 39,863,320 |
| 2025-06-26 | 38.26 | -16.0466 | -5.0978 | -10.9488 | 1,140.80 | 1,168.59 | 1,234.09 | 27.48 | 0.1326 | 40,019,069 |
| 2025-06-25 | 37.48 | -13.6720 | -2.3607 | -11.3114 | 1,145.83 | 1,171.15 | 1,236.46 | 28.49 | 0.1213 | 39,870,150 |
| 2025-06-24 | 40.48 | -10.1369 | 0.4672 | -10.6041 | 1,151.71 | 1,173.90 | 1,238.92 | 29.78 | 0.1063 | 40,026,172 |
| 2025-06-23 | 32.27 | -7.4119 | 3.1182 | -10.5301 | 1,156.21 | 1,176.10 | 1,241.11 | 31.17 | 0.0959 | 39,787,059 |
| 2025-06-20 | 43.39 | -0.6696 | 5.7507 | -6.4203 | 1,164.44 | 1,179.43 | 1,243.85 | 32.71 | 0.0684 | 40,281,251 |
| 2025-06-19 | 43.10 | 1.6331 | 7.3558 | -5.7227 | 1,167.01 | 1,180.76 | 1,245.60 | 34.96 | 0.0633 | 40,181,815 |
| 2025-06-18 | 46.22 | 4.6501 | 8.7865 | -4.1364 | 1,169.96 | 1,182.18 | 1,247.39 | 36.42 | 0.0572 | 40,248,186 |
| 2025-06-17 | 46.22 | 7.0079 | 9.8206 | -2.8127 | 1,171.75 | 1,183.17 | 1,248.97 | 37.87 | 0.0971 | 40,248,186 |
| 2025-06-16 | 48.83 | 9.9153 | 10.5238 | -0.6085 | 1,173.72 | 1,184.19 | 1,250.59 | 39.26 | 0.1151 | 40,444,231 |
| 2025-06-13 | 51.77 | 12.2602 | 10.6759 | 1.5843 | 1,174.64 | 1,184.84 | 1,252.02 | 40.08 | 0.1239 | 40,550,348 |
| 2025-06-12 | 58.30 | 13.7512 | 10.2798 | 3.4714 | 1,174.28 | 1,185.07 | 1,253.27 | 40.82 | 0.1293 | 40,763,421 |
| 2025-06-11 | 58.11 | 12.8069 | 9.4119 | 3.3950 | 1,171.16 | 1,184.43 | 1,254.10 | 40.23 | 0.1309 | 40,646,888 |
| 2025-06-10 | 54.89 | 11.5173 | 8.5632 | 2.9541 | 1,167.80 | 1,183.80 | 1,254.96 | 39.62 | 0.1325 | 40,483,018 |
| 2025-06-09 | 55.59 | 11.4345 | 7.8247 | 3.6099 | 1,165.89 | 1,183.73 | 1,256.11 | 39.21 | 0.1341 | 40,580,646 |
| 2025-06-05 | 51.37 | 10.8572 | 6.9222 | 3.9350 | 1,163.46 | 1,183.55 | 1,257.24 | 38.77 | 0.1316 | 40,487,377 |
| 2025-06-04 | 56.84 | 12.2024 | 5.9384 | 6.2639 | 1,163.08 | 1,184.11 | 1,258.76 | 38.29 | 0.1342 | 40,730,814 |
| 2025-06-02 | 56.84 | 11.2982 | 4.3725 | 6.9257 | 1,160.14 | 1,183.88 | 1,259.90 | 37.63 | 0.1300 | 40,730,814 |
| 2025-05-30 | 56.34 | 9.9797 | 2.6410 | 7.3387 | 1,156.90 | 1,183.64 | 1,261.06 | 36.91 | 0.1257 | 40,506,483 |
| 2025-05-29 | 56.75 | 8.4573 | 0.8064 | 7.6509 | 1,153.62 | 1,183.49 | 1,262.28 | 35.15 | 0.1235 | 40,677,665 |
| 2025-05-28 | 55.86 | 6.1874 | -1.1064 | 7.2937 | 1,149.79 | 1,183.27 | 1,263.50 | 33.33 | 0.1193 | 40,563,977 |
| 2025-05-27 | 52.85 | 3.8110 | -2.9298 | 6.7408 | 1,146.19 | 1,183.24 | 1,264.83 | 31.47 | 0.1255 | 40,408,178 |
| 2025-05-26 | 53.02 | 2.7589 | -4.6150 | 7.3740 | 1,144.32 | 1,183.90 | 1,266.53 | 29.47 | 0.1339 | 40,547,342 |
| 2025-05-23 | 53.18 | 1.2741 | -6.4585 | 7.7326 | 1,142.14 | 1,184.54 | 1,268.24 | 27.32 | 0.1393 | 40,966,948 |
| 2025-05-22 | 60.48 | -0.7414 | -8.3917 | 7.6503 | 1,139.63 | 1,185.16 | 1,269.95 | 24.37 | 0.1466 | 41,249,516 |
| 2025-05-21 | 54.09 | -7.7831 | -10.3042 | 2.5211 | 1,132.22 | 1,184.32 | 1,270.96 | 21.19 | 0.1484 | 40,143,030 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.