비씨월드제약 (200780)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 4,725
전일대비: -10 (-0.21%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 58.95 | 29.2023 | 29.1571 | 0.0452 | 4,675.55 | 4,596.89 | 4,580.87 | 17.15 | 0.0349 | 39,111,152 |
| 2025-11-13 | 60.48 | 28.0580 | 29.1458 | -1.0878 | 4,670.35 | 4,592.55 | 4,578.45 | 17.44 | 0.0364 | 39,128,391 |
| 2025-11-12 | 59.00 | 25.1711 | 29.4178 | -4.2467 | 4,663.54 | 4,587.72 | 4,575.82 | 17.75 | 0.0373 | 39,109,916 |
| 2025-11-11 | 54.81 | 22.6476 | 30.4795 | -7.8319 | 4,657.60 | 4,583.24 | 4,573.39 | 18.57 | 0.0382 | 39,106,211 |
| 2025-11-10 | 57.54 | 23.1699 | 32.4374 | -9.2675 | 4,655.24 | 4,579.96 | 4,571.60 | 19.71 | 0.0402 | 39,109,074 |
| 2025-11-07 | 54.37 | 21.4633 | 34.7543 | -13.2910 | 4,650.53 | 4,575.89 | 4,569.44 | 20.76 | 0.0419 | 39,099,726 |
| 2025-11-06 | 51.58 | 22.0273 | 38.0771 | -16.0498 | 4,648.48 | 4,572.70 | 4,567.75 | 21.98 | 0.0434 | 39,045,856 |
| 2025-11-05 | 50.45 | 24.9722 | 42.0895 | -17.1173 | 4,648.85 | 4,570.25 | 4,566.45 | 23.30 | 0.0436 | 39,036,364 |
| 2025-11-04 | 55.89 | 29.3860 | 46.3688 | -16.9829 | 4,650.30 | 4,568.05 | 4,565.30 | 25.08 | 0.0443 | 39,041,284 |
| 2025-11-03 | 51.58 | 30.0103 | 50.6146 | -20.6043 | 4,647.18 | 4,564.26 | 4,563.37 | 27.00 | 0.0499 | 39,034,549 |
| 2025-10-31 | 55.35 | 34.4433 | 55.7656 | -21.3223 | 4,647.93 | 4,561.69 | 4,562.09 | 29.06 | 0.0582 | 39,047,386 |
| 2025-10-30 | 46.97 | 36.5460 | 61.0962 | -24.5502 | 4,645.61 | 4,558.02 | 4,560.27 | 30.44 | 0.0676 | 39,041,288 |
| 2025-10-29 | 52.16 | 45.8254 | 67.2338 | -21.4083 | 4,650.41 | 4,556.59 | 4,559.61 | 31.45 | 0.0687 | 39,053,647 |
| 2025-10-28 | 52.84 | 52.9301 | 72.5859 | -19.6558 | 4,651.51 | 4,553.77 | 4,558.25 | 33.47 | 0.0735 | 39,059,546 |
| 2025-10-27 | 51.07 | 60.7193 | 77.4998 | -16.7805 | 4,652.19 | 4,550.67 | 4,556.80 | 35.66 | 0.0776 | 39,050,598 |
| 2025-10-24 | 57.04 | 71.3052 | 81.6949 | -10.3898 | 4,654.53 | 4,547.98 | 4,555.57 | 37.47 | 0.0826 | 39,061,084 |
| 2025-10-23 | 59.18 | 79.1976 | 84.2924 | -5.0948 | 4,652.37 | 4,543.68 | 4,553.56 | 38.92 | 0.1001 | 39,071,287 |
| 2025-10-22 | 65.24 | 86.5920 | 85.5661 | 1.0260 | 4,648.41 | 4,538.72 | 4,551.27 | 40.04 | 0.1130 | 39,075,002 |
| 2025-10-21 | 64.82 | 90.6977 | 85.3096 | 5.3882 | 4,639.82 | 4,532.23 | 4,548.26 | 41.75 | 0.1286 | 39,067,901 |
| 2025-10-20 | 68.66 | 95.1280 | 83.9625 | 11.1654 | 4,630.86 | 4,525.70 | 4,545.29 | 40.97 | 0.1381 | 39,079,220 |
| 2025-10-17 | 68.66 | 96.8534 | 81.1712 | 15.6822 | 4,618.31 | 4,518.10 | 4,541.85 | 39.99 | 0.1441 | 39,079,220 |
| 2025-10-16 | 68.66 | 97.6469 | 77.2506 | 20.3963 | 4,604.45 | 4,510.24 | 4,538.35 | 38.94 | 0.1432 | 39,079,220 |
| 2025-10-15 | 68.05 | 97.2394 | 72.1515 | 25.0879 | 4,589.13 | 4,502.11 | 4,534.80 | 37.35 | 0.1404 | 39,069,307 |
| 2025-10-14 | 69.30 | 96.3231 | 65.8796 | 30.4435 | 4,573.25 | 4,494.04 | 4,531.35 | 35.53 | 0.1377 | 39,079,677 |
| 2025-10-13 | 69.30 | 92.7343 | 58.2687 | 34.4656 | 4,554.65 | 4,485.37 | 4,527.67 | 33.45 | 0.1363 | 39,079,677 |
| 2025-10-10 | 69.85 | 86.8048 | 49.6523 | 37.1525 | 4,534.08 | 4,476.40 | 4,523.93 | 31.22 | 0.1324 | 39,092,534 |
| 2025-10-02 | 69.62 | 77.4649 | 40.3642 | 37.1008 | 4,510.83 | 4,466.95 | 4,520.05 | 28.93 | 0.1237 | 39,069,234 |
| 2025-10-01 | 72.63 | 64.9261 | 31.0890 | 33.8372 | 4,485.65 | 4,457.36 | 4,516.19 | 26.46 | 0.1120 | 39,077,301 |
| 2025-09-30 | 62.65 | 44.9232 | 22.6297 | 22.2935 | 4,454.67 | 4,446.42 | 4,511.75 | 23.80 | 0.0899 | 39,028,969 |
| 2025-09-29 | 59.19 | 39.1024 | 17.0563 | 22.0461 | 4,441.48 | 4,441.89 | 4,510.61 | 23.32 | 0.0859 | 39,016,189 |
| 2025-09-26 | 57.74 | 36.1950 | 11.5448 | 24.6503 | 4,432.16 | 4,438.91 | 4,510.28 | 23.28 | 0.0902 | 39,003,821 |
| 2025-09-25 | 65.29 | 33.9941 | 5.3822 | 28.6119 | 4,423.96 | 4,436.50 | 4,510.28 | 22.01 | 0.0869 | 39,016,235 |
| 2025-09-24 | 62.70 | 23.5631 | -1.7708 | 25.3339 | 4,407.54 | 4,431.63 | 4,509.11 | 20.69 | 0.0772 | 38,992,896 |
| 2025-09-23 | 63.25 | 13.9794 | -8.1043 | 22.0837 | 4,393.59 | 4,427.96 | 4,508.59 | 19.63 | 0.0696 | 39,006,188 |
| 2025-09-22 | 61.70 | 1.0347 | -13.6252 | 14.6599 | 4,377.66 | 4,423.99 | 4,507.98 | 18.49 | 0.0604 | 38,982,714 |
| 2025-09-19 | 49.91 | -12.9570 | -17.2902 | 4.3332 | 4,362.67 | 4,420.74 | 4,507.78 | 17.27 | 0.0541 | 38,932,579 |
| 2025-09-18 | 50.39 | -15.3543 | -18.3735 | 3.0191 | 4,361.90 | 4,422.46 | 4,510.10 | 18.09 | 0.0567 | 38,934,521 |
| 2025-09-17 | 42.72 | -18.7000 | -19.1282 | 0.4283 | 4,360.52 | 4,424.06 | 4,512.37 | 18.98 | 0.0577 | 38,920,240 |
| 2025-09-16 | 45.32 | -15.0619 | -19.2353 | 4.1734 | 4,366.89 | 4,428.27 | 4,515.94 | 19.44 | 0.0578 | 38,930,989 |
| 2025-09-15 | 45.32 | -13.2538 | -20.2787 | 7.0249 | 4,370.78 | 4,431.60 | 4,519.06 | 20.76 | 0.0581 | 38,930,989 |
| 2025-09-12 | 53.80 | -10.7532 | -22.0349 | 11.2817 | 4,375.07 | 4,435.04 | 4,522.24 | 22.17 | 0.0589 | 38,952,833 |
| 2025-09-11 | 54.86 | -16.5688 | -24.8553 | 8.2865 | 4,370.34 | 4,435.55 | 4,523.96 | 23.49 | 0.0584 | 38,966,737 |
| 2025-09-10 | 52.24 | -24.7688 | -26.9269 | 2.1581 | 4,364.06 | 4,435.74 | 4,525.54 | 24.91 | 0.0572 | 38,950,525 |
| 2025-09-09 | 43.64 | -31.8202 | -27.4665 | -4.3537 | 4,360.28 | 4,436.95 | 4,527.64 | 26.44 | 0.0571 | 38,942,126 |
| 2025-09-08 | 43.08 | -31.7029 | -26.3780 | -5.3249 | 4,365.04 | 4,441.09 | 4,531.22 | 25.83 | 0.0559 | 38,939,127 |
| 2025-09-05 | 44.73 | -30.5830 | -25.0468 | -5.5362 | 4,370.84 | 4,445.53 | 4,534.94 | 25.31 | 0.0564 | 38,942,776 |
| 2025-09-04 | 43.73 | -30.7451 | -23.6628 | -7.0823 | 4,375.14 | 4,449.45 | 4,538.38 | 24.21 | 0.0558 | 38,940,598 |
| 2025-09-03 | 44.10 | -29.4866 | -21.8922 | -7.5945 | 4,380.94 | 4,453.84 | 4,542.05 | 22.90 | 0.0553 | 38,941,743 |
| 2025-09-02 | 42.74 | -27.9605 | -19.9936 | -7.9670 | 4,386.83 | 4,458.20 | 4,545.70 | 21.53 | 0.0542 | 38,941,250 |
| 2025-09-01 | 32.65 | -24.0787 | -18.0018 | -6.0769 | 4,394.92 | 4,463.23 | 4,549.66 | 19.94 | 0.0521 | 38,938,306 |
| 2025-08-29 | 49.14 | -8.5921 | -16.4826 | 7.8905 | 4,414.38 | 4,471.81 | 4,555.37 | 18.22 | 0.0374 | 38,947,428 |
| 2025-08-28 | 49.14 | -9.5732 | -18.4552 | 8.8820 | 4,414.32 | 4,473.74 | 4,557.73 | 17.84 | 0.0398 | 38,947,428 |
| 2025-08-27 | 48.03 | -10.6863 | -20.6757 | 9.9894 | 4,414.24 | 4,475.73 | 4,560.13 | 17.88 | 0.0424 | 38,946,331 |
| 2025-08-26 | 50.05 | -10.9334 | -23.1730 | 12.2397 | 4,415.22 | 4,478.13 | 4,562.73 | 17.47 | 0.0436 | 38,953,169 |
| 2025-08-25 | 52.62 | -13.1260 | -26.2329 | 13.1069 | 4,414.19 | 4,479.93 | 4,565.05 | 18.17 | 0.0468 | 38,954,755 |
| 2025-08-22 | 52.16 | -18.2792 | -29.5097 | 11.2305 | 4,410.42 | 4,480.94 | 4,566.98 | 18.70 | 0.0498 | 38,945,299 |
| 2025-08-21 | 49.93 | -24.0816 | -32.3173 | 8.2357 | 4,406.78 | 4,482.16 | 4,569.03 | 19.45 | 0.0514 | 38,940,315 |
| 2025-08-20 | 51.72 | -28.5918 | -34.3762 | 5.7845 | 4,405.39 | 4,484.27 | 4,571.54 | 20.33 | 0.0525 | 38,943,587 |
| 2025-08-19 | 39.64 | -35.9689 | -35.8223 | -0.1465 | 4,401.74 | 4,485.77 | 4,573.75 | 21.28 | 0.0531 | 38,936,792 |
| 2025-08-18 | 51.64 | -32.6434 | -35.7857 | 3.1423 | 4,410.35 | 4,491.39 | 4,578.01 | 21.67 | 0.0512 | 38,950,070 |
| 2025-08-14 | 39.61 | -40.1422 | -36.5713 | -3.5709 | 4,407.22 | 4,493.13 | 4,580.33 | 23.26 | 0.0514 | 38,930,793 |
| 2025-08-13 | 40.72 | -40.4750 | -35.6785 | -4.7965 | 4,412.72 | 4,497.81 | 4,584.12 | 23.46 | 0.0504 | 38,931,695 |
| 2025-08-12 | 38.32 | -41.3293 | -34.4794 | -6.8499 | 4,417.75 | 4,502.31 | 4,587.80 | 22.78 | 0.0494 | 38,929,221 |
| 2025-08-11 | 39.82 | -40.2912 | -32.7669 | -7.5242 | 4,424.88 | 4,507.48 | 4,591.80 | 22.26 | 0.0471 | 38,935,164 |
| 2025-08-08 | 28.60 | -39.9074 | -30.8859 | -9.0215 | 4,431.18 | 4,512.31 | 4,595.61 | 20.74 | 0.0452 | 38,932,765 |
| 2025-08-07 | 36.97 | -32.2189 | -28.6305 | -3.5884 | 4,444.99 | 4,519.50 | 4,600.58 | 19.11 | 0.0343 | 38,943,071 |
| 2025-08-06 | 41.62 | -30.5916 | -27.7334 | -2.8582 | 4,451.30 | 4,524.06 | 4,604.20 | 18.91 | 0.0320 | 38,944,514 |
| 2025-08-05 | 35.12 | -31.6331 | -27.0189 | -4.6142 | 4,454.60 | 4,527.59 | 4,607.30 | 18.70 | 0.0311 | 38,940,143 |
| 2025-08-04 | 33.98 | -29.4478 | -25.8653 | -3.5825 | 4,461.40 | 4,532.25 | 4,610.95 | 17.15 | 0.0279 | 38,936,665 |
| 2025-08-01 | 29.39 | -25.7211 | -24.9697 | -0.7514 | 4,469.44 | 4,537.25 | 4,614.75 | 15.48 | 0.0233 | 38,930,822 |
| 2025-07-31 | 43.44 | -18.5541 | -24.7818 | 6.2278 | 4,480.43 | 4,543.09 | 4,618.94 | 13.23 | 0.0115 | 38,947,836 |
| 2025-07-30 | 44.42 | -19.3182 | -26.3388 | 7.0205 | 4,482.06 | 4,545.73 | 4,621.53 | 12.88 | 0.0114 | 38,951,650 |
| 2025-07-29 | 39.30 | -20.5217 | -28.0939 | 7.5722 | 4,483.33 | 4,548.30 | 4,624.08 | 12.62 | 0.0116 | 38,941,946 |
| 2025-07-28 | 47.41 | -19.7229 | -29.9869 | 10.2641 | 4,486.83 | 4,551.63 | 4,627.00 | 12.69 | 0.0113 | 38,945,169 |
| 2025-07-25 | 49.80 | -22.4891 | -32.5529 | 10.0638 | 4,486.50 | 4,553.72 | 4,629.31 | 12.99 | 0.0110 | 38,950,614 |
| 2025-07-24 | 44.62 | -26.7110 | -35.0689 | 8.3579 | 4,485.08 | 4,555.54 | 4,631.48 | 13.19 | 0.0092 | 38,947,438 |
| 2025-07-23 | 40.34 | -29.6747 | -37.1584 | 7.4837 | 4,485.61 | 4,558.10 | 4,634.03 | 13.72 | 0.0103 | 38,942,544 |
| 2025-07-22 | 38.88 | -31.4986 | -39.0293 | 7.5307 | 4,487.78 | 4,561.26 | 4,636.87 | 14.05 | 0.0129 | 38,931,816 |
| 2025-07-21 | 42.77 | -32.8592 | -40.9120 | 8.0527 | 4,490.71 | 4,564.69 | 4,639.84 | 15.05 | 0.0142 | 38,940,128 |
| 2025-07-18 | 33.49 | -36.1543 | -42.9252 | 6.7708 | 4,491.84 | 4,567.56 | 4,642.53 | 15.58 | 0.0163 | 38,938,480 |
| 2025-07-17 | 37.23 | -36.7797 | -44.6179 | 7.8382 | 4,496.24 | 4,571.55 | 4,645.76 | 16.06 | 0.0223 | 38,944,381 |
| 2025-07-16 | 37.23 | -39.0792 | -46.5774 | 7.4982 | 4,499.00 | 4,574.99 | 4,648.72 | 17.20 | 0.0268 | 38,944,381 |
| 2025-07-15 | 38.15 | -41.4459 | -48.4520 | 7.0061 | 4,502.05 | 4,578.55 | 4,651.72 | 18.37 | 0.0289 | 38,951,562 |
| 2025-07-14 | 38.15 | -44.3728 | -50.2035 | 5.8307 | 4,504.90 | 4,582.06 | 4,654.69 | 19.74 | 0.0341 | 38,951,562 |
| 2025-07-11 | 33.94 | -47.4632 | -51.6611 | 4.1979 | 4,508.05 | 4,585.69 | 4,657.71 | 21.23 | 0.0380 | 38,938,796 |
| 2025-07-10 | 37.06 | -49.1900 | -52.7106 | 3.5206 | 4,513.11 | 4,589.95 | 4,661.03 | 22.33 | 0.0411 | 38,950,350 |
| 2025-07-09 | 31.18 | -52.7150 | -53.5908 | 0.8758 | 4,516.59 | 4,593.68 | 4,664.07 | 23.41 | 0.0455 | 38,940,737 |
| 2025-07-08 | 31.18 | -54.4109 | -53.8097 | -0.6012 | 4,522.55 | 4,598.21 | 4,667.50 | 24.13 | 0.0480 | 38,940,737 |
| 2025-07-07 | 28.29 | -55.7842 | -53.6594 | -2.1248 | 4,529.13 | 4,602.89 | 4,670.99 | 24.89 | 0.0505 | 38,936,752 |
| 2025-07-04 | 30.68 | -55.7074 | -53.1282 | -2.5791 | 4,537.46 | 4,608.07 | 4,674.71 | 24.69 | 0.0518 | 38,941,787 |
| 2025-07-03 | 30.68 | -56.8354 | -52.4835 | -4.3519 | 4,544.57 | 4,612.75 | 4,678.15 | 24.61 | 0.0542 | 38,941,787 |
| 2025-07-02 | 28.06 | -57.4485 | -51.3955 | -6.0530 | 4,552.41 | 4,617.59 | 4,681.65 | 24.52 | 0.0579 | 38,935,126 |
| 2025-07-01 | 30.76 | -56.3772 | -49.8822 | -6.4949 | 4,562.14 | 4,622.94 | 4,685.37 | 24.75 | 0.0608 | 38,941,975 |
| 2025-06-30 | 30.76 | -56.7352 | -48.2585 | -8.4767 | 4,570.26 | 4,627.61 | 4,688.74 | 25.40 | 0.0626 | 38,941,975 |
| 2025-06-27 | 27.13 | -56.3670 | -46.1393 | -10.2276 | 4,579.24 | 4,632.45 | 4,692.16 | 26.10 | 0.0608 | 38,931,517 |
| 2025-06-26 | 29.53 | -53.5498 | -43.5824 | -9.9674 | 4,590.74 | 4,637.95 | 4,695.90 | 24.72 | 0.0563 | 38,937,053 |
| 2025-06-25 | 31.05 | -51.7207 | -41.0906 | -10.6301 | 4,600.81 | 4,642.80 | 4,699.27 | 23.48 | 0.0526 | 38,941,459 |
| 2025-06-24 | 29.93 | -50.1610 | -38.4331 | -11.7279 | 4,610.37 | 4,647.30 | 4,702.45 | 22.15 | 0.0499 | 38,931,944 |
| 2025-06-23 | 30.87 | -46.9315 | -35.5011 | -11.4304 | 4,621.46 | 4,652.12 | 4,705.77 | 20.71 | 0.0470 | 38,947,294 |
| 2025-06-20 | 35.49 | -43.1451 | -32.6435 | -10.5016 | 4,632.67 | 4,656.77 | 4,708.98 | 19.16 | 0.0429 | 38,964,130 |
| 2025-06-19 | 35.49 | -42.2665 | -30.0181 | -12.2484 | 4,640.32 | 4,660.05 | 4,711.48 | 17.50 | 0.0403 | 38,964,130 |
| 2025-06-18 | 32.59 | -40.5303 | -26.9560 | -13.5743 | 4,648.78 | 4,663.44 | 4,714.03 | 17.37 | 0.0396 | 38,961,048 |
| 2025-06-17 | 36.67 | -36.1975 | -23.5625 | -12.6350 | 4,659.70 | 4,667.46 | 4,716.87 | 17.23 | 0.0418 | 38,975,266 |
| 2025-06-16 | 36.67 | -34.2134 | -20.4037 | -13.8098 | 4,667.56 | 4,670.25 | 4,719.08 | 18.05 | 0.0521 | 38,975,266 |
| 2025-06-13 | 37.69 | -31.1835 | -16.9513 | -14.2322 | 4,676.25 | 4,673.14 | 4,721.34 | 18.92 | 0.0639 | 38,986,112 |
| 2025-06-12 | 39.74 | -27.8807 | -13.3932 | -14.4875 | 4,684.81 | 4,675.79 | 4,723.46 | 18.39 | 0.0720 | 39,000,699 |
| 2025-06-11 | 39.74 | -25.2960 | -9.7713 | -15.5246 | 4,692.15 | 4,677.85 | 4,725.28 | 18.56 | 0.0785 | 39,000,699 |
| 2025-06-10 | 41.19 | -21.6290 | -5.8902 | -15.7388 | 4,700.27 | 4,679.99 | 4,727.14 | 18.88 | 0.0813 | 39,010,660 |
| 2025-06-09 | 42.14 | -18.1613 | -1.9555 | -16.2058 | 4,707.67 | 4,681.68 | 4,728.77 | 19.59 | 0.0845 | 39,015,490 |
| 2025-06-05 | 43.55 | -14.4892 | 2.0960 | -16.5852 | 4,714.80 | 4,683.09 | 4,730.26 | 20.36 | 0.0882 | 39,025,550 |
| 2025-06-04 | 46.92 | -11.1189 | 6.2423 | -17.3612 | 4,721.09 | 4,684.04 | 4,731.53 | 21.25 | 0.0902 | 39,039,744 |
| 2025-06-02 | 48.94 | -10.2190 | 10.5826 | -20.8016 | 4,724.36 | 4,683.84 | 4,732.23 | 22.72 | 0.0935 | 39,042,729 |
| 2025-05-30 | 47.90 | -10.9581 | 15.7830 | -26.7411 | 4,725.87 | 4,682.96 | 4,732.60 | 24.32 | 0.0927 | 39,040,781 |
| 2025-05-29 | 43.64 | -10.7240 | 22.4682 | -33.1922 | 4,728.60 | 4,682.38 | 4,733.15 | 26.03 | 0.0943 | 39,034,806 |
| 2025-05-28 | 41.99 | -6.1964 | 30.7663 | -36.9626 | 4,735.82 | 4,683.14 | 4,734.38 | 26.85 | 0.0935 | 39,018,808 |
| 2025-05-27 | 41.99 | 1.1999 | 40.0069 | -38.8071 | 4,745.38 | 4,684.43 | 4,735.88 | 27.86 | 0.0897 | 39,018,808 |
| 2025-05-26 | 43.84 | 10.6227 | 49.7087 | -39.0860 | 4,755.94 | 4,685.77 | 4,737.41 | 27.12 | 0.0826 | 39,024,369 |
| 2025-05-23 | 46.09 | 19.9498 | 59.4802 | -39.5304 | 4,764.99 | 4,686.30 | 4,738.54 | 26.32 | 0.0763 | 39,030,044 |
| 2025-05-22 | 45.22 | 28.5097 | 69.3628 | -40.8531 | 4,771.83 | 4,685.84 | 4,739.19 | 25.47 | 0.0724 | 39,012,556 |
| 2025-05-21 | 39.28 | 40.0388 | 79.5761 | -39.5372 | 4,780.45 | 4,685.70 | 4,740.01 | 25.39 | 0.0775 | 39,009,112 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.