싸이토젠 (217330)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 3,085
전일대비: -90 (-2.83%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 55.84 | 36.0951 | 28.0666 | 8.0284 | 2,934.48 | 2,903.65 | 3,166.84 | 35.34 | 0.1768 | 2,474,411 |
| 2025-11-13 | 59.26 | 25.7186 | 26.0595 | -0.3409 | 2,918.63 | 2,897.50 | 3,168.22 | 34.23 | 0.1825 | 2,744,762 |
| 2025-11-12 | 51.79 | 2.9367 | 26.1448 | -23.2080 | 2,891.65 | 2,888.09 | 3,168.10 | 33.40 | 0.1750 | 2,571,652 |
| 2025-11-11 | 46.17 | -1.2384 | 31.9468 | -33.1852 | 2,887.61 | 2,886.67 | 3,172.10 | 33.62 | 0.1811 | 2,522,605 |
| 2025-11-10 | 47.55 | 8.7232 | 40.2431 | -31.5199 | 2,898.94 | 2,890.29 | 3,178.69 | 34.19 | 0.1851 | 2,578,530 |
| 2025-11-07 | 49.07 | 17.2384 | 48.1231 | -30.8847 | 2,907.24 | 2,892.67 | 3,184.72 | 34.40 | 0.2047 | 2,629,752 |
| 2025-11-06 | 48.21 | 23.2742 | 55.8442 | -32.5700 | 2,911.69 | 2,893.61 | 3,190.09 | 34.58 | 0.2593 | 2,580,137 |
| 2025-11-05 | 52.65 | 33.1850 | 63.9867 | -30.8017 | 2,919.24 | 2,895.43 | 3,195.98 | 34.77 | 0.2647 | 2,656,620 |
| 2025-11-04 | 48.93 | 31.6067 | 71.6872 | -40.0805 | 2,913.37 | 2,892.73 | 3,199.69 | 35.06 | 0.2999 | 2,569,200 |
| 2025-11-03 | 47.09 | 40.8416 | 81.7073 | -40.8657 | 2,918.99 | 2,893.84 | 3,205.40 | 35.53 | 0.3358 | 2,521,348 |
| 2025-10-31 | 49.19 | 57.6345 | 91.9237 | -34.2892 | 2,930.98 | 2,896.85 | 3,212.13 | 36.10 | 0.3832 | 2,594,112 |
| 2025-10-30 | 46.33 | 71.1029 | 100.4960 | -29.3931 | 2,936.88 | 2,897.59 | 3,217.80 | 36.71 | 0.4329 | 2,525,662 |
| 2025-10-29 | 50.42 | 96.4228 | 107.8443 | -11.4215 | 2,952.86 | 2,901.41 | 3,225.07 | 37.35 | 0.4661 | 2,633,483 |
| 2025-10-28 | 55.10 | 113.0831 | 110.6997 | 2.3835 | 2,955.80 | 2,900.61 | 3,230.11 | 37.26 | 0.4914 | 2,742,324 |
| 2025-10-27 | 53.30 | 117.9393 | 110.1038 | 7.8355 | 2,943.78 | 2,894.87 | 3,232.81 | 36.88 | 0.5146 | 2,668,177 |
| 2025-10-24 | 56.37 | 129.0403 | 108.1449 | 20.8954 | 2,937.33 | 2,891.13 | 3,236.63 | 36.21 | 0.5379 | 2,787,898 |
| 2025-10-23 | 62.16 | 131.6595 | 102.9211 | 28.7384 | 2,920.21 | 2,884.05 | 3,238.93 | 35.13 | 0.5503 | 3,030,129 |
| 2025-10-22 | 55.32 | 116.2875 | 95.7365 | 20.5510 | 2,883.91 | 2,871.14 | 3,238.49 | 33.98 | 0.5467 | 2,318,996 |
| 2025-10-21 | 52.94 | 121.9576 | 90.5987 | 31.3589 | 2,871.69 | 2,866.77 | 3,242.50 | 33.57 | 0.5513 | 2,168,869 |
| 2025-10-20 | 54.98 | 135.5663 | 82.7590 | 52.8073 | 2,866.61 | 2,864.97 | 3,247.92 | 33.26 | 0.5565 | 2,314,277 |
| 2025-10-17 | 61.40 | 144.8549 | 69.5572 | 75.2977 | 2,854.67 | 2,861.07 | 3,252.42 | 32.88 | 0.5585 | 2,569,908 |
| 2025-10-16 | 59.78 | 136.7854 | 50.7328 | 86.0526 | 2,823.06 | 2,851.11 | 3,254.06 | 31.06 | 0.5435 | 1,639,113 |
| 2025-10-15 | 60.87 | 131.1143 | 29.2196 | 101.8947 | 2,794.96 | 2,843.01 | 3,256.82 | 29.82 | 0.5300 | 1,993,623 |
| 2025-10-14 | 64.34 | 118.9143 | 3.7460 | 115.1683 | 2,760.75 | 2,833.62 | 3,259.12 | 28.48 | 0.5109 | 2,338,920 |
| 2025-10-13 | 69.56 | 91.9403 | -25.0461 | 116.9864 | 2,712.93 | 2,820.69 | 3,259.86 | 26.16 | 0.4763 | 2,782,052 |
| 2025-10-10 | 81.10 | 42.4288 | -54.2927 | 96.7216 | 2,645.87 | 2,802.75 | 3,258.34 | 22.55 | 0.4106 | 5,316,599 |
| 2025-10-02 | 62.08 | -47.3465 | -78.4731 | 31.1266 | 2,544.91 | 2,775.55 | 3,252.52 | 19.24 | 0.2030 | 2,804,825 |
| 2025-10-01 | 50.34 | -76.7348 | -86.2548 | 9.5200 | 2,520.69 | 2,775.57 | 3,260.54 | 18.04 | 0.1916 | 2,490,838 |
| 2025-09-30 | 45.08 | -91.7469 | -88.6348 | -3.1121 | 2,516.03 | 2,782.71 | 3,272.23 | 17.05 | 0.1962 | 2,194,811 |
| 2025-09-29 | 32.80 | -102.4461 | -87.8567 | -14.5894 | 2,518.24 | 2,792.46 | 3,285.30 | 15.99 | 0.1991 | 1,276,537 |
| 2025-09-26 | 27.60 | -101.3756 | -84.2094 | -17.1662 | 2,534.37 | 2,806.95 | 3,300.76 | 15.35 | 0.1924 | 1,229,989 |
| 2025-09-25 | 30.52 | -93.9530 | -79.9178 | -14.0351 | 2,556.93 | 2,823.46 | 3,317.25 | 13.82 | 0.1777 | 1,302,844 |
| 2025-09-24 | 34.81 | -89.2215 | -76.4091 | -12.8124 | 2,575.56 | 2,838.49 | 3,333.00 | 13.08 | 0.1640 | 1,391,752 |
| 2025-09-23 | 31.85 | -89.5209 | -73.2060 | -16.3150 | 2,588.25 | 2,851.49 | 3,347.76 | 13.00 | 0.1568 | 1,370,020 |
| 2025-09-22 | 28.85 | -86.0556 | -69.1272 | -16.9284 | 2,604.91 | 2,865.78 | 3,363.18 | 12.30 | 0.1447 | 1,333,781 |
| 2025-09-19 | 31.70 | -77.8354 | -64.8951 | -12.9402 | 2,625.95 | 2,881.40 | 3,379.28 | 11.54 | 0.1236 | 1,435,690 |
| 2025-09-18 | 33.08 | -71.8112 | -61.6601 | -10.1512 | 2,643.42 | 2,895.68 | 3,394.73 | 10.89 | 0.1105 | 1,506,313 |
| 2025-09-17 | 35.99 | -65.6232 | -59.1223 | -6.5009 | 2,660.09 | 2,909.60 | 3,410.02 | 11.38 | 0.0970 | 1,568,121 |
| 2025-09-16 | 35.99 | -61.8613 | -57.4971 | -4.3643 | 2,673.26 | 2,922.30 | 3,424.73 | 11.92 | 0.0871 | 1,568,121 |
| 2025-09-15 | 35.50 | -56.1601 | -56.4060 | 0.2459 | 2,687.81 | 2,935.43 | 3,439.68 | 11.67 | 0.0784 | 1,526,597 |
| 2025-09-12 | 42.42 | -47.5572 | -56.4675 | 8.9103 | 2,704.43 | 2,949.17 | 3,454.97 | 11.64 | 0.0707 | 1,631,703 |
| 2025-09-11 | 44.16 | -47.5942 | -58.6950 | 11.1008 | 2,710.68 | 2,959.48 | 3,468.58 | 12.43 | 0.0682 | 1,678,656 |
| 2025-09-10 | 44.16 | -49.4946 | -61.4702 | 11.9757 | 2,714.96 | 2,969.30 | 3,482.01 | 12.76 | 0.0693 | 1,678,656 |
| 2025-09-09 | 44.16 | -51.2002 | -64.4642 | 13.2639 | 2,719.70 | 2,979.44 | 3,495.65 | 13.12 | 0.0686 | 1,678,656 |
| 2025-09-08 | 50.83 | -52.6325 | -67.7801 | 15.1476 | 2,724.93 | 2,989.93 | 3,509.53 | 12.69 | 0.0698 | 1,768,401 |
| 2025-09-05 | 38.81 | -63.8769 | -71.5670 | 7.6901 | 2,720.18 | 2,997.39 | 3,521.96 | 12.22 | 0.0683 | 1,714,093 |
| 2025-09-04 | 41.87 | -63.0452 | -73.4896 | 10.4444 | 2,729.68 | 3,009.84 | 3,536.95 | 12.87 | 0.0624 | 1,738,659 |
| 2025-09-03 | 40.91 | -65.6484 | -76.1007 | 10.4522 | 2,735.43 | 3,021.19 | 3,551.44 | 13.79 | 0.0752 | 1,718,698 |
| 2025-09-02 | 40.45 | -66.9980 | -78.7137 | 11.7157 | 2,742.85 | 3,033.27 | 3,566.33 | 14.64 | 0.0768 | 1,676,090 |
| 2025-09-01 | 42.59 | -67.2369 | -81.6427 | 14.4057 | 2,751.57 | 3,045.92 | 3,581.57 | 15.35 | 0.0725 | 1,700,302 |
| 2025-08-29 | 44.78 | -70.1276 | -85.2441 | 15.1165 | 2,757.52 | 3,057.82 | 3,596.47 | 16.12 | 0.1025 | 1,738,983 |
| 2025-08-28 | 41.16 | -76.3606 | -89.0232 | 12.6626 | 2,760.42 | 3,068.93 | 3,611.03 | 16.44 | 0.1027 | 1,698,321 |
| 2025-08-27 | 40.35 | -78.6238 | -92.1889 | 13.5651 | 2,768.36 | 3,081.94 | 3,626.59 | 16.53 | 0.1033 | 1,679,246 |
| 2025-08-26 | 41.41 | -79.3506 | -95.5801 | 16.2295 | 2,778.19 | 3,095.74 | 3,642.59 | 16.57 | 0.1024 | 1,703,347 |
| 2025-08-25 | 41.41 | -81.1605 | -99.6375 | 18.4770 | 2,786.94 | 3,109.32 | 3,658.51 | 16.96 | 0.1034 | 1,703,347 |
| 2025-08-22 | 43.62 | -82.2900 | -104.2568 | 21.9668 | 2,796.62 | 3,123.37 | 3,674.71 | 17.38 | 0.1056 | 1,805,718 |
| 2025-08-21 | 43.62 | -87.1166 | -109.7484 | 22.6319 | 2,802.58 | 3,136.36 | 3,690.42 | 18.26 | 0.1146 | 1,805,718 |
| 2025-08-20 | 42.44 | -92.0098 | -115.4064 | 23.3966 | 2,809.17 | 3,149.80 | 3,706.39 | 19.16 | 0.1334 | 1,756,570 |
| 2025-08-19 | 44.84 | -94.8808 | -121.2556 | 26.3748 | 2,818.55 | 3,164.37 | 3,722.97 | 20.26 | 0.1573 | 1,786,737 |
| 2025-08-18 | 47.08 | -102.7650 | -127.8493 | 25.0843 | 2,823.14 | 3,177.57 | 3,738.90 | 21.00 | 0.1661 | 1,816,699 |
| 2025-08-14 | 39.49 | -116.4243 | -134.1203 | 17.6960 | 2,822.94 | 3,189.52 | 3,754.26 | 21.80 | 0.1756 | 1,531,245 |
| 2025-08-13 | 42.42 | -118.4197 | -138.5443 | 20.1246 | 2,836.94 | 3,206.45 | 3,772.15 | 22.35 | 0.1790 | 1,594,389 |
| 2025-08-12 | 37.83 | -126.3713 | -143.5755 | 17.2042 | 2,845.04 | 3,221.58 | 3,789.16 | 22.66 | 0.1834 | 1,537,882 |
| 2025-08-11 | 41.30 | -127.0460 | -147.8765 | 20.8305 | 2,861.88 | 3,239.77 | 3,807.71 | 23.19 | 0.1833 | 1,575,683 |
| 2025-08-08 | 40.10 | -134.7137 | -153.0842 | 18.3705 | 2,871.55 | 3,255.70 | 3,825.15 | 24.03 | 0.1858 | 1,547,485 |
| 2025-08-07 | 39.24 | -140.5047 | -157.6768 | 17.1721 | 2,884.35 | 3,272.84 | 3,843.22 | 24.15 | 0.1848 | 1,533,229 |
| 2025-08-06 | 44.16 | -144.3251 | -161.9698 | 17.6447 | 2,900.07 | 3,291.07 | 3,861.85 | 24.38 | 0.1837 | 1,579,833 |
| 2025-08-05 | 41.71 | -159.8293 | -166.3810 | 6.5517 | 2,904.29 | 3,305.69 | 3,878.69 | 24.63 | 0.1869 | 1,564,703 |
| 2025-08-04 | 36.87 | -172.7117 | -168.0189 | -4.6928 | 2,913.68 | 3,322.32 | 3,896.56 | 24.90 | 0.1871 | 1,490,823 |
| 2025-08-01 | 21.09 | -177.9876 | -166.8457 | -11.1419 | 2,933.02 | 3,342.40 | 3,916.17 | 25.01 | 0.1793 | 1,171,649 |
| 2025-07-31 | 28.23 | -159.7327 | -164.0602 | 4.3275 | 2,977.55 | 3,370.61 | 3,939.80 | 23.27 | 0.1243 | 1,380,089 |
| 2025-07-30 | 30.01 | -158.5458 | -165.1421 | 6.5963 | 3,001.50 | 3,391.65 | 3,959.80 | 22.95 | 0.1118 | 1,419,301 |
| 2025-07-29 | 29.55 | -159.3065 | -166.7912 | 7.4847 | 3,023.24 | 3,411.88 | 3,979.38 | 22.61 | 0.1020 | 1,330,013 |
| 2025-07-28 | 30.47 | -157.4512 | -168.6624 | 11.2111 | 3,047.79 | 3,432.96 | 3,999.37 | 22.62 | 0.0890 | 1,402,297 |
| 2025-07-25 | 31.38 | -155.3385 | -171.4652 | 16.1267 | 3,072.29 | 3,453.91 | 4,019.27 | 22.98 | 0.0846 | 1,452,591 |
| 2025-07-24 | 33.61 | -152.9278 | -175.4968 | 22.5691 | 3,096.75 | 3,474.72 | 4,039.09 | 23.41 | 0.0797 | 1,521,056 |
| 2025-07-23 | 37.09 | -153.7356 | -181.1391 | 27.4035 | 3,117.46 | 3,494.20 | 4,058.24 | 24.37 | 0.1152 | 1,611,639 |
| 2025-07-22 | 40.27 | -161.1850 | -187.9900 | 26.8050 | 3,131.40 | 3,511.46 | 4,076.27 | 26.17 | 0.1573 | 1,685,871 |
| 2025-07-21 | 33.87 | -175.4759 | -194.6912 | 19.2153 | 3,139.44 | 3,526.93 | 4,093.44 | 28.10 | 0.1731 | 1,527,346 |
| 2025-07-18 | 34.68 | -182.5094 | -199.4951 | 16.9857 | 3,157.28 | 3,545.81 | 4,112.32 | 27.75 | 0.2042 | 1,559,044 |
| 2025-07-17 | 34.88 | -190.8684 | -203.7415 | 12.8731 | 3,174.88 | 3,564.65 | 4,131.18 | 27.53 | 0.2420 | 1,602,723 |
| 2025-07-16 | 34.19 | -199.2703 | -206.9598 | 7.6894 | 3,193.82 | 3,583.96 | 4,150.28 | 27.12 | 0.2781 | 1,520,758 |
| 2025-07-15 | 35.22 | -206.0776 | -208.8821 | 2.8045 | 3,215.80 | 3,604.27 | 4,169.86 | 26.55 | 0.3082 | 1,564,382 |
| 2025-07-14 | 34.31 | -214.8232 | -209.5832 | -5.2400 | 3,236.94 | 3,624.24 | 4,189.27 | 26.20 | 0.3615 | 1,509,725 |
| 2025-07-11 | 33.43 | -221.3338 | -208.2732 | -13.0605 | 3,261.88 | 3,645.40 | 4,209.26 | 25.55 | 0.3896 | 1,421,791 |
| 2025-07-10 | 34.72 | -224.8970 | -205.0081 | -19.8889 | 3,291.02 | 3,667.79 | 4,229.83 | 25.24 | 0.4322 | 1,539,720 |
| 2025-07-09 | 34.19 | -230.7555 | -200.0359 | -30.7196 | 3,318.50 | 3,689.41 | 4,250.00 | 25.05 | 0.4556 | 1,417,993 |
| 2025-07-08 | 33.70 | -233.8585 | -192.3560 | -41.5025 | 3,349.92 | 3,712.10 | 4,270.67 | 24.27 | 0.4561 | 1,322,857 |
| 2025-07-07 | 33.23 | -233.3993 | -181.9804 | -51.4189 | 3,385.70 | 3,735.90 | 4,291.86 | 23.42 | 0.4592 | 1,255,232 |
| 2025-07-04 | 33.23 | -228.4000 | -169.1256 | -59.2744 | 3,426.30 | 3,760.85 | 4,313.57 | 22.34 | 0.4353 | 1,255,232 |
| 2025-07-03 | 34.49 | -218.6970 | -154.3070 | -64.3900 | 3,471.17 | 3,786.64 | 4,335.65 | 21.25 | 0.4076 | 1,360,027 |
| 2025-07-02 | 34.49 | -209.2405 | -138.2095 | -71.0310 | 3,514.46 | 3,811.27 | 4,357.09 | 20.30 | 0.3825 | 1,360,027 |
| 2025-07-01 | 34.96 | -194.1271 | -120.4518 | -73.6753 | 3,562.29 | 3,836.74 | 4,378.89 | 18.93 | 0.3527 | 1,425,863 |
| 2025-06-30 | 36.35 | -174.5586 | -102.0330 | -72.5256 | 3,612.53 | 3,862.22 | 4,400.63 | 17.65 | 0.3243 | 1,556,715 |
| 2025-06-27 | 36.44 | -154.6795 | -83.9016 | -70.7779 | 3,660.17 | 3,886.02 | 4,421.48 | 16.27 | 0.2969 | 1,659,482 |
| 2025-06-26 | 39.82 | -127.5656 | -66.2071 | -61.3586 | 3,712.29 | 3,910.47 | 4,442.60 | 14.80 | 0.2630 | 1,793,570 |
| 2025-06-25 | 41.46 | -109.9394 | -50.8674 | -59.0720 | 3,750.43 | 3,929.46 | 4,460.97 | 14.15 | 0.2498 | 1,869,861 |
| 2025-06-24 | 38.56 | -94.4973 | -36.0995 | -58.3979 | 3,783.63 | 3,946.23 | 4,478.21 | 13.52 | 0.2573 | 1,777,378 |
| 2025-06-23 | 41.67 | -62.7223 | -21.5000 | -41.2223 | 3,831.38 | 3,967.11 | 4,497.51 | 12.82 | 0.2443 | 1,998,024 |
| 2025-06-20 | 43.78 | -38.5624 | -11.1944 | -27.3680 | 3,866.27 | 3,982.95 | 4,514.27 | 12.96 | 0.2315 | 2,095,052 |
| 2025-06-19 | 45.24 | -18.3648 | -4.3524 | -14.0124 | 3,893.24 | 3,995.59 | 4,529.47 | 13.21 | 0.2354 | 2,315,214 |
| 2025-06-18 | 46.19 | 0.0454 | -0.8493 | 0.8947 | 3,915.16 | 4,006.12 | 4,543.66 | 14.14 | 0.2433 | 2,377,602 |
| 2025-06-17 | 51.19 | 18.4520 | -1.0730 | 19.5250 | 3,934.13 | 4,015.31 | 4,557.25 | 15.14 | 0.2477 | 2,592,051 |
| 2025-06-16 | 50.09 | 16.2226 | -5.9542 | 22.1768 | 3,928.77 | 4,016.34 | 4,566.87 | 15.53 | 0.2478 | 2,484,495 |
| 2025-06-13 | 55.14 | 18.7411 | -11.4984 | 30.2395 | 3,928.64 | 4,019.26 | 4,577.57 | 15.95 | 0.2631 | 2,728,761 |
| 2025-06-12 | 54.16 | -2.7534 | -19.0583 | 16.3049 | 3,903.23 | 4,014.15 | 4,584.42 | 15.76 | 0.2941 | 2,515,660 |
| 2025-06-11 | 51.46 | -24.5481 | -23.1345 | -1.4135 | 3,880.94 | 4,010.74 | 4,592.31 | 16.14 | 0.3248 | 2,442,217 |
| 2025-06-10 | 54.33 | -36.7362 | -22.7812 | -13.9550 | 3,872.09 | 4,012.29 | 4,602.86 | 16.44 | 0.3516 | 2,664,395 |
| 2025-06-09 | 45.59 | -66.5220 | -19.2924 | -47.2296 | 3,847.05 | 4,008.97 | 4,611.14 | 16.77 | 0.3615 | 2,211,283 |
| 2025-06-05 | 44.27 | -57.7538 | -7.4850 | -50.2688 | 3,866.74 | 4,020.80 | 4,627.12 | 17.40 | 0.3687 | 2,106,500 |
| 2025-06-04 | 46.91 | -39.6132 | 5.0822 | -44.6954 | 3,894.82 | 4,035.07 | 4,644.39 | 18.09 | 0.3630 | 2,222,482 |
| 2025-06-02 | 47.00 | -31.1557 | 16.2560 | -47.4117 | 3,910.06 | 4,044.73 | 4,659.42 | 18.99 | 0.3614 | 2,302,964 |
| 2025-05-30 | 41.47 | -20.4168 | 28.1089 | -48.5257 | 3,926.39 | 4,054.55 | 4,674.62 | 19.95 | 0.3644 | 1,984,735 |
| 2025-05-29 | 47.59 | 21.5869 | 40.2404 | -18.6534 | 3,973.37 | 4,074.03 | 4,694.70 | 20.82 | 0.3534 | 2,388,543 |
| 2025-05-28 | 44.46 | 37.7213 | 44.9037 | -7.1824 | 3,986.89 | 4,081.79 | 4,708.98 | 22.17 | 0.3557 | 2,250,753 |
| 2025-05-27 | 50.11 | 73.0387 | 46.6993 | 26.3394 | 4,017.61 | 4,094.90 | 4,726.02 | 23.64 | 0.3580 | 2,451,138 |
| 2025-05-26 | 55.59 | 85.9997 | 40.1145 | 45.8852 | 4,019.47 | 4,098.12 | 4,738.22 | 24.30 | 0.3941 | 2,758,562 |
| 2025-05-23 | 55.14 | 75.3280 | 28.6432 | 46.6848 | 3,994.67 | 4,092.80 | 4,746.34 | 24.01 | 0.4161 | 2,688,195 |
| 2025-05-22 | 52.10 | 63.1568 | 16.9720 | 46.1848 | 3,969.90 | 4,088.15 | 4,755.02 | 23.89 | 0.4300 | 2,576,913 |
| 2025-05-21 | 56.38 | 64.0124 | 5.4258 | 58.5866 | 3,960.42 | 4,089.11 | 4,766.70 | 23.76 | 0.4309 | 2,730,740 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.