강스템바이오텍 (217730)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,529
전일대비: +0 (+0.00%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 60.01 | 17.4086 | 9.8619 | 7.5467 | 1,473.54 | 1,465.18 | 1,554.48 | 38.16 | 0.1071 | 155,522,785 |
| 2025-11-13 | 60.01 | 14.3228 | 7.9753 | 6.3476 | 1,467.70 | 1,463.01 | 1,554.91 | 37.00 | 0.1010 | 155,522,785 |
| 2025-11-12 | 57.79 | 10.1760 | 6.3884 | 3.7876 | 1,461.25 | 1,460.78 | 1,555.35 | 35.31 | 0.0928 | 154,925,138 |
| 2025-11-11 | 50.53 | 6.6696 | 5.4415 | 1.2281 | 1,456.12 | 1,459.11 | 1,556.11 | 34.02 | 0.0858 | 154,518,561 |
| 2025-11-10 | 52.07 | 7.5953 | 5.1345 | 2.4608 | 1,456.13 | 1,459.21 | 1,557.79 | 32.62 | 0.0864 | 154,860,264 |
| 2025-11-07 | 50.38 | 7.6482 | 4.5193 | 3.1290 | 1,455.09 | 1,458.98 | 1,559.34 | 31.62 | 0.0861 | 154,639,703 |
| 2025-11-06 | 52.98 | 8.8263 | 3.7370 | 5.0893 | 1,455.21 | 1,459.15 | 1,561.11 | 30.72 | 0.1030 | 155,062,544 |
| 2025-11-05 | 58.92 | 8.3689 | 2.4647 | 5.9042 | 1,453.44 | 1,458.72 | 1,562.60 | 28.92 | 0.1029 | 156,271,735 |
| 2025-11-04 | 55.77 | 3.7943 | 0.9886 | 2.8057 | 1,447.48 | 1,456.98 | 1,563.49 | 27.60 | 0.0960 | 155,695,588 |
| 2025-11-03 | 55.15 | 0.5475 | 0.2872 | 0.2603 | 1,443.64 | 1,456.06 | 1,564.82 | 26.17 | 0.0931 | 155,468,575 |
| 2025-10-31 | 50.42 | -3.0955 | 0.2222 | -3.3177 | 1,439.92 | 1,455.28 | 1,566.27 | 24.64 | 0.0924 | 155,004,335 |
| 2025-10-30 | 47.79 | -3.9330 | 1.0516 | -4.9846 | 1,439.70 | 1,455.74 | 1,568.35 | 23.73 | 0.0967 | 154,727,006 |
| 2025-10-29 | 47.10 | -3.0102 | 2.2977 | -5.3079 | 1,441.46 | 1,456.84 | 1,570.80 | 23.15 | 0.1060 | 154,403,538 |
| 2025-10-28 | 49.77 | -1.2795 | 3.6247 | -4.9042 | 1,443.93 | 1,458.16 | 1,573.37 | 22.29 | 0.1144 | 154,616,566 |
| 2025-10-27 | 54.04 | -1.2919 | 4.8508 | -6.1426 | 1,444.34 | 1,458.78 | 1,575.61 | 21.04 | 0.1330 | 154,839,602 |
| 2025-10-24 | 45.80 | -4.6489 | 6.3864 | -11.0353 | 1,441.32 | 1,458.29 | 1,577.33 | 20.16 | 0.1536 | 154,451,786 |
| 2025-10-23 | 45.80 | -2.4515 | 9.1453 | -11.5967 | 1,444.62 | 1,459.93 | 1,580.14 | 19.72 | 0.1669 | 154,451,786 |
| 2025-10-22 | 53.70 | 0.3889 | 12.0444 | -11.6555 | 1,448.26 | 1,461.62 | 1,583.00 | 19.25 | 0.1744 | 154,766,813 |
| 2025-10-21 | 44.70 | -2.1005 | 14.9583 | -17.0588 | 1,445.98 | 1,461.34 | 1,584.90 | 18.74 | 0.1797 | 154,286,074 |
| 2025-10-20 | 43.87 | 0.9635 | 19.2230 | -18.2595 | 1,449.87 | 1,463.12 | 1,587.86 | 19.34 | 0.1742 | 154,033,015 |
| 2025-10-17 | 45.39 | 5.3695 | 23.7879 | -18.4184 | 1,454.70 | 1,465.12 | 1,590.95 | 19.96 | 0.1645 | 154,416,941 |
| 2025-10-16 | 44.34 | 9.6931 | 28.3925 | -18.6994 | 1,458.77 | 1,466.78 | 1,593.89 | 20.51 | 0.1550 | 153,997,650 |
| 2025-10-15 | 45.38 | 15.7834 | 33.0673 | -17.2839 | 1,464.01 | 1,468.74 | 1,597.00 | 22.06 | 0.1648 | 154,300,838 |
| 2025-10-14 | 45.82 | 22.4109 | 37.3883 | -14.9774 | 1,468.85 | 1,470.46 | 1,600.00 | 23.26 | 0.1768 | 154,532,244 |
| 2025-10-13 | 50.50 | 30.1367 | 41.1327 | -10.9960 | 1,473.78 | 1,472.11 | 1,603.00 | 24.55 | 0.1903 | 154,836,732 |
| 2025-10-10 | 60.76 | 35.3848 | 43.8817 | -8.4969 | 1,474.92 | 1,472.41 | 1,605.35 | 24.73 | 0.2067 | 155,175,924 |
| 2025-10-02 | 52.84 | 34.1358 | 46.0059 | -11.8701 | 1,468.49 | 1,470.26 | 1,606.51 | 24.91 | 0.2412 | 154,681,256 |
| 2025-10-01 | 52.70 | 38.6633 | 48.9734 | -10.3101 | 1,468.22 | 1,470.23 | 1,608.79 | 25.95 | 0.2634 | 154,358,690 |
| 2025-09-30 | 51.13 | 43.9815 | 51.5509 | -7.5694 | 1,468.04 | 1,470.24 | 1,611.12 | 26.47 | 0.2976 | 154,183,476 |
| 2025-09-29 | 53.33 | 51.3516 | 53.4433 | -2.0918 | 1,469.09 | 1,470.66 | 1,613.70 | 27.03 | 0.3339 | 154,463,332 |
| 2025-09-26 | 55.55 | 58.3824 | 53.9662 | 4.4161 | 1,468.58 | 1,470.54 | 1,616.05 | 27.92 | 0.3717 | 154,764,930 |
| 2025-09-25 | 60.20 | 64.8780 | 52.8622 | 12.0158 | 1,466.32 | 1,469.88 | 1,618.16 | 28.58 | 0.4013 | 155,149,509 |
| 2025-09-24 | 61.54 | 68.9669 | 49.8583 | 19.1086 | 1,460.46 | 1,468.12 | 1,619.78 | 28.54 | 0.4131 | 155,627,501 |
| 2025-09-23 | 67.97 | 72.2663 | 45.0811 | 27.1851 | 1,453.04 | 1,465.99 | 1,621.27 | 27.88 | 0.4134 | 156,071,211 |
| 2025-09-22 | 71.34 | 71.2518 | 38.2848 | 32.9670 | 1,440.52 | 1,462.39 | 1,622.10 | 26.84 | 0.4047 | 156,393,573 |
| 2025-09-19 | 72.68 | 66.8842 | 30.0431 | 36.8411 | 1,424.57 | 1,458.00 | 1,622.61 | 25.84 | 0.3853 | 156,797,466 |
| 2025-09-18 | 72.44 | 59.5222 | 20.8328 | 38.6894 | 1,406.10 | 1,453.18 | 1,622.99 | 23.97 | 0.3655 | 156,071,816 |
| 2025-09-17 | 70.71 | 49.6671 | 11.1605 | 38.5066 | 1,386.11 | 1,448.34 | 1,623.44 | 22.32 | 0.3364 | 155,470,251 |
| 2025-09-16 | 69.41 | 39.3186 | 1.5338 | 37.7848 | 1,367.07 | 1,444.32 | 1,624.39 | 21.01 | 0.3053 | 154,874,618 |
| 2025-09-15 | 68.42 | 27.6765 | -7.9124 | 35.5889 | 1,348.24 | 1,440.87 | 1,625.71 | 19.39 | 0.2717 | 154,110,178 |
| 2025-09-12 | 67.57 | 14.0435 | -16.8096 | 30.8531 | 1,329.11 | 1,437.85 | 1,627.32 | 17.77 | 0.2260 | 153,500,827 |
| 2025-09-11 | 56.34 | -2.1360 | -24.5229 | 22.3869 | 1,309.43 | 1,435.20 | 1,629.19 | 16.04 | 0.1702 | 150,942,880 |
| 2025-09-10 | 55.94 | -8.0940 | -30.1196 | 22.0256 | 1,302.85 | 1,437.35 | 1,633.51 | 15.89 | 0.1785 | 150,594,499 |
| 2025-09-09 | 55.29 | -15.1736 | -35.6260 | 20.4524 | 1,295.99 | 1,439.70 | 1,637.97 | 15.94 | 0.1782 | 150,255,287 |
| 2025-09-08 | 55.40 | -23.2764 | -40.7391 | 17.4627 | 1,289.15 | 1,442.37 | 1,642.63 | 15.84 | 0.1667 | 150,751,671 |
| 2025-09-05 | 47.95 | -33.3816 | -45.1048 | 11.7231 | 1,281.48 | 1,445.09 | 1,647.34 | 15.73 | 0.1534 | 149,673,233 |
| 2025-09-04 | 50.56 | -37.8523 | -48.0356 | 10.1833 | 1,281.21 | 1,450.55 | 1,653.45 | 16.88 | 0.1619 | 150,141,388 |
| 2025-09-03 | 44.02 | -45.6552 | -50.5814 | 4.9262 | 1,278.18 | 1,455.31 | 1,659.22 | 18.11 | 0.1702 | 148,292,171 |
| 2025-09-02 | 40.48 | -48.8413 | -51.8129 | 2.9717 | 1,281.15 | 1,462.27 | 1,666.10 | 18.41 | 0.1792 | 147,916,022 |
| 2025-09-01 | 36.91 | -49.2448 | -52.5559 | 3.3111 | 1,287.48 | 1,470.45 | 1,673.58 | 18.26 | 0.1842 | 146,281,923 |
| 2025-08-29 | 37.36 | -46.1926 | -53.3836 | 7.1910 | 1,297.42 | 1,479.86 | 1,681.66 | 19.22 | 0.1754 | 146,651,124 |
| 2025-08-28 | 41.56 | -42.2360 | -55.1814 | 12.9454 | 1,307.79 | 1,489.38 | 1,689.77 | 20.34 | 0.1699 | 147,313,209 |
| 2025-08-27 | 46.49 | -42.0697 | -58.4177 | 16.3480 | 1,313.55 | 1,497.39 | 1,697.11 | 21.20 | 0.1692 | 147,772,985 |
| 2025-08-26 | 46.59 | -46.8455 | -62.5047 | 15.6592 | 1,314.14 | 1,503.81 | 1,703.65 | 21.33 | 0.1731 | 148,040,146 |
| 2025-08-25 | 49.85 | -52.3616 | -66.4195 | 14.0579 | 1,314.68 | 1,510.42 | 1,710.28 | 21.27 | 0.1773 | 148,399,524 |
| 2025-08-22 | 40.19 | -62.2042 | -69.9340 | 7.7298 | 1,311.59 | 1,516.06 | 1,716.44 | 21.35 | 0.1863 | 147,574,540 |
| 2025-08-21 | 40.53 | -65.0040 | -71.8664 | 6.8624 | 1,317.34 | 1,524.84 | 1,724.16 | 22.07 | 0.1889 | 147,986,152 |
| 2025-08-20 | 40.53 | -68.0392 | -73.5820 | 5.5428 | 1,323.27 | 1,533.78 | 1,731.94 | 22.91 | 0.1935 | 147,986,152 |
| 2025-08-19 | 38.32 | -70.9237 | -74.9677 | 4.0441 | 1,329.82 | 1,543.03 | 1,739.86 | 23.98 | 0.2001 | 147,220,962 |
| 2025-08-18 | 41.46 | -71.5373 | -75.9788 | 4.4415 | 1,339.17 | 1,553.27 | 1,748.24 | 24.69 | 0.2098 | 147,972,135 |
| 2025-08-14 | 45.81 | -75.7599 | -77.0891 | 1.3292 | 1,344.87 | 1,562.36 | 1,756.03 | 25.10 | 0.2231 | 149,926,728 |
| 2025-08-13 | 22.64 | -85.6476 | -77.4214 | -8.2262 | 1,345.39 | 1,569.90 | 1,763.02 | 25.54 | 0.2380 | 127,225,533 |
| 2025-08-12 | 23.52 | -79.8148 | -75.3649 | -4.4500 | 1,363.74 | 1,583.42 | 1,772.97 | 24.91 | 0.2089 | 127,698,323 |
| 2025-08-11 | 27.37 | -72.8382 | -74.2524 | 1.4142 | 1,382.35 | 1,596.86 | 1,782.82 | 24.50 | 0.1731 | 129,366,029 |
| 2025-08-08 | 30.93 | -69.1868 | -74.6059 | 5.4191 | 1,396.38 | 1,608.65 | 1,791.79 | 24.82 | 0.1606 | 130,162,613 |
| 2025-08-07 | 34.88 | -68.3053 | -75.9607 | 7.6554 | 1,406.95 | 1,619.25 | 1,800.12 | 25.79 | 0.1519 | 130,787,341 |
| 2025-08-06 | 36.14 | -70.6667 | -77.8745 | 7.2078 | 1,414.00 | 1,628.71 | 1,807.86 | 27.70 | 0.1469 | 130,980,524 |
| 2025-08-05 | 36.14 | -73.9765 | -79.6765 | 5.7000 | 1,420.42 | 1,638.06 | 1,815.50 | 29.75 | 0.1934 | 130,980,524 |
| 2025-08-04 | 36.76 | -77.1250 | -81.1015 | 3.9765 | 1,427.52 | 1,647.72 | 1,823.27 | 30.36 | 0.2156 | 131,255,497 |
| 2025-08-01 | 31.47 | -80.7344 | -82.0956 | 1.3612 | 1,434.62 | 1,657.48 | 1,831.06 | 30.27 | 0.2309 | 131,096,422 |
| 2025-07-31 | 33.95 | -80.7053 | -82.4359 | 1.7306 | 1,446.06 | 1,668.71 | 1,839.55 | 30.17 | 0.2520 | 131,300,164 |
| 2025-07-30 | 30.28 | -82.7524 | -82.8685 | 0.1161 | 1,455.32 | 1,679.25 | 1,847.64 | 30.41 | 0.2584 | 130,705,591 |
| 2025-07-29 | 31.63 | -81.8198 | -82.8976 | 1.0778 | 1,467.99 | 1,690.92 | 1,856.26 | 29.49 | 0.2442 | 131,037,538 |
| 2025-07-28 | 31.97 | -81.3739 | -83.1670 | 1.7931 | 1,479.99 | 1,702.34 | 1,864.70 | 28.68 | 0.2305 | 131,137,354 |
| 2025-07-25 | 34.67 | -80.1302 | -83.6153 | 3.4851 | 1,492.73 | 1,713.98 | 1,873.20 | 28.03 | 0.2155 | 131,353,483 |
| 2025-07-24 | 32.30 | -81.2463 | -84.4866 | 3.2403 | 1,502.80 | 1,724.72 | 1,881.20 | 27.38 | 0.2064 | 131,187,632 |
| 2025-07-23 | 33.63 | -79.7582 | -85.2966 | 5.5384 | 1,515.73 | 1,736.41 | 1,889.62 | 26.68 | 0.1920 | 132,034,282 |
| 2025-07-22 | 35.18 | -78.7352 | -86.6812 | 7.9461 | 1,527.91 | 1,747.81 | 1,897.85 | 26.45 | 0.1814 | 132,234,780 |
| 2025-07-21 | 38.32 | -78.6259 | -88.6678 | 10.0418 | 1,538.95 | 1,758.82 | 1,905.83 | 26.47 | 0.1723 | 132,438,237 |
| 2025-07-18 | 38.83 | -81.8228 | -91.1782 | 9.3554 | 1,546.53 | 1,768.71 | 1,913.21 | 26.80 | 0.1692 | 132,584,749 |
| 2025-07-17 | 39.24 | -85.4258 | -93.5171 | 8.0912 | 1,554.16 | 1,778.70 | 1,920.59 | 27.47 | 0.1678 | 132,894,879 |
| 2025-07-16 | 36.06 | -89.3930 | -95.5399 | 6.1469 | 1,561.97 | 1,788.83 | 1,928.00 | 27.88 | 0.1679 | 132,626,523 |
| 2025-07-15 | 34.68 | -90.1016 | -97.0766 | 6.9750 | 1,573.75 | 1,800.31 | 1,936.03 | 27.42 | 0.1629 | 132,456,663 |
| 2025-07-14 | 37.38 | -88.3719 | -98.8204 | 10.4484 | 1,588.15 | 1,812.63 | 1,944.42 | 27.00 | 0.1525 | 132,755,131 |
| 2025-07-11 | 34.77 | -89.6642 | -101.4325 | 11.7682 | 1,599.11 | 1,823.77 | 1,952.15 | 26.72 | 0.1490 | 132,504,180 |
| 2025-07-10 | 31.07 | -87.3622 | -104.3745 | 17.0123 | 1,613.97 | 1,836.17 | 1,960.46 | 26.24 | 0.1403 | 132,162,383 |
| 2025-07-09 | 43.74 | -79.4879 | -108.6276 | 29.1397 | 1,634.17 | 1,850.21 | 1,969.51 | 25.73 | 0.1168 | 133,799,740 |
| 2025-07-08 | 40.92 | -88.4411 | -115.9125 | 27.4714 | 1,635.67 | 1,858.01 | 1,975.38 | 27.42 | 0.1316 | 133,236,821 |
| 2025-07-07 | 40.81 | -96.0368 | -122.7804 | 26.7435 | 1,639.95 | 1,866.93 | 1,981.78 | 29.06 | 0.3095 | 132,514,807 |
| 2025-07-04 | 46.27 | -104.2330 | -129.4663 | 25.2332 | 1,644.78 | 1,876.18 | 1,988.29 | 31.14 | 0.3832 | 132,817,347 |
| 2025-07-03 | 41.34 | -120.1019 | -135.7746 | 15.6727 | 1,642.97 | 1,883.44 | 1,993.78 | 33.53 | 0.4487 | 132,291,632 |
| 2025-07-02 | 29.12 | -133.9257 | -139.6927 | 5.7670 | 1,645.81 | 1,892.50 | 2,000.13 | 35.78 | 0.4959 | 131,546,203 |
| 2025-07-01 | 27.00 | -140.1529 | -141.1345 | 0.9816 | 1,658.74 | 1,905.03 | 2,008.15 | 35.75 | 0.5232 | 131,387,435 |
| 2025-06-30 | 26.12 | -144.6370 | -141.3799 | -3.2571 | 1,674.50 | 1,918.45 | 2,016.53 | 35.73 | 0.5334 | 131,269,672 |
| 2025-06-27 | 26.72 | -147.6456 | -140.5656 | -7.0799 | 1,692.55 | 1,932.54 | 2,025.17 | 35.44 | 0.5271 | 131,441,971 |
| 2025-06-26 | 24.71 | -150.5598 | -138.7956 | -11.7642 | 1,711.24 | 1,946.69 | 2,033.74 | 35.24 | 0.5175 | 131,286,134 |
| 2025-06-25 | 27.25 | -150.5623 | -135.8546 | -14.7077 | 1,733.48 | 1,961.83 | 2,042.71 | 35.02 | 0.5012 | 131,556,014 |
| 2025-06-24 | 23.26 | -153.9755 | -132.1777 | -21.7978 | 1,752.26 | 1,975.62 | 2,050.91 | 34.79 | 0.4891 | 131,271,061 |
| 2025-06-23 | 21.53 | -153.0377 | -126.7282 | -26.3095 | 1,776.19 | 1,990.90 | 2,059.75 | 33.98 | 0.4672 | 130,925,458 |
| 2025-06-20 | 23.54 | -148.2911 | -120.1508 | -28.1403 | 1,804.00 | 2,007.13 | 2,068.95 | 33.18 | 0.4390 | 131,373,986 |
| 2025-06-19 | 24.29 | -145.4722 | -113.1158 | -32.3564 | 1,829.15 | 2,022.12 | 2,077.42 | 32.73 | 0.4162 | 132,000,343 |
| 2025-06-18 | 24.52 | -141.6928 | -105.0267 | -36.6661 | 1,854.96 | 2,036.97 | 2,085.71 | 30.88 | 0.3912 | 132,597,281 |
| 2025-06-17 | 24.30 | -135.4188 | -95.8601 | -39.5587 | 1,882.85 | 2,052.12 | 2,094.05 | 29.09 | 0.3620 | 132,250,440 |
| 2025-06-16 | 24.20 | -125.2376 | -85.9705 | -39.2671 | 1,913.89 | 2,067.86 | 2,102.55 | 27.17 | 0.3278 | 132,005,943 |
| 2025-06-13 | 24.70 | -110.3191 | -76.1537 | -34.1654 | 1,948.29 | 2,084.16 | 2,111.21 | 25.09 | 0.2858 | 132,358,021 |
| 2025-06-12 | 24.85 | -91.3022 | -67.6123 | -23.6899 | 1,984.64 | 2,100.47 | 2,119.76 | 22.92 | 0.2400 | 133,330,930 |
| 2025-06-11 | 27.31 | -66.2108 | -61.6899 | -4.5210 | 2,024.29 | 2,117.16 | 2,128.36 | 20.69 | 0.1907 | 134,558,893 |
| 2025-06-10 | 50.30 | -41.3675 | -60.5596 | 19.1922 | 2,059.69 | 2,131.71 | 2,135.76 | 18.29 | 0.1396 | 138,065,639 |
| 2025-06-09 | 43.64 | -49.4784 | -65.3577 | 15.8793 | 2,057.02 | 2,133.29 | 2,136.61 | 18.95 | 0.1650 | 137,864,734 |
| 2025-06-05 | 48.13 | -53.0021 | -69.3275 | 16.3253 | 2,060.39 | 2,136.96 | 2,138.49 | 19.67 | 0.1864 | 138,172,254 |
| 2025-06-04 | 47.57 | -61.3106 | -73.4088 | 12.0982 | 2,059.38 | 2,139.23 | 2,139.64 | 19.82 | 0.2017 | 137,696,760 |
| 2025-06-02 | 47.05 | -70.5143 | -76.4334 | 5.9191 | 2,058.79 | 2,141.75 | 2,140.89 | 20.70 | 0.2203 | 137,593,678 |
| 2025-05-30 | 43.34 | -80.7268 | -77.9131 | -2.8137 | 2,058.66 | 2,144.52 | 2,142.25 | 21.91 | 0.2386 | 137,358,431 |
| 2025-05-29 | 34.18 | -89.0239 | -77.2097 | -11.8141 | 2,062.21 | 2,148.57 | 2,144.22 | 23.21 | 0.2909 | 136,811,135 |
| 2025-05-28 | 33.92 | -90.6827 | -74.2562 | -16.4265 | 2,074.02 | 2,155.31 | 2,147.49 | 24.52 | 0.2971 | 136,516,881 |
| 2025-05-27 | 33.92 | -91.2772 | -70.1496 | -21.1277 | 2,087.28 | 2,162.33 | 2,150.84 | 25.37 | 0.3128 | 136,516,881 |
| 2025-05-26 | 34.64 | -90.7084 | -64.8677 | -25.8408 | 2,101.94 | 2,169.60 | 2,154.25 | 25.97 | 0.3284 | 136,685,062 |
| 2025-05-23 | 32.30 | -89.8849 | -58.4075 | -31.4774 | 2,116.89 | 2,176.70 | 2,157.51 | 26.61 | 0.3312 | 136,343,609 |
| 2025-05-22 | 33.19 | -85.3882 | -50.5381 | -34.8501 | 2,135.61 | 2,184.76 | 2,161.19 | 25.43 | 0.3253 | 136,482,330 |
| 2025-05-21 | 34.49 | -80.1376 | -41.8256 | -38.3120 | 2,154.52 | 2,192.52 | 2,164.63 | 24.26 | 0.3120 | 136,737,691 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.