본느 (226340)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 743
전일대비: -7 (-0.93%)
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
37.5%
상승 확률
62.5%
하락 확률
유사 패턴 발생 수: 8회
· 평균 다음날 수익률: -0.53%
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 29.91 | -24.5184 | -21.0437 | -3.4747 | 781.17 | 828.15 | 921.36 | 19.07 | 0.1734 | 455,189,796 |
| 2025-11-13 | 31.62 | -24.1840 | -20.1750 | -4.0090 | 785.19 | 831.03 | 924.35 | 20.50 | 0.1670 | 455,261,217 |
| 2025-11-12 | 33.93 | -24.1181 | -19.1728 | -4.9453 | 788.89 | 833.78 | 927.28 | 21.69 | 0.1656 | 455,347,079 |
| 2025-11-11 | 26.13 | -24.5995 | -17.9364 | -6.6630 | 792.04 | 836.32 | 930.11 | 22.97 | 0.1667 | 455,176,567 |
| 2025-11-10 | 27.88 | -23.4306 | -16.2707 | -7.1599 | 796.99 | 839.41 | 933.22 | 24.49 | 0.1593 | 455,248,534 |
| 2025-11-07 | 26.16 | -22.4125 | -14.4807 | -7.9318 | 801.62 | 842.34 | 936.25 | 25.83 | 0.1542 | 455,068,535 |
| 2025-11-06 | 27.16 | -20.4816 | -12.4978 | -7.9839 | 807.06 | 845.47 | 939.38 | 27.27 | 0.1504 | 455,159,137 |
| 2025-11-05 | 26.11 | -18.2282 | -10.5018 | -7.7264 | 812.54 | 848.54 | 942.48 | 28.64 | 0.1420 | 455,015,179 |
| 2025-11-04 | 28.81 | -14.8833 | -8.5702 | -6.3131 | 818.80 | 851.78 | 945.67 | 30.19 | 0.1272 | 455,213,592 |
| 2025-11-03 | 29.84 | -11.8230 | -6.9919 | -4.8311 | 824.25 | 854.65 | 948.67 | 32.25 | 0.1204 | 455,427,158 |
| 2025-10-31 | 38.14 | -8.2540 | -5.7841 | -2.4698 | 829.76 | 857.45 | 951.64 | 33.66 | 0.1018 | 455,707,326 |
| 2025-10-30 | 43.99 | -6.9385 | -5.1667 | -1.7719 | 832.36 | 859.23 | 954.10 | 34.16 | 0.0959 | 456,128,288 |
| 2025-10-29 | 41.03 | -6.8896 | -4.7237 | -2.1659 | 833.45 | 860.49 | 956.32 | 33.40 | 0.0957 | 455,309,415 |
| 2025-10-28 | 45.51 | -6.1160 | -4.1822 | -1.9337 | 835.29 | 862.00 | 958.68 | 34.78 | 0.0924 | 455,357,665 |
| 2025-10-27 | 45.04 | -6.2615 | -3.6988 | -2.5626 | 836.06 | 863.15 | 960.88 | 35.75 | 0.0933 | 455,298,245 |
| 2025-10-24 | 43.25 | -6.2542 | -3.0581 | -3.1961 | 837.01 | 864.38 | 963.13 | 36.84 | 0.0951 | 455,219,364 |
| 2025-10-23 | 46.80 | -5.7468 | -2.2591 | -3.4876 | 838.48 | 865.78 | 965.48 | 37.88 | 0.0913 | 455,339,383 |
| 2025-10-22 | 40.94 | -6.0336 | -1.3872 | -4.6464 | 839.06 | 866.89 | 967.71 | 38.36 | 0.0924 | 455,204,406 |
| 2025-10-21 | 40.48 | -4.9884 | -0.2256 | -4.7628 | 841.07 | 868.48 | 970.19 | 39.53 | 0.0948 | 455,144,749 |
| 2025-10-20 | 40.03 | -3.4799 | 0.9651 | -4.4450 | 843.39 | 870.16 | 972.73 | 40.92 | 0.0977 | 455,040,065 |
| 2025-10-17 | 39.20 | -1.4021 | 2.0763 | -3.4784 | 846.06 | 871.93 | 975.33 | 42.35 | 0.1005 | 454,933,301 |
| 2025-10-16 | 45.03 | 1.4740 | 2.9459 | -1.4720 | 849.23 | 873.82 | 978.01 | 43.89 | 0.1042 | 455,071,473 |
| 2025-10-15 | 47.32 | 3.0871 | 3.3139 | -0.2268 | 850.62 | 875.10 | 980.40 | 44.58 | 0.1133 | 455,334,279 |
| 2025-10-14 | 47.32 | 4.3884 | 3.3706 | 1.0177 | 851.42 | 876.19 | 982.71 | 44.51 | 0.1189 | 455,334,279 |
| 2025-10-13 | 49.81 | 5.9855 | 3.1162 | 2.8693 | 852.31 | 877.32 | 985.06 | 44.37 | 0.1249 | 455,475,442 |
| 2025-10-10 | 56.37 | 7.1223 | 2.3989 | 4.7234 | 852.45 | 878.21 | 987.31 | 43.96 | 0.1285 | 455,587,398 |
| 2025-10-02 | 55.21 | 6.5352 | 1.2180 | 5.3172 | 850.60 | 878.49 | 989.28 | 43.20 | 0.1273 | 455,461,905 |
| 2025-10-01 | 55.90 | 6.0980 | -0.1113 | 6.2093 | 848.98 | 878.91 | 991.35 | 42.58 | 0.1264 | 455,616,541 |
| 2025-09-30 | 60.80 | 5.2478 | -1.6636 | 6.9114 | 846.98 | 879.28 | 993.43 | 41.10 | 0.1257 | 455,804,684 |
| 2025-09-29 | 54.13 | 2.6607 | -3.3915 | 6.0521 | 843.29 | 879.19 | 995.30 | 39.50 | 0.1168 | 454,692,974 |
| 2025-09-26 | 51.69 | 1.8654 | -4.9045 | 6.7699 | 841.85 | 879.94 | 997.62 | 38.29 | 0.1158 | 454,368,161 |
| 2025-09-25 | 55.09 | 1.6377 | -6.5970 | 8.2347 | 841.09 | 880.99 | 1,000.12 | 37.75 | 0.1138 | 454,628,257 |
| 2025-09-24 | 53.97 | 0.3051 | -8.6556 | 8.9608 | 839.21 | 881.74 | 1,002.49 | 36.83 | 0.1087 | 454,508,274 |
| 2025-09-23 | 57.31 | -0.9929 | -10.8958 | 9.9029 | 837.55 | 882.64 | 1,004.97 | 35.84 | 0.1058 | 454,827,726 |
| 2025-09-22 | 60.07 | -3.6534 | -13.3715 | 9.7182 | 834.66 | 883.24 | 1,007.32 | 34.04 | 0.1027 | 455,074,206 |
| 2025-09-19 | 54.47 | -7.8106 | -15.8011 | 7.9905 | 830.62 | 883.59 | 1,009.58 | 32.11 | 0.0927 | 454,707,034 |
| 2025-09-18 | 62.20 | -10.7630 | -17.7987 | 7.0357 | 828.47 | 884.69 | 1,012.25 | 30.02 | 0.0879 | 455,380,120 |
| 2025-09-17 | 40.56 | -16.5130 | -19.5577 | 3.0446 | 823.89 | 885.12 | 1,014.60 | 27.77 | 0.0705 | 448,135,903 |
| 2025-09-16 | 39.45 | -17.7065 | -20.3188 | 2.6123 | 824.93 | 887.53 | 1,017.98 | 27.69 | 0.0703 | 448,085,526 |
| 2025-09-15 | 38.92 | -18.7687 | -20.9719 | 2.2032 | 826.30 | 890.09 | 1,021.44 | 27.60 | 0.0700 | 448,037,920 |
| 2025-09-12 | 36.87 | -19.7495 | -21.5227 | 1.7732 | 827.91 | 892.78 | 1,024.97 | 27.17 | 0.0736 | 447,937,786 |
| 2025-09-11 | 35.87 | -20.3069 | -21.9660 | 1.6590 | 830.11 | 895.68 | 1,028.64 | 26.71 | 0.0932 | 447,846,406 |
| 2025-09-10 | 38.11 | -20.5193 | -22.3807 | 1.8614 | 832.75 | 898.76 | 1,032.40 | 26.32 | 0.1047 | 448,010,914 |
| 2025-09-09 | 36.73 | -21.3065 | -22.8461 | 1.5395 | 834.83 | 901.66 | 1,036.08 | 25.89 | 0.1108 | 447,893,968 |
| 2025-09-08 | 38.04 | -21.6960 | -23.2310 | 1.5350 | 837.44 | 904.77 | 1,039.88 | 24.99 | 0.1206 | 447,978,811 |
| 2025-09-05 | 39.35 | -22.3865 | -23.6147 | 1.2282 | 839.80 | 907.81 | 1,043.66 | 24.01 | 0.1307 | 448,123,191 |
| 2025-09-04 | 38.56 | -23.4513 | -23.9218 | 0.4704 | 841.89 | 910.79 | 1,047.42 | 23.53 | 0.1415 | 448,100,731 |
| 2025-09-03 | 35.07 | -24.2657 | -24.0394 | -0.2263 | 844.40 | 913.94 | 1,051.28 | 23.02 | 0.1479 | 448,013,625 |
| 2025-09-02 | 35.91 | -24.0358 | -23.9828 | -0.0530 | 848.13 | 917.49 | 1,055.35 | 22.50 | 0.1421 | 448,059,683 |
| 2025-09-01 | 34.45 | -23.8001 | -23.9695 | 0.1695 | 851.83 | 921.04 | 1,059.42 | 21.95 | 0.1377 | 447,986,078 |
| 2025-08-29 | 37.86 | -22.7457 | -24.0119 | 1.2662 | 856.34 | 924.83 | 1,063.63 | 21.39 | 0.1301 | 448,119,880 |
| 2025-08-28 | 38.91 | -22.8000 | -24.3284 | 1.5284 | 859.53 | 928.18 | 1,067.62 | 21.13 | 0.1307 | 448,220,389 |
| 2025-08-27 | 41.48 | -23.0468 | -24.7105 | 1.6637 | 862.53 | 931.48 | 1,071.60 | 21.58 | 0.1313 | 448,281,247 |
| 2025-08-26 | 44.68 | -24.2484 | -25.1265 | 0.8781 | 864.59 | 934.48 | 1,075.44 | 22.33 | 0.1355 | 448,353,651 |
| 2025-08-25 | 42.63 | -26.8548 | -25.3460 | -1.5088 | 865.39 | 937.10 | 1,079.11 | 23.02 | 0.1419 | 448,255,714 |
| 2025-08-22 | 33.84 | -29.0782 | -24.9688 | -4.1094 | 867.01 | 940.06 | 1,082.97 | 23.47 | 0.1467 | 448,124,692 |
| 2025-08-21 | 27.75 | -28.7439 | -23.9414 | -4.8025 | 871.64 | 944.02 | 1,087.33 | 22.14 | 0.1472 | 448,050,068 |
| 2025-08-20 | 29.31 | -26.2702 | -22.7408 | -3.5293 | 878.45 | 948.67 | 1,092.05 | 20.70 | 0.1404 | 448,195,392 |
| 2025-08-19 | 30.93 | -23.7488 | -21.8585 | -1.8903 | 884.91 | 953.13 | 1,096.67 | 19.16 | 0.1344 | 448,411,019 |
| 2025-08-18 | 34.08 | -21.2034 | -21.3859 | 0.1825 | 891.01 | 957.41 | 1,101.20 | 18.18 | 0.1340 | 448,493,959 |
| 2025-08-14 | 41.77 | -19.4788 | -21.4315 | 1.9527 | 895.85 | 961.22 | 1,105.51 | 17.73 | 0.1387 | 448,646,204 |
| 2025-08-13 | 41.06 | -20.5580 | -21.9197 | 1.3617 | 897.52 | 963.97 | 1,109.30 | 17.46 | 0.1472 | 448,585,174 |
| 2025-08-12 | 38.29 | -21.4327 | -22.2601 | 0.8275 | 899.58 | 966.89 | 1,113.18 | 17.17 | 0.1576 | 448,508,808 |
| 2025-08-11 | 41.96 | -21.4228 | -22.4670 | 1.0442 | 902.69 | 970.17 | 1,117.27 | 16.86 | 0.1687 | 448,603,286 |
| 2025-08-08 | 43.40 | -22.7277 | -22.7281 | 0.0003 | 904.45 | 973.02 | 1,121.16 | 17.38 | 0.1804 | 448,639,941 |
| 2025-08-07 | 45.09 | -24.6736 | -22.7281 | -1.9455 | 905.76 | 975.77 | 1,125.01 | 17.94 | 0.1832 | 448,810,315 |
| 2025-08-06 | 44.52 | -27.5111 | -22.2418 | -5.2693 | 906.47 | 978.37 | 1,128.81 | 19.26 | 0.1846 | 448,671,483 |
| 2025-08-05 | 21.85 | -30.5289 | -20.9245 | -9.6045 | 907.46 | 981.13 | 1,132.70 | 20.61 | 0.1855 | 448,430,433 |
| 2025-08-04 | 19.82 | -27.8276 | -18.5233 | -9.3043 | 914.88 | 986.02 | 1,137.67 | 18.61 | 0.1667 | 448,351,850 |
| 2025-08-01 | 23.50 | -23.5678 | -16.1973 | -7.3705 | 923.50 | 991.20 | 1,142.79 | 16.45 | 0.1416 | 448,568,758 |
| 2025-07-31 | 28.86 | -20.4351 | -14.3546 | -6.0805 | 930.29 | 995.68 | 1,147.56 | 14.92 | 0.1245 | 448,802,847 |
| 2025-07-30 | 29.08 | -18.9904 | -12.8345 | -6.1559 | 934.85 | 999.37 | 1,151.94 | 14.52 | 0.1175 | 448,883,459 |
| 2025-07-29 | 31.30 | -16.9720 | -11.2956 | -5.6764 | 939.78 | 1,003.14 | 1,156.38 | 14.10 | 0.1038 | 449,037,549 |
| 2025-07-28 | 32.93 | -15.1671 | -9.8764 | -5.2907 | 944.17 | 1,006.71 | 1,160.72 | 13.96 | 0.0918 | 449,122,932 |
| 2025-07-25 | 33.16 | -13.3555 | -8.5538 | -4.8017 | 948.30 | 1,010.16 | 1,165.02 | 13.98 | 0.0804 | 449,239,747 |
| 2025-07-24 | 36.20 | -10.9508 | -7.3533 | -3.5975 | 952.75 | 1,013.69 | 1,169.37 | 14.32 | 0.0665 | 449,482,824 |
| 2025-07-23 | 38.73 | -9.0459 | -6.4540 | -2.5919 | 956.30 | 1,016.90 | 1,173.58 | 14.06 | 0.0578 | 449,620,090 |
| 2025-07-22 | 39.50 | -7.5011 | -5.8060 | -1.6951 | 959.18 | 1,019.88 | 1,177.69 | 13.79 | 0.0627 | 449,734,550 |
| 2025-07-21 | 43.52 | -5.7258 | -5.3822 | -0.3435 | 962.04 | 1,022.86 | 1,181.82 | 14.14 | 0.0667 | 449,873,330 |
| 2025-07-18 | 45.24 | -4.9038 | -5.2964 | 0.3926 | 963.62 | 1,025.43 | 1,185.77 | 15.15 | 0.0722 | 449,958,243 |
| 2025-07-17 | 44.22 | -4.3942 | -5.3945 | 1.0003 | 964.74 | 1,027.88 | 1,189.68 | 16.30 | 0.0808 | 449,882,858 |
| 2025-07-16 | 47.79 | -3.3744 | -5.6446 | 2.2701 | 966.29 | 1,030.52 | 1,193.71 | 17.54 | 0.0866 | 450,014,737 |
| 2025-07-15 | 52.33 | -3.3474 | -6.2121 | 2.8647 | 966.64 | 1,032.81 | 1,197.59 | 17.87 | 0.0898 | 450,090,682 |
| 2025-07-14 | 53.58 | -4.7915 | -6.9283 | 2.1368 | 965.44 | 1,034.67 | 1,201.28 | 18.12 | 0.0897 | 450,204,005 |
| 2025-07-11 | 46.05 | -6.9722 | -7.4625 | 0.4903 | 963.70 | 1,036.45 | 1,204.96 | 18.76 | 0.0887 | 450,078,458 |
| 2025-07-10 | 43.68 | -7.1087 | -7.5851 | 0.4763 | 964.40 | 1,039.15 | 1,209.13 | 20.18 | 0.0882 | 449,963,614 |
| 2025-07-09 | 44.46 | -6.4669 | -7.7041 | 1.2373 | 965.92 | 1,042.17 | 1,213.48 | 21.50 | 0.0870 | 450,029,588 |
| 2025-07-08 | 44.95 | -5.8590 | -8.0135 | 2.1545 | 967.28 | 1,045.19 | 1,217.86 | 22.93 | 0.0879 | 450,107,765 |
| 2025-07-07 | 48.74 | -5.2016 | -8.5521 | 3.3505 | 968.57 | 1,048.25 | 1,222.28 | 24.52 | 0.0959 | 450,160,125 |
| 2025-07-04 | 49.52 | -5.8141 | -9.3897 | 3.5756 | 968.42 | 1,050.90 | 1,226.52 | 26.23 | 0.0993 | 450,336,031 |
| 2025-07-03 | 50.77 | -6.8167 | -10.2836 | 3.4669 | 967.94 | 1,053.54 | 1,230.78 | 26.09 | 0.1061 | 450,436,305 |
| 2025-07-02 | 44.82 | -8.5064 | -11.1503 | 2.6439 | 966.88 | 1,056.10 | 1,235.03 | 26.05 | 0.1097 | 450,333,837 |
| 2025-07-01 | 44.82 | -8.1975 | -11.8113 | 3.6138 | 968.13 | 1,059.53 | 1,239.73 | 26.78 | 0.1111 | 450,333,837 |
| 2025-06-30 | 44.32 | -7.6840 | -12.7147 | 5.0307 | 969.51 | 1,063.07 | 1,244.52 | 27.62 | 0.1133 | 450,234,499 |
| 2025-06-27 | 43.84 | -6.7132 | -13.9724 | 7.2592 | 971.25 | 1,066.81 | 1,249.42 | 28.45 | 0.1131 | 450,137,167 |
| 2025-06-26 | 47.42 | -5.1728 | -15.7872 | 10.6144 | 973.38 | 1,070.73 | 1,254.44 | 29.34 | 0.1128 | 450,279,432 |
| 2025-06-25 | 53.87 | -5.0660 | -18.4408 | 13.3748 | 973.73 | 1,074.15 | 1,259.22 | 29.22 | 0.1124 | 450,576,732 |
| 2025-06-24 | 54.56 | -7.9106 | -21.7845 | 13.8740 | 970.97 | 1,076.66 | 1,263.57 | 28.51 | 0.1143 | 450,789,425 |
| 2025-06-23 | 54.38 | -11.7316 | -25.2530 | 13.5214 | 967.60 | 1,079.16 | 1,267.95 | 27.74 | 0.1048 | 450,605,560 |
| 2025-06-20 | 56.47 | -16.3362 | -28.6334 | 12.2971 | 963.98 | 1,081.77 | 1,272.42 | 27.18 | 0.0955 | 450,834,538 |
| 2025-06-19 | 38.82 | -22.9940 | -31.7077 | 8.7137 | 958.92 | 1,084.14 | 1,276.80 | 26.58 | 0.0822 | 449,273,228 |
| 2025-06-18 | 41.12 | -22.9099 | -33.8861 | 10.9762 | 961.86 | 1,089.33 | 1,282.61 | 28.01 | 0.0846 | 449,407,335 |
| 2025-06-17 | 44.58 | -23.6912 | -36.6301 | 12.9389 | 963.84 | 1,094.29 | 1,288.32 | 28.76 | 0.0862 | 449,545,188 |
| 2025-06-16 | 45.85 | -26.0748 | -39.8649 | 13.7901 | 964.25 | 1,098.84 | 1,293.84 | 29.18 | 0.0873 | 449,743,028 |
| 2025-06-13 | 46.67 | -29.3486 | -43.3124 | 13.9638 | 964.06 | 1,103.34 | 1,299.35 | 29.68 | 0.0872 | 449,921,436 |
| 2025-06-12 | 48.48 | -33.5077 | -46.8033 | 13.2956 | 963.44 | 1,107.86 | 1,304.88 | 30.22 | 0.0869 | 450,139,374 |
| 2025-06-11 | 41.17 | -39.2452 | -50.1273 | 10.8821 | 961.80 | 1,112.23 | 1,310.36 | 30.81 | 0.0922 | 449,799,646 |
| 2025-06-10 | 34.81 | -42.8410 | -52.8478 | 10.0067 | 963.25 | 1,117.80 | 1,316.45 | 32.44 | 0.0988 | 449,539,832 |
| 2025-06-09 | 37.07 | -44.4657 | -55.3495 | 10.8837 | 967.28 | 1,124.33 | 1,323.03 | 34.48 | 0.0979 | 449,650,229 |
| 2025-06-05 | 32.71 | -47.3181 | -58.0704 | 10.7523 | 970.26 | 1,130.62 | 1,329.48 | 36.71 | 0.0979 | 449,495,210 |
| 2025-06-04 | 33.43 | -48.7432 | -60.7585 | 12.0152 | 975.13 | 1,137.62 | 1,336.30 | 38.87 | 0.0956 | 449,736,857 |
| 2025-06-02 | 35.15 | -50.3623 | -63.7623 | 13.4000 | 979.98 | 1,144.69 | 1,343.14 | 41.17 | 0.0948 | 450,038,806 |
| 2025-05-30 | 33.83 | -52.9181 | -67.1123 | 14.1941 | 984.09 | 1,151.60 | 1,349.90 | 43.31 | 0.0939 | 449,858,766 |
| 2025-05-29 | 37.04 | -54.9015 | -70.6608 | 15.7593 | 989.15 | 1,158.91 | 1,356.86 | 45.63 | 0.0973 | 449,944,241 |
| 2025-05-28 | 36.80 | -58.9762 | -74.6006 | 15.6245 | 992.32 | 1,165.68 | 1,363.54 | 47.25 | 0.1039 | 449,885,524 |
| 2025-05-27 | 36.93 | -63.2173 | -78.5067 | 15.2894 | 995.93 | 1,172.72 | 1,370.36 | 49.13 | 0.1122 | 449,962,637 |
| 2025-05-26 | 24.65 | -67.8129 | -82.3291 | 14.5162 | 999.82 | 1,179.97 | 1,377.27 | 51.18 | 0.1258 | 449,745,973 |
| 2025-05-23 | 29.30 | -67.7030 | -85.9581 | 18.2551 | 1,009.28 | 1,189.12 | 1,385.13 | 53.43 | 0.1228 | 450,057,237 |
| 2025-05-22 | 31.75 | -70.9562 | -90.5219 | 19.5657 | 1,015.20 | 1,197.12 | 1,392.39 | 54.53 | 0.1341 | 450,126,549 |
| 2025-05-21 | 33.40 | -76.0109 | -95.4134 | 19.4024 | 1,019.75 | 1,204.75 | 1,399.45 | 55.50 | 0.1505 | 450,243,932 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.