자비스 (254120)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,488
전일대비: +16 (+1.09%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 59.61 | 12.4579 | 7.0634 | 5.3946 | 1,435.78 | 1,432.37 | 1,463.50 | 35.73 | 0.1137 | 273,275,837 |
| 2025-11-13 | 57.47 | 9.0079 | 5.7147 | 3.2932 | 1,430.28 | 1,430.48 | 1,463.09 | 33.96 | 0.1105 | 273,033,723 |
| 2025-11-12 | 51.65 | 6.1025 | 4.8914 | 1.2111 | 1,425.89 | 1,429.07 | 1,462.94 | 32.06 | 0.1087 | 271,034,776 |
| 2025-11-11 | 53.75 | 6.2763 | 4.5886 | 1.6877 | 1,425.14 | 1,428.94 | 1,463.44 | 31.33 | 0.1093 | 271,184,162 |
| 2025-11-10 | 56.23 | 5.1850 | 4.1667 | 1.0183 | 1,423.05 | 1,428.40 | 1,463.75 | 30.13 | 0.1141 | 271,318,092 |
| 2025-11-07 | 57.10 | 2.2913 | 3.9121 | -1.6208 | 1,419.27 | 1,427.36 | 1,463.83 | 28.92 | 0.1177 | 271,497,605 |
| 2025-11-06 | 52.89 | -1.9446 | 4.3173 | -6.2619 | 1,414.56 | 1,426.12 | 1,463.83 | 27.60 | 0.1221 | 270,795,087 |
| 2025-11-05 | 40.26 | -4.1665 | 5.8828 | -10.0493 | 1,412.62 | 1,425.88 | 1,464.35 | 26.19 | 0.1295 | 267,970,242 |
| 2025-11-04 | 43.74 | 0.3891 | 8.3951 | -8.0060 | 1,418.05 | 1,428.08 | 1,466.08 | 28.08 | 0.1420 | 268,073,075 |
| 2025-11-03 | 40.63 | 3.8562 | 10.3966 | -6.5404 | 1,421.64 | 1,429.58 | 1,467.46 | 29.29 | 0.1465 | 267,983,833 |
| 2025-10-31 | 43.45 | 9.7527 | 12.0317 | -2.2790 | 1,427.18 | 1,431.63 | 1,469.12 | 31.03 | 0.1483 | 268,091,729 |
| 2025-10-30 | 44.36 | 15.2024 | 12.6015 | 2.6009 | 1,431.30 | 1,433.11 | 1,470.48 | 32.25 | 0.1516 | 268,172,994 |
| 2025-10-29 | 54.76 | 21.3261 | 11.9513 | 9.3748 | 1,435.23 | 1,434.43 | 1,471.77 | 33.55 | 0.1535 | 268,336,445 |
| 2025-10-28 | 68.38 | 22.8247 | 9.6076 | 13.2171 | 1,433.36 | 1,433.81 | 1,472.08 | 34.52 | 0.1545 | 268,511,588 |
| 2025-10-27 | 66.06 | 18.9072 | 6.3033 | 12.6039 | 1,425.61 | 1,431.32 | 1,471.50 | 33.11 | 0.1422 | 268,388,796 |
| 2025-10-24 | 65.17 | 15.2613 | 3.1523 | 12.1089 | 1,418.72 | 1,429.30 | 1,471.17 | 31.59 | 0.1307 | 268,229,908 |
| 2025-10-23 | 56.94 | 10.9966 | 0.1251 | 10.8715 | 1,411.75 | 1,427.41 | 1,470.94 | 30.48 | 0.1179 | 268,048,736 |
| 2025-10-22 | 62.16 | 10.1788 | -2.5928 | 12.7716 | 1,408.98 | 1,427.05 | 1,471.49 | 29.90 | 0.1145 | 268,088,982 |
| 2025-10-21 | 58.21 | 7.1543 | -5.7856 | 12.9399 | 1,404.03 | 1,426.07 | 1,471.75 | 29.29 | 0.1067 | 268,011,474 |
| 2025-10-20 | 65.52 | 5.2261 | -9.0206 | 14.2468 | 1,400.67 | 1,425.74 | 1,472.35 | 28.43 | 0.1026 | 268,138,787 |
| 2025-10-17 | 65.85 | 0.3473 | -12.5823 | 12.9296 | 1,394.53 | 1,424.61 | 1,472.57 | 27.32 | 0.0918 | 268,226,334 |
| 2025-10-16 | 61.27 | -5.9867 | -15.8147 | 9.8280 | 1,387.64 | 1,423.41 | 1,472.79 | 26.13 | 0.0787 | 267,986,346 |
| 2025-10-15 | 57.91 | -11.4387 | -18.2717 | 6.8330 | 1,382.65 | 1,423.02 | 1,473.42 | 25.62 | 0.0707 | 267,866,452 |
| 2025-10-14 | 48.61 | -16.6020 | -19.9800 | 3.3780 | 1,378.82 | 1,423.15 | 1,474.34 | 25.52 | 0.0680 | 267,723,819 |
| 2025-10-13 | 47.72 | -19.2852 | -20.8245 | 1.5393 | 1,378.39 | 1,424.51 | 1,475.87 | 25.62 | 0.0683 | 267,641,345 |
| 2025-10-10 | 43.46 | -22.1240 | -21.2093 | -0.9147 | 1,378.22 | 1,426.02 | 1,477.48 | 26.18 | 0.0686 | 267,560,357 |
| 2025-10-02 | 39.88 | -24.0001 | -20.9806 | -3.0195 | 1,379.50 | 1,428.06 | 1,479.36 | 26.87 | 0.0694 | 267,443,980 |
| 2025-10-01 | 21.41 | -24.9257 | -20.2257 | -4.6999 | 1,382.08 | 1,430.53 | 1,481.45 | 27.61 | 0.0690 | 265,676,925 |
| 2025-09-30 | 29.16 | -21.2644 | -19.0507 | -2.2137 | 1,389.56 | 1,434.59 | 1,484.31 | 24.91 | 0.0506 | 265,906,554 |
| 2025-09-29 | 30.41 | -20.4565 | -18.4973 | -1.9592 | 1,393.52 | 1,437.39 | 1,486.53 | 23.83 | 0.0450 | 265,958,080 |
| 2025-09-26 | 31.15 | -19.6370 | -18.0075 | -1.6295 | 1,397.36 | 1,440.11 | 1,488.71 | 22.67 | 0.0392 | 266,007,993 |
| 2025-09-25 | 34.26 | -18.6107 | -17.6001 | -1.0106 | 1,401.29 | 1,442.83 | 1,490.87 | 21.65 | 0.0401 | 266,107,154 |
| 2025-09-24 | 30.51 | -18.2520 | -17.3475 | -0.9045 | 1,404.38 | 1,445.23 | 1,492.87 | 21.02 | 0.0434 | 266,046,197 |
| 2025-09-23 | 35.01 | -16.8159 | -17.1214 | 0.3055 | 1,408.52 | 1,447.95 | 1,495.02 | 20.29 | 0.0454 | 266,179,110 |
| 2025-09-22 | 36.79 | -16.4692 | -17.1978 | 0.7286 | 1,411.31 | 1,450.18 | 1,496.92 | 20.19 | 0.0583 | 266,254,542 |
| 2025-09-19 | 39.26 | -16.3981 | -17.3799 | 0.9818 | 1,413.77 | 1,452.29 | 1,498.75 | 20.22 | 0.0684 | 266,306,434 |
| 2025-09-18 | 40.52 | -16.8833 | -17.6254 | 0.7420 | 1,415.64 | 1,454.20 | 1,500.48 | 20.54 | 0.0744 | 266,404,655 |
| 2025-09-17 | 40.07 | -17.6644 | -17.8109 | 0.1465 | 1,417.28 | 1,456.04 | 1,502.17 | 21.06 | 0.0784 | 266,349,259 |
| 2025-09-16 | 40.64 | -18.3025 | -17.8475 | -0.4550 | 1,419.21 | 1,457.97 | 1,503.90 | 21.39 | 0.0800 | 266,380,864 |
| 2025-09-15 | 40.64 | -19.0544 | -17.7337 | -1.3207 | 1,421.12 | 1,459.90 | 1,505.63 | 21.75 | 0.0827 | 266,380,864 |
| 2025-09-12 | 42.19 | -19.7370 | -17.4036 | -2.3334 | 1,423.24 | 1,461.90 | 1,507.39 | 22.62 | 0.0865 | 266,419,913 |
| 2025-09-11 | 35.75 | -20.9320 | -16.8202 | -4.1118 | 1,424.95 | 1,463.76 | 1,509.08 | 23.57 | 0.1017 | 266,326,717 |
| 2025-09-10 | 39.34 | -20.4219 | -15.7923 | -4.6297 | 1,428.63 | 1,466.26 | 1,511.08 | 23.05 | 0.1119 | 266,391,149 |
| 2025-09-09 | 33.11 | -21.0011 | -14.6349 | -6.3662 | 1,431.12 | 1,468.33 | 1,512.86 | 22.53 | 0.1218 | 266,348,458 |
| 2025-09-08 | 32.68 | -19.9076 | -13.0433 | -6.8643 | 1,435.45 | 1,470.99 | 1,514.92 | 21.94 | 0.1220 | 266,320,201 |
| 2025-09-05 | 35.65 | -18.1205 | -11.3272 | -6.7933 | 1,440.34 | 1,473.77 | 1,517.04 | 21.59 | 0.1145 | 266,382,613 |
| 2025-09-04 | 36.75 | -17.0014 | -9.6289 | -7.3725 | 1,444.27 | 1,476.17 | 1,518.96 | 21.54 | 0.1089 | 266,429,971 |
| 2025-09-03 | 36.39 | -15.8348 | -7.7858 | -8.0490 | 1,448.08 | 1,478.48 | 1,520.82 | 21.63 | 0.1035 | 266,395,358 |
| 2025-09-02 | 34.99 | -14.0137 | -5.7735 | -8.2402 | 1,452.41 | 1,480.90 | 1,522.74 | 21.72 | 0.0970 | 266,339,809 |
| 2025-09-01 | 33.98 | -11.0782 | -3.7135 | -7.3647 | 1,457.61 | 1,483.54 | 1,524.75 | 21.15 | 0.0903 | 266,298,298 |
| 2025-08-29 | 40.40 | -6.8648 | -1.8723 | -4.9925 | 1,463.67 | 1,486.37 | 1,526.84 | 20.54 | 0.0844 | 266,416,784 |
| 2025-08-28 | 41.06 | -4.7471 | -0.6242 | -4.1230 | 1,466.90 | 1,488.18 | 1,528.42 | 21.40 | 0.0814 | 266,448,284 |
| 2025-08-27 | 43.00 | -2.2806 | 0.4066 | -2.6872 | 1,470.15 | 1,489.95 | 1,529.97 | 22.34 | 0.0784 | 266,483,799 |
| 2025-08-26 | 48.71 | -0.0157 | 1.0784 | -1.0940 | 1,472.80 | 1,491.48 | 1,531.40 | 23.80 | 0.0814 | 266,516,123 |
| 2025-08-25 | 49.47 | 0.4318 | 1.3519 | -0.9200 | 1,473.20 | 1,492.24 | 1,532.45 | 25.22 | 0.0858 | 266,533,687 |
| 2025-08-22 | 47.70 | 0.6913 | 1.5819 | -0.8906 | 1,473.33 | 1,492.92 | 1,533.47 | 26.69 | 0.0899 | 266,490,159 |
| 2025-08-21 | 46.71 | 1.7251 | 1.8045 | -0.0794 | 1,474.20 | 1,493.87 | 1,534.62 | 28.51 | 0.0932 | 266,442,622 |
| 2025-08-20 | 45.26 | 3.4268 | 1.8244 | 1.6025 | 1,475.59 | 1,494.98 | 1,535.86 | 30.25 | 0.0957 | 266,399,425 |
| 2025-08-19 | 47.24 | 6.1599 | 1.4238 | 4.7361 | 1,477.76 | 1,496.34 | 1,537.21 | 32.21 | 0.0955 | 266,501,947 |
| 2025-08-18 | 49.46 | 8.5405 | 0.2397 | 8.3008 | 1,479.11 | 1,497.40 | 1,538.43 | 33.36 | 0.0957 | 266,538,508 |
| 2025-08-14 | 60.48 | 10.3348 | -1.8355 | 12.1703 | 1,479.43 | 1,498.13 | 1,539.48 | 34.60 | 0.0956 | 266,620,184 |
| 2025-08-13 | 62.44 | 7.7911 | -4.8780 | 12.6691 | 1,474.95 | 1,497.32 | 1,539.77 | 33.47 | 0.0904 | 266,668,334 |
| 2025-08-12 | 63.82 | 3.7182 | -8.0453 | 11.7636 | 1,469.26 | 1,496.25 | 1,539.95 | 32.46 | 0.0823 | 266,742,993 |
| 2025-08-11 | 60.94 | -2.0434 | -10.9862 | 8.9429 | 1,462.45 | 1,494.97 | 1,540.05 | 30.79 | 0.0659 | 266,504,907 |
| 2025-08-08 | 49.57 | -7.5348 | -13.2219 | 5.6871 | 1,456.81 | 1,494.25 | 1,540.46 | 29.83 | 0.0531 | 266,338,413 |
| 2025-08-07 | 50.56 | -8.8343 | -14.6437 | 5.8095 | 1,456.37 | 1,495.38 | 1,541.79 | 29.64 | 0.0567 | 266,403,114 |
| 2025-08-06 | 51.28 | -10.7716 | -16.0961 | 5.3244 | 1,455.46 | 1,496.41 | 1,543.08 | 29.43 | 0.0582 | 266,444,819 |
| 2025-08-05 | 50.41 | -13.3932 | -17.4272 | 4.0340 | 1,454.14 | 1,497.37 | 1,544.34 | 29.21 | 0.0596 | 266,399,317 |
| 2025-08-04 | 44.42 | -16.1372 | -18.4357 | 2.2985 | 1,453.10 | 1,498.50 | 1,545.69 | 28.97 | 0.0620 | 266,325,330 |
| 2025-08-01 | 40.84 | -16.7575 | -19.0103 | 2.2528 | 1,454.69 | 1,500.55 | 1,547.50 | 29.33 | 0.0636 | 266,301,913 |
| 2025-07-31 | 48.25 | -15.8801 | -19.5735 | 3.6935 | 1,457.93 | 1,503.15 | 1,549.58 | 29.20 | 0.0640 | 266,395,572 |
| 2025-07-30 | 50.12 | -18.1946 | -20.4969 | 2.3023 | 1,457.71 | 1,504.61 | 1,551.09 | 28.00 | 0.0678 | 266,458,080 |
| 2025-07-29 | 38.80 | -21.6987 | -21.0724 | -0.6263 | 1,456.62 | 1,505.85 | 1,552.48 | 26.75 | 0.0676 | 266,326,880 |
| 2025-07-28 | 38.80 | -21.6810 | -20.9159 | -0.7652 | 1,459.74 | 1,508.53 | 1,554.59 | 25.73 | 0.0655 | 266,326,880 |
| 2025-07-25 | 38.21 | -21.3431 | -20.7246 | -0.6185 | 1,463.19 | 1,511.29 | 1,556.74 | 24.81 | 0.0624 | 266,271,391 |
| 2025-07-24 | 38.56 | -20.3978 | -20.5700 | 0.1722 | 1,467.21 | 1,514.21 | 1,558.95 | 23.74 | 0.0578 | 266,342,154 |
| 2025-07-23 | 39.05 | -19.0981 | -20.6130 | 1.5149 | 1,471.44 | 1,517.17 | 1,561.17 | 23.03 | 0.0561 | 266,418,252 |
| 2025-07-22 | 46.36 | -17.4668 | -20.9917 | 3.5249 | 1,475.80 | 1,520.13 | 1,563.37 | 22.03 | 0.0574 | 266,504,477 |
| 2025-07-21 | 47.60 | -19.2035 | -21.8730 | 2.6695 | 1,476.41 | 1,521.83 | 1,564.94 | 20.40 | 0.0597 | 266,592,022 |
| 2025-07-18 | 46.27 | -21.7516 | -22.5403 | 0.7887 | 1,476.46 | 1,523.38 | 1,566.44 | 18.33 | 0.0601 | 266,435,453 |
| 2025-07-17 | 37.66 | -24.0767 | -22.7375 | -1.3392 | 1,477.14 | 1,525.19 | 1,568.06 | 16.10 | 0.0641 | 264,986,809 |
| 2025-07-16 | 34.60 | -23.1306 | -22.4027 | -0.7279 | 1,481.57 | 1,528.25 | 1,570.29 | 16.81 | 0.0622 | 264,944,406 |
| 2025-07-15 | 38.42 | -20.4664 | -22.2207 | 1.7543 | 1,487.63 | 1,531.78 | 1,572.75 | 17.67 | 0.0567 | 265,087,400 |
| 2025-07-14 | 42.00 | -19.2120 | -22.6593 | 3.4473 | 1,491.81 | 1,534.62 | 1,574.85 | 17.42 | 0.0551 | 265,149,091 |
| 2025-07-11 | 45.14 | -19.3678 | -23.5211 | 4.1534 | 1,494.31 | 1,536.88 | 1,576.64 | 17.85 | 0.0558 | 265,198,545 |
| 2025-07-10 | 43.17 | -20.9140 | -24.5595 | 3.6455 | 1,495.40 | 1,538.67 | 1,578.20 | 17.92 | 0.0669 | 265,114,297 |
| 2025-07-09 | 43.53 | -21.7688 | -25.4708 | 3.7021 | 1,497.44 | 1,540.79 | 1,579.92 | 18.41 | 0.0689 | 265,168,594 |
| 2025-07-08 | 44.22 | -22.7468 | -26.3964 | 3.6496 | 1,499.49 | 1,542.92 | 1,581.63 | 18.59 | 0.0689 | 265,196,750 |
| 2025-07-07 | 44.01 | -24.0715 | -27.3087 | 3.2372 | 1,501.33 | 1,544.99 | 1,583.31 | 18.78 | 0.0686 | 265,168,739 |
| 2025-07-04 | 45.41 | -25.3104 | -28.1181 | 2.8076 | 1,503.47 | 1,547.16 | 1,585.03 | 19.25 | 0.0683 | 265,197,235 |
| 2025-07-03 | 46.17 | -27.4399 | -28.8200 | 1.3801 | 1,504.88 | 1,549.09 | 1,586.62 | 19.90 | 0.0680 | 265,251,502 |
| 2025-07-02 | 39.41 | -30.2678 | -29.1650 | -1.1029 | 1,505.92 | 1,550.93 | 1,588.16 | 20.23 | 0.0685 | 265,138,660 |
| 2025-07-01 | 42.29 | -29.7716 | -28.8893 | -0.8823 | 1,510.86 | 1,554.04 | 1,590.33 | 19.56 | 0.0657 | 265,214,809 |
| 2025-06-30 | 35.88 | -30.8434 | -28.6687 | -2.1747 | 1,514.11 | 1,556.55 | 1,592.19 | 19.08 | 0.0696 | 265,095,211 |
| 2025-06-27 | 37.37 | -28.6064 | -28.1250 | -0.4814 | 1,520.97 | 1,560.20 | 1,594.59 | 17.69 | 0.0698 | 265,191,818 |
| 2025-06-26 | 42.42 | -26.5568 | -28.0047 | 1.4478 | 1,527.28 | 1,563.56 | 1,596.84 | 16.70 | 0.0681 | 265,260,363 |
| 2025-06-25 | 45.02 | -27.3219 | -28.3666 | 1.0447 | 1,530.36 | 1,565.79 | 1,598.50 | 16.52 | 0.0704 | 265,319,226 |
| 2025-06-24 | 42.12 | -29.6319 | -28.6278 | -1.0041 | 1,531.98 | 1,567.51 | 1,599.90 | 16.39 | 0.0901 | 265,212,949 |
| 2025-06-23 | 33.66 | -30.6220 | -28.3768 | -2.2452 | 1,535.34 | 1,569.80 | 1,601.58 | 16.24 | 0.0948 | 265,063,388 |
| 2025-06-20 | 40.75 | -27.4694 | -27.8155 | 0.3460 | 1,543.17 | 1,573.48 | 1,603.95 | 15.45 | 0.0914 | 265,286,665 |
| 2025-06-19 | 40.51 | -28.1369 | -27.9020 | -0.2350 | 1,546.55 | 1,575.60 | 1,605.51 | 15.56 | 0.1006 | 265,154,417 |
| 2025-06-18 | 42.05 | -28.4778 | -27.8432 | -0.6346 | 1,550.40 | 1,577.83 | 1,607.11 | 15.75 | 0.1083 | 265,225,134 |
| 2025-06-17 | 41.01 | -29.5169 | -27.6846 | -1.8323 | 1,553.60 | 1,579.79 | 1,608.58 | 16.32 | 0.1111 | 265,150,853 |
| 2025-06-16 | 40.61 | -29.9047 | -27.2265 | -2.6782 | 1,557.67 | 1,581.98 | 1,610.15 | 16.93 | 0.1184 | 265,063,196 |
| 2025-06-13 | 46.38 | -29.7611 | -26.5570 | -3.2041 | 1,562.37 | 1,584.32 | 1,611.78 | 17.58 | 0.1390 | 265,159,249 |
| 2025-06-12 | 41.36 | -33.2176 | -25.7559 | -7.4616 | 1,563.35 | 1,585.38 | 1,612.77 | 18.91 | 0.1652 | 264,859,227 |
| 2025-06-11 | 38.69 | -34.4989 | -23.8905 | -10.6084 | 1,567.18 | 1,587.36 | 1,614.21 | 19.25 | 0.1891 | 264,764,437 |
| 2025-06-10 | 37.88 | -34.3089 | -21.2384 | -13.0705 | 1,572.78 | 1,589.85 | 1,615.90 | 19.39 | 0.2031 | 264,661,311 |
| 2025-06-09 | 38.35 | -33.1601 | -17.9708 | -15.1893 | 1,579.39 | 1,592.55 | 1,617.68 | 19.03 | 0.2162 | 264,733,648 |
| 2025-06-05 | 35.96 | -31.6187 | -14.1735 | -17.4452 | 1,586.27 | 1,595.22 | 1,619.42 | 18.80 | 0.2107 | 264,531,221 |
| 2025-06-04 | 33.19 | -27.8678 | -9.8122 | -18.0556 | 1,595.24 | 1,598.41 | 1,621.41 | 18.25 | 0.1984 | 264,359,530 |
| 2025-06-02 | 37.63 | -21.1477 | -5.2983 | -15.8494 | 1,606.74 | 1,602.22 | 1,623.68 | 17.67 | 0.1799 | 264,515,974 |
| 2025-05-30 | 40.12 | -16.7428 | -1.3359 | -15.4069 | 1,614.82 | 1,604.67 | 1,625.26 | 18.01 | 0.1686 | 264,605,725 |
| 2025-05-29 | 42.63 | -13.1170 | 2.5158 | -15.6328 | 1,621.43 | 1,606.46 | 1,626.49 | 18.59 | 0.1597 | 264,665,732 |
| 2025-05-28 | 41.33 | -10.4365 | 6.4240 | -16.8605 | 1,626.53 | 1,607.59 | 1,627.39 | 19.54 | 0.1536 | 264,620,822 |
| 2025-05-27 | 40.23 | -6.0489 | 10.6391 | -16.6880 | 1,633.01 | 1,609.03 | 1,628.44 | 20.57 | 0.1469 | 264,496,248 |
| 2025-05-26 | 47.68 | 0.3520 | 14.8111 | -14.4591 | 1,640.91 | 1,610.76 | 1,629.62 | 21.67 | 0.1381 | 264,610,824 |
| 2025-05-23 | 42.50 | 2.1022 | 18.4259 | -16.3237 | 1,643.00 | 1,610.42 | 1,629.77 | 22.37 | 0.1374 | 264,546,087 |
| 2025-05-22 | 43.47 | 7.6655 | 22.5068 | -14.8413 | 1,648.79 | 1,611.18 | 1,630.47 | 24.07 | 0.1338 | 264,628,622 |
| 2025-05-21 | 46.42 | 13.8403 | 26.2171 | -12.3768 | 1,654.35 | 1,611.69 | 1,631.05 | 25.77 | 0.1321 | 264,676,556 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.