스코넥 (276040)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,408
전일대비: -44 (-3.03%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 28.91 | -59.3390 | -49.3761 | -9.9629 | 1,537.79 | 1,771.85 | 2,270.83 | 28.65 | 0.1672 | 13,346,305 |
| 2025-11-13 | 32.47 | -54.5353 | -46.8854 | -7.6499 | 1,551.45 | 1,784.18 | 2,285.33 | 26.79 | 0.1463 | 13,474,469 |
| 2025-11-12 | 34.16 | -52.0907 | -44.9730 | -7.1177 | 1,561.92 | 1,795.44 | 2,299.34 | 25.45 | 0.1351 | 13,568,040 |
| 2025-11-11 | 34.16 | -50.1474 | -43.1935 | -6.9539 | 1,571.49 | 1,806.44 | 2,313.26 | 24.22 | 0.1290 | 13,568,040 |
| 2025-11-10 | 37.52 | -46.9376 | -41.4551 | -5.4825 | 1,582.06 | 1,817.81 | 2,327.42 | 22.90 | 0.1262 | 13,837,938 |
| 2025-11-07 | 35.98 | -46.0271 | -40.0844 | -5.9427 | 1,589.75 | 1,828.28 | 2,341.17 | 22.01 | 0.1330 | 13,758,200 |
| 2025-11-06 | 39.02 | -43.1773 | -38.5987 | -4.5786 | 1,599.31 | 1,839.44 | 2,355.32 | 21.22 | 0.1378 | 13,929,820 |
| 2025-11-05 | 35.45 | -42.3737 | -37.4541 | -4.9196 | 1,606.29 | 1,849.83 | 2,369.14 | 20.44 | 0.1521 | 13,783,237 |
| 2025-11-04 | 40.08 | -38.2881 | -36.2242 | -2.0639 | 1,616.53 | 1,861.38 | 2,383.60 | 19.66 | 0.1494 | 14,001,278 |
| 2025-11-03 | 35.97 | -37.7092 | -35.7082 | -2.0009 | 1,622.48 | 1,871.60 | 2,397.44 | 19.07 | 0.1499 | 13,801,578 |
| 2025-10-31 | 39.41 | -33.6726 | -35.2080 | 1.5354 | 1,631.90 | 1,883.07 | 2,411.97 | 18.71 | 0.1428 | 14,037,511 |
| 2025-10-30 | 42.46 | -31.7980 | -35.5918 | 3.7938 | 1,638.41 | 1,893.69 | 2,426.12 | 19.01 | 0.1389 | 14,221,398 |
| 2025-10-29 | 50.32 | -31.9974 | -36.5403 | 4.5429 | 1,642.45 | 1,903.64 | 2,440.01 | 19.69 | 0.1382 | 14,420,348 |
| 2025-10-28 | 42.05 | -38.4046 | -37.6760 | -0.7286 | 1,640.08 | 1,911.73 | 2,453.03 | 20.73 | 0.1385 | 14,197,375 |
| 2025-10-27 | 34.13 | -40.5257 | -37.4938 | -3.0319 | 1,643.14 | 1,921.93 | 2,467.18 | 21.46 | 0.1365 | 13,930,097 |
| 2025-10-24 | 37.41 | -38.3672 | -36.7359 | -1.6314 | 1,650.95 | 1,933.89 | 2,482.28 | 20.93 | 0.1269 | 14,085,815 |
| 2025-10-23 | 38.59 | -38.0069 | -36.3280 | -1.6789 | 1,656.52 | 1,945.27 | 2,497.14 | 20.66 | 0.1221 | 14,243,172 |
| 2025-10-22 | 41.27 | -38.0123 | -35.9083 | -2.1040 | 1,661.63 | 1,956.71 | 2,512.08 | 20.73 | 0.1177 | 14,418,607 |
| 2025-10-21 | 34.36 | -39.7063 | -35.3823 | -4.3240 | 1,664.95 | 1,967.78 | 2,526.91 | 20.40 | 0.1158 | 14,317,492 |
| 2025-10-20 | 30.79 | -37.6255 | -34.3013 | -3.3242 | 1,672.42 | 1,980.45 | 2,542.59 | 19.47 | 0.1077 | 14,156,660 |
| 2025-10-17 | 33.04 | -32.6914 | -33.4703 | 0.7789 | 1,682.47 | 1,994.13 | 2,558.82 | 18.82 | 0.0944 | 14,340,070 |
| 2025-10-16 | 35.01 | -28.2600 | -33.6650 | 5.4050 | 1,691.15 | 2,007.49 | 2,574.93 | 18.12 | 0.0860 | 15,094,891 |
| 2025-10-15 | 37.88 | -24.1274 | -35.0162 | 10.8888 | 1,698.74 | 2,020.66 | 2,591.00 | 18.77 | 0.0793 | 15,295,190 |
| 2025-10-14 | 42.49 | -21.1491 | -37.7384 | 16.5894 | 1,704.40 | 2,033.39 | 2,606.90 | 19.47 | 0.0770 | 15,597,176 |
| 2025-10-13 | 45.54 | -20.8073 | -41.8858 | 21.0785 | 1,706.76 | 2,045.31 | 2,622.44 | 20.66 | 0.0814 | 15,740,205 |
| 2025-10-10 | 48.64 | -22.3084 | -47.1554 | 24.8470 | 1,707.05 | 2,056.87 | 2,637.88 | 21.52 | 0.0810 | 15,873,142 |
| 2025-10-02 | 53.64 | -26.0380 | -53.3672 | 27.3291 | 1,705.16 | 2,068.12 | 2,653.22 | 21.65 | 0.0774 | 16,020,759 |
| 2025-10-01 | 49.60 | -33.5761 | -60.1994 | 26.6234 | 1,699.81 | 2,078.71 | 2,668.30 | 21.14 | 0.0649 | 15,842,098 |
| 2025-09-30 | 46.79 | -40.0617 | -66.8553 | 26.7936 | 1,696.63 | 2,090.53 | 2,684.07 | 21.21 | 0.0581 | 15,736,263 |
| 2025-09-29 | 47.08 | -46.0260 | -73.5537 | 27.5277 | 1,694.91 | 2,103.32 | 2,700.39 | 21.27 | 0.0596 | 15,855,692 |
| 2025-09-26 | 45.37 | -53.1729 | -80.4356 | 27.2627 | 1,692.79 | 2,116.49 | 2,716.95 | 21.34 | 0.0551 | 15,758,470 |
| 2025-09-25 | 45.87 | -60.4014 | -87.2513 | 26.8498 | 1,691.61 | 2,130.47 | 2,733.97 | 21.80 | 0.0544 | 15,947,176 |
| 2025-09-24 | 41.19 | -69.1564 | -93.9637 | 24.8073 | 1,689.89 | 2,144.79 | 2,751.22 | 22.28 | 0.0598 | 15,617,474 |
| 2025-09-23 | 34.40 | -76.1687 | -100.1655 | 23.9969 | 1,691.24 | 2,160.65 | 2,769.27 | 22.81 | 0.0617 | 15,007,080 |
| 2025-09-22 | 35.65 | -79.9383 | -106.1648 | 26.2265 | 1,696.95 | 2,178.40 | 2,788.30 | 23.01 | 0.0604 | 15,107,915 |
| 2025-09-19 | 34.46 | -84.9105 | -112.7214 | 27.8109 | 1,701.90 | 2,196.31 | 2,807.43 | 23.26 | 0.0589 | 15,000,231 |
| 2025-09-18 | 36.14 | -89.3091 | -119.6741 | 30.3650 | 1,708.10 | 2,215.07 | 2,827.00 | 23.68 | 0.0564 | 15,151,061 |
| 2025-09-17 | 36.22 | -95.5588 | -127.2654 | 31.7066 | 1,712.95 | 2,233.81 | 2,846.58 | 24.37 | 0.0562 | 15,276,652 |
| 2025-09-16 | 37.04 | -102.2476 | -135.1920 | 32.9444 | 1,718.21 | 2,253.16 | 2,866.48 | 24.63 | 0.0568 | 15,398,777 |
| 2025-09-15 | 34.14 | -110.3158 | -143.4281 | 33.1123 | 1,722.97 | 2,272.83 | 2,886.53 | 25.12 | 0.0578 | 15,263,983 |
| 2025-09-12 | 33.60 | -116.8711 | -151.7062 | 34.8351 | 1,730.44 | 2,293.88 | 2,907.28 | 25.31 | 0.0573 | 15,172,031 |
| 2025-09-11 | 35.28 | -123.1307 | -160.4150 | 37.2843 | 1,739.11 | 2,315.77 | 2,928.45 | 25.51 | 0.0649 | 15,328,964 |
| 2025-09-10 | 34.55 | -131.8748 | -169.7360 | 37.8613 | 1,746.07 | 2,337.56 | 2,949.55 | 25.91 | 0.0647 | 15,252,828 |
| 2025-09-09 | 30.55 | -140.5063 | -179.2013 | 38.6950 | 1,754.40 | 2,360.29 | 2,971.10 | 26.07 | 0.0711 | 15,120,533 |
| 2025-09-08 | 32.27 | -146.1195 | -188.8751 | 42.7556 | 1,767.07 | 2,384.91 | 2,993.57 | 26.38 | 0.0664 | 15,348,358 |
| 2025-09-05 | 32.43 | -154.3150 | -199.5640 | 45.2490 | 1,777.81 | 2,409.31 | 3,015.90 | 26.91 | 0.1602 | 15,457,850 |
| 2025-09-04 | 33.60 | -162.8363 | -210.8762 | 48.0399 | 1,789.37 | 2,434.44 | 3,038.56 | 27.55 | 0.2125 | 15,564,079 |
| 2025-09-03 | 33.65 | -173.5841 | -222.8862 | 49.3021 | 1,799.83 | 2,459.68 | 3,061.22 | 28.40 | 0.2538 | 15,664,619 |
| 2025-09-02 | 35.08 | -184.8792 | -235.2117 | 50.3326 | 1,811.29 | 2,485.73 | 3,084.25 | 29.48 | 0.2893 | 15,782,218 |
| 2025-09-01 | 29.29 | -199.5593 | -247.7949 | 48.2356 | 1,820.90 | 2,511.69 | 3,107.18 | 30.61 | 0.3074 | 15,491,575 |
| 2025-08-29 | 31.00 | -209.2847 | -259.8538 | 50.5691 | 1,837.84 | 2,540.56 | 3,131.50 | 31.35 | 0.3141 | 15,716,190 |
| 2025-08-28 | 32.32 | -222.7265 | -272.4960 | 49.7696 | 1,852.34 | 2,569.06 | 3,155.56 | 32.66 | 0.3216 | 15,890,478 |
| 2025-08-27 | 29.54 | -239.6979 | -284.9384 | 45.2405 | 1,865.22 | 2,597.50 | 3,179.52 | 33.86 | 0.3349 | 15,635,637 |
| 2025-08-26 | 29.58 | -254.8186 | -296.2486 | 41.4299 | 1,882.61 | 2,627.92 | 3,204.39 | 34.77 | 0.3517 | 15,734,174 |
| 2025-08-25 | 27.35 | -270.5135 | -306.6060 | 36.0925 | 1,901.73 | 2,659.34 | 3,229.65 | 35.74 | 0.3723 | 15,545,594 |
| 2025-08-22 | 27.86 | -283.9639 | -315.6292 | 31.6653 | 1,925.60 | 2,692.71 | 3,255.78 | 36.35 | 0.3980 | 15,724,290 |
| 2025-08-21 | 25.79 | -298.6301 | -323.5455 | 24.9154 | 1,950.29 | 2,726.67 | 3,282.08 | 36.71 | 0.4324 | 15,575,697 |
| 2025-08-20 | 25.18 | -310.3586 | -329.7743 | 19.4157 | 1,980.32 | 2,762.66 | 3,309.26 | 36.86 | 0.4666 | 15,450,072 |
| 2025-08-19 | 25.18 | -319.9996 | -334.6282 | 14.6287 | 2,014.36 | 2,800.14 | 3,337.03 | 36.80 | 0.4799 | 15,450,072 |
| 2025-08-18 | 25.12 | -327.6504 | -338.2854 | 10.6350 | 2,051.97 | 2,838.89 | 3,365.26 | 36.80 | 0.4724 | 15,207,390 |
| 2025-08-14 | 27.13 | -332.5480 | -340.9442 | 8.3962 | 2,093.66 | 2,878.98 | 3,393.99 | 36.89 | 0.4585 | 15,562,293 |
| 2025-08-13 | 23.19 | -343.1257 | -343.0432 | -0.0825 | 2,130.25 | 2,917.39 | 3,421.69 | 37.03 | 0.4687 | 14,558,695 |
| 2025-08-12 | 19.34 | -345.3230 | -343.0226 | -2.3005 | 2,177.22 | 2,959.20 | 3,450.89 | 36.47 | 0.6425 | 13,537,819 |
| 2025-08-11 | 20.15 | -337.0975 | -342.4475 | 5.3500 | 2,235.35 | 3,004.43 | 3,481.58 | 35.31 | 0.7110 | 14,698,701 |
| 2025-08-08 | 25.96 | -326.8882 | -343.7849 | 16.8967 | 2,294.23 | 3,049.46 | 3,511.92 | 34.06 | 0.7413 | 19,900,055 |
| 2025-08-07 | 26.20 | -338.9354 | -348.0091 | 9.0737 | 2,328.47 | 3,086.09 | 3,537.86 | 33.91 | 0.7760 | 20,227,402 |
| 2025-08-06 | 26.61 | -350.4003 | -350.2776 | -0.1227 | 2,365.25 | 3,123.61 | 3,564.06 | 33.78 | 0.7957 | 20,410,630 |
| 2025-08-05 | 27.11 | -361.7695 | -350.2469 | -11.5227 | 2,404.02 | 3,161.80 | 3,590.39 | 33.78 | 0.8065 | 20,500,650 |
| 2025-08-04 | 24.16 | -373.3606 | -347.3662 | -25.9944 | 2,444.44 | 3,200.51 | 3,616.79 | 33.79 | 0.8017 | 20,264,831 |
| 2025-08-01 | 22.96 | -377.5316 | -340.8676 | -36.6640 | 2,494.49 | 3,242.26 | 3,644.48 | 32.89 | 0.7794 | 20,173,418 |
| 2025-07-31 | 23.06 | -375.2258 | -331.7016 | -43.5242 | 2,552.01 | 3,286.13 | 3,672.99 | 31.93 | 0.7580 | 20,377,699 |
| 2025-07-30 | 23.85 | -367.4358 | -320.8206 | -46.6152 | 2,614.96 | 3,331.28 | 3,701.88 | 30.92 | 0.7148 | 20,765,428 |
| 2025-07-29 | 24.86 | -357.3411 | -309.1668 | -48.1743 | 2,679.17 | 3,376.24 | 3,730.40 | 29.89 | 0.6681 | 21,226,265 |
| 2025-07-28 | 25.79 | -345.8771 | -297.1232 | -48.7539 | 2,743.29 | 3,420.52 | 3,758.31 | 29.01 | 0.6156 | 21,859,496 |
| 2025-07-25 | 27.22 | -332.3230 | -284.9347 | -47.3883 | 2,807.85 | 3,464.27 | 3,785.67 | 28.19 | 0.5627 | 22,361,569 |
| 2025-07-24 | 28.78 | -319.3529 | -273.0876 | -46.2653 | 2,869.73 | 3,506.45 | 3,811.99 | 27.31 | 0.5162 | 23,431,634 |
| 2025-07-23 | 30.30 | -307.8260 | -261.5213 | -46.3047 | 2,928.12 | 3,546.84 | 3,837.15 | 26.89 | 0.4772 | 24,174,252 |
| 2025-07-22 | 29.53 | -297.7996 | -249.9452 | -47.8544 | 2,983.18 | 3,585.54 | 3,861.22 | 26.57 | 0.4390 | 23,255,922 |
| 2025-07-21 | 27.10 | -278.6342 | -237.9816 | -40.6527 | 3,046.15 | 3,626.24 | 3,886.03 | 26.14 | 0.4007 | 22,024,581 |
| 2025-07-18 | 27.43 | -243.5013 | -227.8184 | -15.6829 | 3,122.59 | 3,670.52 | 3,912.35 | 25.47 | 0.3498 | 23,156,544 |
| 2025-07-17 | 29.41 | -197.6624 | -223.8977 | 26.2353 | 3,204.44 | 3,715.45 | 3,938.69 | 24.91 | 0.3275 | 25,590,677 |
| 2025-07-16 | 47.01 | -151.0439 | -230.4565 | 79.4125 | 3,279.64 | 3,756.99 | 3,963.04 | 24.57 | 0.3348 | 34,021,768 |
| 2025-07-15 | 44.74 | -171.8175 | -250.3096 | 78.4921 | 3,277.50 | 3,772.48 | 3,974.18 | 26.17 | 0.3711 | 32,604,040 |
| 2025-07-14 | 43.62 | -189.7239 | -269.9326 | 80.2087 | 3,281.45 | 3,790.53 | 3,986.52 | 27.75 | 0.4099 | 30,716,613 |
| 2025-07-11 | 42.71 | -206.7648 | -289.9848 | 83.2200 | 3,288.97 | 3,810.21 | 3,999.57 | 29.45 | 0.4123 | 28,114,632 |
| 2025-07-10 | 43.10 | -222.9623 | -310.7898 | 87.8275 | 3,299.91 | 3,831.41 | 4,013.26 | 30.28 | 0.4086 | 28,557,479 |
| 2025-07-09 | 44.08 | -241.9203 | -332.7467 | 90.8264 | 3,310.43 | 3,852.81 | 4,026.93 | 31.18 | 0.5426 | 29,707,426 |
| 2025-07-08 | 42.41 | -266.6715 | -355.4533 | 88.7818 | 3,317.84 | 3,873.58 | 4,040.15 | 32.39 | 0.6686 | 29,306,127 |
| 2025-07-07 | 41.52 | -288.7842 | -377.6487 | 88.8645 | 3,331.82 | 3,896.92 | 4,054.53 | 33.36 | 0.7719 | 28,923,103 |
| 2025-07-04 | 45.53 | -309.7530 | -399.8649 | 90.1118 | 3,350.44 | 3,922.07 | 4,069.65 | 34.42 | 0.8623 | 29,452,054 |
| 2025-07-03 | 41.10 | -350.8477 | -422.3928 | 71.5451 | 3,351.54 | 3,941.81 | 4,081.91 | 35.81 | 0.9305 | 28,903,673 |
| 2025-07-02 | 41.10 | -382.4144 | -440.2791 | 57.8647 | 3,369.07 | 3,967.46 | 4,096.98 | 36.72 | 0.9913 | 28,903,673 |
| 2025-07-01 | 36.97 | -417.1426 | -454.7453 | 37.6026 | 3,388.44 | 3,993.98 | 4,112.31 | 37.48 | 1.0421 | 28,022,290 |
| 2025-06-30 | 36.83 | -440.6373 | -464.1459 | 23.5086 | 3,425.12 | 4,026.32 | 4,130.33 | 37.96 | 1.0810 | 27,788,613 |
| 2025-06-27 | 38.95 | -463.7066 | -470.0231 | 6.3164 | 3,466.19 | 4,059.93 | 4,148.74 | 38.80 | 1.1034 | 28,009,954 |
| 2025-06-26 | 40.70 | -499.6431 | -471.6022 | -28.0409 | 3,497.89 | 4,090.26 | 4,165.27 | 40.06 | 1.1187 | 28,241,713 |
| 2025-06-25 | 39.12 | -548.9344 | -464.5919 | -84.3425 | 3,521.88 | 4,118.07 | 4,180.32 | 41.41 | 1.1181 | 27,487,488 |
| 2025-06-24 | 26.40 | -597.2454 | -443.5063 | -153.7390 | 3,555.23 | 4,149.02 | 4,196.71 | 42.62 | 1.0991 | 25,627,450 |
| 2025-06-23 | 25.12 | -603.8932 | -405.0716 | -198.8217 | 3,639.99 | 4,196.45 | 4,221.03 | 41.91 | 1.0489 | 25,299,577 |
| 2025-06-20 | 17.29 | -599.5217 | -355.3661 | -244.1556 | 3,737.89 | 4,246.83 | 4,246.42 | 40.64 | 0.9889 | 25,013,644 |
| 2025-06-19 | 16.25 | -561.2945 | -294.3272 | -266.9673 | 3,870.82 | 4,306.90 | 4,276.19 | 38.46 | 0.9004 | 24,866,055 |
| 2025-06-18 | 16.54 | -501.2839 | -227.5854 | -273.6984 | 4,020.91 | 4,370.01 | 4,306.97 | 36.09 | 0.7965 | 25,020,400 |
| 2025-06-17 | 14.50 | -421.9788 | -159.1608 | -262.8180 | 4,182.06 | 4,433.74 | 4,337.51 | 33.54 | 0.6806 | 24,598,896 |
| 2025-06-16 | 16.49 | -308.0007 | -93.4563 | -214.5444 | 4,367.01 | 4,501.83 | 4,369.65 | 30.82 | 0.5289 | 25,183,692 |
| 2025-06-13 | 17.76 | -193.1705 | -39.8202 | -153.3503 | 4,535.12 | 4,560.54 | 4,396.54 | 28.02 | 0.3860 | 26,888,299 |
| 2025-06-12 | 33.44 | -63.6502 | -1.4826 | -62.1675 | 4,700.40 | 4,614.63 | 4,420.60 | 25.39 | 0.2087 | 34,008,498 |
| 2025-06-11 | 38.82 | -26.7184 | 14.0592 | -40.7776 | 4,749.39 | 4,627.49 | 4,423.71 | 24.63 | 0.1918 | 34,157,019 |
| 2025-06-10 | 41.73 | -1.0823 | 24.2536 | -25.3359 | 4,780.90 | 4,633.51 | 4,423.27 | 24.25 | 0.1858 | 34,314,477 |
| 2025-06-09 | 46.22 | 21.4726 | 30.5876 | -9.1150 | 4,805.20 | 4,636.34 | 4,421.14 | 24.05 | 0.2011 | 34,478,006 |
| 2025-06-05 | 46.22 | 35.6940 | 32.8664 | 2.8277 | 4,817.33 | 4,634.52 | 4,416.62 | 23.85 | 0.2275 | 34,478,006 |
| 2025-06-04 | 51.13 | 53.3265 | 32.1595 | 21.1671 | 4,830.74 | 4,632.64 | 4,412.03 | 24.15 | 0.2370 | 34,584,106 |
| 2025-06-02 | 55.07 | 60.2927 | 26.8677 | 33.4250 | 4,830.29 | 4,625.78 | 4,404.92 | 25.01 | 0.2517 | 34,695,894 |
| 2025-05-30 | 61.34 | 57.6162 | 18.5114 | 39.1048 | 4,818.74 | 4,615.13 | 4,395.93 | 26.09 | 0.2619 | 34,751,872 |
| 2025-05-29 | 62.22 | 38.0892 | 8.7352 | 29.3540 | 4,790.18 | 4,599.03 | 4,384.26 | 27.25 | 0.2724 | 34,967,726 |
| 2025-05-28 | 63.05 | 10.5753 | 1.3967 | 9.1785 | 4,756.52 | 4,581.71 | 4,372.07 | 28.91 | 0.2794 | 35,267,653 |
| 2025-05-27 | 57.33 | -26.7327 | -0.8979 | -25.8348 | 4,717.20 | 4,563.13 | 4,359.33 | 31.10 | 0.2880 | 35,060,876 |
| 2025-05-26 | 44.01 | -52.0715 | 5.5608 | -57.6323 | 4,696.38 | 4,551.20 | 4,349.99 | 32.58 | 0.2986 | 34,798,992 |
| 2025-05-23 | 45.12 | -47.5101 | 19.9689 | -67.4790 | 4,710.74 | 4,550.90 | 4,346.46 | 32.69 | 0.3039 | 34,945,728 |
| 2025-05-22 | 43.59 | -44.0516 | 36.8386 | -80.8903 | 4,723.45 | 4,549.57 | 4,342.37 | 32.58 | 0.3030 | 34,903,461 |
| 2025-05-21 | 43.38 | -35.4330 | 57.0612 | -92.4942 | 4,741.18 | 4,549.39 | 4,338.79 | 32.45 | 0.2964 | 34,796,937 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.