엔피 (291230)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,066
전일대비: -33 (-3.00%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 28.95 | -60.2042 | -51.0683 | -9.1359 | 1,173.96 | 1,304.87 | 1,446.78 | 25.94 | 0.2849 | 824,450,324 |
| 2025-11-13 | 32.01 | -57.7884 | -48.7843 | -9.0041 | 1,185.32 | 1,312.97 | 1,453.18 | 24.91 | 0.2688 | 824,539,837 |
| 2025-11-12 | 31.19 | -57.2243 | -46.5333 | -10.6910 | 1,194.41 | 1,320.22 | 1,459.13 | 24.04 | 0.2568 | 824,490,903 |
| 2025-11-11 | 30.21 | -55.2647 | -43.8606 | -11.4041 | 1,204.88 | 1,327.85 | 1,465.25 | 23.09 | 0.2375 | 824,355,896 |
| 2025-11-10 | 33.97 | -51.4506 | -41.0095 | -10.4411 | 1,216.97 | 1,335.92 | 1,471.55 | 22.30 | 0.2143 | 824,447,919 |
| 2025-11-07 | 24.65 | -50.1104 | -38.3992 | -11.7112 | 1,225.91 | 1,342.83 | 1,477.26 | 20.59 | 0.2005 | 824,349,828 |
| 2025-11-06 | 29.05 | -43.0892 | -35.4715 | -7.6177 | 1,240.53 | 1,351.50 | 1,483.82 | 18.75 | 0.1673 | 824,663,736 |
| 2025-11-05 | 31.24 | -38.7953 | -33.5670 | -5.2282 | 1,251.22 | 1,358.71 | 1,489.62 | 17.83 | 0.1477 | 824,817,597 |
| 2025-11-04 | 35.67 | -34.9904 | -32.2600 | -2.7304 | 1,260.72 | 1,365.41 | 1,495.14 | 16.87 | 0.1359 | 824,988,891 |
| 2025-11-03 | 31.75 | -33.5960 | -31.5774 | -2.0186 | 1,267.11 | 1,371.01 | 1,500.10 | 16.36 | 0.1325 | 824,728,376 |
| 2025-10-31 | 33.77 | -29.5966 | -31.0727 | 1.4761 | 1,275.96 | 1,377.39 | 1,505.43 | 16.40 | 0.1227 | 824,921,439 |
| 2025-10-30 | 36.66 | -25.8942 | -31.4417 | 5.5475 | 1,283.86 | 1,383.37 | 1,510.54 | 16.54 | 0.1170 | 825,126,091 |
| 2025-10-29 | 39.97 | -23.2355 | -32.8286 | 9.5931 | 1,290.05 | 1,388.74 | 1,515.34 | 17.43 | 0.1147 | 825,262,164 |
| 2025-10-28 | 45.63 | -22.0496 | -35.2269 | 13.1773 | 1,294.27 | 1,393.44 | 1,519.80 | 18.52 | 0.1174 | 825,430,483 |
| 2025-10-27 | 48.57 | -23.9825 | -38.5212 | 14.5387 | 1,295.03 | 1,397.05 | 1,523.72 | 18.34 | 0.1292 | 825,522,720 |
| 2025-10-24 | 45.91 | -27.8317 | -42.1559 | 14.3242 | 1,294.09 | 1,400.20 | 1,527.41 | 18.14 | 0.1428 | 825,404,421 |
| 2025-10-23 | 41.92 | -30.9143 | -45.7369 | 14.8226 | 1,294.52 | 1,403.94 | 1,531.40 | 17.92 | 0.1651 | 825,295,178 |
| 2025-10-22 | 48.95 | -32.3628 | -49.4426 | 17.0797 | 1,297.10 | 1,408.48 | 1,535.79 | 17.85 | 0.1883 | 825,427,906 |
| 2025-10-21 | 50.64 | -38.0173 | -53.7125 | 15.6952 | 1,295.53 | 1,411.75 | 1,539.55 | 17.10 | 0.2005 | 825,599,845 |
| 2025-10-20 | 47.06 | -45.5979 | -57.6363 | 12.0384 | 1,292.85 | 1,414.82 | 1,543.23 | 16.11 | 0.2143 | 825,319,540 |
| 2025-10-17 | 43.23 | -52.6757 | -60.6459 | 7.9702 | 1,291.89 | 1,418.65 | 1,547.28 | 15.71 | 0.2305 | 825,144,828 |
| 2025-10-16 | 42.42 | -59.0088 | -62.6384 | 3.6297 | 1,292.82 | 1,423.25 | 1,551.72 | 15.33 | 0.2448 | 824,971,899 |
| 2025-10-15 | 31.75 | -65.8265 | -63.5459 | -2.2807 | 1,294.28 | 1,428.13 | 1,556.31 | 14.92 | 0.2592 | 824,709,983 |
| 2025-10-14 | 23.95 | -68.7855 | -62.9757 | -5.8098 | 1,300.83 | 1,434.78 | 1,561.76 | 15.89 | 0.2660 | 824,546,206 |
| 2025-10-13 | 25.20 | -68.7108 | -61.5232 | -7.1876 | 1,311.03 | 1,442.61 | 1,567.77 | 16.90 | 0.2602 | 824,663,258 |
| 2025-10-10 | 24.36 | -68.9397 | -59.7263 | -9.2133 | 1,320.92 | 1,450.25 | 1,573.66 | 17.63 | 0.2545 | 824,573,149 |
| 2025-10-02 | 27.73 | -67.9236 | -57.4230 | -10.5006 | 1,332.18 | 1,458.26 | 1,579.71 | 18.90 | 0.2439 | 824,692,979 |
| 2025-10-01 | 15.64 | -69.2023 | -54.7979 | -14.4044 | 1,340.93 | 1,465.36 | 1,585.27 | 20.19 | 0.2357 | 824,153,491 |
| 2025-09-30 | 16.36 | -65.8570 | -51.1968 | -14.6602 | 1,354.72 | 1,474.01 | 1,591.57 | 19.07 | 0.2142 | 824,229,625 |
| 2025-09-29 | 17.44 | -61.7492 | -47.5317 | -14.2175 | 1,368.79 | 1,482.59 | 1,597.80 | 18.19 | 0.1901 | 824,344,482 |
| 2025-09-26 | 17.12 | -57.2371 | -43.9773 | -13.2598 | 1,382.66 | 1,490.91 | 1,603.87 | 17.39 | 0.1676 | 824,244,399 |
| 2025-09-25 | 19.49 | -50.5437 | -40.6624 | -9.8813 | 1,398.10 | 1,499.56 | 1,610.05 | 16.67 | 0.1454 | 824,352,999 |
| 2025-09-24 | 21.88 | -44.7270 | -38.1921 | -6.5349 | 1,411.59 | 1,507.34 | 1,615.76 | 15.89 | 0.1216 | 824,762,493 |
| 2025-09-23 | 26.57 | -39.6050 | -36.5583 | -3.0467 | 1,423.44 | 1,514.40 | 1,621.09 | 16.37 | 0.1030 | 825,039,745 |
| 2025-09-22 | 28.74 | -37.0733 | -35.7967 | -1.2766 | 1,431.80 | 1,520.18 | 1,625.74 | 17.38 | 0.0954 | 825,219,757 |
| 2025-09-19 | 33.17 | -35.0335 | -35.4775 | 0.4440 | 1,439.25 | 1,525.57 | 1,630.19 | 17.72 | 0.0899 | 825,420,560 |
| 2025-09-18 | 36.09 | -34.9749 | -35.5885 | 0.6136 | 1,444.33 | 1,530.13 | 1,634.21 | 16.90 | 0.0892 | 825,546,364 |
| 2025-09-17 | 28.90 | -36.1224 | -35.7419 | -0.3804 | 1,448.16 | 1,534.27 | 1,638.02 | 16.01 | 0.0923 | 825,191,343 |
| 2025-09-16 | 31.23 | -34.9233 | -35.6468 | 0.7235 | 1,454.59 | 1,539.27 | 1,642.23 | 17.16 | 0.0901 | 825,435,561 |
| 2025-09-15 | 33.76 | -34.4122 | -35.8277 | 1.4155 | 1,460.13 | 1,543.92 | 1,646.27 | 17.85 | 0.0972 | 825,609,352 |
| 2025-09-12 | 34.63 | -34.7866 | -36.1816 | 1.3950 | 1,464.67 | 1,548.22 | 1,650.13 | 18.33 | 0.1018 | 825,788,046 |
| 2025-09-11 | 37.30 | -35.2675 | -36.5303 | 1.2628 | 1,469.16 | 1,552.50 | 1,653.96 | 18.15 | 0.1111 | 825,938,786 |
| 2025-09-10 | 38.21 | -36.8957 | -36.8460 | -0.0497 | 1,472.55 | 1,556.41 | 1,657.61 | 17.49 | 0.1141 | 826,015,417 |
| 2025-09-09 | 33.04 | -38.9462 | -36.8336 | -2.1126 | 1,475.76 | 1,560.29 | 1,661.23 | 16.78 | 0.1176 | 825,948,151 |
| 2025-09-08 | 34.46 | -39.2660 | -36.3054 | -2.9606 | 1,481.10 | 1,564.88 | 1,665.20 | 16.32 | 0.1184 | 826,015,410 |
| 2025-09-05 | 34.17 | -40.0194 | -35.5653 | -4.4542 | 1,486.06 | 1,569.32 | 1,669.09 | 15.75 | 0.1214 | 825,952,378 |
| 2025-09-04 | 30.12 | -40.2972 | -34.4517 | -5.8455 | 1,491.65 | 1,573.94 | 1,673.05 | 15.45 | 0.1251 | 825,898,920 |
| 2025-09-03 | 30.62 | -38.6400 | -32.9903 | -5.6497 | 1,499.30 | 1,579.19 | 1,677.32 | 15.03 | 0.1166 | 825,940,369 |
| 2025-09-02 | 30.36 | -36.3702 | -31.5779 | -4.7923 | 1,507.33 | 1,584.48 | 1,681.60 | 14.79 | 0.1090 | 825,856,431 |
| 2025-09-01 | 33.61 | -32.8422 | -30.3799 | -2.4623 | 1,516.31 | 1,589.99 | 1,685.96 | 14.35 | 0.0988 | 826,026,718 |
| 2025-08-29 | 41.19 | -30.6106 | -29.7643 | -0.8463 | 1,523.39 | 1,594.77 | 1,689.94 | 13.22 | 0.0897 | 826,150,068 |
| 2025-08-28 | 34.61 | -32.4079 | -29.5527 | -2.8552 | 1,525.96 | 1,598.02 | 1,693.15 | 11.25 | 0.1015 | 826,040,477 |
| 2025-08-27 | 36.18 | -31.7869 | -28.8389 | -2.9480 | 1,531.33 | 1,602.19 | 1,696.82 | 8.94 | 0.0949 | 826,258,476 |
| 2025-08-26 | 36.18 | -31.5501 | -28.1019 | -3.4481 | 1,536.20 | 1,606.16 | 1,700.38 | 9.17 | 0.0898 | 826,258,476 |
| 2025-08-25 | 36.61 | -30.7889 | -27.2399 | -3.5490 | 1,541.59 | 1,610.27 | 1,704.00 | 9.42 | 0.0837 | 826,293,943 |
| 2025-08-22 | 36.14 | -29.6750 | -26.3526 | -3.3224 | 1,547.23 | 1,614.41 | 1,707.63 | 9.62 | 0.0771 | 826,215,739 |
| 2025-08-21 | 37.69 | -27.6180 | -25.5220 | -2.0959 | 1,553.68 | 1,618.76 | 1,711.35 | 10.31 | 0.0693 | 826,294,559 |
| 2025-08-20 | 38.45 | -25.8126 | -24.9980 | -0.8145 | 1,559.54 | 1,622.86 | 1,714.94 | 11.01 | 0.0631 | 826,375,391 |
| 2025-08-19 | 42.91 | -23.7437 | -24.7944 | 1.0507 | 1,565.39 | 1,626.89 | 1,718.48 | 11.76 | 0.0616 | 826,504,747 |
| 2025-08-18 | 41.58 | -24.1177 | -25.0571 | 0.9394 | 1,568.38 | 1,629.93 | 1,721.53 | 12.37 | 0.0739 | 826,441,940 |
| 2025-08-14 | 45.22 | -23.5315 | -25.2920 | 1.7605 | 1,572.42 | 1,633.32 | 1,724.75 | 11.96 | 0.0766 | 826,488,142 |
| 2025-08-13 | 40.77 | -25.0883 | -25.7321 | 0.6438 | 1,574.14 | 1,635.94 | 1,727.59 | 11.45 | 0.0808 | 826,425,785 |
| 2025-08-12 | 41.82 | -24.2667 | -25.8930 | 1.6263 | 1,578.58 | 1,639.47 | 1,730.88 | 11.49 | 0.0822 | 826,549,170 |
| 2025-08-11 | 43.11 | -23.6798 | -26.2996 | 2.6198 | 1,582.64 | 1,642.84 | 1,734.08 | 12.14 | 0.0983 | 826,601,756 |
| 2025-08-08 | 45.04 | -23.6043 | -26.9546 | 3.3503 | 1,586.08 | 1,645.99 | 1,737.18 | 12.99 | 0.1012 | 826,665,039 |
| 2025-08-07 | 47.28 | -24.6919 | -27.7921 | 3.1002 | 1,588.29 | 1,648.73 | 1,740.07 | 13.42 | 0.1062 | 826,706,923 |
| 2025-08-06 | 41.93 | -27.4519 | -28.5672 | 1.1153 | 1,588.96 | 1,650.99 | 1,742.73 | 14.08 | 0.1152 | 826,642,212 |
| 2025-08-05 | 44.39 | -27.1135 | -28.8460 | 1.7325 | 1,593.27 | 1,654.48 | 1,746.00 | 15.04 | 0.1228 | 826,686,146 |
| 2025-08-04 | 45.76 | -28.3235 | -29.2791 | 0.9556 | 1,595.93 | 1,657.42 | 1,748.99 | 16.09 | 0.1261 | 826,742,719 |
| 2025-08-01 | 42.62 | -30.5760 | -29.5180 | -1.0580 | 1,597.71 | 1,660.07 | 1,751.85 | 17.23 | 0.1263 | 826,593,589 |
| 2025-07-31 | 50.65 | -30.8681 | -29.2535 | -1.6146 | 1,601.89 | 1,663.53 | 1,755.11 | 17.96 | 0.1227 | 826,745,989 |
| 2025-07-30 | 35.79 | -37.1047 | -28.8499 | -8.2548 | 1,599.98 | 1,665.01 | 1,757.38 | 19.19 | 0.1229 | 826,501,074 |
| 2025-07-29 | 33.29 | -36.1760 | -26.7862 | -9.3897 | 1,606.51 | 1,669.32 | 1,761.07 | 18.40 | 0.1156 | 826,388,697 |
| 2025-07-28 | 34.19 | -33.3444 | -24.4388 | -8.9056 | 1,614.88 | 1,674.14 | 1,765.00 | 17.06 | 0.1039 | 826,473,414 |
| 2025-07-25 | 34.96 | -30.0598 | -22.2124 | -7.8474 | 1,623.29 | 1,678.86 | 1,768.87 | 15.69 | 0.0927 | 826,869,269 |
| 2025-07-24 | 37.53 | -26.1430 | -20.2505 | -5.8925 | 1,631.84 | 1,683.50 | 1,772.68 | 14.78 | 0.0804 | 826,956,431 |
| 2025-07-23 | 38.09 | -23.1053 | -18.7774 | -4.3279 | 1,638.88 | 1,687.51 | 1,776.17 | 13.99 | 0.0740 | 827,063,213 |
| 2025-07-22 | 41.59 | -19.4011 | -17.6954 | -1.7057 | 1,646.13 | 1,691.50 | 1,779.63 | 13.33 | 0.0754 | 827,152,871 |
| 2025-07-21 | 46.17 | -17.4455 | -17.2690 | -0.1765 | 1,650.99 | 1,694.60 | 1,782.65 | 13.71 | 0.0802 | 827,277,791 |
| 2025-07-18 | 42.65 | -18.2594 | -17.2249 | -1.0345 | 1,652.67 | 1,696.62 | 1,785.13 | 14.61 | 0.0838 | 827,171,154 |
| 2025-07-17 | 42.77 | -16.8944 | -16.9663 | 0.0719 | 1,656.74 | 1,699.42 | 1,788.01 | 14.19 | 0.0930 | 827,227,034 |
| 2025-07-16 | 43.36 | -15.0082 | -16.9842 | 1.9760 | 1,661.13 | 1,702.28 | 1,790.92 | 13.89 | 0.0949 | 827,270,155 |
| 2025-07-15 | 51.14 | -12.8916 | -17.4782 | 4.5866 | 1,665.46 | 1,705.07 | 1,793.79 | 13.93 | 0.0995 | 827,353,942 |
| 2025-07-14 | 44.69 | -16.1116 | -18.6249 | 2.5133 | 1,663.93 | 1,705.92 | 1,795.70 | 13.97 | 0.1000 | 827,264,294 |
| 2025-07-11 | 46.31 | -15.7108 | -19.2532 | 3.5424 | 1,666.66 | 1,708.22 | 1,798.35 | 14.84 | 0.0994 | 827,312,578 |
| 2025-07-10 | 49.51 | -16.1925 | -20.1388 | 3.9463 | 1,668.41 | 1,710.19 | 1,800.85 | 15.92 | 0.1026 | 827,386,629 |
| 2025-07-09 | 51.98 | -18.9136 | -21.1254 | 2.2118 | 1,667.93 | 1,711.46 | 1,803.00 | 16.82 | 0.1183 | 827,432,158 |
| 2025-07-08 | 48.92 | -23.8425 | -21.6783 | -2.1642 | 1,665.61 | 1,712.18 | 1,804.89 | 17.67 | 0.1290 | 827,364,248 |
| 2025-07-07 | 45.08 | -27.5468 | -21.1373 | -6.4096 | 1,665.36 | 1,713.68 | 1,807.20 | 18.84 | 0.1371 | 827,316,930 |
| 2025-07-04 | 40.10 | -29.2269 | -19.5349 | -9.6921 | 1,667.81 | 1,716.11 | 1,809.97 | 19.43 | 0.1455 | 827,217,960 |
| 2025-07-03 | 42.04 | -27.7899 | -17.1119 | -10.6780 | 1,673.80 | 1,719.67 | 1,813.32 | 19.77 | 0.1385 | 827,293,410 |
| 2025-07-02 | 37.41 | -27.2823 | -14.4424 | -12.8400 | 1,678.62 | 1,722.78 | 1,816.43 | 19.83 | 0.1332 | 827,230,989 |
| 2025-07-01 | 39.61 | -23.3868 | -11.2324 | -12.1544 | 1,686.89 | 1,726.94 | 1,820.07 | 19.95 | 0.1217 | 827,295,667 |
| 2025-06-30 | 36.29 | -20.2127 | -8.1938 | -12.0189 | 1,693.83 | 1,730.53 | 1,823.41 | 20.05 | 0.1156 | 827,220,730 |
| 2025-06-27 | 38.45 | -13.8310 | -5.1891 | -8.6419 | 1,703.60 | 1,734.93 | 1,827.15 | 20.54 | 0.1014 | 827,293,073 |
| 2025-06-26 | 42.52 | -7.7245 | -3.0286 | -4.6959 | 1,712.08 | 1,738.72 | 1,830.58 | 21.34 | 0.0935 | 827,421,466 |
| 2025-06-25 | 48.25 | -3.6870 | -1.8546 | -1.8324 | 1,717.46 | 1,741.35 | 1,833.43 | 22.91 | 0.0955 | 827,556,667 |
| 2025-06-24 | 48.38 | -3.1638 | -1.3965 | -1.7673 | 1,718.56 | 1,742.52 | 1,835.56 | 23.75 | 0.0962 | 827,643,931 |
| 2025-06-23 | 46.20 | -2.5518 | -0.9547 | -1.5971 | 1,719.67 | 1,743.69 | 1,837.70 | 25.05 | 0.0962 | 827,476,062 |
| 2025-06-20 | 51.50 | -0.1044 | -0.5554 | 0.4509 | 1,722.58 | 1,745.44 | 1,840.15 | 26.44 | 0.0965 | 827,633,299 |
| 2025-06-19 | 48.50 | -1.2556 | -0.6681 | -0.5875 | 1,721.38 | 1,745.83 | 1,841.93 | 27.22 | 0.0959 | 827,548,275 |
| 2025-06-18 | 51.05 | -0.3647 | -0.5212 | 0.1565 | 1,722.48 | 1,747.01 | 1,844.13 | 28.31 | 0.0962 | 827,631,718 |
| 2025-06-17 | 45.30 | -1.2588 | -0.5604 | -0.6984 | 1,721.58 | 1,747.55 | 1,846.04 | 29.48 | 0.0957 | 827,413,124 |
| 2025-06-16 | 45.02 | 1.9966 | -0.3858 | 2.3824 | 1,725.11 | 1,749.57 | 1,848.69 | 31.63 | 0.0957 | 827,306,474 |
| 2025-06-13 | 48.96 | 6.3262 | -0.9813 | 7.3076 | 1,729.23 | 1,751.73 | 1,851.43 | 33.98 | 0.1017 | 827,423,989 |
| 2025-06-12 | 57.82 | 8.2986 | -2.8082 | 11.1068 | 1,730.20 | 1,752.80 | 1,853.64 | 36.50 | 0.1111 | 827,730,365 |
| 2025-06-11 | 56.92 | 4.1789 | -5.5849 | 9.7639 | 1,724.54 | 1,751.74 | 1,854.81 | 35.99 | 0.1169 | 827,644,827 |
| 2025-06-10 | 56.59 | -0.3254 | -8.0259 | 7.7005 | 1,719.12 | 1,750.92 | 1,856.13 | 35.41 | 0.1242 | 827,565,856 |
| 2025-06-09 | 59.65 | -5.7645 | -9.9510 | 4.1865 | 1,713.45 | 1,750.17 | 1,857.53 | 34.78 | 0.1246 | 827,700,477 |
| 2025-06-05 | 46.14 | -14.8628 | -10.9977 | -3.8652 | 1,704.87 | 1,748.65 | 1,858.58 | 34.10 | 0.1329 | 827,443,971 |
| 2025-06-04 | 48.76 | -15.0595 | -10.0314 | -5.0281 | 1,706.96 | 1,750.81 | 1,861.50 | 34.99 | 0.1340 | 827,522,587 |
| 2025-06-02 | 46.69 | -17.0259 | -8.7744 | -8.2516 | 1,707.27 | 1,752.40 | 1,864.14 | 35.52 | 0.1333 | 827,454,210 |
| 2025-05-30 | 42.20 | -17.8627 | -6.7115 | -11.1513 | 1,709.09 | 1,754.51 | 1,867.07 | 36.10 | 0.1319 | 827,392,816 |
| 2025-05-29 | 44.99 | -15.7183 | -3.9236 | -11.7946 | 1,714.15 | 1,757.68 | 1,870.53 | 37.44 | 0.1286 | 827,437,762 |
| 2025-05-28 | 41.89 | -15.0943 | -0.9750 | -14.1194 | 1,717.32 | 1,760.18 | 1,873.67 | 38.91 | 0.1250 | 827,367,901 |
| 2025-05-27 | 39.51 | -12.0421 | 2.5549 | -14.5969 | 1,722.94 | 1,763.44 | 1,877.19 | 40.37 | 0.1181 | 827,323,681 |
| 2025-05-26 | 44.09 | -6.4438 | 6.2041 | -12.6479 | 1,730.72 | 1,767.32 | 1,881.03 | 41.95 | 0.1087 | 827,403,442 |
| 2025-05-23 | 46.40 | -3.3792 | 9.3661 | -12.7453 | 1,735.00 | 1,769.94 | 1,884.24 | 42.51 | 0.1067 | 827,487,363 |
| 2025-05-22 | 43.19 | -1.3531 | 12.5524 | -13.9055 | 1,737.74 | 1,772.01 | 1,887.18 | 43.11 | 0.1024 | 827,374,285 |
| 2025-05-21 | 44.78 | 3.4927 | 16.0287 | -12.5361 | 1,743.08 | 1,774.89 | 1,890.55 | 44.09 | 0.0937 | 827,464,285 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.