피플바이오 (304840)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 2,015
전일대비: +287 (+16.61%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 72.66 | 39.9349 | -8.8032 | 48.7381 | 1,618.35 | 1,734.53 | 2,007.09 | 23.68 | 0.3628 | 202,643,557 |
| 2025-11-13 | 60.79 | 6.4919 | -20.9877 | 27.4796 | 1,576.60 | 1,725.02 | 2,006.95 | 20.97 | 0.2504 | 192,625,124 |
| 2025-11-12 | 52.11 | -7.0662 | -27.8576 | 20.7913 | 1,560.66 | 1,724.92 | 2,011.64 | 18.73 | 0.2236 | 190,424,678 |
| 2025-11-11 | 49.88 | -11.1340 | -33.0554 | 21.9214 | 1,556.63 | 1,729.18 | 2,018.58 | 18.55 | 0.2193 | 190,343,595 |
| 2025-11-10 | 49.88 | -13.3131 | -38.5357 | 25.2227 | 1,555.12 | 1,734.55 | 2,026.10 | 18.53 | 0.2173 | 190,343,595 |
| 2025-11-07 | 48.16 | -15.9007 | -44.8414 | 28.9407 | 1,553.44 | 1,740.09 | 2,033.75 | 17.91 | 0.2150 | 190,158,497 |
| 2025-11-06 | 54.31 | -16.6304 | -52.0766 | 35.4462 | 1,554.02 | 1,746.60 | 2,041.91 | 17.76 | 0.2157 | 190,278,702 |
| 2025-11-05 | 56.35 | -25.6689 | -60.9381 | 35.2692 | 1,546.02 | 1,750.56 | 2,048.84 | 16.77 | 0.2139 | 190,408,054 |
| 2025-11-04 | 60.94 | -39.3775 | -69.7554 | 30.3779 | 1,534.55 | 1,753.79 | 2,055.46 | 15.70 | 0.2040 | 190,703,752 |
| 2025-11-03 | 53.21 | -61.8000 | -77.3499 | 15.5499 | 1,516.18 | 1,755.31 | 2,061.28 | 14.50 | 0.1807 | 189,303,787 |
| 2025-10-31 | 36.64 | -77.5058 | -81.2374 | 3.7316 | 1,508.31 | 1,760.88 | 2,069.18 | 15.01 | 0.1893 | 188,391,945 |
| 2025-10-30 | 26.92 | -79.3194 | -82.1703 | 2.8509 | 1,517.29 | 1,772.34 | 2,080.04 | 15.99 | 0.1887 | 187,699,001 |
| 2025-10-29 | 33.61 | -73.5567 | -82.8830 | 9.3263 | 1,534.37 | 1,786.48 | 2,092.23 | 14.93 | 0.1717 | 188,019,275 |
| 2025-10-28 | 37.43 | -74.8043 | -85.2146 | 10.4103 | 1,543.25 | 1,797.89 | 2,103.02 | 14.44 | 0.1743 | 188,092,578 |
| 2025-10-27 | 39.00 | -79.5850 | -87.8171 | 8.2322 | 1,548.65 | 1,808.26 | 2,113.29 | 15.23 | 0.1865 | 188,158,560 |
| 2025-10-24 | 33.50 | -86.1583 | -89.8752 | 3.7169 | 1,552.93 | 1,818.44 | 2,123.46 | 16.08 | 0.1996 | 188,082,687 |
| 2025-10-23 | 29.70 | -89.8333 | -90.8044 | 0.9711 | 1,561.24 | 1,830.11 | 2,134.38 | 16.67 | 0.2102 | 188,022,468 |
| 2025-10-22 | 26.69 | -90.9772 | -91.0472 | 0.0700 | 1,572.73 | 1,842.93 | 2,145.85 | 17.33 | 0.2139 | 187,905,910 |
| 2025-10-21 | 30.14 | -89.3830 | -91.0647 | 1.6817 | 1,587.23 | 1,856.76 | 2,157.79 | 17.47 | 0.2147 | 187,995,921 |
| 2025-10-20 | 30.59 | -91.0373 | -91.4851 | 0.4478 | 1,598.10 | 1,869.39 | 2,169.12 | 18.27 | 0.2238 | 188,030,059 |
| 2025-10-17 | 28.61 | -92.4355 | -91.5971 | -0.8384 | 1,609.48 | 1,882.26 | 2,180.53 | 18.94 | 0.2269 | 187,962,758 |
| 2025-10-16 | 29.59 | -91.6537 | -91.3875 | -0.2662 | 1,623.32 | 1,895.96 | 2,192.34 | 19.81 | 0.2171 | 188,042,658 |
| 2025-10-15 | 30.36 | -90.8500 | -91.3209 | 0.4709 | 1,637.03 | 1,909.62 | 2,204.09 | 20.76 | 0.2006 | 188,103,195 |
| 2025-10-14 | 29.80 | -89.7246 | -91.4387 | 1.7141 | 1,650.93 | 1,923.33 | 2,215.84 | 21.84 | 0.1832 | 188,050,612 |
| 2025-10-13 | 31.53 | -86.5757 | -91.8672 | 5.2914 | 1,666.71 | 1,937.65 | 2,227.86 | 23.03 | 0.1654 | 188,158,225 |
| 2025-10-10 | 33.39 | -84.2501 | -93.1900 | 8.9399 | 1,681.11 | 1,951.47 | 2,239.59 | 24.70 | 0.1523 | 188,212,114 |
| 2025-10-02 | 37.50 | -83.1109 | -95.4250 | 12.3141 | 1,693.85 | 1,964.74 | 2,251.01 | 26.44 | 0.1450 | 188,351,035 |
| 2025-10-01 | 35.53 | -86.5570 | -98.5035 | 11.9465 | 1,701.63 | 1,976.43 | 2,261.61 | 27.92 | 0.1428 | 188,251,139 |
| 2025-09-30 | 37.31 | -88.0674 | -101.4902 | 13.4228 | 1,711.90 | 1,989.05 | 2,272.66 | 29.52 | 0.1385 | 188,574,448 |
| 2025-09-29 | 37.57 | -91.3616 | -104.8459 | 13.4843 | 1,720.53 | 2,001.22 | 2,283.47 | 30.66 | 0.1506 | 192,406,814 |
| 2025-09-26 | 33.94 | -94.6444 | -108.2169 | 13.5725 | 1,729.63 | 2,013.67 | 2,294.38 | 30.50 | 0.1512 | 192,325,472 |
| 2025-09-25 | 35.63 | -94.0979 | -111.6101 | 17.5121 | 1,743.17 | 2,027.66 | 2,306.03 | 29.54 | 0.1470 | 192,386,219 |
| 2025-09-24 | 35.98 | -94.9844 | -115.9881 | 21.0037 | 1,755.09 | 2,041.14 | 2,317.40 | 28.70 | 0.1476 | 192,420,909 |
| 2025-09-23 | 38.03 | -95.3453 | -121.2390 | 25.8938 | 1,767.62 | 2,054.87 | 2,328.85 | 27.61 | 0.1488 | 192,523,838 |
| 2025-09-22 | 38.88 | -98.0844 | -127.7125 | 29.6281 | 1,777.69 | 2,067.85 | 2,339.89 | 26.80 | 0.1568 | 192,579,626 |
| 2025-09-19 | 40.34 | -101.6811 | -135.1195 | 33.4384 | 1,787.23 | 2,080.76 | 2,350.86 | 25.87 | 0.1578 | 192,708,455 |
| 2025-09-18 | 40.95 | -107.4402 | -143.4791 | 36.0389 | 1,795.05 | 2,093.23 | 2,361.58 | 25.78 | 0.1617 | 192,789,544 |
| 2025-09-17 | 42.68 | -114.3480 | -152.4888 | 38.1408 | 1,802.53 | 2,105.74 | 2,372.30 | 25.88 | 0.1643 | 192,870,280 |
| 2025-09-16 | 43.91 | -124.7598 | -162.0240 | 37.2642 | 1,807.43 | 2,117.60 | 2,382.66 | 26.08 | 0.1778 | 192,950,201 |
| 2025-09-15 | 43.65 | -138.5763 | -171.3401 | 32.7638 | 1,810.42 | 2,129.08 | 2,392.80 | 26.29 | 0.1976 | 192,737,031 |
| 2025-09-12 | 41.61 | -153.7882 | -179.5310 | 25.7428 | 1,814.15 | 2,141.08 | 2,403.18 | 26.86 | 0.2147 | 192,612,662 |
| 2025-09-11 | 37.61 | -167.7089 | -185.9667 | 18.2578 | 1,821.63 | 2,154.57 | 2,414.28 | 27.05 | 0.4821 | 192,474,565 |
| 2025-09-10 | 35.39 | -176.8266 | -190.5312 | 13.7046 | 1,836.33 | 2,170.59 | 2,426.59 | 27.26 | 0.6137 | 192,347,221 |
| 2025-09-09 | 38.98 | -182.5320 | -193.9573 | 11.4253 | 1,856.05 | 2,188.27 | 2,439.66 | 27.48 | 0.6839 | 192,474,814 |
| 2025-09-08 | 39.76 | -196.5265 | -196.8136 | 0.2871 | 1,868.16 | 2,203.44 | 2,451.40 | 28.14 | 0.7469 | 192,527,650 |
| 2025-09-05 | 28.44 | -213.4645 | -196.8854 | -16.5791 | 1,879.55 | 2,218.47 | 2,463.02 | 28.86 | 0.7807 | 192,267,148 |
| 2025-09-04 | 29.84 | -215.3822 | -192.7406 | -22.6416 | 1,909.29 | 2,239.53 | 2,477.57 | 28.62 | 0.7798 | 192,402,266 |
| 2025-09-03 | 29.48 | -219.1771 | -187.0802 | -32.0969 | 1,937.53 | 2,259.82 | 2,491.63 | 28.70 | 0.7715 | 192,345,456 |
| 2025-09-02 | 23.92 | -220.3237 | -179.0560 | -41.2677 | 1,969.27 | 2,280.97 | 2,506.01 | 28.64 | 0.7564 | 192,233,804 |
| 2025-09-01 | 25.59 | -210.9461 | -168.7391 | -42.2070 | 2,012.25 | 2,305.38 | 2,521.90 | 28.57 | 0.7230 | 192,473,671 |
| 2025-08-29 | 28.71 | -202.7303 | -158.1874 | -44.5429 | 2,052.70 | 2,328.34 | 2,536.92 | 28.94 | 0.6920 | 192,590,102 |
| 2025-08-28 | 29.33 | -200.6988 | -147.0516 | -53.6472 | 2,085.61 | 2,348.28 | 2,550.31 | 30.00 | 0.6649 | 192,658,278 |
| 2025-08-27 | 29.67 | -197.3248 | -133.6398 | -63.6850 | 2,119.78 | 2,368.19 | 2,563.58 | 31.29 | 0.6351 | 192,709,817 |
| 2025-08-26 | 30.61 | -191.3701 | -117.7186 | -73.6515 | 2,156.28 | 2,388.37 | 2,576.87 | 32.70 | 0.6014 | 192,770,783 |
| 2025-08-25 | 27.35 | -184.4479 | -99.3057 | -85.1422 | 2,193.05 | 2,408.07 | 2,589.80 | 34.12 | 0.5668 | 192,659,700 |
| 2025-08-22 | 28.01 | -167.6352 | -78.0202 | -89.6150 | 2,239.16 | 2,430.21 | 2,603.83 | 35.58 | 0.5190 | 192,807,626 |
| 2025-08-21 | 20.19 | -146.5887 | -55.6164 | -90.9723 | 2,287.18 | 2,452.15 | 2,617.63 | 37.16 | 0.4682 | 190,868,492 |
| 2025-08-20 | 23.99 | -105.0698 | -32.8733 | -72.1965 | 2,353.20 | 2,479.00 | 2,633.72 | 37.20 | 0.3847 | 191,463,153 |
| 2025-08-19 | 25.00 | -70.1993 | -14.8242 | -55.3751 | 2,405.85 | 2,500.22 | 2,646.85 | 37.81 | 0.3285 | 191,718,903 |
| 2025-08-18 | 25.00 | -29.2526 | -0.9804 | -28.2722 | 2,459.31 | 2,520.64 | 2,659.43 | 39.14 | 0.2562 | 191,718,903 |
| 2025-08-14 | 59.37 | 23.4358 | 6.0876 | 17.3482 | 2,518.39 | 2,541.74 | 2,672.23 | 40.57 | 0.1386 | 193,201,703 |
| 2025-08-13 | 59.00 | 17.8499 | 1.7506 | 16.0993 | 2,508.75 | 2,539.43 | 2,673.27 | 39.09 | 0.1356 | 193,116,072 |
| 2025-08-12 | 55.24 | 10.9698 | -2.2743 | 13.2440 | 2,498.62 | 2,537.21 | 2,674.42 | 37.53 | 0.1368 | 192,950,094 |
| 2025-08-11 | 60.95 | 7.1195 | -5.5853 | 12.7048 | 2,492.68 | 2,536.60 | 2,676.43 | 35.90 | 0.1377 | 193,129,120 |
| 2025-08-08 | 55.52 | -3.4983 | -8.7615 | 5.2632 | 2,480.33 | 2,534.12 | 2,677.55 | 34.00 | 0.1325 | 192,740,739 |
| 2025-08-07 | 49.98 | -9.8724 | -10.0773 | 0.2049 | 2,474.05 | 2,533.92 | 2,679.86 | 32.66 | 0.1336 | 192,666,260 |
| 2025-08-06 | 46.92 | -11.7553 | -10.1285 | -1.6269 | 2,473.42 | 2,535.74 | 2,683.22 | 31.50 | 0.1362 | 192,619,253 |
| 2025-08-05 | 48.77 | -10.9331 | -9.7218 | -1.2114 | 2,475.89 | 2,538.65 | 2,687.14 | 30.32 | 0.1390 | 192,686,406 |
| 2025-08-04 | 49.22 | -11.7611 | -9.4189 | -2.3421 | 2,476.51 | 2,540.98 | 2,690.79 | 28.92 | 0.1408 | 192,872,302 |
| 2025-08-01 | 50.97 | -13.1558 | -8.8334 | -4.3224 | 2,476.67 | 2,543.22 | 2,694.41 | 27.16 | 0.1463 | 193,045,349 |
| 2025-07-31 | 44.04 | -16.7810 | -7.7528 | -9.0282 | 2,474.74 | 2,544.85 | 2,697.76 | 25.25 | 0.1470 | 190,609,076 |
| 2025-07-30 | 44.04 | -13.5276 | -5.4957 | -8.0319 | 2,480.50 | 2,549.08 | 2,702.43 | 25.43 | 0.1460 | 190,609,076 |
| 2025-07-29 | 43.11 | -9.1783 | -3.4878 | -5.6906 | 2,486.87 | 2,553.46 | 2,707.18 | 25.62 | 0.1446 | 190,556,642 |
| 2025-07-28 | 41.31 | -2.4754 | -2.0651 | -0.4103 | 2,494.96 | 2,558.32 | 2,712.17 | 26.17 | 0.1444 | 190,483,887 |
| 2025-07-25 | 44.24 | 8.1523 | -1.9626 | 10.1149 | 2,506.01 | 2,564.03 | 2,717.59 | 26.75 | 0.1461 | 190,615,630 |
| 2025-07-24 | 46.27 | 17.0168 | -4.4913 | 21.5081 | 2,513.49 | 2,568.40 | 2,722.34 | 26.72 | 0.1463 | 190,822,095 |
| 2025-07-23 | 62.13 | 25.0290 | -9.8683 | 34.8973 | 2,518.59 | 2,571.90 | 2,726.66 | 26.69 | 0.1481 | 192,274,230 |
| 2025-07-22 | 66.86 | 16.5642 | -18.5926 | 35.1568 | 2,505.28 | 2,569.43 | 2,728.03 | 23.78 | 0.1344 | 192,439,028 |
| 2025-07-21 | 61.40 | 1.4463 | -27.3818 | 28.8281 | 2,486.37 | 2,565.51 | 2,728.76 | 20.47 | 0.1054 | 192,183,345 |
| 2025-07-18 | 61.03 | -9.7252 | -34.5889 | 24.8637 | 2,473.88 | 2,564.17 | 2,730.84 | 16.90 | 0.0873 | 191,573,823 |
| 2025-07-17 | 58.02 | -23.3335 | -40.8048 | 17.4713 | 2,460.60 | 2,562.96 | 2,733.04 | 14.73 | 0.0761 | 191,375,697 |
| 2025-07-16 | 42.58 | -36.2906 | -45.1726 | 8.8821 | 2,450.14 | 2,563.06 | 2,735.94 | 12.38 | 0.0719 | 190,575,240 |
| 2025-07-15 | 45.70 | -37.0279 | -47.3931 | 10.3653 | 2,454.37 | 2,568.24 | 2,741.42 | 12.65 | 0.0810 | 190,684,106 |
| 2025-07-14 | 48.45 | -40.4849 | -49.9844 | 9.4995 | 2,455.88 | 2,572.59 | 2,746.49 | 12.94 | 0.0895 | 190,757,751 |
| 2025-07-11 | 43.39 | -46.8539 | -52.3593 | 5.5054 | 2,454.92 | 2,576.24 | 2,751.22 | 13.25 | 0.0935 | 190,695,251 |
| 2025-07-10 | 42.07 | -50.2288 | -53.7357 | 3.5068 | 2,458.07 | 2,581.37 | 2,756.70 | 14.19 | 0.0974 | 190,620,710 |
| 2025-07-09 | 40.13 | -52.7877 | -54.6124 | 1.8247 | 2,462.60 | 2,587.01 | 2,762.45 | 15.11 | 0.1082 | 190,585,974 |
| 2025-07-08 | 41.87 | -53.7586 | -55.0686 | 1.3099 | 2,469.19 | 2,593.34 | 2,768.54 | 16.27 | 0.1110 | 190,618,536 |
| 2025-07-07 | 35.36 | -56.2523 | -55.3960 | -0.8563 | 2,474.37 | 2,599.22 | 2,774.39 | 17.45 | 0.1109 | 190,581,211 |
| 2025-07-04 | 40.40 | -53.5261 | -55.1820 | 1.6559 | 2,485.35 | 2,606.99 | 2,781.19 | 17.99 | 0.1054 | 190,640,487 |
| 2025-07-03 | 42.26 | -55.3769 | -55.5959 | 0.2191 | 2,491.18 | 2,612.99 | 2,787.09 | 19.31 | 0.1065 | 190,683,133 |
| 2025-07-02 | 43.19 | -58.9701 | -55.6507 | -3.3194 | 2,495.51 | 2,618.52 | 2,792.76 | 20.62 | 0.1098 | 190,741,589 |
| 2025-07-01 | 37.47 | -63.7168 | -54.8209 | -8.8959 | 2,499.25 | 2,623.89 | 2,798.35 | 21.76 | 0.1187 | 190,657,666 |
| 2025-06-30 | 31.02 | -64.2666 | -52.5969 | -11.6698 | 2,508.12 | 2,630.97 | 2,804.79 | 22.02 | 0.1277 | 190,582,529 |
| 2025-06-27 | 35.56 | -59.4519 | -49.6794 | -9.7725 | 2,522.66 | 2,639.82 | 2,812.10 | 22.56 | 0.1187 | 190,682,307 |
| 2025-06-26 | 32.50 | -58.5508 | -47.2363 | -11.3145 | 2,532.41 | 2,646.93 | 2,818.52 | 23.41 | 0.1142 | 190,617,382 |
| 2025-06-25 | 33.61 | -54.5128 | -44.4077 | -10.1051 | 2,545.30 | 2,654.96 | 2,825.39 | 24.32 | 0.1057 | 190,719,210 |
| 2025-06-24 | 33.97 | -50.0930 | -41.8814 | -8.2116 | 2,557.96 | 2,662.76 | 2,832.12 | 26.09 | 0.0976 | 190,804,900 |
| 2025-06-23 | 35.01 | -44.2324 | -39.8285 | -4.4039 | 2,571.43 | 2,670.65 | 2,838.88 | 27.99 | 0.0863 | 191,032,842 |
| 2025-06-20 | 43.74 | -37.6359 | -38.7275 | 1.0917 | 2,584.74 | 2,678.29 | 2,845.50 | 29.25 | 0.0728 | 191,175,551 |
| 2025-06-19 | 42.47 | -39.3599 | -39.0005 | -0.3594 | 2,588.40 | 2,682.64 | 2,850.46 | 29.32 | 0.0717 | 191,108,840 |
| 2025-06-18 | 42.92 | -39.9696 | -38.9106 | -1.0590 | 2,593.49 | 2,687.48 | 2,855.68 | 29.10 | 0.0732 | 191,160,516 |
| 2025-06-17 | 43.35 | -40.6756 | -38.6459 | -2.0297 | 2,598.60 | 2,692.31 | 2,860.90 | 29.38 | 0.0714 | 191,266,392 |
| 2025-06-16 | 40.61 | -41.4941 | -38.1384 | -3.3557 | 2,603.71 | 2,697.13 | 2,866.13 | 29.67 | 0.0743 | 191,188,780 |
| 2025-06-13 | 41.35 | -39.3898 | -37.2995 | -2.0903 | 2,612.00 | 2,702.97 | 2,871.86 | 30.09 | 0.0712 | 191,269,582 |
| 2025-06-12 | 46.48 | -37.1493 | -36.7769 | -0.3723 | 2,620.10 | 2,708.66 | 2,877.52 | 30.15 | 0.0678 | 191,394,921 |
| 2025-06-11 | 43.48 | -40.3673 | -36.6838 | -3.6835 | 2,622.22 | 2,712.35 | 2,882.19 | 29.89 | 0.0690 | 191,179,614 |
| 2025-06-10 | 39.82 | -40.8329 | -35.7629 | -5.0700 | 2,627.71 | 2,717.17 | 2,887.43 | 30.77 | 0.0689 | 191,125,530 |
| 2025-06-09 | 40.87 | -37.2697 | -34.4954 | -2.7743 | 2,637.47 | 2,723.35 | 2,893.36 | 31.72 | 0.0658 | 191,222,553 |
| 2025-06-05 | 42.26 | -33.7070 | -33.8019 | 0.0949 | 2,646.68 | 2,729.22 | 2,899.13 | 32.52 | 0.0882 | 191,311,834 |
| 2025-06-04 | 43.63 | -30.7056 | -33.8256 | 3.1200 | 2,654.75 | 2,734.62 | 2,904.66 | 33.03 | 0.1288 | 191,387,480 |
| 2025-06-02 | 47.56 | -28.4646 | -34.6056 | 6.1410 | 2,661.57 | 2,739.52 | 2,909.95 | 33.21 | 0.1467 | 191,494,123 |
| 2025-05-30 | 51.06 | -30.7902 | -36.1409 | 5.3507 | 2,663.31 | 2,742.73 | 2,914.40 | 32.98 | 0.1551 | 191,548,934 |
| 2025-05-29 | 46.16 | -37.8924 | -37.4785 | -0.4139 | 2,660.50 | 2,744.51 | 2,918.17 | 32.73 | 0.1671 | 191,422,816 |
| 2025-05-28 | 44.87 | -40.2972 | -37.3751 | -2.9221 | 2,663.71 | 2,748.39 | 2,923.02 | 32.82 | 0.1707 | 191,339,244 |
| 2025-05-27 | 45.89 | -41.2532 | -36.6445 | -4.6087 | 2,668.84 | 2,752.92 | 2,928.19 | 32.79 | 0.1820 | 191,419,288 |
| 2025-05-26 | 46.87 | -43.4006 | -35.4924 | -7.9082 | 2,672.93 | 2,757.08 | 2,933.20 | 32.75 | 0.1974 | 191,491,118 |
| 2025-05-23 | 46.52 | -47.0374 | -33.5153 | -13.5221 | 2,675.87 | 2,760.88 | 2,938.05 | 33.20 | 0.2083 | 191,417,659 |
| 2025-05-22 | 45.85 | -50.4861 | -30.1348 | -20.3514 | 2,679.65 | 2,764.98 | 2,943.06 | 33.71 | 0.2091 | 191,342,480 |
| 2025-05-21 | 44.55 | -53.1354 | -25.0469 | -28.0884 | 2,684.87 | 2,769.56 | 2,948.32 | 33.58 | 0.2063 | 191,160,343 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.