로그인 회원가입
마이크로디지탈 (305090)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
이 종목 커뮤니티 보기
KOSDAQ
섹터: - · 업종: -
상장일: - / 업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 7,810
전일대비: -430 (-5.22%)

최근 120일 기술지표

날짜RSI14MACDSIGNALHist EMA20EMA60EMA120 ADXBBWOBV
2025-11-14 27.43 -482.4070 -524.6618 42.2547 8,451.26 9,353.01 9,767.76 52.43 0.2336 29,827,990
2025-11-13 34.52 -484.0303 -535.2254 51.1951 8,518.76 9,405.31 9,800.66 52.19 0.2455 29,956,592
2025-11-12 23.90 -522.8436 -548.0242 25.1806 8,548.10 9,444.81 9,826.89 52.04 0.2708 29,852,194
2025-11-11 25.59 -539.3240 -554.3194 14.9954 8,606.85 9,494.13 9,857.76 52.01 0.2897 29,913,034
2025-11-10 25.14 -563.7142 -558.0682 -5.6460 8,660.20 9,541.39 9,887.30 51.97 0.3039 29,716,239
2025-11-07 24.72 -585.6273 -556.6567 -28.9706 8,720.22 9,590.59 9,917.51 52.01 0.3230 29,528,986
2025-11-06 22.28 -604.0600 -549.4141 -54.6459 8,787.61 9,641.79 9,948.39 52.06 0.3312 29,260,203
2025-11-05 17.75 -612.6914 -535.7526 -76.9388 8,868.41 9,696.77 9,980.80 52.11 0.3356 29,012,866
2025-11-04 18.57 -603.5963 -516.5179 -87.0784 8,969.30 9,757.34 10,015.61 50.34 0.3256 29,257,577
2025-11-03 18.75 -592.3718 -494.7483 -97.6235 9,071.33 9,816.91 10,049.48 48.72 0.3188 29,349,590
2025-10-31 21.78 -571.4652 -470.3425 -101.1228 9,182.00 9,877.82 10,083.59 46.98 0.3055 29,776,052
2025-10-30 22.43 -568.0323 -445.0618 -122.9705 9,271.68 9,930.29 10,113.06 45.50 0.2960 29,900,000
2025-10-29 15.81 -561.4974 -414.3191 -147.1782 9,364.49 9,982.50 10,142.02 44.17 0.2838 29,772,506
2025-10-28 15.81 -527.6802 -377.5246 -150.1556 9,484.96 10,042.25 10,174.33 41.79 0.2655 29,772,506
2025-10-27 16.09 -476.8417 -339.9857 -136.8560 9,618.11 10,104.02 10,207.17 39.38 0.2431 29,965,285
2025-10-24 20.76 -409.0903 -305.7717 -103.3186 9,761.07 10,166.53 10,239.90 36.78 0.2127 30,383,955
2025-10-23 23.66 -372.6643 -279.9420 -92.7223 9,861.19 10,212.51 10,263.93 34.63 0.2026 30,556,864
2025-10-22 27.03 -346.2056 -256.7614 -89.4442 9,945.52 10,251.58 10,284.16 32.81 0.2008 30,641,020
2025-10-21 26.22 -331.8353 -234.4004 -97.4349 10,013.47 10,283.84 10,300.70 31.07 0.1913 30,540,751
2025-10-20 27.95 -306.6304 -210.0417 -96.5888 10,090.68 10,317.87 10,317.86 29.08 0.1871 30,668,557
2025-10-17 27.95 -282.2180 -185.8945 -96.3235 10,163.38 10,348.98 10,333.28 27.16 0.1811 30,668,557
2025-10-16 31.73 -246.9539 -161.8136 -85.1403 10,243.74 10,381.15 10,348.97 25.24 0.1696 30,753,790
2025-10-15 33.94 -223.8066 -140.5285 -83.2780 10,306.24 10,405.94 10,360.72 23.57 0.1567 30,856,754
2025-10-14 33.94 -204.2431 -119.7090 -84.5341 10,361.63 10,427.15 10,370.48 22.21 0.1522 30,856,754
2025-10-13 39.61 -176.3022 -98.5755 -77.7267 10,422.85 10,449.09 10,380.40 20.83 0.1430 30,948,134
2025-10-10 37.09 -169.6388 -79.1439 -90.4949 10,457.89 10,461.26 10,385.28 19.13 0.1411 30,839,274
2025-10-02 39.58 -150.5208 -56.5201 -94.0007 10,505.04 10,476.56 10,391.59 17.74 0.1349 30,928,517
2025-10-01 35.23 -137.1664 -33.0199 -104.1464 10,543.46 10,487.97 10,395.82 16.25 0.1310 30,777,011
2025-09-30 39.79 -103.8715 -6.9833 -96.8881 10,600.67 10,504.51 10,402.47 15.66 0.1214 30,906,499
2025-09-29 39.79 -84.3007 17.2387 -101.5393 10,638.63 10,513.48 10,405.20 15.93 0.1142 30,906,499
2025-09-26 38.36 -58.0950 42.6235 -100.7185 10,680.59 10,522.75 10,407.98 15.93 0.1032 30,814,623
2025-09-25 38.70 -18.7110 67.8031 -86.5142 10,732.24 10,534.03 10,411.64 15.51 0.0883 30,948,521
2025-09-24 44.20 29.7930 89.4317 -59.6387 10,787.21 10,545.01 10,415.03 15.58 0.0706 31,118,456
2025-09-23 48.23 60.7229 104.3414 -43.6184 10,816.39 10,546.20 10,413.43 16.73 0.0663 31,244,741
2025-09-22 49.78 79.9721 115.2460 -35.2739 10,828.64 10,540.98 10,408.62 17.71 0.0667 31,439,686
2025-09-19 51.54 96.2505 124.0644 -27.8139 10,834.81 10,533.22 10,402.54 17.81 0.0726 31,627,372
2025-09-18 54.92 107.4823 131.0179 -23.5356 10,833.21 10,522.48 10,395.02 17.39 0.0746 31,881,297
2025-09-17 46.18 104.9820 136.9018 -31.9198 10,815.66 10,506.30 10,384.86 16.95 0.0772 31,695,548
2025-09-16 56.95 140.9909 144.8818 -3.8909 10,838.36 10,503.12 10,381.24 17.32 0.0911 31,777,555
2025-09-15 56.50 142.1370 145.8545 -3.7175 10,819.24 10,485.60 10,370.50 17.13 0.1056 31,668,478
2025-09-12 56.50 143.5687 146.7839 -3.2151 10,800.21 10,468.16 10,359.92 16.93 0.1243 31,668,478
2025-09-11 47.54 143.3079 147.5876 -4.2797 10,779.18 10,450.13 10,349.17 18.12 0.1396 31,527,945
2025-09-10 60.28 179.5814 148.6576 30.9238 10,795.93 10,444.37 10,344.62 19.09 0.1550 31,657,422
2025-09-09 59.31 180.5039 140.9266 39.5772 10,770.24 10,424.18 10,332.93 19.15 0.1545 31,548,335
2025-09-08 60.33 183.1285 131.0323 52.0961 10,746.06 10,404.66 10,321.72 18.72 0.1527 31,627,045
2025-09-05 60.98 180.7602 118.0083 62.7519 10,716.17 10,383.47 10,309.81 18.26 0.1496 31,777,396
2025-09-04 62.54 173.0718 102.3203 70.7515 10,681.03 10,360.87 10,297.37 17.76 0.1442 31,915,158
2025-09-03 66.00 155.6502 84.6324 71.0178 10,636.92 10,335.82 10,283.88 16.69 0.1351 32,054,125
2025-09-02 63.26 119.9500 66.8780 53.0721 10,576.60 10,306.18 10,268.32 15.91 0.1264 31,945,615
2025-09-01 58.39 88.9298 53.6100 35.3198 10,526.77 10,280.97 10,255.18 15.50 0.1204 31,868,326
2025-08-29 56.24 73.4977 44.7800 28.7177 10,498.01 10,263.38 10,246.02 15.80 0.1185 31,810,296
2025-08-28 56.24 62.9135 37.6006 25.3129 10,476.75 10,248.57 10,238.39 16.20 0.1466 31,810,296
2025-08-27 55.24 48.4891 31.2724 17.2167 10,453.25 10,233.27 10,230.64 16.99 0.1608 31,718,965
2025-08-26 55.96 34.4639 26.9682 7.4957 10,432.53 10,219.15 10,223.59 17.84 0.1727 31,802,141
2025-08-25 52.96 13.0069 25.0942 -12.0874 10,406.49 10,203.52 10,215.92 18.65 0.1864 31,720,886
2025-08-22 56.29 1.7216 28.1161 -26.3945 10,394.54 10,192.80 10,210.81 19.12 0.2006 31,786,277
2025-08-21 54.89 -27.9803 34.7147 -62.6950 10,365.54 10,176.62 10,203.09 19.90 0.2058 31,727,112
2025-08-20 47.42 -57.3383 50.3885 -107.7268 10,341.91 10,162.61 10,196.59 20.73 0.2070 31,574,926
2025-08-19 45.89 -55.2848 77.3202 -132.6050 10,355.80 10,161.00 10,196.36 20.89 0.2044 31,492,164
2025-08-18 41.60 -44.7325 110.4714 -155.2039 10,378.51 10,161.71 10,197.31 20.76 0.2062 31,392,443
2025-08-14 40.68 -11.2677 149.2724 -160.5401 10,423.62 10,168.89 10,201.46 20.23 0.2022 31,286,838
2025-08-13 39.80 35.6822 189.4074 -153.7252 10,477.69 10,177.66 10,206.36 20.15 0.1978 31,219,996
2025-08-12 46.16 99.1610 227.8387 -128.6777 10,541.65 10,188.09 10,212.02 20.40 0.1940 31,332,843
2025-08-11 47.03 138.0134 260.0082 -121.9947 10,570.25 10,185.32 10,211.04 21.10 0.1994 31,384,427
2025-08-08 46.28 180.5049 290.5069 -110.0020 10,596.59 10,180.75 10,209.21 21.97 0.2191 31,285,148
2025-08-07 46.58 236.1866 318.0073 -81.8208 10,629.92 10,177.39 10,208.02 23.07 0.2287 31,365,627
2025-08-06 51.69 301.7849 338.4625 -36.6776 10,664.64 10,173.23 10,206.48 24.61 0.2359 31,475,447
2025-08-05 57.75 348.5408 347.6319 0.9089 10,669.34 10,158.09 10,199.53 26.19 0.2443 31,549,346
2025-08-04 56.16 369.5487 347.4047 22.1440 10,639.80 10,131.24 10,186.91 27.09 0.2466 31,458,100
2025-08-01 54.12 402.1871 341.8687 60.3184 10,618.73 10,107.22 10,175.94 28.53 0.2555 31,378,281
2025-07-31 72.18 452.2501 326.7891 125.4610 10,610.17 10,087.12 10,167.13 30.07 0.2594 31,639,350
2025-07-30 69.88 427.0979 295.4239 131.6740 10,515.45 10,038.89 10,144.56 28.50 0.2437 31,524,170
2025-07-29 69.76 409.1457 262.5054 146.6403 10,431.82 9,995.80 10,124.97 27.23 0.2315 31,458,415
2025-07-28 72.90 381.2992 225.8453 155.4539 10,340.43 9,951.59 10,105.22 25.86 0.2159 31,578,541
2025-07-25 75.53 327.9926 186.9818 141.0108 10,226.79 9,901.81 10,083.13 23.57 0.1902 31,794,646
2025-07-24 72.79 245.0014 151.7291 93.2723 10,090.66 9,846.96 10,058.98 21.24 0.1397 31,548,185
2025-07-23 62.03 166.0562 128.4110 37.6452 9,971.78 9,800.41 10,039.46 19.21 0.0858 31,278,189
2025-07-22 62.31 146.3690 118.9997 27.3693 9,926.71 9,780.09 10,033.40 18.82 0.0756 31,453,331
2025-07-21 55.64 118.0937 112.1574 5.9363 9,875.83 9,758.74 10,027.08 18.55 0.0635 31,364,056
2025-07-18 57.75 116.9411 110.6733 6.2677 9,857.50 9,748.86 10,026.69 19.05 0.0633 31,419,314
2025-07-17 56.99 105.6234 109.1064 -3.4830 9,828.82 9,735.94 10,024.95 18.60 0.0611 31,347,597
2025-07-16 55.51 93.7144 109.9771 -16.2628 9,801.32 9,723.94 10,023.86 18.51 0.0600 31,295,868
2025-07-15 55.33 85.2965 114.0428 -28.7464 9,779.36 9,714.24 10,024.09 18.42 0.0633 31,219,668
2025-07-14 46.10 74.3296 121.2294 -46.8998 9,756.13 9,704.56 10,024.50 18.54 0.0704 31,076,916
2025-07-11 51.47 106.0872 132.9544 -26.8672 9,778.88 9,710.14 10,032.64 19.94 0.0644 31,108,552
2025-07-10 53.31 119.6237 139.6712 -20.0475 9,777.71 9,707.43 10,036.72 20.64 0.0793 31,139,040
2025-07-09 52.92 127.0158 144.6830 -17.6672 9,768.00 9,701.92 10,039.52 21.54 0.0797 31,079,363
2025-07-08 56.44 136.6397 149.0999 -12.4602 9,759.37 9,696.90 10,042.71 21.61 0.0816 31,157,504
2025-07-07 49.64 130.6448 152.2149 -21.5700 9,732.98 9,686.28 10,043.26 21.88 0.0996 31,032,257
2025-07-04 54.87 156.7293 157.6074 -0.8781 9,740.67 9,687.18 10,049.70 22.92 0.1144 31,111,664
2025-07-03 57.30 164.3247 157.8269 6.4978 9,724.95 9,680.30 10,052.38 24.00 0.1285 31,182,581
2025-07-02 55.08 161.4473 156.2025 5.2448 9,697.05 9,669.80 10,053.43 24.64 0.1457 31,075,124
2025-07-01 53.78 167.6444 154.8913 12.7531 9,678.84 9,663.02 10,056.51 25.52 0.1512 30,997,063
2025-06-30 50.94 180.2430 151.7030 28.5400 9,666.09 9,658.37 10,060.82 26.80 0.1583 30,876,186
2025-06-27 58.24 208.9744 144.5680 64.4064 9,667.78 9,658.66 10,067.73 27.10 0.1663 30,949,844
2025-06-26 59.43 209.0065 128.4664 80.5401 9,634.92 9,647.76 10,069.20 26.22 0.1778 31,035,018
2025-06-25 58.96 200.9165 108.3313 92.5852 9,593.33 9,634.81 10,069.86 25.29 0.1760 30,982,376
2025-06-24 60.93 190.7228 85.1851 105.5378 9,550.52 9,622.43 10,071.04 24.14 0.1929 31,069,059
2025-06-23 60.25 165.7742 58.8006 106.9736 9,493.73 9,606.58 10,070.72 22.76 0.1855 30,968,814
2025-06-20 60.12 136.6103 32.0572 104.5531 9,436.23 9,591.88 10,071.23 22.20 0.1765 30,877,334
2025-06-19 56.71 98.4177 5.9190 92.4987 9,373.73 9,577.03 10,071.93 21.45 0.1596 30,724,358
2025-06-18 54.77 74.7112 -17.2057 91.9169 9,332.02 9,570.49 10,077.00 21.56 0.1537 30,673,455
2025-06-17 52.96 57.6210 -40.1849 97.8059 9,300.65 9,568.47 10,084.51 22.38 0.1477 30,595,749
2025-06-16 57.93 48.2059 -64.6364 112.8423 9,279.67 9,570.79 10,094.34 22.88 0.1431 30,709,381
2025-06-13 51.44 4.9422 -92.8470 97.7892 9,224.89 9,563.03 10,099.28 24.32 0.1262 30,592,233
2025-06-12 58.97 -3.5136 -117.2943 113.7807 9,212.78 9,570.59 10,112.04 26.16 0.1273 30,695,697
2025-06-11 57.42 -56.0005 -145.7395 89.7390 9,156.23 9,564.50 10,118.13 26.83 0.1085 30,596,693
2025-06-10 49.52 -110.9785 -168.1742 57.1958 9,105.31 9,561.94 10,126.17 28.24 0.0907 30,448,197
2025-06-09 49.52 -129.6451 -182.4732 52.8281 9,100.60 9,575.91 10,142.57 29.21 0.0945 30,448,197
2025-06-05 48.51 -151.5848 -195.6802 44.0954 9,095.40 9,590.35 10,159.25 29.64 0.0937 30,407,712
2025-06-04 45.29 -171.2739 -206.7041 35.4302 9,095.97 9,607.31 10,177.22 30.10 0.0938 30,321,099
2025-06-02 49.36 -174.5676 -215.5616 40.9940 9,116.60 9,631.28 10,198.69 30.19 0.1032 30,425,341
2025-05-30 48.08 -203.7233 -225.8101 22.0868 9,110.98 9,646.92 10,215.98 30.73 0.1102 30,393,378
2025-05-29 47.30 -229.8279 -231.3318 1.5039 9,113.18 9,665.80 10,234.90 30.06 0.1320 30,336,347
2025-05-28 42.70 -254.7130 -231.7078 -23.0052 9,120.89 9,687.01 10,254.99 29.35 0.1406 30,240,087
2025-05-27 46.19 -253.2432 -225.9565 -27.2867 9,159.93 9,718.78 10,280.28 28.39 0.1528 30,325,602
2025-05-26 35.27 -275.1746 -219.1348 -56.0398 9,174.66 9,742.46 10,301.46 27.12 0.1710 30,191,637
2025-05-23 41.22 -238.0736 -205.1249 -32.9487 9,254.10 9,787.29 10,333.08 25.70 0.1664 30,287,364
2025-05-22 40.62 -234.0927 -196.8877 -37.2050 9,293.47 9,818.05 10,357.50 24.78 0.1723 30,227,903
2025-05-21 44.45 -222.5521 -187.5865 -34.9657 9,340.16 9,850.86 10,382.84 24.33 0.1750 30,286,944

이 종목 관련 커뮤니티 글

아직 글이 없습니다.