KOSDAQ
섹터: - · 업종: -
상장일: - / 업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 2,315
전일대비: -20 (-0.86%)

최근 120일 기술지표

날짜RSI14MACDSIGNALHist EMA20EMA60EMA120 ADXBBWOBV
2025-11-14 27.55 -406.5358 -544.3648 137.8290 2,516.05 4,286.87 5,871.71 53.32 0.1472 -10,784,302
2025-11-13 28.04 -436.5513 -578.8220 142.2707 2,537.21 4,353.72 5,931.49 53.73 0.1604 -10,721,674
2025-11-12 27.75 -470.5486 -614.3897 143.8411 2,558.49 4,422.15 5,991.93 53.54 0.1856 -10,788,896
2025-11-11 21.36 -506.5880 -650.3500 143.7620 2,582.55 4,493.07 6,053.48 53.27 0.2228 -10,866,899
2025-11-10 22.59 -534.5280 -686.2905 151.7625 2,620.18 4,569.95 6,117.82 52.98 0.2389 -10,761,548
2025-11-07 20.77 -569.5418 -724.2311 154.6892 2,654.41 4,647.07 6,182.07 52.66 0.2657 -10,884,522
2025-11-06 21.08 -602.8935 -762.9034 160.0099 2,695.40 4,727.82 6,247.90 52.32 0.2794 -10,829,071
2025-11-05 21.45 -638.7293 -802.9059 164.1766 2,738.60 4,810.63 6,314.51 52.08 0.2916 -10,779,819
2025-11-04 19.62 -677.7237 -843.9500 166.2263 2,783.72 4,895.39 6,381.81 51.82 0.2986 -10,887,898
2025-11-03 19.80 -714.0733 -885.5066 171.4333 2,837.27 4,984.22 6,450.83 51.69 0.2955 -10,813,823
2025-10-31 20.51 -751.6093 -928.3649 176.7556 2,894.88 5,075.55 6,520.76 51.70 0.3110 -10,748,344
2025-10-30 18.24 -794.6956 -972.5538 177.8582 2,952.23 5,167.94 6,590.86 51.72 0.3267 -10,827,303
2025-10-29 18.89 -833.0391 -1,017.0184 183.9792 3,020.89 5,265.16 6,662.97 51.79 0.4263 -10,745,609
2025-10-28 19.38 -876.4807 -1,063.0132 186.5324 3,089.93 5,363.47 6,735.21 52.02 0.5347 -10,647,531
2025-10-27 19.48 -924.2701 -1,109.6463 185.3762 3,160.97 5,463.42 6,807.82 52.32 0.5998 -10,593,061
2025-10-24 19.52 -972.8410 -1,155.9903 183.1493 3,238.44 5,566.41 6,881.48 52.70 0.6553 -10,536,860
2025-10-23 19.95 -1,021.1938 -1,201.7777 180.5839 3,323.54 5,672.73 6,956.29 53.13 0.6837 -10,462,833
2025-10-22 20.15 -1,073.1467 -1,246.9236 173.7770 3,412.34 5,780.96 7,031.52 53.69 0.7039 -10,398,759
2025-10-21 17.67 -1,126.3935 -1,290.3679 163.9743 3,507.85 5,892.01 7,107.60 54.20 0.7094 -10,568,437
2025-10-20 18.57 -1,169.8265 -1,331.3615 161.5349 3,621.83 6,009.54 7,186.30 54.78 0.6919 -10,223,906
2025-10-17 18.14 -1,221.9926 -1,371.7452 149.7526 3,733.60 6,126.47 7,264.05 55.57 0.6959 -11,998,006
2025-10-16 18.69 -1,269.2738 -1,409.1833 139.9096 3,858.72 6,247.88 7,343.36 55.11 0.6718 -11,786,884
2025-10-15 19.33 -1,320.3232 -1,444.1607 123.8375 3,987.53 6,370.35 7,422.50 54.72 0.6535 -11,652,491
2025-10-14 19.21 -1,376.9671 -1,475.1201 98.1530 4,118.85 6,493.41 7,501.19 54.40 0.6407 -11,708,413
2025-10-13 19.62 -1,428.7276 -1,499.6584 70.9308 4,264.52 6,620.81 7,581.30 54.06 0.6173 -11,551,585
2025-10-10 19.51 -1,481.6476 -1,517.3911 35.7435 4,417.62 6,749.99 7,661.49 53.69 0.6067 -11,624,850
2025-10-02 19.66 -1,527.1325 -1,526.3269 -0.8056 4,587.37 6,883.72 7,743.11 53.35 1.8127 -11,527,946
2025-10-01 19.57 -1,566.0295 -1,526.1255 -39.9039 4,771.84 7,020.97 7,825.60 53.03 2.1922 -11,602,772
2025-09-30 19.57 -1,592.3885 -1,516.1496 -76.2389 4,976.24 7,163.03 7,909.56 52.68 2.3216 -11,602,772
2025-09-29 20.32 -1,602.8701 -1,497.0898 -105.7803 5,202.16 7,309.92 7,994.93 52.32 2.3626 -11,210,930
2025-09-26 20.44 -1,611.7704 -1,470.6448 -141.1256 5,432.39 7,455.51 8,078.63 52.06 2.3376 -11,035,299
2025-09-25 22.71 -1,602.7410 -1,435.3634 -167.3776 5,683.69 7,605.02 8,163.22 51.79 2.2899 -9,964,680
2025-09-24 23.81 -1,624.4127 -1,393.5190 -230.8937 5,903.03 7,740.78 8,239.92 51.91 2.2413 -9,871,781
2025-09-23 23.61 -1,653.9004 -1,335.7955 -318.1049 6,119.13 7,872.67 8,313.70 52.21 2.1577 -9,902,225
2025-09-22 24.11 -1,665.9534 -1,256.2693 -409.6841 6,359.57 8,009.54 8,388.97 52.56 2.0502 -9,848,905
2025-09-19 23.81 -1,669.8326 -1,153.8483 -515.9844 6,612.15 8,146.81 8,463.41 53.00 1.9460 -9,878,763
2025-09-18 24.01 -1,647.9501 -1,024.8522 -623.0979 6,893.96 8,289.59 8,539.51 53.49 1.8306 -9,828,057
2025-09-17 23.85 -1,601.6497 -869.0777 -732.5720 7,199.64 8,435.33 8,615.98 54.02 1.7120 -9,865,495
2025-09-16 23.45 -1,517.7297 -685.9347 -831.7949 7,539.08 8,586.53 8,693.98 54.60 1.5884 -9,906,754
2025-09-15 24.26 -1,384.4684 -477.9860 -906.4824 7,918.45 8,744.21 8,773.96 55.23 1.4584 -9,741,637
2025-09-12 22.59 -1,222.2408 -251.3654 -970.8753 8,308.82 8,897.91 8,850.66 55.99 1.3336 -9,812,352
2025-09-11 22.92 -978.5649 -8.6466 -969.9184 8,759.74 9,063.10 8,931.77 56.83 1.1933 -9,709,809
2025-09-10 23.19 -666.5487 233.8330 -900.3817 9,244.45 9,229.47 9,012.05 57.78 1.0486 -9,582,093
2025-09-09 23.22 -269.8072 458.9284 -728.7356 9,768.61 9,397.76 9,091.83 58.86 0.8913 -9,439,578
2025-09-08 23.78 238.9764 641.1123 -402.1359 10,346.36 9,571.24 9,172.70 60.03 0.7054 -8,756,813
2025-09-05 67.80 858.4205 741.6463 116.7742 10,957.55 9,741.79 9,250.56 61.36 0.4874 -5,047,489
2025-09-04 68.90 871.9158 712.4528 159.4630 10,842.56 9,663.55 9,203.51 60.54 0.5024 -4,844,437
2025-09-03 67.05 869.3310 672.5870 196.7440 10,708.09 9,580.28 9,154.50 59.73 0.5126 -4,924,496
2025-09-02 71.46 879.8598 623.4010 256.4588 10,586.83 9,503.00 9,109.03 58.85 0.5208 -4,836,390
2025-09-01 70.14 850.9731 559.2863 291.6868 10,422.29 9,413.27 9,057.92 57.68 0.5172 -4,909,654
2025-08-29 77.76 823.1072 486.3646 336.7426 10,262.53 9,327.62 9,009.48 56.24 0.5105 -4,757,797
2025-08-28 82.63 726.6950 402.1790 324.5161 10,035.43 9,222.79 8,952.16 54.26 0.4648 -4,515,739
2025-08-27 78.08 564.5588 321.0499 243.5089 9,754.95 9,104.92 8,889.17 52.12 0.3750 -5,206,637
2025-08-26 69.26 451.2204 260.1727 191.0477 9,550.21 9,016.95 8,841.93 50.10 0.3129 -6,122,468
2025-08-25 86.51 420.1417 212.4108 207.7309 9,448.12 8,966.00 8,813.73 48.20 0.2944 -5,755,519
2025-08-22 82.29 310.2174 160.4781 149.7393 9,268.98 8,891.97 8,774.46 45.19 0.2246 -7,777,894
2025-08-21 75.93 231.5835 123.0432 108.5402 9,139.40 8,837.46 8,745.46 43.33 0.1757 -7,855,677
2025-08-20 72.86 187.9223 95.9082 92.0141 9,058.28 8,801.10 8,725.89 42.13 0.1499 -7,891,093
2025-08-19 68.80 149.8250 72.9047 76.9203 8,989.68 8,770.29 8,709.35 41.28 0.1290 -7,921,075
2025-08-18 66.47 121.4197 53.6746 67.7451 8,937.01 8,745.90 8,696.23 40.37 0.1137 -7,947,256
2025-08-14 62.72 94.5981 36.7383 57.8598 8,890.38 8,724.40 8,684.74 39.88 0.1001 -7,977,068
2025-08-13 58.38 75.2789 22.2733 53.0055 8,855.69 8,707.60 8,675.74 39.77 0.0912 -8,009,225
2025-08-12 62.16 65.8165 9.0220 56.7945 8,834.18 8,695.66 8,669.28 40.04 0.0875 -7,995,079
2025-08-11 67.56 43.6181 -5.1767 48.7948 8,800.94 8,680.25 8,661.20 39.48 0.0790 -7,976,309
2025-08-08 62.81 2.4323 -17.3754 19.8076 8,751.56 8,660.26 8,650.97 38.96 0.0596 -8,009,610
2025-08-07 53.89 -30.8258 -22.3273 -8.4985 8,716.99 8,646.03 8,643.76 38.99 0.0495 -8,030,108
2025-08-06 46.88 -45.3358 -20.2027 -25.1332 8,707.20 8,640.48 8,640.97 40.22 0.0490 -8,037,441
2025-08-05 46.41 -46.9056 -13.9194 -32.9863 8,713.22 8,640.15 8,640.82 41.77 0.0483 -8,042,066
2025-08-04 38.25 -47.2088 -5.6728 -41.5360 8,720.93 8,640.16 8,640.83 43.58 0.0473 -8,051,199
2025-08-01 35.39 -30.6182 4.7112 -35.3294 8,746.29 8,645.59 8,643.53 46.51 0.0419 -8,064,022
2025-07-31 48.80 -3.9062 13.5436 -17.4498 8,779.58 8,652.90 8,647.12 49.23 0.0255 -8,041,970
2025-07-30 47.65 -2.3371 17.9060 -20.2431 8,782.70 8,649.60 8,645.39 49.94 0.0259 -8,051,575
2025-07-29 47.65 1.7361 22.9668 -21.2307 8,788.25 8,646.88 8,643.97 50.79 0.0259 -8,051,575
2025-07-28 47.65 6.9096 28.2745 -21.3648 8,794.38 8,644.06 8,642.52 51.70 0.0591 -8,051,575
2025-07-25 52.37 13.4125 33.6157 -20.2032 8,801.15 8,641.15 8,641.05 52.28 0.0803 -8,019,113
2025-07-24 49.09 11.3356 38.6665 -27.3309 8,798.12 8,634.75 8,637.88 53.03 0.0966 -8,027,581
2025-07-23 51.93 15.6471 45.4992 -29.8521 8,802.13 8,630.50 8,635.83 53.29 0.1121 -8,020,374
2025-07-22 47.21 14.8135 52.9622 -38.1488 8,800.25 8,624.08 8,632.73 53.58 0.1289 -8,055,470
2025-07-21 49.47 23.7158 62.4994 -38.7836 8,808.69 8,620.82 8,631.26 54.68 0.1377 -8,047,293
2025-07-18 49.47 29.6426 72.1953 -42.5528 8,812.77 8,615.77 8,628.93 55.87 0.1397 -8,047,293
2025-07-17 50.72 36.7761 82.8335 -46.0574 8,817.27 8,610.54 8,626.56 56.03 0.1386 -8,041,766
2025-07-16 47.42 42.2916 94.3478 -52.0563 8,819.09 8,604.12 8,623.65 56.20 0.1453 -8,047,972
2025-07-15 51.86 56.8617 107.3619 -50.5002 8,829.52 8,600.19 8,622.03 55.80 0.1500 -8,040,702
2025-07-14 51.86 63.4313 119.9870 -56.5556 8,829.47 8,592.40 8,618.53 54.83 0.1559 -8,040,702
2025-07-11 52.24 70.8940 134.1259 -63.2319 8,829.41 8,584.34 8,614.98 53.79 0.1630 -8,033,943
2025-07-10 49.83 78.3696 149.9339 -71.5642 8,828.29 8,575.68 8,611.20 52.71 0.1744 -8,045,328
2025-07-09 49.83 93.8987 167.8249 -73.9263 8,834.43 8,569.09 8,608.53 51.54 0.1830 -8,045,328
2025-07-08 49.83 112.3535 186.3065 -73.9530 8,841.21 8,562.28 8,605.81 50.17 0.1878 -8,045,328
2025-07-07 44.00 134.2744 204.7947 -70.5203 8,848.71 8,555.24 8,603.05 48.68 0.1963 -8,068,691
2025-07-04 48.03 178.6277 222.4248 -43.7971 8,875.94 8,554.06 8,603.27 47.26 0.1998 -8,050,988
2025-07-03 50.48 218.3858 233.3741 -14.9883 8,891.30 8,548.10 8,601.14 45.14 0.2060 -8,027,027
2025-07-02 50.48 257.8096 237.1212 20.6884 8,899.86 8,539.22 8,597.63 42.89 0.2160 -8,027,027
2025-07-01 69.63 304.3787 231.9491 72.4297 8,909.32 8,530.04 8,594.06 39.91 0.2253 -7,213,082
2025-06-30 72.17 308.4815 213.8416 94.6398 8,867.14 8,503.60 8,582.03 38.39 0.2285 -7,205,928
2025-06-27 73.17 304.1402 190.1817 113.9585 8,815.27 8,474.57 8,568.96 36.76 0.2251 -7,190,032
2025-06-26 77.10 292.1389 161.6921 130.4468 8,755.82 8,443.88 8,555.32 34.11 0.2184 -7,178,552
2025-06-25 82.24 264.4261 129.0804 135.3457 8,681.70 8,409.43 8,540.12 31.26 0.2056 -7,162,945
2025-06-24 81.55 215.0265 95.2439 119.7826 8,589.24 8,370.43 8,522.98 28.19 0.1762 -7,191,034
2025-06-23 79.34 154.9561 65.2983 89.6578 8,493.37 8,332.14 8,506.56 24.96 0.1378 -7,225,742
2025-06-20 70.83 94.3578 42.8838 51.4739 8,406.36 8,298.65 8,492.89 21.49 0.0952 -7,411,786
2025-06-19 60.12 63.4943 30.0154 33.4790 8,359.66 8,279.96 8,486.88 19.47 0.0754 -7,457,567
2025-06-18 60.75 56.7778 21.6456 35.1322 8,342.78 8,271.83 8,486.33 18.70 0.0715 -7,453,521
2025-06-17 60.75 46.3611 12.8626 33.4985 8,323.08 8,263.07 8,485.59 17.87 0.0656 -7,453,521
2025-06-16 58.51 32.3912 4.4880 27.9032 8,301.29 8,254.03 8,484.85 16.97 0.0583 -7,485,148
2025-06-13 52.17 20.1984 -2.4878 22.6863 8,283.54 8,246.70 8,485.10 17.85 0.0531 -7,495,669
2025-06-12 53.70 19.6150 -8.1594 27.7744 8,279.70 8,244.22 8,487.87 18.29 0.0526 -7,475,541
2025-06-11 60.23 15.5305 -15.1030 30.6335 8,272.30 8,240.63 8,490.19 18.55 0.0524 -7,467,068
2025-06-10 53.18 -2.1269 -22.7614 20.6345 8,251.49 8,232.86 8,490.53 18.82 0.0473 -7,478,059
2025-06-09 59.27 -8.3424 -27.9200 19.5777 8,245.33 8,230.24 8,493.56 19.30 0.0489 -7,458,428
2025-06-05 56.49 -26.3360 -32.8144 6.4784 8,227.99 8,224.15 8,494.97 18.78 0.0498 -7,470,703
2025-06-04 48.31 -42.8102 -34.4340 -8.3762 8,215.15 8,219.88 8,497.40 18.22 0.0523 -7,493,413
2025-06-02 47.08 -47.9420 -32.3400 -15.6020 8,216.74 8,220.56 8,502.40 18.09 0.0529 -7,525,881
2025-05-30 42.63 -51.7582 -28.4395 -23.3187 8,220.61 8,221.93 8,507.82 19.40 0.0546 -7,528,614
2025-05-29 46.24 -48.7490 -22.6098 -26.1391 8,232.26 8,225.73 8,514.51 20.29 0.0601 -7,525,266
2025-05-28 43.04 -51.3263 -16.0751 -35.2513 8,237.76 8,227.28 8,520.13 21.37 0.0629 -7,530,731
2025-05-27 36.76 -48.7785 -7.2622 -41.5162 8,249.10 8,230.58 8,526.69 22.53 0.0634 -7,542,881
2025-05-26 43.14 -35.6533 3.1168 -38.7701 8,271.11 8,237.04 8,534.87 22.95 0.0629 -7,533,234
2025-05-23 40.17 -31.6187 12.8093 -44.4280 8,281.75 8,239.31 8,541.00 23.40 0.0652 -7,539,065
2025-05-22 37.91 -21.9363 23.9163 -45.8527 8,297.73 8,243.01 8,547.90 23.41 0.0659 -7,542,625
2025-05-21 44.70 -6.2046 35.3795 -41.5841 8,318.54 8,247.86 8,555.43 23.81 0.0630 -7,539,724

이 종목 관련 커뮤니티 글

아직 글이 없습니다.