비스토스 (419540)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,891
전일대비: -29 (-1.51%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 57.55 | 162.2950 | 165.3207 | -3.0257 | 1,818.54 | 1,593.73 | 1,565.60 | 52.07 | 0.7081 | 282,041,566 |
| 2025-11-13 | 59.23 | 178.1240 | 166.0771 | 12.0469 | 1,810.91 | 1,583.65 | 1,560.14 | 53.01 | 0.7466 | 282,583,410 |
| 2025-11-12 | 59.23 | 192.7840 | 163.0654 | 29.7186 | 1,799.43 | 1,572.25 | 1,554.09 | 53.63 | 0.7717 | 282,583,410 |
| 2025-11-11 | 69.85 | 208.6913 | 155.6357 | 53.0556 | 1,786.74 | 1,560.46 | 1,547.94 | 54.21 | 0.7917 | 283,701,326 |
| 2025-11-10 | 68.97 | 208.1411 | 142.3718 | 65.7693 | 1,754.29 | 1,542.34 | 1,538.74 | 53.70 | 0.7953 | 282,687,110 |
| 2025-11-07 | 83.82 | 207.4659 | 125.9295 | 81.5364 | 1,721.58 | 1,524.63 | 1,529.90 | 52.84 | 0.7924 | 283,763,996 |
| 2025-11-06 | 82.28 | 183.7319 | 105.5454 | 78.1865 | 1,664.91 | 1,499.70 | 1,517.63 | 50.36 | 0.7290 | 282,698,523 |
| 2025-11-05 | 81.20 | 159.4207 | 85.9987 | 73.4220 | 1,611.21 | 1,476.81 | 1,506.58 | 47.75 | 0.6592 | 281,559,357 |
| 2025-11-04 | 79.74 | 131.6720 | 67.6432 | 64.0288 | 1,557.65 | 1,455.01 | 1,496.27 | 45.09 | 0.5780 | 280,339,884 |
| 2025-11-03 | 74.23 | 101.4666 | 51.6360 | 49.8305 | 1,505.83 | 1,434.84 | 1,486.96 | 42.22 | 0.4762 | 277,259,937 |
| 2025-10-31 | 69.26 | 82.6158 | 39.1784 | 43.4374 | 1,470.44 | 1,421.03 | 1,481.00 | 39.67 | 0.4126 | 276,201,911 |
| 2025-10-30 | 72.99 | 70.8954 | 28.3191 | 42.5764 | 1,445.33 | 1,411.27 | 1,477.17 | 37.19 | 0.3736 | 276,693,708 |
| 2025-10-29 | 68.56 | 51.0357 | 17.6750 | 33.3607 | 1,413.58 | 1,399.89 | 1,472.63 | 34.53 | 0.3156 | 272,455,395 |
| 2025-10-28 | 76.51 | 35.8397 | 9.3348 | 26.5049 | 1,389.74 | 1,391.75 | 1,469.82 | 31.91 | 0.2885 | 274,341,761 |
| 2025-10-27 | 63.38 | 8.4900 | 2.7086 | 5.7814 | 1,355.71 | 1,380.86 | 1,465.73 | 29.17 | 0.2104 | 266,616,324 |
| 2025-10-24 | 50.75 | -1.7998 | 1.2632 | -3.0631 | 1,343.68 | 1,377.84 | 1,465.66 | 27.44 | 0.2034 | 265,755,933 |
| 2025-10-23 | 47.53 | -2.6890 | 2.0290 | -4.7180 | 1,343.02 | 1,378.78 | 1,467.60 | 26.54 | 0.2140 | 265,331,192 |
| 2025-10-22 | 48.69 | -1.4430 | 3.2085 | -4.6516 | 1,344.71 | 1,380.54 | 1,469.97 | 25.57 | 0.2243 | 265,808,226 |
| 2025-10-21 | 44.81 | -0.7481 | 4.3714 | -5.1195 | 1,345.62 | 1,382.05 | 1,472.22 | 24.53 | 0.2387 | 261,737,069 |
| 2025-10-20 | 46.80 | 3.0008 | 5.6513 | -2.6505 | 1,349.58 | 1,384.56 | 1,474.98 | 25.97 | 0.2494 | 261,963,993 |
| 2025-10-17 | 48.21 | 6.0111 | 6.3139 | -0.3028 | 1,352.17 | 1,386.58 | 1,477.50 | 27.42 | 0.2605 | 262,120,859 |
| 2025-10-16 | 54.13 | 8.5441 | 6.3896 | 2.1545 | 1,353.77 | 1,388.26 | 1,479.86 | 28.91 | 0.2709 | 262,310,290 |
| 2025-10-15 | 54.79 | 6.8674 | 5.8510 | 1.0164 | 1,350.58 | 1,388.40 | 1,481.47 | 29.43 | 0.2787 | 262,478,541 |
| 2025-10-14 | 48.58 | 4.1183 | 5.5969 | -1.4785 | 1,346.54 | 1,388.38 | 1,483.02 | 30.11 | 0.2848 | 262,246,229 |
| 2025-10-13 | 48.58 | 5.9460 | 5.9665 | -0.0205 | 1,347.65 | 1,390.16 | 1,485.50 | 31.05 | 0.2911 | 262,246,229 |
| 2025-10-10 | 51.70 | 8.1923 | 5.9717 | 2.2206 | 1,348.88 | 1,392.00 | 1,488.01 | 32.06 | 0.2948 | 262,448,542 |
| 2025-10-02 | 50.72 | 8.1911 | 5.4165 | 2.7746 | 1,347.39 | 1,392.98 | 1,490.11 | 32.89 | 0.2965 | 262,099,096 |
| 2025-10-01 | 44.44 | 8.9868 | 4.7228 | 4.2640 | 1,346.69 | 1,394.30 | 1,492.40 | 33.79 | 0.2980 | 260,782,685 |
| 2025-09-30 | 46.37 | 15.3699 | 3.6568 | 11.7131 | 1,351.61 | 1,397.50 | 1,495.63 | 35.79 | 0.3021 | 261,149,009 |
| 2025-09-29 | 50.21 | 21.3589 | 0.7286 | 20.6304 | 1,355.04 | 1,400.16 | 1,498.60 | 37.44 | 0.3064 | 261,587,479 |
| 2025-09-26 | 50.53 | 25.0270 | -4.4290 | 29.4560 | 1,355.05 | 1,401.69 | 1,501.01 | 39.21 | 0.3071 | 264,452,362 |
| 2025-09-25 | 79.35 | 29.0393 | -11.7930 | 40.8323 | 1,354.74 | 1,403.17 | 1,503.42 | 40.82 | 0.3057 | 266,036,471 |
| 2025-09-24 | 79.16 | 15.2071 | -22.0011 | 37.2082 | 1,335.23 | 1,398.53 | 1,502.80 | 39.31 | 0.2610 | 265,152,114 |
| 2025-09-23 | 76.97 | -2.3635 | -31.3031 | 28.9396 | 1,314.00 | 1,393.84 | 1,502.23 | 37.46 | 0.2023 | 260,488,538 |
| 2025-09-22 | 69.78 | -21.1920 | -38.5380 | 17.3460 | 1,294.21 | 1,390.17 | 1,502.23 | 35.60 | 0.1344 | 251,876,692 |
| 2025-09-19 | 39.46 | -36.2612 | -42.8745 | 6.6133 | 1,281.28 | 1,389.26 | 1,503.66 | 34.20 | 0.0994 | 238,456,705 |
| 2025-09-18 | 35.37 | -40.0003 | -44.5279 | 4.5276 | 1,282.47 | 1,393.30 | 1,507.59 | 35.68 | 0.1066 | 238,039,028 |
| 2025-09-17 | 26.08 | -43.1727 | -45.6598 | 2.4871 | 1,284.83 | 1,397.82 | 1,511.75 | 37.31 | 0.1157 | 237,885,706 |
| 2025-09-16 | 26.25 | -44.5575 | -46.2815 | 1.7241 | 1,289.55 | 1,403.17 | 1,516.32 | 37.95 | 0.1209 | 238,002,780 |
| 2025-09-15 | 26.42 | -45.7787 | -46.7126 | 0.9339 | 1,294.66 | 1,408.67 | 1,520.94 | 39.30 | 0.1319 | 238,030,669 |
| 2025-09-12 | 26.57 | -46.7734 | -46.9460 | 0.1726 | 1,300.21 | 1,414.32 | 1,525.63 | 40.11 | 0.1508 | 238,111,818 |
| 2025-09-11 | 27.47 | -47.4644 | -46.9892 | -0.4753 | 1,306.23 | 1,420.13 | 1,530.38 | 41.03 | 0.1655 | 238,190,633 |
| 2025-09-10 | 27.09 | -48.2670 | -46.8704 | -1.3966 | 1,312.25 | 1,425.93 | 1,535.11 | 41.98 | 0.1769 | 238,093,071 |
| 2025-09-09 | 27.36 | -48.4875 | -46.5212 | -1.9663 | 1,319.02 | 1,431.96 | 1,539.94 | 43.56 | 0.1835 | 238,177,485 |
| 2025-09-08 | 29.81 | -48.2672 | -46.0296 | -2.2376 | 1,326.28 | 1,438.13 | 1,544.81 | 45.32 | 0.1897 | 238,289,998 |
| 2025-09-05 | 30.96 | -49.1168 | -45.4703 | -3.6465 | 1,332.41 | 1,443.89 | 1,549.46 | 47.21 | 0.1941 | 238,385,879 |
| 2025-09-04 | 31.38 | -50.3012 | -44.5586 | -5.7426 | 1,338.35 | 1,449.59 | 1,554.06 | 49.67 | 0.1952 | 238,453,302 |
| 2025-09-03 | 21.10 | -51.3868 | -43.1230 | -8.2639 | 1,344.60 | 1,455.37 | 1,558.68 | 52.32 | 0.1922 | 237,725,016 |
| 2025-09-02 | 21.10 | -48.8686 | -41.0570 | -7.8116 | 1,354.77 | 1,462.40 | 1,563.90 | 53.28 | 0.1772 | 237,725,016 |
| 2025-09-01 | 23.44 | -44.9437 | -39.1041 | -5.8396 | 1,366.01 | 1,469.66 | 1,569.21 | 51.90 | 0.1565 | 238,160,755 |
| 2025-08-29 | 28.76 | -41.7239 | -37.6442 | -4.0797 | 1,375.90 | 1,476.37 | 1,574.21 | 50.76 | 0.1392 | 238,339,817 |
| 2025-08-28 | 28.41 | -41.3857 | -36.6243 | -4.7614 | 1,382.32 | 1,481.84 | 1,578.56 | 49.96 | 0.1323 | 238,123,181 |
| 2025-08-27 | 31.74 | -40.2501 | -35.4339 | -4.8162 | 1,389.51 | 1,487.52 | 1,583.01 | 49.27 | 0.1232 | 238,161,017 |
| 2025-08-26 | 22.57 | -40.5571 | -34.2299 | -6.3272 | 1,395.03 | 1,492.63 | 1,587.14 | 47.56 | 0.1170 | 237,939,719 |
| 2025-08-25 | 25.35 | -37.8135 | -32.6481 | -5.1655 | 1,403.77 | 1,498.75 | 1,591.77 | 45.76 | 0.1023 | 237,979,390 |
| 2025-08-22 | 23.76 | -36.0017 | -31.3567 | -4.6450 | 1,411.12 | 1,504.34 | 1,596.10 | 43.95 | 0.0926 | 237,927,845 |
| 2025-08-21 | 25.67 | -32.7582 | -30.1954 | -2.5628 | 1,419.66 | 1,510.24 | 1,600.57 | 41.99 | 0.0775 | 238,019,931 |
| 2025-08-20 | 26.32 | -29.6692 | -29.5547 | -0.1145 | 1,427.52 | 1,515.85 | 1,604.87 | 40.09 | 0.0667 | 238,130,747 |
| 2025-08-19 | 30.65 | -25.8040 | -29.5261 | 3.7221 | 1,435.67 | 1,521.47 | 1,609.15 | 38.05 | 0.0500 | 238,340,677 |
| 2025-08-18 | 38.02 | -23.5498 | -30.4566 | 6.9068 | 1,441.54 | 1,526.26 | 1,613.00 | 36.87 | 0.0506 | 238,409,476 |
| 2025-08-14 | 39.90 | -24.1992 | -32.1833 | 7.9841 | 1,444.01 | 1,529.93 | 1,616.28 | 36.20 | 0.0609 | 238,447,557 |
| 2025-08-13 | 41.08 | -25.4906 | -34.1794 | 8.6887 | 1,445.91 | 1,533.46 | 1,619.48 | 36.09 | 0.0690 | 238,469,825 |
| 2025-08-12 | 41.53 | -27.2773 | -36.3516 | 9.0743 | 1,447.48 | 1,536.93 | 1,622.65 | 35.97 | 0.0757 | 238,517,723 |
| 2025-08-11 | 45.00 | -29.3646 | -38.6201 | 9.2556 | 1,449.00 | 1,540.45 | 1,625.83 | 35.98 | 0.0785 | 238,557,447 |
| 2025-08-08 | 44.13 | -33.1288 | -40.9340 | 7.8052 | 1,449.11 | 1,543.59 | 1,628.82 | 35.98 | 0.0799 | 238,531,953 |
| 2025-08-07 | 42.45 | -37.1461 | -42.8853 | 5.7392 | 1,449.54 | 1,546.93 | 1,631.91 | 36.24 | 0.0840 | 238,502,390 |
| 2025-08-06 | 39.04 | -41.1223 | -44.3201 | 3.1978 | 1,450.65 | 1,550.59 | 1,635.15 | 36.52 | 0.1085 | 238,393,200 |
| 2025-08-05 | 34.53 | -44.3775 | -45.1196 | 0.7420 | 1,453.14 | 1,554.78 | 1,638.65 | 35.73 | 0.1257 | 238,374,258 |
| 2025-08-04 | 29.36 | -46.3596 | -45.3051 | -1.0545 | 1,457.47 | 1,559.62 | 1,642.46 | 34.17 | 0.1407 | 238,350,224 |
| 2025-08-01 | 29.04 | -46.5860 | -45.0414 | -1.5445 | 1,463.94 | 1,565.16 | 1,646.60 | 31.95 | 0.1491 | 238,336,311 |
| 2025-07-31 | 32.20 | -46.0955 | -44.6553 | -1.4402 | 1,471.20 | 1,570.93 | 1,650.83 | 29.55 | 0.1544 | 238,557,398 |
| 2025-07-30 | 32.63 | -47.1408 | -44.2952 | -2.8456 | 1,476.80 | 1,576.12 | 1,654.75 | 27.84 | 0.1575 | 238,574,975 |
| 2025-07-29 | 27.85 | -48.0948 | -43.5838 | -4.5110 | 1,482.67 | 1,581.37 | 1,658.67 | 26.00 | 0.1597 | 238,540,126 |
| 2025-07-28 | 28.92 | -46.9838 | -42.4561 | -4.5277 | 1,490.84 | 1,587.35 | 1,662.94 | 24.02 | 0.1575 | 238,592,164 |
| 2025-07-25 | 31.02 | -45.7987 | -41.3242 | -4.4745 | 1,498.93 | 1,593.23 | 1,667.12 | 22.15 | 0.1488 | 238,629,491 |
| 2025-07-24 | 29.91 | -45.3508 | -40.2056 | -5.1453 | 1,506.08 | 1,598.73 | 1,671.09 | 20.14 | 0.1439 | 238,347,002 |
| 2025-07-23 | 32.72 | -43.7122 | -38.9192 | -4.7930 | 1,514.41 | 1,604.55 | 1,675.19 | 18.73 | 0.1362 | 238,410,435 |
| 2025-07-22 | 26.90 | -43.3268 | -37.7210 | -5.6058 | 1,521.19 | 1,609.79 | 1,678.98 | 17.30 | 0.1364 | 238,341,098 |
| 2025-07-21 | 32.05 | -40.0665 | -36.3195 | -3.7469 | 1,530.89 | 1,615.92 | 1,683.18 | 15.75 | 0.1228 | 238,535,305 |
| 2025-07-18 | 33.91 | -39.5987 | -35.3828 | -4.2159 | 1,537.20 | 1,620.83 | 1,686.75 | 15.17 | 0.1159 | 238,576,491 |
| 2025-07-17 | 33.91 | -39.7493 | -34.3288 | -5.4205 | 1,542.80 | 1,625.47 | 1,690.15 | 14.70 | 0.1130 | 238,576,491 |
| 2025-07-16 | 34.05 | -39.3634 | -32.9737 | -6.3896 | 1,548.99 | 1,630.26 | 1,693.62 | 14.19 | 0.1090 | 238,635,256 |
| 2025-07-15 | 30.54 | -38.4000 | -31.3763 | -7.0237 | 1,555.72 | 1,635.19 | 1,697.12 | 13.64 | 0.1052 | 238,516,205 |
| 2025-07-14 | 28.79 | -35.1864 | -29.6204 | -5.5660 | 1,564.64 | 1,640.75 | 1,700.92 | 11.35 | 0.0926 | 238,299,986 |
| 2025-07-11 | 30.64 | -29.8602 | -28.2289 | -1.6313 | 1,575.23 | 1,646.74 | 1,704.91 | 9.28 | 0.0754 | 238,457,758 |
| 2025-07-10 | 40.41 | -24.4603 | -27.8210 | 3.3607 | 1,585.05 | 1,652.33 | 1,708.65 | 7.60 | 0.0530 | 238,830,383 |
| 2025-07-09 | 40.57 | -24.6451 | -28.6612 | 4.0161 | 1,588.21 | 1,655.63 | 1,711.23 | 8.09 | 0.0561 | 238,972,135 |
| 2025-07-08 | 43.01 | -24.6244 | -29.6652 | 5.0409 | 1,591.60 | 1,659.01 | 1,713.84 | 8.62 | 0.0617 | 239,041,097 |
| 2025-07-07 | 43.50 | -25.7669 | -30.9254 | 5.1585 | 1,593.77 | 1,661.99 | 1,716.24 | 9.23 | 0.0678 | 239,131,624 |
| 2025-07-04 | 44.59 | -27.1559 | -32.2151 | 5.0591 | 1,595.85 | 1,664.97 | 1,718.63 | 9.88 | 0.0690 | 239,216,227 |
| 2025-07-03 | 42.29 | -29.2465 | -33.4798 | 4.2333 | 1,597.41 | 1,667.82 | 1,720.95 | 10.59 | 0.0702 | 239,060,404 |
| 2025-07-02 | 43.26 | -30.2677 | -34.5382 | 4.2705 | 1,600.40 | 1,671.17 | 1,723.50 | 10.32 | 0.0682 | 239,133,738 |
| 2025-07-01 | 44.63 | -31.8435 | -35.6058 | 3.7623 | 1,602.97 | 1,674.39 | 1,725.98 | 10.03 | 0.0700 | 239,237,994 |
| 2025-06-30 | 37.07 | -34.4099 | -36.5463 | 2.1365 | 1,604.76 | 1,677.39 | 1,728.33 | 9.88 | 0.0717 | 239,138,378 |
| 2025-06-27 | 40.17 | -33.0104 | -37.0805 | 4.0701 | 1,611.05 | 1,681.88 | 1,731.41 | 9.72 | 0.0648 | 239,286,329 |
| 2025-06-26 | 40.81 | -33.2894 | -38.0980 | 4.8085 | 1,615.37 | 1,685.67 | 1,734.13 | 9.92 | 0.0634 | 239,424,323 |
| 2025-06-25 | 45.48 | -33.6705 | -39.3001 | 5.6296 | 1,619.62 | 1,689.42 | 1,736.80 | 10.66 | 0.0628 | 239,527,194 |
| 2025-06-24 | 38.79 | -37.2308 | -40.7075 | 3.4767 | 1,620.63 | 1,692.11 | 1,738.93 | 11.45 | 0.0633 | 239,376,236 |
| 2025-06-23 | 35.30 | -37.5680 | -41.5767 | 4.0087 | 1,625.54 | 1,696.12 | 1,741.71 | 11.47 | 0.0643 | 239,288,686 |
| 2025-06-20 | 39.75 | -35.7210 | -42.5789 | 6.8579 | 1,632.76 | 1,700.83 | 1,744.81 | 11.32 | 0.0591 | 239,511,360 |
| 2025-06-19 | 40.41 | -36.5095 | -44.2934 | 7.7839 | 1,636.94 | 1,704.49 | 1,747.36 | 12.19 | 0.0588 | 239,624,610 |
| 2025-06-18 | 42.49 | -37.4939 | -46.2393 | 8.7454 | 1,641.04 | 1,708.10 | 1,749.87 | 13.11 | 0.0588 | 239,698,094 |
| 2025-06-17 | 40.16 | -39.8341 | -48.4257 | 8.5916 | 1,643.89 | 1,711.29 | 1,752.15 | 14.11 | 0.0588 | 239,542,178 |
| 2025-06-16 | 43.16 | -40.9181 | -50.5736 | 9.6555 | 1,648.40 | 1,715.03 | 1,754.69 | 15.08 | 0.0688 | 239,681,779 |
| 2025-06-13 | 38.74 | -44.1500 | -52.9875 | 8.8375 | 1,650.87 | 1,718.08 | 1,756.87 | 16.22 | 0.1213 | 239,455,854 |
| 2025-06-12 | 42.01 | -45.0875 | -55.1968 | 10.1093 | 1,656.22 | 1,722.08 | 1,759.51 | 17.17 | 0.1562 | 239,702,784 |
| 2025-06-11 | 44.07 | -48.3773 | -57.7242 | 9.3468 | 1,659.30 | 1,725.30 | 1,761.74 | 16.90 | 0.1883 | 239,821,374 |
| 2025-06-10 | 44.44 | -53.5018 | -60.0609 | 6.5591 | 1,661.02 | 1,728.09 | 1,763.73 | 16.75 | 0.2282 | 239,909,233 |
| 2025-06-09 | 41.33 | -59.5698 | -61.7006 | 2.1309 | 1,662.60 | 1,730.88 | 1,765.71 | 16.58 | 0.2446 | 239,775,586 |
| 2025-06-05 | 41.33 | -64.4118 | -62.2334 | -2.1785 | 1,666.45 | 1,734.43 | 1,768.06 | 17.05 | 0.2606 | 239,775,586 |
| 2025-06-04 | 37.40 | -69.6552 | -61.6887 | -7.9664 | 1,670.71 | 1,738.11 | 1,770.45 | 17.56 | 0.2740 | 239,578,103 |
| 2025-06-02 | 31.31 | -72.6871 | -59.6971 | -12.9900 | 1,678.15 | 1,742.79 | 1,773.31 | 18.75 | 0.2764 | 239,437,140 |
| 2025-05-30 | 31.70 | -71.7325 | -56.4496 | -15.2829 | 1,690.27 | 1,748.88 | 1,776.85 | 19.67 | 0.2745 | 239,588,936 |
| 2025-05-29 | 33.96 | -69.9797 | -52.6289 | -17.3508 | 1,703.14 | 1,755.02 | 1,780.36 | 20.90 | 0.2688 | 239,695,369 |
| 2025-05-28 | 31.62 | -69.6774 | -48.2912 | -21.3862 | 1,714.31 | 1,760.37 | 1,783.44 | 22.45 | 0.2589 | 239,617,163 |
| 2025-05-27 | 31.31 | -66.7508 | -42.9447 | -23.8061 | 1,728.24 | 1,766.42 | 1,786.82 | 24.01 | 0.2459 | 239,471,762 |
| 2025-05-26 | 34.03 | -61.8408 | -36.9931 | -24.8476 | 1,743.84 | 1,772.74 | 1,790.30 | 25.68 | 0.2293 | 239,755,737 |
| 2025-05-23 | 35.57 | -58.6452 | -30.7812 | -27.8640 | 1,756.98 | 1,777.95 | 1,793.18 | 27.46 | 0.2290 | 240,001,936 |
| 2025-05-22 | 34.12 | -55.8517 | -23.8152 | -32.0364 | 1,769.30 | 1,782.63 | 1,795.75 | 28.90 | 0.2535 | 239,912,944 |
| 2025-05-21 | 33.49 | -50.3537 | -15.8061 | -34.5476 | 1,784.07 | 1,787.83 | 1,798.56 | 30.71 | 0.2625 | 239,790,396 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.