제이엔비 (452160)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 6,470
전일대비: -370 (-5.41%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 29.78 | -387.5948 | -328.2531 | -59.3417 | 7,244.16 | 7,569.60 | 7,263.22 | 20.47 | 0.3125 | 82,902,770 |
| 2025-11-13 | 35.02 | -365.3691 | -313.4176 | -51.9514 | 7,325.65 | 7,606.88 | 7,276.55 | 20.83 | 0.2964 | 82,955,080 |
| 2025-11-12 | 34.73 | -369.3592 | -300.4298 | -68.9295 | 7,376.77 | 7,632.87 | 7,283.89 | 21.62 | 0.2946 | 82,890,579 |
| 2025-11-11 | 35.46 | -368.0615 | -283.1974 | -84.8640 | 7,434.32 | 7,660.09 | 7,291.52 | 21.63 | 0.2964 | 82,910,435 |
| 2025-11-10 | 35.74 | -366.1423 | -261.9814 | -104.1609 | 7,492.67 | 7,686.53 | 7,298.43 | 21.75 | 0.2853 | 82,948,699 |
| 2025-11-07 | 29.57 | -360.4035 | -235.9412 | -124.4623 | 7,555.06 | 7,713.19 | 7,305.13 | 21.88 | 0.2814 | 82,886,049 |
| 2025-11-06 | 31.81 | -323.4000 | -204.8256 | -118.5744 | 7,649.28 | 7,748.89 | 7,315.97 | 21.14 | 0.2646 | 82,970,622 |
| 2025-11-05 | 33.04 | -290.8116 | -175.1820 | -115.6296 | 7,733.41 | 7,779.37 | 7,323.80 | 20.85 | 0.2457 | 83,008,325 |
| 2025-11-04 | 35.73 | -255.1687 | -146.2746 | -108.8941 | 7,815.87 | 7,807.48 | 7,330.09 | 20.54 | 0.2294 | 83,106,523 |
| 2025-11-03 | 37.76 | -227.3457 | -119.0511 | -108.2946 | 7,884.91 | 7,829.43 | 7,332.94 | 21.42 | 0.2079 | 83,187,408 |
| 2025-10-31 | 37.10 | -203.7994 | -91.9774 | -111.8220 | 7,945.43 | 7,847.04 | 7,333.33 | 22.72 | 0.1899 | 83,136,245 |
| 2025-10-30 | 38.63 | -167.7268 | -64.0219 | -103.7048 | 8,015.48 | 7,866.26 | 7,334.23 | 24.28 | 0.1665 | 83,196,832 |
| 2025-10-29 | 39.01 | -131.4635 | -38.0957 | -93.3678 | 8,080.26 | 7,882.06 | 7,333.12 | 26.07 | 0.1451 | 83,283,262 |
| 2025-10-28 | 40.72 | -86.3208 | -14.7538 | -71.5670 | 8,148.71 | 7,897.39 | 7,331.49 | 27.91 | 0.1227 | 83,373,216 |
| 2025-10-27 | 47.18 | -41.7012 | 3.1380 | -44.8392 | 8,209.63 | 7,908.49 | 7,327.48 | 29.54 | 0.1033 | 83,578,201 |
| 2025-10-24 | 47.78 | -31.9984 | 14.3478 | -46.3462 | 8,227.49 | 7,904.03 | 7,315.51 | 29.77 | 0.1182 | 83,669,155 |
| 2025-10-23 | 45.70 | -23.2214 | 25.9343 | -49.1557 | 8,243.01 | 7,898.06 | 7,302.66 | 30.34 | 0.1228 | 83,585,616 |
| 2025-10-22 | 48.31 | 1.5554 | 38.2232 | -36.6678 | 8,273.85 | 7,896.30 | 7,291.78 | 31.15 | 0.1260 | 83,670,213 |
| 2025-10-21 | 49.27 | 13.8116 | 47.3902 | -33.5786 | 8,287.94 | 7,888.04 | 7,277.53 | 31.93 | 0.1357 | 83,757,174 |
| 2025-10-20 | 52.46 | 22.1267 | 55.7848 | -33.6581 | 8,296.15 | 7,877.13 | 7,261.85 | 31.99 | 0.1358 | 83,903,332 |
| 2025-10-17 | 46.12 | 8.9998 | 64.1994 | -55.1996 | 8,281.00 | 7,858.05 | 7,242.05 | 32.05 | 0.1373 | 83,426,618 |
| 2025-10-16 | 48.11 | 37.9324 | 77.9993 | -40.0669 | 8,311.64 | 7,853.57 | 7,229.48 | 33.23 | 0.1342 | 83,550,279 |
| 2025-10-15 | 51.69 | 59.0364 | 88.0160 | -28.9796 | 8,329.70 | 7,843.86 | 7,214.18 | 34.01 | 0.1362 | 83,648,930 |
| 2025-10-14 | 46.42 | 58.6414 | 95.2609 | -36.6195 | 8,322.30 | 7,825.01 | 7,194.25 | 34.84 | 0.1379 | 83,518,002 |
| 2025-10-13 | 52.28 | 94.9569 | 104.4157 | -9.4588 | 8,353.07 | 7,818.06 | 7,180.20 | 35.74 | 0.1336 | 83,789,914 |
| 2025-10-10 | 54.80 | 98.1821 | 106.7805 | -8.5983 | 8,343.92 | 7,796.98 | 7,159.03 | 36.14 | 0.1361 | 83,977,330 |
| 2025-10-02 | 53.23 | 84.5796 | 108.9300 | -24.3504 | 8,316.97 | 7,769.76 | 7,134.81 | 35.75 | 0.1369 | 83,723,454 |
| 2025-10-01 | 55.46 | 78.2059 | 115.0176 | -36.8118 | 8,299.81 | 7,745.68 | 7,112.20 | 35.25 | 0.1458 | 84,428,650 |
| 2025-09-30 | 48.83 | 53.6603 | 124.2206 | -70.5602 | 8,265.05 | 7,715.71 | 7,086.70 | 35.05 | 0.1455 | 83,928,937 |
| 2025-09-29 | 47.38 | 72.4599 | 141.8606 | -69.4007 | 8,279.26 | 7,701.66 | 7,069.16 | 35.60 | 0.1448 | 83,800,765 |
| 2025-09-26 | 48.01 | 105.5828 | 159.2108 | -53.6280 | 8,305.50 | 7,690.53 | 7,053.01 | 36.42 | 0.1615 | 83,875,691 |
| 2025-09-25 | 48.98 | 141.2331 | 172.6178 | -31.3847 | 8,329.24 | 7,677.33 | 7,035.75 | 37.30 | 0.1622 | 83,982,809 |
| 2025-09-24 | 52.44 | 176.5360 | 180.4640 | -3.9280 | 8,347.05 | 7,660.97 | 7,016.86 | 37.79 | 0.1618 | 84,143,766 |
| 2025-09-23 | 52.93 | 190.5185 | 181.4460 | 9.0725 | 8,337.27 | 7,634.56 | 6,992.94 | 38.20 | 0.1627 | 84,386,690 |
| 2025-09-22 | 57.60 | 201.5213 | 179.1778 | 22.3435 | 8,322.25 | 7,605.90 | 6,967.95 | 37.83 | 0.1716 | 84,734,877 |
| 2025-09-19 | 56.05 | 174.9610 | 173.5920 | 1.3690 | 8,266.69 | 7,563.73 | 6,936.31 | 37.09 | 0.1716 | 83,879,627 |
| 2025-09-18 | 57.64 | 154.8064 | 173.2497 | -18.4433 | 8,222.14 | 7,525.55 | 6,906.84 | 36.39 | 0.1679 | 84,739,559 |
| 2025-09-17 | 47.09 | 113.5937 | 177.8605 | -64.2669 | 8,159.20 | 7,481.67 | 6,874.69 | 35.64 | 0.1587 | 79,248,811 |
| 2025-09-16 | 51.46 | 159.1208 | 193.9273 | -34.8065 | 8,192.80 | 7,469.52 | 6,858.46 | 36.31 | 0.1551 | 79,480,512 |
| 2025-09-15 | 56.32 | 178.2609 | 202.6289 | -24.3679 | 8,192.05 | 7,444.76 | 6,835.92 | 36.11 | 0.1549 | 79,776,716 |
| 2025-09-12 | 57.58 | 163.4433 | 208.7209 | -45.2776 | 8,153.31 | 7,406.96 | 6,806.94 | 35.50 | 0.1609 | 81,388,159 |
| 2025-09-11 | 50.88 | 132.9896 | 220.0403 | -87.0507 | 8,101.03 | 7,364.82 | 6,775.96 | 35.19 | 0.1670 | 78,863,425 |
| 2025-09-10 | 52.45 | 152.2579 | 241.8029 | -89.5450 | 8,105.35 | 7,341.25 | 6,754.38 | 35.84 | 0.1800 | 79,036,162 |
| 2025-09-09 | 53.08 | 162.4185 | 264.1892 | -101.7707 | 8,097.49 | 7,312.82 | 6,730.42 | 36.31 | 0.1995 | 79,227,875 |
| 2025-09-08 | 52.01 | 167.9337 | 289.6318 | -121.6981 | 8,083.54 | 7,281.73 | 6,705.22 | 36.87 | 0.2249 | 78,990,740 |
| 2025-09-05 | 51.49 | 182.7123 | 320.0564 | -137.3441 | 8,078.65 | 7,252.98 | 6,681.28 | 37.54 | 0.2491 | 78,758,559 |
| 2025-09-04 | 49.05 | 204.0084 | 354.3924 | -150.3840 | 8,078.51 | 7,224.94 | 6,657.77 | 38.21 | 0.2620 | 77,920,813 |
| 2025-09-03 | 50.43 | 252.6589 | 391.9884 | -139.3295 | 8,103.62 | 7,204.09 | 6,637.90 | 39.62 | 0.2691 | 78,127,312 |
| 2025-09-02 | 52.67 | 296.8251 | 426.8208 | -129.9957 | 8,116.63 | 7,177.79 | 6,615.34 | 40.94 | 0.2813 | 78,511,604 |
| 2025-09-01 | 46.51 | 325.4616 | 459.3197 | -133.8582 | 8,106.80 | 7,142.80 | 6,588.54 | 42.36 | 0.2886 | 73,403,910 |
| 2025-08-29 | 56.68 | 422.4418 | 492.7843 | -70.3425 | 8,163.31 | 7,128.32 | 6,572.05 | 44.92 | 0.2811 | 73,851,873 |
| 2025-08-28 | 53.82 | 443.3519 | 510.3699 | -67.0180 | 8,125.76 | 7,081.14 | 6,539.31 | 46.29 | 0.2801 | 73,011,832 |
| 2025-08-27 | 57.21 | 493.1194 | 527.1244 | -34.0050 | 8,114.79 | 7,042.20 | 6,510.89 | 47.77 | 0.2869 | 75,277,178 |
| 2025-08-26 | 61.45 | 520.9590 | 535.6256 | -14.6666 | 8,073.19 | 6,992.44 | 6,477.29 | 48.06 | 0.3104 | 75,556,985 |
| 2025-08-25 | 61.58 | 515.3149 | 539.2923 | -23.9774 | 7,992.47 | 6,929.81 | 6,437.58 | 48.36 | 0.3254 | 76,151,463 |
| 2025-08-22 | 58.78 | 499.5973 | 545.2866 | -45.6893 | 7,902.20 | 6,864.72 | 6,397.04 | 48.55 | 0.4287 | 75,210,366 |
| 2025-08-21 | 55.51 | 507.9055 | 556.7089 | -48.8034 | 7,839.28 | 6,809.29 | 6,361.70 | 49.00 | 0.5035 | 74,429,227 |
| 2025-08-20 | 54.18 | 549.8129 | 568.9098 | -19.0969 | 7,809.73 | 6,764.86 | 6,332.14 | 49.48 | 0.5595 | 71,884,389 |
| 2025-08-19 | 57.03 | 610.5774 | 573.6840 | 36.8934 | 7,792.86 | 6,724.01 | 6,304.62 | 50.53 | 0.6006 | 72,345,278 |
| 2025-08-18 | 63.08 | 651.7630 | 564.4607 | 87.3024 | 7,745.79 | 6,672.62 | 6,272.09 | 51.07 | 0.6227 | 72,771,559 |
| 2025-08-14 | 63.91 | 640.8870 | 542.6351 | 98.2520 | 7,637.98 | 6,601.52 | 6,230.11 | 50.93 | 0.6453 | 73,263,836 |
| 2025-08-13 | 65.75 | 610.5560 | 518.0721 | 92.4839 | 7,511.45 | 6,525.64 | 6,186.24 | 50.30 | 0.6387 | 74,318,577 |
| 2025-08-12 | 68.02 | 546.6709 | 494.9511 | 51.7198 | 7,354.76 | 6,441.76 | 6,138.95 | 49.56 | 0.6279 | 77,910,443 |
| 2025-08-11 | 55.04 | 436.8151 | 482.0211 | -45.2061 | 7,160.52 | 6,348.26 | 6,087.51 | 48.84 | 0.5916 | 63,429,726 |
| 2025-08-08 | 54.37 | 473.5181 | 493.3227 | -19.8046 | 7,135.31 | 6,312.61 | 6,065.45 | 49.47 | 0.6034 | 63,096,351 |
| 2025-08-07 | 56.61 | 520.6042 | 498.2738 | 22.3304 | 7,114.82 | 6,278.12 | 6,044.20 | 50.15 | 0.6198 | 63,964,045 |
| 2025-08-06 | 57.04 | 552.7672 | 492.6912 | 60.0760 | 7,071.12 | 6,235.69 | 6,019.23 | 50.37 | 0.6321 | 67,603,712 |
| 2025-08-05 | 56.26 | 581.7059 | 477.6722 | 104.0337 | 7,018.60 | 6,190.45 | 5,993.16 | 51.29 | 0.6424 | 67,062,994 |
| 2025-08-04 | 58.23 | 620.3629 | 451.6638 | 168.6991 | 6,971.09 | 6,147.08 | 5,968.34 | 52.29 | 0.6550 | 68,558,302 |
| 2025-08-01 | 60.69 | 640.3161 | 409.4890 | 230.8271 | 6,897.52 | 6,095.46 | 5,939.74 | 52.75 | 0.6594 | 69,344,986 |
| 2025-07-31 | 65.63 | 631.0154 | 351.7822 | 279.2332 | 6,789.89 | 6,033.61 | 5,906.46 | 52.63 | 0.6499 | 70,741,638 |
| 2025-07-30 | 70.65 | 561.0933 | 281.9739 | 279.1194 | 6,620.40 | 5,953.39 | 5,864.55 | 52.07 | 0.6055 | 72,041,123 |
| 2025-07-29 | 77.75 | 417.8676 | 212.1940 | 205.6736 | 6,385.71 | 5,855.20 | 5,814.38 | 50.01 | 0.5084 | 77,966,340 |
| 2025-07-28 | 65.80 | 169.9270 | 160.7756 | 9.1514 | 6,065.25 | 5,734.02 | 5,753.61 | 48.07 | 0.2390 | 67,509,458 |
| 2025-07-25 | 44.51 | 71.9384 | 158.4878 | -86.5494 | 5,939.49 | 5,682.29 | 5,728.29 | 47.35 | 0.1977 | 62,406,344 |
| 2025-07-24 | 46.27 | 115.8593 | 180.1251 | -64.2659 | 5,976.28 | 5,685.42 | 5,730.62 | 49.24 | 0.2131 | 62,452,955 |
| 2025-07-23 | 48.71 | 159.0331 | 196.1916 | -37.1585 | 6,005.36 | 5,684.93 | 5,731.13 | 50.87 | 0.2247 | 62,522,261 |
| 2025-07-22 | 51.58 | 196.5526 | 205.4812 | -8.9287 | 6,021.72 | 5,679.33 | 5,729.13 | 51.81 | 0.2368 | 62,578,363 |
| 2025-07-21 | 58.11 | 224.2731 | 207.7134 | 16.5597 | 6,021.90 | 5,667.78 | 5,724.24 | 51.57 | 0.2511 | 62,757,636 |
| 2025-07-18 | 51.42 | 220.7561 | 203.5735 | 17.1826 | 5,985.25 | 5,643.98 | 5,713.39 | 51.32 | 0.2668 | 62,629,773 |
| 2025-07-17 | 67.88 | 254.8015 | 199.2778 | 55.5236 | 5,987.91 | 5,633.27 | 5,709.25 | 51.04 | 0.2768 | 62,889,230 |
| 2025-07-16 | 61.97 | 226.3314 | 185.3969 | 40.9345 | 5,920.32 | 5,599.48 | 5,693.77 | 50.30 | 0.2629 | 62,265,423 |
| 2025-07-15 | 68.67 | 222.3375 | 175.1633 | 47.1742 | 5,882.46 | 5,576.41 | 5,683.92 | 49.77 | 0.2566 | 62,575,214 |
| 2025-07-14 | 64.78 | 193.6423 | 163.3698 | 30.2725 | 5,819.56 | 5,545.78 | 5,670.54 | 48.76 | 0.2327 | 61,950,689 |
| 2025-07-11 | 60.19 | 176.6001 | 155.8016 | 20.7984 | 5,773.20 | 5,521.57 | 5,660.63 | 48.08 | 0.2237 | 61,733,364 |
| 2025-07-10 | 60.19 | 174.6793 | 150.6020 | 24.0773 | 5,745.12 | 5,503.99 | 5,654.26 | 47.63 | 0.2187 | 61,733,364 |
| 2025-07-09 | 59.15 | 169.6869 | 144.5827 | 25.1042 | 5,714.08 | 5,485.83 | 5,647.77 | 47.14 | 0.2131 | 61,585,275 |
| 2025-07-08 | 56.17 | 165.9375 | 138.3067 | 27.6308 | 5,685.04 | 5,468.73 | 5,642.02 | 46.46 | 0.2084 | 61,431,890 |
| 2025-07-07 | 56.99 | 172.9928 | 131.3990 | 41.5938 | 5,667.67 | 5,455.81 | 5,638.53 | 45.89 | 0.2072 | 61,544,135 |
| 2025-07-04 | 59.16 | 176.4271 | 121.0005 | 55.4266 | 5,645.32 | 5,441.43 | 5,634.47 | 45.29 | 0.2062 | 61,709,831 |
| 2025-07-03 | 68.86 | 170.0989 | 107.1439 | 62.9550 | 5,612.20 | 5,423.85 | 5,629.00 | 43.27 | 0.2040 | 61,831,641 |
| 2025-07-02 | 68.71 | 126.9658 | 91.4051 | 35.5607 | 5,541.90 | 5,394.83 | 5,618.06 | 41.09 | 0.1789 | 61,512,410 |
| 2025-07-01 | 61.11 | 71.0837 | 82.5149 | -11.4312 | 5,465.26 | 5,365.16 | 5,607.10 | 38.75 | 0.1455 | 60,623,407 |
| 2025-06-30 | 49.46 | 43.5239 | 85.3727 | -41.8488 | 5,426.86 | 5,349.41 | 5,603.35 | 36.22 | 0.1495 | 58,488,871 |
| 2025-06-27 | 48.17 | 53.5327 | 95.8349 | -42.3023 | 5,431.80 | 5,348.37 | 5,607.11 | 34.70 | 0.1552 | 58,421,886 |
| 2025-06-26 | 51.51 | 69.6016 | 106.4105 | -36.8089 | 5,441.46 | 5,348.65 | 5,611.60 | 32.58 | 0.1596 | 59,886,764 |
| 2025-06-25 | 52.74 | 77.8990 | 115.6127 | -37.7138 | 5,440.56 | 5,345.22 | 5,614.31 | 32.15 | 0.1672 | 59,925,657 |
| 2025-06-24 | 51.39 | 83.2836 | 125.0412 | -41.7575 | 5,435.36 | 5,340.31 | 5,616.40 | 31.27 | 0.1705 | 59,868,803 |
| 2025-06-23 | 45.29 | 94.0359 | 135.4806 | -41.4446 | 5,434.87 | 5,336.93 | 5,619.37 | 30.83 | 0.1785 | 59,843,726 |
| 2025-06-20 | 50.95 | 127.7738 | 145.8417 | -18.0679 | 5,456.43 | 5,340.55 | 5,625.91 | 30.51 | 0.1770 | 59,864,016 |
| 2025-06-19 | 49.18 | 148.6134 | 150.3587 | -1.7453 | 5,459.22 | 5,337.52 | 5,629.20 | 29.71 | 0.1818 | 59,836,139 |
| 2025-06-18 | 54.67 | 179.1598 | 150.7950 | 28.3648 | 5,468.61 | 5,336.42 | 5,633.56 | 28.39 | 0.1991 | 60,243,219 |
| 2025-06-17 | 60.59 | 197.2149 | 143.7038 | 53.5110 | 5,460.04 | 5,329.18 | 5,634.96 | 28.84 | 0.2150 | 60,271,963 |
| 2025-06-16 | 75.31 | 200.0820 | 130.3261 | 69.7559 | 5,432.68 | 5,315.93 | 5,633.53 | 28.37 | 0.2210 | 60,347,765 |
| 2025-06-13 | 67.55 | 167.2312 | 112.8871 | 54.3441 | 5,367.70 | 5,291.05 | 5,626.53 | 27.88 | 0.1897 | 60,213,359 |
| 2025-06-12 | 71.11 | 158.5056 | 99.3010 | 59.2046 | 5,332.72 | 5,277.19 | 5,625.30 | 28.09 | 0.1787 | 60,361,095 |
| 2025-06-11 | 69.36 | 138.9539 | 84.4999 | 54.4540 | 5,287.74 | 5,260.82 | 5,623.04 | 26.57 | 0.1602 | 60,323,719 |
| 2025-06-10 | 67.81 | 119.1050 | 70.8864 | 48.2186 | 5,245.39 | 5,246.27 | 5,621.91 | 25.42 | 0.1416 | 60,302,310 |
| 2025-06-09 | 64.77 | 98.1472 | 58.8317 | 39.3155 | 5,204.91 | 5,233.26 | 5,621.77 | 24.40 | 0.1261 | 60,267,023 |
| 2025-06-05 | 61.73 | 81.1698 | 49.0029 | 32.1670 | 5,171.74 | 5,223.55 | 5,623.48 | 23.69 | 0.1131 | 60,237,515 |
| 2025-06-04 | 60.12 | 68.5017 | 40.9611 | 27.5406 | 5,145.61 | 5,216.89 | 5,626.90 | 23.30 | 0.1053 | 60,213,925 |
| 2025-06-02 | 57.48 | 56.4271 | 34.0760 | 22.3511 | 5,121.99 | 5,211.70 | 5,631.22 | 23.13 | 0.1017 | 60,194,256 |
| 2025-05-30 | 52.35 | 48.3402 | 28.4882 | 19.8520 | 5,104.31 | 5,209.04 | 5,636.96 | 23.20 | 0.0993 | 60,166,487 |
| 2025-05-29 | 55.46 | 51.5698 | 23.5252 | 28.0446 | 5,099.50 | 5,211.04 | 5,645.14 | 23.97 | 0.0985 | 60,180,135 |
| 2025-05-28 | 55.46 | 47.8145 | 16.5140 | 31.3005 | 5,086.81 | 5,210.74 | 5,652.29 | 24.80 | 0.0950 | 60,180,135 |
| 2025-05-27 | 54.11 | 42.3260 | 8.6889 | 33.6370 | 5,072.79 | 5,210.42 | 5,659.55 | 24.19 | 0.0940 | 60,166,837 |
| 2025-05-26 | 57.75 | 38.7776 | 0.2797 | 38.4980 | 5,061.51 | 5,211.46 | 5,667.61 | 23.52 | 0.0932 | 60,182,214 |
| 2025-05-23 | 53.56 | 24.5210 | -9.3448 | 33.8658 | 5,039.56 | 5,209.47 | 5,674.29 | 22.81 | 0.0849 | 60,167,072 |
| 2025-05-22 | 59.46 | 19.2041 | -17.8113 | 37.0154 | 5,028.99 | 5,211.83 | 5,683.27 | 21.41 | 0.0913 | 60,188,593 |
| 2025-05-21 | 56.94 | -2.1161 | -27.0651 | 24.9490 | 5,002.56 | 5,209.52 | 5,690.05 | 20.14 | 0.0806 | 60,155,472 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.