벡트 (457600)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 2,325
전일대비: -60 (-2.52%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 27.95 | -138.8468 | -129.7329 | -9.1139 | 2,552.17 | 2,819.35 | 3,174.84 | 31.33 | 0.2432 | 45,563,428 |
| 2025-11-13 | 30.55 | -135.4863 | -127.4545 | -8.0318 | 2,576.08 | 2,836.11 | 3,189.12 | 29.99 | 0.2377 | 45,579,772 |
| 2025-11-12 | 32.66 | -135.3354 | -125.4465 | -9.8889 | 2,596.20 | 2,851.40 | 3,202.64 | 29.24 | 0.2471 | 45,596,940 |
| 2025-11-11 | 32.18 | -137.7562 | -122.9743 | -14.7819 | 2,613.69 | 2,865.69 | 3,215.62 | 28.52 | 0.2615 | 45,567,799 |
| 2025-11-10 | 33.75 | -138.3331 | -119.2788 | -19.0543 | 2,633.55 | 2,880.62 | 3,228.91 | 27.76 | 0.2592 | 45,585,755 |
| 2025-11-07 | 27.12 | -140.6210 | -114.5152 | -26.1058 | 2,651.82 | 2,894.88 | 3,241.83 | 25.99 | 0.2613 | 45,550,368 |
| 2025-11-06 | 29.05 | -134.3686 | -107.9888 | -26.3798 | 2,679.38 | 2,912.00 | 3,256.15 | 24.08 | 0.2506 | 45,570,219 |
| 2025-11-05 | 29.44 | -129.5246 | -101.3938 | -28.1308 | 2,704.58 | 2,928.00 | 3,269.86 | 22.62 | 0.2422 | 45,588,010 |
| 2025-11-04 | 32.69 | -122.4761 | -94.3611 | -28.1150 | 2,731.38 | 2,944.20 | 3,283.64 | 21.06 | 0.2268 | 45,649,313 |
| 2025-11-03 | 25.00 | -119.8437 | -87.3323 | -32.5114 | 2,752.58 | 2,958.24 | 3,296.31 | 19.52 | 0.2165 | 45,619,860 |
| 2025-10-31 | 27.97 | -106.5951 | -79.2045 | -27.3906 | 2,784.43 | 2,975.47 | 3,310.53 | 17.87 | 0.1950 | 45,706,849 |
| 2025-10-30 | 28.76 | -96.2801 | -72.3568 | -23.9233 | 2,811.21 | 2,990.57 | 3,323.65 | 16.76 | 0.1800 | 45,743,111 |
| 2025-10-29 | 34.15 | -83.7503 | -66.3760 | -17.3743 | 2,838.70 | 3,005.50 | 3,336.65 | 15.83 | 0.1726 | 45,822,199 |
| 2025-10-28 | 36.53 | -78.7577 | -62.0325 | -16.7253 | 2,856.46 | 3,016.88 | 3,347.86 | 16.11 | 0.1714 | 45,847,952 |
| 2025-10-27 | 36.53 | -75.8217 | -57.8511 | -17.9705 | 2,871.35 | 3,027.11 | 3,358.50 | 16.53 | 0.1769 | 45,847,952 |
| 2025-10-24 | 38.06 | -70.9713 | -53.3585 | -17.6128 | 2,887.81 | 3,037.69 | 3,369.31 | 17.49 | 0.1774 | 45,869,637 |
| 2025-10-23 | 39.60 | -66.8027 | -48.9553 | -17.8474 | 2,902.84 | 3,047.61 | 3,379.80 | 17.94 | 0.1699 | 45,891,099 |
| 2025-10-22 | 44.93 | -63.5649 | -44.4935 | -19.0714 | 2,916.30 | 3,056.85 | 3,389.97 | 18.99 | 0.1641 | 45,927,951 |
| 2025-10-21 | 31.94 | -68.1804 | -39.7256 | -28.4548 | 2,921.17 | 3,063.19 | 3,398.71 | 20.11 | 0.1626 | 45,882,003 |
| 2025-10-20 | 30.36 | -58.3162 | -32.6119 | -25.7043 | 2,941.82 | 3,074.65 | 3,410.03 | 19.73 | 0.1454 | 45,849,377 |
| 2025-10-17 | 34.86 | -43.3503 | -26.1858 | -17.1645 | 2,966.22 | 3,087.01 | 3,421.79 | 19.31 | 0.1184 | 45,961,364 |
| 2025-10-16 | 41.92 | -32.7816 | -21.8947 | -10.8869 | 2,983.72 | 3,096.74 | 3,432.24 | 19.99 | 0.1005 | 46,033,529 |
| 2025-10-15 | 46.27 | -30.0151 | -19.1729 | -10.8422 | 2,991.48 | 3,103.07 | 3,441.02 | 20.41 | 0.0960 | 46,049,743 |
| 2025-10-14 | 36.87 | -31.6476 | -16.4624 | -15.1851 | 2,994.27 | 3,107.75 | 3,449.02 | 20.86 | 0.0951 | 46,030,051 |
| 2025-10-13 | 41.20 | -24.6163 | -12.6661 | -11.9501 | 3,006.30 | 3,115.47 | 3,458.59 | 22.08 | 0.0870 | 46,054,406 |
| 2025-10-10 | 42.04 | -20.8837 | -9.6786 | -11.2051 | 3,013.80 | 3,121.59 | 3,467.39 | 23.40 | 0.0839 | 46,068,599 |
| 2025-10-02 | 43.68 | -16.8341 | -6.8773 | -9.9568 | 3,021.04 | 3,127.58 | 3,476.16 | 24.23 | 0.0831 | 46,092,567 |
| 2025-10-01 | 40.44 | -13.4567 | -4.3881 | -9.0686 | 3,026.94 | 3,133.09 | 3,484.76 | 24.60 | 0.0820 | 46,074,875 |
| 2025-09-30 | 39.90 | -5.8957 | -2.1210 | -3.7748 | 3,036.62 | 3,139.80 | 3,494.00 | 25.86 | 0.0886 | 46,064,501 |
| 2025-09-29 | 46.05 | 4.3497 | -1.1773 | 5.5270 | 3,047.85 | 3,146.92 | 3,503.47 | 27.22 | 0.0924 | 46,098,817 |
| 2025-09-26 | 46.89 | 9.2178 | -2.5590 | 11.7769 | 3,051.83 | 3,151.56 | 3,511.77 | 27.13 | 0.1025 | 46,140,319 |
| 2025-09-25 | 56.43 | 14.2791 | -5.5032 | 19.7823 | 3,055.18 | 3,156.02 | 3,520.03 | 26.61 | 0.1043 | 46,172,619 |
| 2025-09-24 | 53.35 | 10.3496 | -10.4488 | 20.7985 | 3,048.36 | 3,157.24 | 3,526.76 | 25.63 | 0.0990 | 46,134,857 |
| 2025-09-23 | 59.49 | 8.7473 | -15.6484 | 24.3957 | 3,044.50 | 3,159.69 | 3,534.18 | 24.71 | 0.0981 | 46,155,280 |
| 2025-09-22 | 59.49 | 0.9749 | -21.7473 | 22.7222 | 3,034.45 | 3,160.35 | 3,540.81 | 22.76 | 0.0915 | 46,155,280 |
| 2025-09-19 | 51.63 | -8.9597 | -27.4279 | 18.4682 | 3,023.33 | 3,161.04 | 3,547.54 | 20.70 | 0.0849 | 46,094,501 |
| 2025-09-18 | 53.78 | -12.3459 | -32.0449 | 19.6990 | 3,020.53 | 3,164.81 | 3,555.90 | 19.35 | 0.0847 | 46,112,384 |
| 2025-09-17 | 50.42 | -18.5248 | -36.9697 | 18.4449 | 3,015.32 | 3,168.02 | 3,564.07 | 17.90 | 0.0823 | 46,014,987 |
| 2025-09-16 | 53.52 | -22.5781 | -41.5809 | 19.0028 | 3,013.25 | 3,172.53 | 3,572.96 | 17.27 | 0.0815 | 46,034,941 |
| 2025-09-15 | 52.15 | -30.4778 | -46.3316 | 15.8539 | 3,007.80 | 3,176.18 | 3,581.50 | 16.50 | 0.0804 | 45,996,027 |
| 2025-09-12 | 48.90 | -38.5900 | -50.2951 | 11.7051 | 3,003.36 | 3,180.45 | 3,590.43 | 16.25 | 0.0804 | 45,957,472 |
| 2025-09-11 | 45.46 | -44.8193 | -53.2214 | 8.4021 | 3,002.13 | 3,186.06 | 3,600.10 | 16.58 | 0.0974 | 45,921,294 |
| 2025-09-10 | 46.29 | -48.5545 | -55.3219 | 6.7674 | 3,004.46 | 3,193.05 | 3,610.53 | 16.94 | 0.1187 | 45,945,571 |
| 2025-09-09 | 43.92 | -53.6340 | -57.0138 | 3.3798 | 3,005.99 | 3,199.93 | 3,620.95 | 17.45 | 0.1279 | 45,919,888 |
| 2025-09-08 | 45.02 | -56.7916 | -57.8587 | 1.0671 | 3,010.30 | 3,207.89 | 3,631.98 | 18.13 | 0.1342 | 45,930,984 |
| 2025-09-05 | 42.79 | -61.5232 | -58.1255 | -3.3977 | 3,013.49 | 3,215.62 | 3,642.94 | 18.86 | 0.1403 | 45,910,165 |
| 2025-09-04 | 44.82 | -64.1220 | -57.2761 | -6.8459 | 3,019.65 | 3,224.45 | 3,654.50 | 19.10 | 0.1413 | 45,923,246 |
| 2025-09-03 | 34.78 | -69.5608 | -55.5646 | -13.9963 | 3,023.29 | 3,232.57 | 3,665.75 | 19.35 | 0.1398 | 45,894,194 |
| 2025-09-02 | 35.64 | -64.8001 | -52.0655 | -12.7346 | 3,038.38 | 3,244.52 | 3,678.96 | 20.45 | 0.1291 | 45,908,883 |
| 2025-09-01 | 33.08 | -59.3085 | -48.8819 | -10.4266 | 3,053.47 | 3,256.37 | 3,692.13 | 21.64 | 0.1192 | 45,893,748 |
| 2025-08-29 | 37.52 | -48.8910 | -46.2752 | -2.6158 | 3,072.78 | 3,269.47 | 3,705.95 | 22.68 | 0.1132 | 45,934,691 |
| 2025-08-28 | 41.38 | -43.0288 | -45.6213 | 2.5925 | 3,085.71 | 3,280.30 | 3,718.65 | 22.97 | 0.1070 | 45,959,379 |
| 2025-08-27 | 45.76 | -41.0297 | -46.2694 | 5.2397 | 3,093.68 | 3,289.46 | 3,730.56 | 22.33 | 0.1049 | 45,974,072 |
| 2025-08-26 | 45.76 | -43.9905 | -47.5793 | 3.5888 | 3,096.17 | 3,296.90 | 3,741.67 | 21.57 | 0.1062 | 45,974,072 |
| 2025-08-25 | 46.47 | -47.1296 | -48.4765 | 1.3469 | 3,098.92 | 3,304.59 | 3,752.96 | 20.96 | 0.1063 | 45,998,565 |
| 2025-08-22 | 43.64 | -51.4690 | -48.8133 | -2.6557 | 3,100.92 | 3,312.20 | 3,764.27 | 20.25 | 0.1066 | 45,970,481 |
| 2025-08-21 | 36.53 | -52.6953 | -48.1493 | -4.5460 | 3,106.80 | 3,321.26 | 3,776.35 | 19.47 | 0.1097 | 45,662,332 |
| 2025-08-20 | 37.07 | -45.3486 | -47.0129 | 1.6643 | 3,121.73 | 3,333.34 | 3,789.99 | 20.07 | 0.1094 | 45,688,632 |
| 2025-08-19 | 41.35 | -36.3301 | -47.4289 | 11.0988 | 3,137.17 | 3,345.48 | 3,803.69 | 20.71 | 0.1068 | 45,735,918 |
| 2025-08-18 | 41.35 | -31.9271 | -50.2036 | 18.2765 | 3,146.35 | 3,355.50 | 3,816.35 | 20.51 | 0.1096 | 45,735,918 |
| 2025-08-14 | 49.98 | -25.8429 | -54.7728 | 28.9299 | 3,156.49 | 3,365.86 | 3,829.23 | 20.06 | 0.1088 | 45,793,005 |
| 2025-08-13 | 54.44 | -30.9377 | -62.0052 | 31.0675 | 3,154.02 | 3,372.16 | 3,840.15 | 18.01 | 0.1115 | 45,826,181 |
| 2025-08-12 | 50.32 | -42.5906 | -69.7721 | 27.1815 | 3,145.49 | 3,376.80 | 3,850.32 | 16.00 | 0.1078 | 45,787,116 |
| 2025-08-11 | 50.32 | -51.2444 | -76.5675 | 25.3231 | 3,141.86 | 3,383.48 | 3,861.58 | 13.83 | 0.1093 | 45,787,116 |
| 2025-08-08 | 51.04 | -61.5443 | -82.8983 | 21.3539 | 3,137.85 | 3,390.37 | 3,873.04 | 11.80 | 0.1119 | 45,822,623 |
| 2025-08-07 | 49.00 | -74.8139 | -88.2368 | 13.4229 | 3,132.36 | 3,397.17 | 3,884.52 | 9.62 | 0.1135 | 45,741,679 |
| 2025-08-06 | 42.30 | -87.6079 | -91.5925 | 3.9846 | 3,129.45 | 3,405.21 | 3,896.69 | 7.27 | 0.1160 | 45,069,546 |
| 2025-08-05 | 41.10 | -93.4997 | -92.5886 | -0.9111 | 3,135.70 | 3,416.57 | 3,910.59 | 7.57 | 0.1147 | 45,050,529 |
| 2025-08-04 | 39.14 | -98.1326 | -92.3608 | -5.7717 | 3,144.20 | 3,428.83 | 3,924.97 | 8.13 | 0.1142 | 45,023,199 |
| 2025-08-01 | 29.08 | -100.0730 | -90.9179 | -9.1551 | 3,156.22 | 3,442.34 | 3,940.01 | 7.71 | 0.1113 | 44,989,949 |
| 2025-07-31 | 36.36 | -89.3849 | -88.6291 | -0.7558 | 3,181.61 | 3,460.22 | 3,957.24 | 7.36 | 0.0851 | 45,067,711 |
| 2025-07-30 | 36.65 | -89.7157 | -88.4402 | -1.2755 | 3,193.88 | 3,473.62 | 3,972.23 | 7.63 | 0.0791 | 45,119,845 |
| 2025-07-29 | 32.22 | -89.3420 | -88.1213 | -1.2207 | 3,206.92 | 3,487.30 | 3,987.39 | 7.21 | 0.0728 | 45,060,837 |
| 2025-07-28 | 34.19 | -82.9837 | -87.8162 | 4.8325 | 3,226.07 | 3,502.97 | 4,003.57 | 6.91 | 0.0561 | 45,079,696 |
| 2025-07-25 | 36.53 | -77.7338 | -89.0243 | 11.2905 | 3,243.03 | 3,517.82 | 4,019.34 | 6.59 | 0.0425 | 45,140,257 |
| 2025-07-24 | 40.84 | -74.4842 | -91.8469 | 17.3627 | 3,257.03 | 3,531.64 | 4,034.63 | 6.84 | 0.0507 | 45,187,485 |
| 2025-07-23 | 43.37 | -76.8896 | -96.1876 | 19.2980 | 3,264.62 | 3,543.39 | 4,048.91 | 6.64 | 0.0703 | 45,226,010 |
| 2025-07-22 | 42.55 | -82.9140 | -101.0121 | 18.0981 | 3,268.79 | 3,554.19 | 4,062.75 | 6.35 | 0.1128 | 45,174,916 |
| 2025-07-21 | 43.43 | -88.3791 | -105.5366 | 17.1575 | 3,274.45 | 3,565.68 | 4,077.00 | 6.38 | 0.1262 | 45,224,124 |
| 2025-07-18 | 40.36 | -95.5964 | -109.8259 | 14.2296 | 3,279.13 | 3,577.06 | 4,091.24 | 5.97 | 0.1385 | 45,179,707 |
| 2025-07-17 | 42.50 | -99.3450 | -113.3833 | 14.0383 | 3,288.51 | 3,590.18 | 4,106.38 | 6.28 | 0.1497 | 45,211,544 |
| 2025-07-16 | 37.08 | -106.7573 | -116.8929 | 10.1356 | 3,294.67 | 3,602.39 | 4,121.11 | 6.62 | 0.1738 | 45,173,137 |
| 2025-07-15 | 39.55 | -107.5380 | -119.4268 | 11.8888 | 3,308.84 | 3,617.39 | 4,137.27 | 6.99 | 0.1867 | 45,226,367 |
| 2025-07-14 | 40.56 | -112.0612 | -122.3990 | 10.3378 | 3,319.25 | 3,631.20 | 4,152.85 | 7.45 | 0.1848 | 45,252,118 |
| 2025-07-11 | 39.85 | -118.2408 | -124.9835 | 6.7427 | 3,328.64 | 3,644.80 | 4,168.36 | 7.95 | 0.1836 | 45,214,984 |
| 2025-07-10 | 40.07 | -123.3902 | -126.6692 | 3.2790 | 3,340.08 | 3,659.20 | 4,184.30 | 8.36 | 0.1802 | 45,228,981 |
| 2025-07-09 | 37.14 | -128.6770 | -127.4889 | -1.1880 | 3,352.19 | 3,673.92 | 4,200.42 | 8.81 | 0.1838 | 45,192,633 |
| 2025-07-08 | 39.32 | -128.9714 | -127.1919 | -1.7794 | 3,370.31 | 3,690.66 | 4,217.57 | 8.84 | 0.1853 | 45,227,322 |
| 2025-07-07 | 39.91 | -133.0712 | -126.7471 | -6.3241 | 3,384.56 | 3,706.11 | 4,234.09 | 9.21 | 0.1883 | 45,268,607 |
| 2025-07-04 | 36.97 | -137.8957 | -125.1660 | -12.7297 | 3,398.72 | 3,721.57 | 4,250.62 | 9.35 | 0.1902 | 45,221,243 |
| 2025-07-03 | 37.48 | -136.9569 | -121.9836 | -14.9733 | 3,419.64 | 3,739.25 | 4,268.28 | 9.95 | 0.1828 | 45,269,293 |
| 2025-07-02 | 33.79 | -135.2938 | -118.2403 | -17.0536 | 3,441.18 | 3,757.02 | 4,285.98 | 10.60 | 0.1760 | 45,217,633 |
| 2025-07-01 | 34.37 | -124.5850 | -113.9769 | -10.6082 | 3,471.83 | 3,777.60 | 4,305.08 | 10.68 | 0.1593 | 45,291,132 |
| 2025-06-30 | 36.09 | -111.1410 | -111.3248 | 0.1839 | 3,503.60 | 3,798.19 | 4,324.15 | 11.32 | 0.1474 | 45,398,740 |
| 2025-06-27 | 39.80 | -98.4739 | -111.3708 | 12.8969 | 3,532.40 | 3,817.45 | 4,342.54 | 12.09 | 0.1361 | 45,517,062 |
| 2025-06-26 | 41.45 | -93.0920 | -114.5950 | 21.5031 | 3,551.60 | 3,833.30 | 4,359.22 | 12.04 | 0.1341 | 45,587,723 |
| 2025-06-25 | 47.07 | -89.9595 | -119.9708 | 30.0113 | 3,567.56 | 3,847.99 | 4,375.35 | 11.98 | 0.1323 | 45,741,312 |
| 2025-06-24 | 42.65 | -100.4347 | -127.4736 | 27.0389 | 3,568.88 | 3,857.92 | 4,389.13 | 11.83 | 0.1312 | 45,338,615 |
| 2025-06-23 | 43.17 | -102.6712 | -134.2333 | 31.5621 | 3,580.35 | 3,871.41 | 4,404.75 | 12.71 | 0.1312 | 45,438,311 |
| 2025-06-20 | 44.19 | -105.5598 | -142.1239 | 36.5641 | 3,591.43 | 3,884.85 | 4,420.37 | 13.39 | 0.1312 | 45,519,299 |
| 2025-06-19 | 48.62 | -110.7657 | -151.2649 | 40.4992 | 3,600.53 | 3,897.72 | 4,435.76 | 13.93 | 0.1386 | 45,627,036 |
| 2025-06-18 | 48.24 | -128.5264 | -161.3897 | 32.8633 | 3,597.43 | 3,906.80 | 4,449.30 | 14.23 | 0.1424 | 45,427,933 |
| 2025-06-17 | 39.85 | -148.3080 | -169.6055 | 21.2976 | 3,595.06 | 3,916.52 | 4,463.24 | 14.97 | 0.1491 | 45,229,398 |
| 2025-06-16 | 40.31 | -151.0356 | -174.9299 | 23.8943 | 3,613.48 | 3,933.35 | 4,480.77 | 15.47 | 0.1636 | 45,304,007 |
| 2025-06-13 | 38.80 | -153.8474 | -180.9035 | 27.0561 | 3,632.27 | 3,950.24 | 4,498.35 | 15.76 | 0.2290 | 45,237,006 |
| 2025-06-12 | 43.80 | -151.6349 | -187.6675 | 36.0327 | 3,656.72 | 3,968.90 | 4,516.81 | 16.29 | 0.3152 | 45,363,834 |
| 2025-06-11 | 45.40 | -163.9143 | -196.6757 | 32.7614 | 3,665.85 | 3,982.42 | 4,532.72 | 17.26 | 0.3585 | 45,485,494 |
| 2025-06-10 | 45.71 | -182.2942 | -204.8660 | 22.5719 | 3,670.67 | 3,994.70 | 4,548.06 | 18.32 | 0.3989 | 45,662,423 |
| 2025-06-09 | 46.01 | -204.1201 | -210.5090 | 6.3889 | 3,674.96 | 4,007.07 | 4,563.49 | 19.45 | 0.4154 | 45,793,903 |
| 2025-06-05 | 44.69 | -230.0271 | -212.1063 | -17.9208 | 3,678.64 | 4,019.51 | 4,579.01 | 20.67 | 0.4251 | 45,483,481 |
| 2025-06-04 | 33.66 | -255.6753 | -207.6260 | -48.0492 | 3,686.91 | 4,033.73 | 4,595.47 | 21.99 | 0.4338 | 44,129,533 |
| 2025-06-02 | 34.30 | -254.6564 | -195.6137 | -59.0427 | 3,727.11 | 4,058.43 | 4,617.15 | 21.31 | 0.4185 | 44,207,385 |
| 2025-05-30 | 32.08 | -252.7064 | -180.8531 | -71.8533 | 3,768.39 | 4,082.95 | 4,638.70 | 20.49 | 0.4094 | 44,124,543 |
| 2025-05-29 | 33.62 | -240.9418 | -162.8897 | -78.0520 | 3,819.80 | 4,110.17 | 4,661.54 | 19.87 | 0.4049 | 44,254,709 |
| 2025-05-28 | 34.09 | -230.5667 | -143.3767 | -87.1899 | 3,868.20 | 4,135.60 | 4,683.41 | 19.76 | 0.3936 | 44,324,702 |
| 2025-05-27 | 35.68 | -216.5160 | -121.5792 | -94.9368 | 3,919.06 | 4,161.05 | 4,705.23 | 19.69 | 0.3936 | 44,429,613 |
| 2025-05-26 | 35.51 | -204.0875 | -97.8451 | -106.2424 | 3,966.33 | 4,184.47 | 4,725.99 | 19.78 | 0.3883 | 44,346,816 |
| 2025-05-23 | 35.51 | -184.7465 | -71.2845 | -113.4621 | 4,019.10 | 4,208.86 | 4,747.19 | 19.88 | 0.3699 | 44,346,816 |
| 2025-05-22 | 35.99 | -157.3732 | -42.9189 | -114.4543 | 4,077.43 | 4,234.08 | 4,768.74 | 20.00 | 0.3451 | 44,458,636 |
| 2025-05-21 | 38.71 | -123.2004 | -14.3054 | -108.8950 | 4,138.74 | 4,259.13 | 4,790.14 | 20.34 | 0.3313 | 44,622,960 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.