도우인시스 (484120)
KOSDAQ · 기술지표 / 시세 / 커뮤니티 요약
KOSDAQ
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 23,850
전일대비: -850 (-3.44%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 25.36 | -1,543.9414 | -1,261.6085 | -282.3329 | 26,934.03 | 30,337.76 | 34,071.54 | 26.00 | 0.2828 | -2,663,405 |
| 2025-11-13 | 28.20 | -1,451.3164 | -1,191.0253 | -260.2911 | 27,258.67 | 30,557.68 | 34,243.33 | 24.20 | 0.2673 | -2,614,982 |
| 2025-11-12 | 29.27 | -1,398.5286 | -1,125.9525 | -272.5761 | 27,528.00 | 30,756.24 | 34,403.72 | 22.88 | 0.2468 | -2,577,082 |
| 2025-11-11 | 28.00 | -1,341.3554 | -1,057.8085 | -283.5469 | 27,794.10 | 30,951.37 | 34,561.77 | 21.62 | 0.2292 | -2,610,579 |
| 2025-11-10 | 31.11 | -1,233.5983 | -986.9218 | -246.6765 | 28,104.01 | 31,158.20 | 34,724.99 | 20.26 | 0.2002 | -2,568,684 |
| 2025-11-07 | 26.92 | -1,169.7541 | -925.2527 | -244.5014 | 28,351.80 | 31,341.53 | 34,875.83 | 18.66 | 0.1803 | -2,594,913 |
| 2025-11-06 | 30.74 | -1,020.3420 | -864.1273 | -156.2147 | 28,678.31 | 31,548.02 | 35,037.61 | 17.05 | 0.1463 | -2,565,111 |
| 2025-11-05 | 32.29 | -926.7965 | -825.0736 | -101.7229 | 28,923.39 | 31,724.22 | 35,183.62 | 16.26 | 0.1271 | -2,538,382 |
| 2025-11-04 | 36.82 | -834.6451 | -799.6429 | -35.0022 | 29,152.17 | 31,892.84 | 35,325.36 | 15.41 | 0.1102 | -2,488,700 |
| 2025-11-03 | 37.75 | -811.7951 | -790.8924 | -20.9027 | 29,294.50 | 32,031.58 | 35,451.84 | 15.88 | 0.1043 | -2,462,860 |
| 2025-10-31 | 36.63 | -791.1859 | -785.6667 | -5.5192 | 29,430.77 | 32,168.24 | 35,577.08 | 16.48 | 0.0994 | -2,495,326 |
| 2025-10-30 | 37.68 | -738.1002 | -784.2869 | 46.1866 | 29,597.16 | 32,314.63 | 35,706.95 | 16.44 | 0.0904 | -2,473,751 |
| 2025-10-29 | 40.96 | -685.0622 | -795.8336 | 110.7714 | 29,754.76 | 32,457.49 | 35,834.80 | 16.65 | 0.0919 | -2,451,162 |
| 2025-10-28 | 44.03 | -683.7654 | -823.5264 | 139.7610 | 29,850.00 | 32,579.78 | 35,952.19 | 17.46 | 0.1080 | -2,429,989 |
| 2025-10-27 | 45.75 | -738.3463 | -858.4667 | 120.1204 | 29,886.84 | 32,684.18 | 36,060.63 | 18.59 | 0.1174 | -2,397,766 |
| 2025-10-24 | 37.69 | -832.9082 | -888.4968 | 55.5885 | 29,890.71 | 32,780.26 | 36,165.01 | 19.99 | 0.1319 | -2,456,043 |
| 2025-10-23 | 38.32 | -814.2159 | -902.3939 | 88.1780 | 30,026.58 | 32,921.96 | 36,292.15 | 20.25 | 0.1300 | -2,421,974 |
| 2025-10-22 | 40.21 | -793.7872 | -924.4384 | 130.6512 | 30,160.96 | 33,063.38 | 36,418.91 | 21.13 | 0.1325 | -2,401,100 |
| 2025-10-21 | 41.91 | -801.9850 | -957.1012 | 155.1162 | 30,262.11 | 33,194.34 | 36,540.24 | 22.21 | 0.1339 | -2,384,617 |
| 2025-10-20 | 45.73 | -841.5104 | -995.8802 | 154.3698 | 30,331.81 | 33,316.19 | 36,656.88 | 23.92 | 0.1433 | -2,346,366 |
| 2025-10-17 | 45.46 | -966.2645 | -1,034.4727 | 68.2082 | 30,319.36 | 33,413.34 | 36,761.19 | 25.35 | 0.1548 | -2,404,429 |
| 2025-10-16 | 35.93 | -1,106.3504 | -1,051.5247 | -54.8257 | 30,310.88 | 33,515.49 | 36,868.11 | 26.99 | 0.1669 | -2,490,429 |
| 2025-10-15 | 39.10 | -1,106.1495 | -1,037.8183 | -68.3313 | 30,469.91 | 33,675.34 | 37,003.70 | 27.88 | 0.1596 | -2,465,930 |
| 2025-10-14 | 29.32 | -1,171.2582 | -1,020.7355 | -150.5228 | 30,561.48 | 33,813.49 | 37,128.14 | 28.85 | 0.1632 | -2,511,002 |
| 2025-10-13 | 30.67 | -1,099.8696 | -983.1048 | -116.7648 | 30,804.80 | 34,002.08 | 37,277.35 | 29.50 | 0.1578 | -2,472,612 |
| 2025-10-10 | 32.97 | -1,033.4808 | -953.9136 | -79.5673 | 31,031.62 | 34,183.51 | 37,422.35 | 29.69 | 0.1517 | -2,432,897 |
| 2025-10-02 | 34.64 | -999.8941 | -934.0217 | -65.8723 | 31,213.90 | 34,349.05 | 37,558.86 | 30.58 | 0.1427 | -2,387,408 |
| 2025-10-01 | 35.38 | -988.2994 | -917.5537 | -70.7457 | 31,367.99 | 34,504.95 | 37,690.10 | 30.30 | 0.1366 | -2,370,279 |
| 2025-09-30 | 34.41 | -979.4887 | -899.8672 | -79.6215 | 31,517.25 | 34,659.35 | 37,820.18 | 30.00 | 0.1277 | -2,419,787 |
| 2025-09-29 | 34.73 | -938.7233 | -879.9619 | -58.7614 | 31,698.02 | 34,824.08 | 37,954.98 | 29.96 | 0.1168 | -2,400,390 |
| 2025-09-26 | 34.73 | -883.2194 | -865.2715 | -17.9479 | 31,887.28 | 34,990.99 | 38,090.35 | 29.95 | 0.1088 | -2,400,390 |
| 2025-09-25 | 37.81 | -799.5295 | -860.7845 | 61.2551 | 32,096.47 | 35,163.57 | 38,228.01 | 30.08 | 0.0989 | -2,370,241 |
| 2025-09-24 | 40.12 | -782.8994 | -876.0983 | 93.1990 | 32,222.41 | 35,308.10 | 38,351.17 | 30.75 | 0.1209 | -2,335,891 |
| 2025-09-23 | 38.37 | -821.5584 | -899.3981 | 77.8397 | 32,287.93 | 35,433.80 | 38,464.63 | 31.47 | 0.1449 | -2,408,778 |
| 2025-09-22 | 40.08 | -823.3150 | -918.8580 | 95.5430 | 32,397.18 | 35,575.62 | 38,585.89 | 32.46 | 0.1425 | -2,371,330 |
| 2025-09-19 | 36.25 | -869.5816 | -942.7437 | 73.1621 | 32,460.05 | 35,703.61 | 38,699.93 | 33.67 | 0.1445 | -2,416,710 |
| 2025-09-18 | 37.94 | -834.5317 | -961.0343 | 126.5026 | 32,613.74 | 35,863.05 | 38,829.34 | 34.39 | 0.1368 | -2,382,237 |
| 2025-09-17 | 36.80 | -838.7474 | -992.6599 | 153.9125 | 32,720.44 | 36,007.56 | 38,950.85 | 35.45 | 0.1582 | -2,413,807 |
| 2025-09-16 | 38.92 | -806.4738 | -1,031.1380 | 224.6643 | 32,864.70 | 36,165.45 | 39,078.59 | 36.52 | 0.1738 | -2,379,173 |
| 2025-09-15 | 39.58 | -835.0049 | -1,087.3041 | 252.2992 | 32,939.93 | 36,301.56 | 39,195.04 | 38.05 | 0.1790 | -2,345,856 |
| 2025-09-12 | 40.22 | -884.7299 | -1,150.3789 | 265.6490 | 32,996.77 | 36,433.82 | 39,309.24 | 39.70 | 0.1791 | -2,286,153 |
| 2025-09-11 | 35.61 | -960.7829 | -1,216.7911 | 256.0082 | 33,033.27 | 36,562.08 | 39,421.16 | 41.06 | 0.1792 | -2,357,317 |
| 2025-09-10 | 37.87 | -921.6974 | -1,280.7932 | 359.0958 | 33,199.93 | 36,735.37 | 39,555.13 | 42.33 | 0.1778 | -2,310,122 |
| 2025-09-09 | 39.87 | -960.2217 | -1,370.5671 | 410.3454 | 33,278.87 | 36,880.64 | 39,674.54 | 44.11 | 0.1787 | -2,262,038 |
| 2025-09-08 | 39.87 | -1,081.9713 | -1,473.1535 | 391.1821 | 33,276.65 | 37,002.02 | 39,781.68 | 46.38 | 0.1783 | -2,262,038 |
| 2025-09-05 | 37.18 | -1,221.6304 | -1,570.9490 | 349.3187 | 33,274.19 | 37,127.51 | 39,890.62 | 48.58 | 0.1810 | -2,327,895 |
| 2025-09-04 | 37.47 | -1,300.6624 | -1,658.2787 | 357.6163 | 33,355.68 | 37,284.38 | 40,014.83 | 50.42 | 0.1915 | -2,273,703 |
| 2025-09-03 | 34.94 | -1,397.8899 | -1,747.6828 | 349.7929 | 33,429.96 | 37,441.47 | 40,138.61 | 52.45 | 0.1932 | -2,339,216 |
| 2025-09-02 | 36.13 | -1,420.2001 | -1,835.1310 | 414.9308 | 33,596.28 | 37,631.01 | 40,277.91 | 54.64 | 0.1960 | -2,215,875 |
| 2025-09-01 | 29.97 | -1,499.2914 | -1,938.8637 | 439.5723 | 33,706.41 | 37,803.25 | 40,407.79 | 56.25 | 0.1963 | -2,287,035 |
| 2025-08-29 | 34.12 | -1,379.8872 | -2,048.7568 | 668.8695 | 34,033.40 | 38,047.43 | 40,572.63 | 57.98 | 0.1972 | -2,140,303 |
| 2025-08-28 | 37.19 | -1,477.2312 | -2,215.9741 | 738.7429 | 34,115.86 | 38,210.06 | 40,695.70 | 60.60 | 0.1970 | -2,032,823 |
| 2025-08-27 | 37.93 | -1,753.0815 | -2,400.6599 | 647.5784 | 34,028.06 | 38,320.57 | 40,792.26 | 64.05 | 0.2000 | -1,891,573 |
| 2025-08-26 | 31.57 | -2,120.3946 | -2,562.5545 | 442.1599 | 33,888.91 | 38,421.26 | 40,883.73 | 67.57 | 0.2004 | -2,171,189 |
| 2025-08-25 | 32.26 | -2,354.7412 | -2,673.0944 | 318.3532 | 33,945.63 | 38,593.17 | 41,010.35 | 70.67 | 0.2234 | -2,116,290 |
| 2025-08-22 | 28.04 | -2,665.4201 | -2,752.6827 | 87.2626 | 33,960.96 | 38,755.65 | 41,131.53 | 73.83 | 0.2898 | -2,243,122 |
| 2025-08-21 | 17.36 | -2,890.8260 | -2,774.4984 | -116.3276 | 34,114.75 | 38,967.71 | 41,276.60 | 76.55 | 0.3630 | -2,478,100 |
| 2025-08-20 | 17.44 | -2,841.2048 | -2,745.4165 | -95.7883 | 34,589.99 | 39,285.26 | 41,472.84 | 77.91 | 0.4280 | -2,423,936 |
| 2025-08-19 | 18.46 | -2,746.7253 | -2,721.4694 | -25.2559 | 35,104.72 | 39,610.18 | 41,670.71 | 79.30 | -2,350,545 | |
| 2025-08-18 | 20.08 | -2,713.4555 | -2,715.1554 | 1.7000 | 35,542.06 | 39,903.75 | 41,850.89 | 81.10 | -2,270,721 | |
| 2025-08-14 | 18.29 | -2,819.8862 | -2,715.5804 | -104.3058 | 35,830.70 | 40,144.55 | 42,003.00 | 83.19 | -2,396,656 | |
| 2025-08-13 | 19.12 | -2,863.8050 | -2,689.5039 | -174.3010 | 36,202.35 | 40,410.47 | 42,166.08 | 85.56 | -2,301,298 | |
| 2025-08-12 | 14.25 | -2,985.1150 | -2,645.9287 | -339.1863 | 36,502.60 | 40,649.81 | 42,314.25 | 88.11 | -2,632,063 | |
| 2025-08-11 | 14.25 | -2,953.9854 | -2,561.1321 | -392.8533 | 36,981.82 | 40,944.71 | 42,488.44 | 89.67 | -2,632,063 | |
| 2025-08-08 | 15.36 | -2,871.2856 | -2,462.9188 | -408.3668 | 37,511.49 | 41,249.62 | 42,665.55 | 91.41 | -2,540,395 | |
| 2025-08-07 | 15.96 | -2,922.5120 | -2,360.8271 | -561.6849 | 37,891.64 | 41,498.76 | 42,812.87 | 93.52 | -2,460,990 | |
| 2025-08-06 | 12.02 | -3,047.2043 | -2,220.4059 | -826.7984 | 38,206.55 | 41,722.45 | 42,945.86 | 95.92 | -2,771,859 | |
| 2025-08-05 | 12.32 | -3,034.7614 | -2,013.7063 | -1,021.0551 | 38,686.19 | 41,996.09 | 43,102.09 | 97.22 | -2,660,157 | |
| 2025-08-04 | 6.10 | -3,046.0105 | -1,758.4425 | -1,287.5680 | 39,142.63 | 42,255.28 | 43,249.19 | 98.56 | -2,914,582 | |
| 2025-08-01 | 0.00 | -2,812.4264 | -1,436.5505 | -1,375.8759 | 39,857.64 | 42,591.05 | 43,432.37 | 100.00 | -3,603,803 | |
| 2025-07-31 | 0.00 | -2,285.0165 | -1,092.5815 | -1,192.4350 | 40,842.66 | 43,000.92 | 43,649.72 | 100.00 | -3,427,637 | |
| 2025-07-30 | 0.00 | -1,838.2495 | -794.4728 | -1,043.7767 | 41,662.94 | 43,338.23 | 43,827.87 | 100.00 | -3,186,103 | |
| 2025-07-29 | 0.00 | -1,470.3650 | -533.5286 | -936.8364 | 42,332.72 | 43,610.72 | 43,971.19 | 100.00 | -2,991,050 | |
| 2025-07-28 | 0.00 | -989.6054 | -299.3195 | -690.2859 | 43,062.48 | 43,889.05 | 44,115.24 | 100.00 | -2,788,750 | |
| 2025-07-25 | 0.00 | -483.7688 | -126.7481 | -357.0207 | 43,742.74 | 44,136.13 | 44,241.55 | 100.00 | -2,332,926 | |
| 2025-07-24 | 0.00 | -187.4644 | -37.4929 | -149.9715 | 44,126.19 | 44,272.95 | 44,311.16 | 100.00 | -1,830,126 | |
| 2025-07-23 | 0.0000 | 0.0000 | 0.0000 | 44,350.00 | 44,350.00 | 44,350.00 | 0 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.