기아 (000270) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

기아

000270

KOSPI

123,600.00

기준일: 2025-12-05

+3300 (+2.74%) 전일 종가 대비

시장

KOSPI

최근 거래량

2,075,345

코드

000270

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 68.5 · 강한 모멘텀 (RSI2 97.8, RSI7 79.3) 추세 양호 (ADX 24.2) 변동성 낮음 (~0%) 거래대금 상위 (약 2,565.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

68.5 / 97.8 / 79.3

RSI 68.5 · 강한 모멘텀 (RSI2 97.8, RSI7 79.3)

StochRSI (K/D)

100.0 / 94.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,829.15 / 1,121.96 / 707.19

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

115,731 / 111,501 / 106,902

단기·중기·장기 이동평균 구조

ADX14 / ADX7

24.2 / 29.4

추세 양호 (ADX 24.2)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.70%

일 평균 변동폭 (가격 대비 비율)

CCI20

192.0

±100 돌파는 과열/침체 신호로 사용

📊 과거 패턴 기준 다음날 수익률 통계

아래 수치는 과거 지표 패턴에 기반한 통계적 요약값이며, 미래의 수익률이나 방향을 보장하거나 투자 판단을 대신하지 않습니다.

62.5%

상승 비율

37.5%

하락 비율

유사 패턴 발생 수: 8회 · 평균 다음날 수익률: +1.00%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

날짜	종가	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	123,600.00	68.47	97.75	79.31	100.0	94.2	1,829.1535	1,121.9609	707.1926	115,731.28	111,501.26	106,901.51	24.2	29.4	0.1071	0.0270	192.0	58.5%	62.8%	25,702,109	4,450,750
2025-12-04	120,300.00	63.74	94.01	72.79	100.0	88.4	1,289.8588	945.1628	344.6960	114,902.99	111,091.14	106,620.86	23.0	24.7	0.0951	0.0263	151.4	22.9%	24.7%	23,626,764	3,351,778
2025-12-03	118,600.00	60.94	89.54	68.38	100.0	76.8	918.7995	859.0454	59.7541	114,334.88	110,784.13	106,742.85	22.5	21.5	0.0877	0.0266	121.7	9.1%	10.6%	224,558,068	1,350,998
2025-12-02	117,000.00	58.10	83.88	63.63	81.8	53.6	604.8740	844.1069	-239.2329	113,885.92	110,519.19	106,543.57	22.3	19.6	0.0855	0.0273	51.0	41.3%	47.2%	223,492,450	895,009
2025-12-01	112,300.00	47.78	21.33	41.51	15.1	25.3	358.3019	903.9151	-545.6132	113,558.12	110,299.50	106,367.83	22.9	20.3	0.0826	0.0274	-58.3	13.4%	11.6%	222,516,077	396,594
2025-11-28	114,100.00	52.37	83.03	51.87	41.8	35.5	516.9199	1,040.3184	-523.3985	113,690.56	110,231.69	106,268.13	24.4	20.8	0.0857	0.0267	-13.5	27.6%	27.7%	223,207,070	1,615,133
2025-11-27	114,000.00	52.13	81.55	51.29	40.5	29.2	528.5827	1,171.1680	-642.5854	113,647.46	110,100.56	106,136.50	25.2	22.8	0.0955	0.0272	-34.8	-9.4%	-8.8%	222,597,441	1,637,541
2025-11-26	113,200.00	50.30	71.63	46.91	29.8	17.9	545.9619	1,331.8144	-785.8524	113,610.35	109,968.37	106,004.34	26.5	24.6	0.0960	0.0287	-66.4	-16.5%	-15.0%	222,119,483	-407,017
2025-11-25	111,200.00	45.43	13.58	34.25	1.5	6.0	641.6575	1,528.2775	-886.6200	113,653.54	109,858.83	105,883.41	28.3	24.1	0.0955	0.0301	-98.9	-59.7%	-59.6%	221,591,937	-254,540
2025-11-24	111,100.00	45.18	8.92	33.57	0.0	10.6	958.1029	1,749.9325	-791.8296	113,911.81	109,813.36	105,794.05	30.2	23.5	0.0915	0.0309	-87.2	130.4%	124.5%	220,959,900	-1,537,817
2025-11-21	114,000.00	51.51	40.90	45.17	24.0	21.2	1,358.2482	1,947.8899	-589.6417	114,207.79	109,769.75	105,704.88	32.2	22.9	0.0861	0.0298	-65.6	4.4%	5.0%	222,526,500	28,783
2025-11-20	113,400.00	50.17	6.08	41.59	11.7	18.4	1,553.9500	2,095.3003	-541.3503	114,229.66	109,626.35	105,565.46	34.2	22.9	0.0856	0.0301	-39.5	5.9%	4.9%	221,846,477	-1,166,181
2025-11-19	114,500.00	52.65	13.23	46.34	18.5	25.2	1,842.2247	2,230.6379	-388.4132	114,317.00	109,498.43	105,433.79	35.7	25.6	0.0844	0.0302	-20.3	19.4%	19.4%	222,497,717	104,971
2025-11-18	114,500.00	52.65	13.23	46.34	18.5	31.9	2,071.3719	2,327.7412	-256.3693	114,297.73	109,328.89	105,281.42	36.9	29.7	0.0867	0.0310	-9.4	-16.9%	-19.0%	222,497,717	-562,502
2025-11-17	117,400.00	59.32	58.55	59.50	45.4	45.3	2,333.7182	2,391.8335	-58.1153	114,276.44	109,153.59	105,126.48	38.1	33.8	0.0864	0.0306	61.2	-7.1%	-6.8%	223,012,658	-830,853

2025-12-05 종가 123,600.00

RSI14 / RSI2 / RSI7

68.5 / 97.8 / 79.3

StochRSI K / D

100.0 / 94.2

MACD / Sig / Hist

1,829.154 / 1,121.961 / 707.193

EMA20 / 60 / 120

115,731 / 111,501 / 106,902

ADX14 / ADX7

24.2 / 29.4

BBW

0.1071

ATR14_n

0.0270

CCI20

192.0

VolChg1d

58.5%

ValChg1d

62.8%

OBV

25,702,109

OBV_Chg3d

4,450,750

2025-12-04 종가 120,300.00

RSI14 / RSI2 / RSI7

63.7 / 94.0 / 72.8

StochRSI K / D

100.0 / 88.4

MACD / Sig / Hist

1,289.859 / 945.163 / 344.696

EMA20 / 60 / 120

114,903 / 111,091 / 106,621

ADX14 / ADX7

23.0 / 24.7

BBW

0.0951

ATR14_n

0.0263

CCI20

151.4

VolChg1d

22.9%

ValChg1d

24.7%

OBV

23,626,764

OBV_Chg3d

3,351,778

2025-12-03 종가 118,600.00

RSI14 / RSI2 / RSI7

60.9 / 89.5 / 68.4

StochRSI K / D

100.0 / 76.8

MACD / Sig / Hist

918.800 / 859.045 / 59.754

EMA20 / 60 / 120

114,335 / 110,784 / 106,743

ADX14 / ADX7

22.5 / 21.5

BBW

0.0877

ATR14_n

0.0266

CCI20

121.7

VolChg1d

9.1%

ValChg1d

10.6%

OBV

224,558,068

OBV_Chg3d

1,350,998

2025-12-02 종가 117,000.00

RSI14 / RSI2 / RSI7

58.1 / 83.9 / 63.6

StochRSI K / D

81.8 / 53.6

MACD / Sig / Hist

604.874 / 844.107 / -239.233

EMA20 / 60 / 120

113,886 / 110,519 / 106,544

ADX14 / ADX7

22.3 / 19.6

BBW

0.0855

ATR14_n

0.0273

CCI20

51.0

VolChg1d

41.3%

ValChg1d

47.2%

OBV

223,492,450

OBV_Chg3d

895,009

2025-12-01 종가 112,300.00

RSI14 / RSI2 / RSI7

47.8 / 21.3 / 41.5

StochRSI K / D

15.1 / 25.3

MACD / Sig / Hist

358.302 / 903.915 / -545.613

EMA20 / 60 / 120

113,558 / 110,300 / 106,368

ADX14 / ADX7

22.9 / 20.3

BBW

0.0826

ATR14_n

0.0274

CCI20

-58.3

VolChg1d

13.4%

ValChg1d

11.6%

OBV

222,516,077

OBV_Chg3d

396,594

2025-11-28 종가 114,100.00

RSI14 / RSI2 / RSI7

52.4 / 83.0 / 51.9

StochRSI K / D

41.8 / 35.5

MACD / Sig / Hist

516.920 / 1,040.318 / -523.399

EMA20 / 60 / 120

113,691 / 110,232 / 106,268

ADX14 / ADX7

24.4 / 20.8

BBW

0.0857

ATR14_n

0.0267

CCI20

-13.5

VolChg1d

27.6%

ValChg1d

27.7%

OBV

223,207,070

OBV_Chg3d

1,615,133

2025-11-27 종가 114,000.00

RSI14 / RSI2 / RSI7

52.1 / 81.6 / 51.3

StochRSI K / D

40.5 / 29.2

MACD / Sig / Hist

528.583 / 1,171.168 / -642.585

EMA20 / 60 / 120

113,647 / 110,101 / 106,137

ADX14 / ADX7

25.2 / 22.8

BBW

0.0955

ATR14_n

0.0272

CCI20

-34.8

VolChg1d

-9.4%

ValChg1d

-8.8%

OBV

222,597,441

OBV_Chg3d

1,637,541

2025-11-26 종가 113,200.00

RSI14 / RSI2 / RSI7

50.3 / 71.6 / 46.9

StochRSI K / D

29.8 / 17.9

MACD / Sig / Hist

545.962 / 1,331.814 / -785.852

EMA20 / 60 / 120

113,610 / 109,968 / 106,004

ADX14 / ADX7

26.5 / 24.6

BBW

0.0960

ATR14_n

0.0287

CCI20

-66.4

VolChg1d

-16.5%

ValChg1d

-15.0%

OBV

222,119,483

OBV_Chg3d

-407,017

2025-11-25 종가 111,200.00

RSI14 / RSI2 / RSI7

45.4 / 13.6 / 34.3

StochRSI K / D

1.5 / 6.0

MACD / Sig / Hist

641.658 / 1,528.278 / -886.620

EMA20 / 60 / 120

113,654 / 109,859 / 105,883

ADX14 / ADX7

28.3 / 24.1

BBW

0.0955

ATR14_n

0.0301

CCI20

-98.9

VolChg1d

-59.7%

ValChg1d

-59.6%

OBV

221,591,937

OBV_Chg3d

-254,540

2025-11-24 종가 111,100.00

RSI14 / RSI2 / RSI7

45.2 / 8.9 / 33.6

StochRSI K / D

0.0 / 10.6

MACD / Sig / Hist

958.103 / 1,749.933 / -791.830

EMA20 / 60 / 120

113,912 / 109,813 / 105,794

ADX14 / ADX7

30.2 / 23.5

BBW

0.0915

ATR14_n

0.0309

CCI20

-87.2

VolChg1d

130.4%

ValChg1d

124.5%

OBV

220,959,900

OBV_Chg3d

-1,537,817

2025-11-21 종가 114,000.00

RSI14 / RSI2 / RSI7

51.5 / 40.9 / 45.2

StochRSI K / D

24.0 / 21.2

MACD / Sig / Hist

1,358.248 / 1,947.890 / -589.642

EMA20 / 60 / 120

114,208 / 109,770 / 105,705

ADX14 / ADX7

32.2 / 22.9

BBW

0.0861

ATR14_n

0.0298

CCI20

-65.6

VolChg1d

4.4%

ValChg1d

5.0%

OBV

222,526,500

OBV_Chg3d

28,783

2025-11-20 종가 113,400.00

RSI14 / RSI2 / RSI7

50.2 / 6.1 / 41.6

StochRSI K / D

11.7 / 18.4

MACD / Sig / Hist

1,553.950 / 2,095.300 / -541.350

EMA20 / 60 / 120

114,230 / 109,626 / 105,565

ADX14 / ADX7

34.2 / 22.9

BBW

0.0856

ATR14_n

0.0301

CCI20

-39.5

VolChg1d

5.9%

ValChg1d

4.9%

OBV

221,846,477

OBV_Chg3d

-1,166,181

2025-11-19 종가 114,500.00

RSI14 / RSI2 / RSI7

52.7 / 13.2 / 46.3

StochRSI K / D

18.5 / 25.2

MACD / Sig / Hist

1,842.225 / 2,230.638 / -388.413

EMA20 / 60 / 120

114,317 / 109,498 / 105,434

ADX14 / ADX7

35.7 / 25.6

BBW

0.0844

ATR14_n

0.0302

CCI20

-20.3

VolChg1d

19.4%

ValChg1d

19.4%

OBV

222,497,717

OBV_Chg3d

104,971

2025-11-18 종가 114,500.00

RSI14 / RSI2 / RSI7

52.7 / 13.2 / 46.3

StochRSI K / D

18.5 / 31.9

MACD / Sig / Hist

2,071.372 / 2,327.741 / -256.369

EMA20 / 60 / 120

114,298 / 109,329 / 105,281

ADX14 / ADX7

36.9 / 29.7

BBW

0.0867

ATR14_n

0.0310

CCI20

-9.4

VolChg1d

-16.9%

ValChg1d

-19.0%

OBV

222,497,717

OBV_Chg3d

-562,502

2025-11-17 종가 117,400.00

RSI14 / RSI2 / RSI7

59.3 / 58.6 / 59.5

StochRSI K / D

45.4 / 45.3

MACD / Sig / Hist

2,333.718 / 2,391.834 / -58.115

EMA20 / 60 / 120

114,276 / 109,154 / 105,126

ADX14 / ADX7

38.1 / 33.8

BBW

0.0864

ATR14_n

0.0306

CCI20

61.2

VolChg1d

-7.1%

ValChg1d

-6.8%

OBV

223,012,658

OBV_Chg3d

-830,853

기아 (000270) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색