CR홀딩스 (000480) - 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.

CR홀딩스

000480

KOSPI

5,030.00

기준일: 2025-12-05

+0 (+0.00%) 전일 종가 대비

시장

KOSPI

최근 거래량

15,906

코드

000480

사이트

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

RSI 71.4 · 과열 (RSI2 71.7, RSI7 79.9) 추세 강함 (ADX 43.9) 변동성 낮음 (~0%) 거래대금 보통 (약 0.8억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

71.4 / 71.7 / 79.9

RSI 71.4 · 과열 (RSI2 71.7, RSI7 79.9)

StochRSI (K/D)

83.0 / 87.6

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

48.54 / 35.00 / 13.54

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

4,941 / 4,938 / 5,016

단기·중기·장기 이동평균 구조

ADX14 / ADX7

43.9 / 66.0

추세 강함 (ADX 43.9)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

1.04%

일 평균 변동폭 (가격 대비 비율)

CCI20

126.7

±100 돌파는 과열/침체 신호로 사용

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	5,030.00	71.43	71.74	79.89	83.0	87.6	48.5442	35.0021	13.5421	4,940.80	4,937.66	5,016.48	43.9	66.0	0.0592	0.0104	126.7	75.8%	75.8%	-2,940,630	13,401
2025-12-04	5,030.00	71.43	71.74	79.89	85.7	92.1	46.7738	31.6165	15.1572	4,931.41	4,934.53	5,016.25	42.4	63.4	0.0603	0.0102	134.5	-59.7%	-59.8%	-2,940,630	29,203
2025-12-03	5,040.00	74.00	99.39	86.13	100.0	98.5	43.8324	27.8252	16.0072	4,921.03	4,932.47	5,045.38	40.8	60.4	0.0611	0.0104	143.4	42.1%	42.9%	10,721,071	61,140
2025-12-02	5,010.00	71.09	98.56	82.65	100.0	97.1	38.4240	23.8234	14.6006	4,908.50	4,928.82	5,045.47	39.3	57.2	0.0622	0.0107	128.2	-31.0%	-30.6%	10,698,621	38,690
2025-12-01	4,985.00	68.34	96.65	78.85	100.0	94.2	34.0165	20.1732	13.8433	4,897.82	4,926.07	5,046.06	38.0	54.5	0.0592	0.0110	117.5	26.7%	27.4%	10,682,819	35,035
2025-11-28	4,955.00	64.60	83.33	72.71	89.4	88.4	30.4417	16.7124	13.7294	4,888.64	4,924.07	5,047.09	36.9	52.5	0.0562	0.0113	104.6	48.8%	48.8%	10,659,931	30,573
2025-11-27	4,955.00	64.60	83.33	72.71	89.4	87.3	28.4908	13.2800	15.2107	4,881.66	4,923.03	5,048.64	36.1	51.9	0.0542	0.0116	110.7	-34.1%	-33.9%	10,659,931	23,476
2025-11-26	4,945.00	63.35	75.08	70.62	85.9	85.1	25.5862	9.4773	16.1088	4,873.94	4,921.94	5,050.21	35.5	52.2	0.0515	0.0120	113.3	159.6%	161.0%	10,647,784	26,403
2025-11-25	4,920.00	60.09	34.56	64.85	76.3	84.4	22.5249	5.4501	17.0747	4,866.46	4,921.16	5,051.98	35.0	52.9	0.0489	0.0123	123.9	-52.9%	-53.1%	10,629,358	-14,356
2025-11-24	4,935.00	63.22	67.46	72.13	90.7	92.5	20.8354	1.1815	19.6539	4,860.82	4,921.20	5,054.20	33.9	51.1	0.0468	0.0126	146.9	-32.5%	-32.4%	10,636,455	34,281
2025-11-21	4,930.00	62.62	61.32	71.21	89.1	94.3	16.8486	-3.7320	20.5806	4,853.02	4,920.73	5,056.20	32.7	49.0	0.0431	0.0128	174.1	-46.2%	-46.5%	10,621,381	45,616
2025-11-20	4,950.00	66.69	98.46	80.34	100.0	99.6	12.0241	-8.8772	20.9013	4,844.91	4,920.42	5,058.32	31.5	46.6	0.0391	0.0129	244.3	57.3%	58.7%	10,643,714	112,970
2025-11-19	4,905.00	61.46	95.18	73.88	100.0	99.2	3.6550	-14.1025	17.7575	4,833.85	4,919.42	5,060.14	29.7	41.8	0.0313	0.0132	185.3	-41.3%	-41.1%	10,602,174	85,184
2025-11-18	4,885.00	58.79	90.81	70.14	100.0	98.4	-2.4984	-18.5419	16.0435	4,826.36	4,919.90	5,062.75	28.5	37.7	0.0265	0.0130	207.3	227.3%	228.7%	10,575,765	104,709
2025-11-17	4,865.00	55.95	83.20	65.97	100.0	96.7	-8.2796	-22.5527	14.2731	4,820.19	4,921.09	5,065.74	27.1	33.0	0.0225	0.0128	184.3	-70.1%	-70.0%	10,530,744	9,236

2025-12-05 종가 5,030.00

RSI14 / RSI2 / RSI7

71.4 / 71.7 / 79.9

StochRSI K / D

83.0 / 87.6

MACD / Sig / Hist

48.544 / 35.002 / 13.542

EMA20 / 60 / 120

4,941 / 4,938 / 5,016

ADX14 / ADX7

43.9 / 66.0

BBW

0.0592

ATR14_n

0.0104

CCI20

126.7

VolChg1d

75.8%

ValChg1d

75.8%

OBV

-2,940,630

OBV_Chg3d

13,401

2025-12-04 종가 5,030.00

RSI14 / RSI2 / RSI7

71.4 / 71.7 / 79.9

StochRSI K / D

85.7 / 92.1

MACD / Sig / Hist

46.774 / 31.617 / 15.157

EMA20 / 60 / 120

4,931 / 4,935 / 5,016

ADX14 / ADX7

42.4 / 63.4

BBW

0.0603

ATR14_n

0.0102

CCI20

134.5

VolChg1d

-59.7%

ValChg1d

-59.8%

OBV

-2,940,630

OBV_Chg3d

29,203

2025-12-03 종가 5,040.00

RSI14 / RSI2 / RSI7

74.0 / 99.4 / 86.1

StochRSI K / D

100.0 / 98.5

MACD / Sig / Hist

43.832 / 27.825 / 16.007

EMA20 / 60 / 120

4,921 / 4,932 / 5,045

ADX14 / ADX7

40.8 / 60.4

BBW

0.0611

ATR14_n

0.0104

CCI20

143.4

VolChg1d

42.1%

ValChg1d

42.9%

OBV

10,721,071

OBV_Chg3d

61,140

2025-12-02 종가 5,010.00

RSI14 / RSI2 / RSI7

71.1 / 98.6 / 82.7

StochRSI K / D

100.0 / 97.1

MACD / Sig / Hist

38.424 / 23.823 / 14.601

EMA20 / 60 / 120

4,909 / 4,929 / 5,045

ADX14 / ADX7

39.3 / 57.2

BBW

0.0622

ATR14_n

0.0107

CCI20

128.2

VolChg1d

-31.0%

ValChg1d

-30.6%

OBV

10,698,621

OBV_Chg3d

38,690

2025-12-01 종가 4,985.00

RSI14 / RSI2 / RSI7

68.3 / 96.7 / 78.9

StochRSI K / D

100.0 / 94.2

MACD / Sig / Hist

34.017 / 20.173 / 13.843

EMA20 / 60 / 120

4,898 / 4,926 / 5,046

ADX14 / ADX7

38.0 / 54.5

BBW

0.0592

ATR14_n

0.0110

CCI20

117.5

VolChg1d

26.7%

ValChg1d

27.4%

OBV

10,682,819

OBV_Chg3d

35,035

2025-11-28 종가 4,955.00

RSI14 / RSI2 / RSI7

64.6 / 83.3 / 72.7

StochRSI K / D

89.4 / 88.4

MACD / Sig / Hist

30.442 / 16.712 / 13.729

EMA20 / 60 / 120

4,889 / 4,924 / 5,047

ADX14 / ADX7

36.9 / 52.5

BBW

0.0562

ATR14_n

0.0113

CCI20

104.6

VolChg1d

48.8%

ValChg1d

48.8%

OBV

10,659,931

OBV_Chg3d

30,573

2025-11-27 종가 4,955.00

RSI14 / RSI2 / RSI7

64.6 / 83.3 / 72.7

StochRSI K / D

89.4 / 87.3

MACD / Sig / Hist

28.491 / 13.280 / 15.211

EMA20 / 60 / 120

4,882 / 4,923 / 5,049

ADX14 / ADX7

36.1 / 51.9

BBW

0.0542

ATR14_n

0.0116

CCI20

110.7

VolChg1d

-34.1%

ValChg1d

-33.9%

OBV

10,659,931

OBV_Chg3d

23,476

2025-11-26 종가 4,945.00

RSI14 / RSI2 / RSI7

63.4 / 75.1 / 70.6

StochRSI K / D

85.9 / 85.1

MACD / Sig / Hist

25.586 / 9.477 / 16.109

EMA20 / 60 / 120

4,874 / 4,922 / 5,050

ADX14 / ADX7

35.5 / 52.2

BBW

0.0515

ATR14_n

0.0120

CCI20

113.3

VolChg1d

159.6%

ValChg1d

161.0%

OBV

10,647,784

OBV_Chg3d

26,403

2025-11-25 종가 4,920.00

RSI14 / RSI2 / RSI7

60.1 / 34.6 / 64.9

StochRSI K / D

76.3 / 84.4

MACD / Sig / Hist

22.525 / 5.450 / 17.075

EMA20 / 60 / 120

4,866 / 4,921 / 5,052

ADX14 / ADX7

35.0 / 52.9

BBW

0.0489

ATR14_n

0.0123

CCI20

123.9

VolChg1d

-52.9%

ValChg1d

-53.1%

OBV

10,629,358

OBV_Chg3d

-14,356

2025-11-24 종가 4,935.00

RSI14 / RSI2 / RSI7

63.2 / 67.5 / 72.1

StochRSI K / D

90.7 / 92.5

MACD / Sig / Hist

20.835 / 1.182 / 19.654

EMA20 / 60 / 120

4,861 / 4,921 / 5,054

ADX14 / ADX7

33.9 / 51.1

BBW

0.0468

ATR14_n

0.0126

CCI20

146.9

VolChg1d

-32.5%

ValChg1d

-32.4%

OBV

10,636,455

OBV_Chg3d

34,281

2025-11-21 종가 4,930.00

RSI14 / RSI2 / RSI7

62.6 / 61.3 / 71.2

StochRSI K / D

89.1 / 94.3

MACD / Sig / Hist

16.849 / -3.732 / 20.581

EMA20 / 60 / 120

4,853 / 4,921 / 5,056

ADX14 / ADX7

32.7 / 49.0

BBW

0.0431

ATR14_n

0.0128

CCI20

174.1

VolChg1d

-46.2%

ValChg1d

-46.5%

OBV

10,621,381

OBV_Chg3d

45,616

2025-11-20 종가 4,950.00

RSI14 / RSI2 / RSI7

66.7 / 98.5 / 80.3

StochRSI K / D

100.0 / 99.6

MACD / Sig / Hist

12.024 / -8.877 / 20.901

EMA20 / 60 / 120

4,845 / 4,920 / 5,058

ADX14 / ADX7

31.5 / 46.6

BBW

0.0391

ATR14_n

0.0129

CCI20

244.3

VolChg1d

57.3%

ValChg1d

58.7%

OBV

10,643,714

OBV_Chg3d

112,970

2025-11-19 종가 4,905.00

RSI14 / RSI2 / RSI7

61.5 / 95.2 / 73.9

StochRSI K / D

100.0 / 99.2

MACD / Sig / Hist

3.655 / -14.103 / 17.758

EMA20 / 60 / 120

4,834 / 4,919 / 5,060

ADX14 / ADX7

29.7 / 41.8

BBW

0.0313

ATR14_n

0.0132

CCI20

185.3

VolChg1d

-41.3%

ValChg1d

-41.1%

OBV

10,602,174

OBV_Chg3d

85,184

2025-11-18 종가 4,885.00

RSI14 / RSI2 / RSI7

58.8 / 90.8 / 70.1

StochRSI K / D

100.0 / 98.4

MACD / Sig / Hist

-2.498 / -18.542 / 16.044

EMA20 / 60 / 120

4,826 / 4,920 / 5,063

ADX14 / ADX7

28.5 / 37.7

BBW

0.0265

ATR14_n

0.0130

CCI20

207.3

VolChg1d

227.3%

ValChg1d

228.7%

OBV

10,575,765

OBV_Chg3d

104,709

2025-11-17 종가 4,865.00

RSI14 / RSI2 / RSI7

56.0 / 83.2 / 66.0

StochRSI K / D

100.0 / 96.7

MACD / Sig / Hist

-8.280 / -22.553 / 14.273

EMA20 / 60 / 120

4,820 / 4,921 / 5,066

ADX14 / ADX7

27.1 / 33.0

BBW

0.0225

ATR14_n

0.0128

CCI20

184.3

VolChg1d

-70.1%

ValChg1d

-70.0%

OBV

10,530,744

OBV_Chg3d

9,236

CR홀딩스 (000480) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색