천일고속 (000650) - 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.

천일고속

000650

KOSPI

413,000.00

기준일: 2025-12-05

+36500 (+9.69%) 전일 종가 대비

시장

KOSPI

최근 거래량

539,061

코드

000650

사이트

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

RSI 92.9 · 과열 (RSI2 86.3, RSI7 91.7) 추세 강함 (ADX 43) 변동성 낮음 (~0%) 거래대금 상위 (약 2,226.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

92.9 / 86.3 / 91.7

RSI 92.9 · 과열 (RSI2 86.3, RSI7 91.7)

StochRSI (K/D)

87.7 / 90.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

86,009.72 / 52,473.67 / 33,536.06

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

196,290 / 104,800 / 74,557

단기·중기·장기 이동평균 구조

ADX14 / ADX7

43.0 / 48.0

추세 강함 (ADX 43)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

13.61%

일 평균 변동폭 (가격 대비 비율)

CCI20

169.9

±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.

72.7%

상승 비율

9.1%

하락 비율

유사 패턴 발생 수: 11회 · 평균 다음날 수익률: +19.40%

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	413,000.00	92.92	86.30	91.68	87.7	90.9	86,009.7232	52,473.6663	33,536.0569	196,290.41	104,800.30	74,556.83	43.0	48.0	3.4539	0.1361	169.9	-7.8%	1.1%	804,842	66,218
2025-12-04	376,500.00	91.98	75.34	90.14	88.0	94.0	76,821.7241	44,089.6520	32,732.0721	173,478.88	94,352.85	68,868.71	43.0	48.3	3.5553	0.1361	221.3	422.2%	392.8%	265,781	-316,109
2025-12-03	399,000.00	99.57	100.00	99.89	100.0	100.0	67,693.4329	35,906.6047	31,786.8282	152,108.24	84,791.15	63,736.70	42.7	47.9	3.6281	0.1096	266.3	-28.6%	-7.1%	1,042,024	268,722
2025-12-02	307,000.00	99.37	100.00	99.83	100.0	100.0	52,766.8967	27,959.8976	24,806.9991	126,119.63	74,140.00	58,102.02	43.0	48.9	3.3937	0.1303	264.7			930,036	450,500
2025-12-01	236,500.00	99.07	100.00	99.71	100.0	100.0	42,314.9629	21,758.1478	20,556.8151	107,079.59	66,246.44	53,918.87	43.9	51.5	3.2175	0.1592	18.3	-100.0%	-100.0%	773,302	474,445
2025-11-28	236,500.00	99.07	100.00	99.71	100.0	100.0	35,537.1862	16,618.9441	18,918.2421	93,456.39	60,475.14	50,850.28	46.7	57.9	3.1334	0.0945	275.2	62.6%	111.1%	773,302	474,445
2025-11-27	182,200.00	98.63	99.99	99.53	100.0	99.9	26,369.3738	11,889.3835	14,479.9903	78,399.17	54,508.19	47,730.11	47.1	60.3	2.7522	0.1092	258.3			479,536	191,209
2025-11-26	140,200.00	97.94	99.98	99.21	100.0	99.8	19,813.0843	8,269.3860	11,543.6984	67,472.76	50,179.66	45,470.11	48.1	64.7	2.4172	0.1193	-13.4	-100.0%	-100.0%	298,857	80,721
2025-11-25	140,200.00	97.94	99.98	99.21	100.0	99.7	15,433.0481	5,383.4614	10,049.5867	59,817.26	47,128.12	43,878.01	50.0	70.1	2.1791	0.0515	311.9	-85.0%	-80.5%	298,857	89,209
2025-11-24	107,900.00	96.89	99.94	98.73	100.0	99.3	9,618.0484	2,871.0647	6,746.9837	51,355.92	43,973.14	42,259.16	46.4	65.2	1.6071	0.0491	342.0	726.9%	975.0%	288,327	88,224
2025-11-21	83,000.00	95.10	99.84	97.85	100.0	98.6	5,344.8227	1,184.3188	4,160.5040	45,403.92	41,806.13	41,155.95	42.5	59.5	1.0742	0.0456	405.7	-11.1%	15.5%	218,136	33,739
2025-11-20	63,900.00	91.72	99.56	96.04	100.0	97.2	2,348.1626	144.1928	2,203.9699	41,446.43	40,409.72	40,452.69	38.4	53.1	0.6173	0.0409	524.7	-39.2%	-21.1%	209,648	25,453
2025-11-19	49,200.00	83.63	98.46	91.15	100.0	94.4	433.9069	-406.7997	840.7066	39,082.90	39,613.44	40,058.62	34.4	45.8	0.2660	0.0342	501.5	7,675.3%	10,006.8%	200,103	15,801
2025-11-18	37,850.00	45.42	68.09	51.65	100.0	88.7	-518.9637	-616.9763	98.0127	38,017.94	39,288.48	39,904.98	30.7	38.0	0.0681	0.0247	-46.6	88.8%	92.6%	184,397	31
2025-11-17	37,100.00	36.29	8.60	35.29	64.7	77.4	-571.9881	-641.4795	69.4914	38,035.62	39,337.24	39,939.52	30.4	38.6	0.0709	0.0252	-78.2	67.2%	65.0%	184,195	-82

2025-12-05 종가 413,000.00

RSI14 / RSI2 / RSI7

92.9 / 86.3 / 91.7

StochRSI K / D

87.7 / 90.9

MACD / Sig / Hist

86,009.723 / 52,473.666 / 33,536.057

EMA20 / 60 / 120

196,290 / 104,800 / 74,557

ADX14 / ADX7

43.0 / 48.0

BBW

3.4539

ATR14_n

0.1361

CCI20

169.9

VolChg1d

-7.8%

ValChg1d

1.1%

OBV

804,842

OBV_Chg3d

66,218

2025-12-04 종가 376,500.00

RSI14 / RSI2 / RSI7

92.0 / 75.3 / 90.1

StochRSI K / D

88.0 / 94.0

MACD / Sig / Hist

76,821.724 / 44,089.652 / 32,732.072

EMA20 / 60 / 120

173,479 / 94,353 / 68,869

ADX14 / ADX7

43.0 / 48.3

BBW

3.5553

ATR14_n

0.1361

CCI20

221.3

VolChg1d

422.2%

ValChg1d

392.8%

OBV

265,781

OBV_Chg3d

-316,109

2025-12-03 종가 399,000.00

RSI14 / RSI2 / RSI7

99.6 / 100.0 / 99.9

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

67,693.433 / 35,906.605 / 31,786.828

EMA20 / 60 / 120

152,108 / 84,791 / 63,737

ADX14 / ADX7

42.7 / 47.9

BBW

3.6281

ATR14_n

0.1096

CCI20

266.3

VolChg1d

-28.6%

ValChg1d

-7.1%

OBV

1,042,024

OBV_Chg3d

268,722

2025-12-02 종가 307,000.00

RSI14 / RSI2 / RSI7

99.4 / 100.0 / 99.8

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

52,766.897 / 27,959.898 / 24,806.999

EMA20 / 60 / 120

126,120 / 74,140 / 58,102

ADX14 / ADX7

43.0 / 48.9

BBW

3.3937

ATR14_n

0.1303

CCI20

264.7

VolChg1d

ValChg1d

OBV

930,036

OBV_Chg3d

450,500

2025-12-01 종가 236,500.00

RSI14 / RSI2 / RSI7

99.1 / 100.0 / 99.7

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

42,314.963 / 21,758.148 / 20,556.815

EMA20 / 60 / 120

107,080 / 66,246 / 53,919

ADX14 / ADX7

43.9 / 51.5

BBW

3.2175

ATR14_n

0.1592

CCI20

18.3

VolChg1d

-100.0%

ValChg1d

-100.0%

OBV

773,302

OBV_Chg3d

474,445

2025-11-28 종가 236,500.00

RSI14 / RSI2 / RSI7

99.1 / 100.0 / 99.7

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

35,537.186 / 16,618.944 / 18,918.242

EMA20 / 60 / 120

93,456 / 60,475 / 50,850

ADX14 / ADX7

46.7 / 57.9

BBW

3.1334

ATR14_n

0.0945

CCI20

275.2

VolChg1d

62.6%

ValChg1d

111.1%

OBV

773,302

OBV_Chg3d

474,445

2025-11-27 종가 182,200.00

RSI14 / RSI2 / RSI7

98.6 / 100.0 / 99.5

StochRSI K / D

100.0 / 99.9

MACD / Sig / Hist

26,369.374 / 11,889.384 / 14,479.990

EMA20 / 60 / 120

78,399 / 54,508 / 47,730

ADX14 / ADX7

47.1 / 60.3

BBW

2.7522

ATR14_n

0.1092

CCI20

258.3

VolChg1d

ValChg1d

OBV

479,536

OBV_Chg3d

191,209

2025-11-26 종가 140,200.00

RSI14 / RSI2 / RSI7

97.9 / 100.0 / 99.2

StochRSI K / D

100.0 / 99.8

MACD / Sig / Hist

19,813.084 / 8,269.386 / 11,543.698

EMA20 / 60 / 120

67,473 / 50,180 / 45,470

ADX14 / ADX7

48.1 / 64.7

BBW

2.4172

ATR14_n

0.1193

CCI20

-13.4

VolChg1d

-100.0%

ValChg1d

-100.0%

OBV

298,857

OBV_Chg3d

80,721

2025-11-25 종가 140,200.00

RSI14 / RSI2 / RSI7

97.9 / 100.0 / 99.2

StochRSI K / D

100.0 / 99.7

MACD / Sig / Hist

15,433.048 / 5,383.461 / 10,049.587

EMA20 / 60 / 120

59,817 / 47,128 / 43,878

ADX14 / ADX7

50.0 / 70.1

BBW

2.1791

ATR14_n

0.0515

CCI20

311.9

VolChg1d

-85.0%

ValChg1d

-80.5%

OBV

298,857

OBV_Chg3d

89,209

2025-11-24 종가 107,900.00

RSI14 / RSI2 / RSI7

96.9 / 99.9 / 98.7

StochRSI K / D

100.0 / 99.3

MACD / Sig / Hist

9,618.048 / 2,871.065 / 6,746.984

EMA20 / 60 / 120

51,356 / 43,973 / 42,259

ADX14 / ADX7

46.4 / 65.2

BBW

1.6071

ATR14_n

0.0491

CCI20

342.0

VolChg1d

726.9%

ValChg1d

975.0%

OBV

288,327

OBV_Chg3d

88,224

2025-11-21 종가 83,000.00

RSI14 / RSI2 / RSI7

95.1 / 99.8 / 97.9

StochRSI K / D

100.0 / 98.6

MACD / Sig / Hist

5,344.823 / 1,184.319 / 4,160.504

EMA20 / 60 / 120

45,404 / 41,806 / 41,156

ADX14 / ADX7

42.5 / 59.5

BBW

1.0742

ATR14_n

0.0456

CCI20

405.7

VolChg1d

-11.1%

ValChg1d

15.5%

OBV

218,136

OBV_Chg3d

33,739

2025-11-20 종가 63,900.00

RSI14 / RSI2 / RSI7

91.7 / 99.6 / 96.0

StochRSI K / D

100.0 / 97.2

MACD / Sig / Hist

2,348.163 / 144.193 / 2,203.970

EMA20 / 60 / 120

41,446 / 40,410 / 40,453

ADX14 / ADX7

38.4 / 53.1

BBW

0.6173

ATR14_n

0.0409

CCI20

524.7

VolChg1d

-39.2%

ValChg1d

-21.1%

OBV

209,648

OBV_Chg3d

25,453

2025-11-19 종가 49,200.00

RSI14 / RSI2 / RSI7

83.6 / 98.5 / 91.2

StochRSI K / D

100.0 / 94.4

MACD / Sig / Hist

433.907 / -406.800 / 840.707

EMA20 / 60 / 120

39,083 / 39,613 / 40,059

ADX14 / ADX7

34.4 / 45.8

BBW

0.2660

ATR14_n

0.0342

CCI20

501.5

VolChg1d

7,675.3%

ValChg1d

10,006.8%

OBV

200,103

OBV_Chg3d

15,801

2025-11-18 종가 37,850.00

RSI14 / RSI2 / RSI7

45.4 / 68.1 / 51.7

StochRSI K / D

100.0 / 88.7

MACD / Sig / Hist

-518.964 / -616.976 / 98.013

EMA20 / 60 / 120

38,018 / 39,288 / 39,905

ADX14 / ADX7

30.7 / 38.0

BBW

0.0681

ATR14_n

0.0247

CCI20

-46.6

VolChg1d

88.8%

ValChg1d

92.6%

OBV

184,397

OBV_Chg3d

2025-11-17 종가 37,100.00

RSI14 / RSI2 / RSI7

36.3 / 8.6 / 35.3

StochRSI K / D

64.7 / 77.4

MACD / Sig / Hist

-571.988 / -641.480 / 69.491

EMA20 / 60 / 120

38,036 / 39,337 / 39,940

ADX14 / ADX7

30.4 / 38.6

BBW

0.0709

ATR14_n

0.0252

CCI20

-78.2

VolChg1d

67.2%

ValChg1d

65.0%

OBV

184,195

OBV_Chg3d

-82

천일고속 (000650) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색