예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
KG케미칼
001390
KOSPI
5,580.00
기준일: 2025-12-05
-40 (-0.71%)
전일 종가 대비
시장
KOSPI
최근 거래량
276,717
코드
001390
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.5 · 모멘텀 양호 (RSI2 39.5, RSI7 63.1)
추세 강함 (ADX 30.6)
변동성 낮음 (~0%)
거래대금 보통 (약 15.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.5 / 39.5 / 63.1
RSI 59.5 · 모멘텀 양호 (RSI2 39.5, RSI7 63.1)
StochRSI (K/D)
82.7 / 79.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
137.83 / 115.20 / 22.63
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,377 / 5,130 / 4,888
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.6 / 44.2
추세 강함 (ADX 30.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.43%
일 평균 변동폭 (가격 대비 비율)
CCI20
73.7
±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.
32.4%
상승 비율
67.6%
하락 비율
차트 & 지표
최근 15일 기술지표
아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.
| 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 | 5,580.00 | 59.53 | 39.48 | 63.05 | 82.7 | 79.3 | 137.8294 | 115.2001 | 22.6293 | 5,376.74 | 5,129.68 | 4,888.15 | 30.6 | 44.2 | 0.1562 | 0.0443 | 73.7 | -7.4% | -8.0% | 23,828,101 | -181,640 |
| 2025-12-04 | 5,620.00 | 61.19 | 82.84 | 67.75 | 96.7 | 75.9 | 136.9970 | 109.5428 | 27.4542 | 5,355.35 | 5,114.41 | 4,876.53 | 30.0 | 44.3 | 0.1834 | 0.0455 | 94.8 | -24.1% | -24.3% | 24,104,818 | 675,350 |
| 2025-12-03 | 5,630.00 | 61.58 | 96.02 | 68.86 | 61.7 | 55.2 | 129.8678 | 102.6774 | 27.1904 | 5,327.49 | 5,097.34 | 4,875.98 | 29.0 | 42.3 | 0.1946 | 0.0471 | 86.0 | -32.1% | -31.8% | 158,089,166 | 618,009 |
| 2025-12-02 | 5,600.00 | 60.88 | 94.77 | 67.50 | 58.0 | 48.7 | 117.8627 | 95.8798 | 21.9829 | 5,295.64 | 5,079.29 | 4,863.31 | 28.0 | 40.3 | 0.2135 | 0.0480 | 92.1 | 63.0% | 67.2% | 157,695,378 | 833,629 |
| 2025-12-01 | 5,460.00 | 57.48 | 80.53 | 60.63 | 40.4 | 39.5 | 103.8801 | 90.3841 | 13.4960 | 5,263.61 | 5,061.64 | 4,850.93 | 26.8 | 37.2 | 0.2183 | 0.0496 | 71.7 | -41.6% | -41.7% | 157,115,105 | -66,525 |
| 2025-11-28 | 5,470.00 | 57.81 | 89.21 | 61.42 | 42.1 | 38.5 | 98.7766 | 87.0101 | 11.7666 | 5,242.93 | 5,048.13 | 4,840.69 | 25.8 | 34.7 | 0.2250 | 0.0508 | 74.3 | 90.5% | 95.5% | 157,471,157 | 937,514 |
| 2025-11-27 | 5,330.00 | 54.38 | 56.09 | 54.22 | 24.3 | 35.0 | 89.8079 | 84.0684 | 5.7395 | 5,219.03 | 5,033.83 | 4,830.11 | 24.7 | 31.7 | 0.2260 | 0.0511 | 40.0 | -50.6% | -50.8% | 156,861,749 | 632,671 |
| 2025-11-26 | 5,350.00 | 54.98 | 71.85 | 55.49 | 46.0 | 45.6 | 91.3088 | 82.6335 | 8.6752 | 5,207.35 | 5,023.79 | 4,821.71 | 24.4 | 31.7 | 0.2268 | 0.0529 | 58.1 | 112.8% | 115.6% | 157,181,630 | 384,693 |
| 2025-11-25 | 5,280.00 | 53.32 | 44.64 | 52.13 | 39.6 | 45.3 | 89.8599 | 80.4647 | 9.3952 | 5,192.34 | 5,012.73 | 4,812.83 | 24.0 | 31.6 | 0.2239 | 0.0535 | 44.3 | -46.4% | -46.3% | 156,533,643 | -815,069 |
| 2025-11-24 | 5,270.00 | 53.09 | 40.53 | 51.68 | 48.0 | 50.9 | 93.8309 | 78.1159 | 15.7150 | 5,183.11 | 5,003.67 | 4,804.98 | 23.9 | 33.0 | 0.2228 | 0.0544 | 53.6 | 2.9% | 2.3% | 156,229,078 | 207,000 |
| 2025-11-21 | 5,300.00 | 53.83 | 45.61 | 52.95 | 50.4 | 53.9 | 98.5527 | 74.1872 | 24.3655 | 5,173.96 | 4,994.65 | 4,797.17 | 23.5 | 33.1 | 0.2230 | 0.0553 | 62.9 | -58.4% | -59.9% | 156,796,937 | 1,355,327 |
| 2025-11-20 | 5,500.00 | 58.87 | 78.25 | 61.60 | 66.9 | 57.5 | 100.0913 | 68.0958 | 31.9955 | 5,160.69 | 4,984.30 | 4,788.72 | 23.0 | 32.8 | 0.2211 | 0.0542 | 92.8 | 128.6% | 147.0% | 157,348,712 | 1,014,536 |
| 2025-11-19 | 5,090.00 | 49.95 | 18.33 | 46.13 | 37.7 | 48.0 | 80.2357 | 60.0969 | 20.1388 | 5,124.98 | 4,966.81 | 4,776.76 | 22.5 | 32.5 | 0.2132 | 0.0552 | 8.9 | -35.0% | -34.8% | 156,022,078 | -1,461,166 |
| 2025-11-18 | 5,080.00 | 49.70 | 15.49 | 45.68 | 36.8 | 58.4 | 95.4711 | 55.0622 | 40.4089 | 5,128.66 | 4,962.64 | 4,771.50 | 22.8 | 35.9 | 0.2132 | 0.0555 | 40.4 | -22.3% | -27.2% | 155,441,610 | 271,602 |
| 2025-11-17 | 5,420.00 | 58.88 | 37.88 | 60.70 | 66.9 | 79.9 | 114.5465 | 44.9600 | 69.5865 | 5,133.78 | 4,958.66 | 4,766.31 | 22.9 | 38.3 | 0.2136 | 0.0502 | 135.7 | -50.3% | -52.9% | 156,334,176 | 10,852,053 |
2025-12-05
종가 5,580.00
RSI14 / RSI2 / RSI7
59.5 / 39.5 / 63.1
StochRSI K / D
82.7 / 79.3
MACD / Sig / Hist
137.829 / 115.200 / 22.629
EMA20 / 60 / 120
5,377 / 5,130 / 4,888
ADX14 / ADX7
30.6 / 44.2
BBW
0.1562
ATR14_n
0.0443
CCI20
73.7
VolChg1d
-7.4%
ValChg1d
-8.0%
OBV
23,828,101
OBV_Chg3d
-181,640
2025-12-04
종가 5,620.00
RSI14 / RSI2 / RSI7
61.2 / 82.8 / 67.8
StochRSI K / D
96.7 / 75.9
MACD / Sig / Hist
136.997 / 109.543 / 27.454
EMA20 / 60 / 120
5,355 / 5,114 / 4,877
ADX14 / ADX7
30.0 / 44.3
BBW
0.1834
ATR14_n
0.0455
CCI20
94.8
VolChg1d
-24.1%
ValChg1d
-24.3%
OBV
24,104,818
OBV_Chg3d
675,350
2025-12-03
종가 5,630.00
RSI14 / RSI2 / RSI7
61.6 / 96.0 / 68.9
StochRSI K / D
61.7 / 55.2
MACD / Sig / Hist
129.868 / 102.677 / 27.190
EMA20 / 60 / 120
5,327 / 5,097 / 4,876
ADX14 / ADX7
29.0 / 42.3
BBW
0.1946
ATR14_n
0.0471
CCI20
86.0
VolChg1d
-32.1%
ValChg1d
-31.8%
OBV
158,089,166
OBV_Chg3d
618,009
2025-12-02
종가 5,600.00
RSI14 / RSI2 / RSI7
60.9 / 94.8 / 67.5
StochRSI K / D
58.0 / 48.7
MACD / Sig / Hist
117.863 / 95.880 / 21.983
EMA20 / 60 / 120
5,296 / 5,079 / 4,863
ADX14 / ADX7
28.0 / 40.3
BBW
0.2135
ATR14_n
0.0480
CCI20
92.1
VolChg1d
63.0%
ValChg1d
67.2%
OBV
157,695,378
OBV_Chg3d
833,629
2025-12-01
종가 5,460.00
RSI14 / RSI2 / RSI7
57.5 / 80.5 / 60.6
StochRSI K / D
40.4 / 39.5
MACD / Sig / Hist
103.880 / 90.384 / 13.496
EMA20 / 60 / 120
5,264 / 5,062 / 4,851
ADX14 / ADX7
26.8 / 37.2
BBW
0.2183
ATR14_n
0.0496
CCI20
71.7
VolChg1d
-41.6%
ValChg1d
-41.7%
OBV
157,115,105
OBV_Chg3d
-66,525
2025-11-28
종가 5,470.00
RSI14 / RSI2 / RSI7
57.8 / 89.2 / 61.4
StochRSI K / D
42.1 / 38.5
MACD / Sig / Hist
98.777 / 87.010 / 11.767
EMA20 / 60 / 120
5,243 / 5,048 / 4,841
ADX14 / ADX7
25.8 / 34.7
BBW
0.2250
ATR14_n
0.0508
CCI20
74.3
VolChg1d
90.5%
ValChg1d
95.5%
OBV
157,471,157
OBV_Chg3d
937,514
2025-11-27
종가 5,330.00
RSI14 / RSI2 / RSI7
54.4 / 56.1 / 54.2
StochRSI K / D
24.3 / 35.0
MACD / Sig / Hist
89.808 / 84.068 / 5.740
EMA20 / 60 / 120
5,219 / 5,034 / 4,830
ADX14 / ADX7
24.7 / 31.7
BBW
0.2260
ATR14_n
0.0511
CCI20
40.0
VolChg1d
-50.6%
ValChg1d
-50.8%
OBV
156,861,749
OBV_Chg3d
632,671
2025-11-26
종가 5,350.00
RSI14 / RSI2 / RSI7
55.0 / 71.9 / 55.5
StochRSI K / D
46.0 / 45.6
MACD / Sig / Hist
91.309 / 82.634 / 8.675
EMA20 / 60 / 120
5,207 / 5,024 / 4,822
ADX14 / ADX7
24.4 / 31.7
BBW
0.2268
ATR14_n
0.0529
CCI20
58.1
VolChg1d
112.8%
ValChg1d
115.6%
OBV
157,181,630
OBV_Chg3d
384,693
2025-11-25
종가 5,280.00
RSI14 / RSI2 / RSI7
53.3 / 44.6 / 52.1
StochRSI K / D
39.6 / 45.3
MACD / Sig / Hist
89.860 / 80.465 / 9.395
EMA20 / 60 / 120
5,192 / 5,013 / 4,813
ADX14 / ADX7
24.0 / 31.6
BBW
0.2239
ATR14_n
0.0535
CCI20
44.3
VolChg1d
-46.4%
ValChg1d
-46.3%
OBV
156,533,643
OBV_Chg3d
-815,069
2025-11-24
종가 5,270.00
RSI14 / RSI2 / RSI7
53.1 / 40.5 / 51.7
StochRSI K / D
48.0 / 50.9
MACD / Sig / Hist
93.831 / 78.116 / 15.715
EMA20 / 60 / 120
5,183 / 5,004 / 4,805
ADX14 / ADX7
23.9 / 33.0
BBW
0.2228
ATR14_n
0.0544
CCI20
53.6
VolChg1d
2.9%
ValChg1d
2.3%
OBV
156,229,078
OBV_Chg3d
207,000
2025-11-21
종가 5,300.00
RSI14 / RSI2 / RSI7
53.8 / 45.6 / 53.0
StochRSI K / D
50.4 / 53.9
MACD / Sig / Hist
98.553 / 74.187 / 24.366
EMA20 / 60 / 120
5,174 / 4,995 / 4,797
ADX14 / ADX7
23.5 / 33.1
BBW
0.2230
ATR14_n
0.0553
CCI20
62.9
VolChg1d
-58.4%
ValChg1d
-59.9%
OBV
156,796,937
OBV_Chg3d
1,355,327
2025-11-20
종가 5,500.00
RSI14 / RSI2 / RSI7
58.9 / 78.3 / 61.6
StochRSI K / D
66.9 / 57.5
MACD / Sig / Hist
100.091 / 68.096 / 31.996
EMA20 / 60 / 120
5,161 / 4,984 / 4,789
ADX14 / ADX7
23.0 / 32.8
BBW
0.2211
ATR14_n
0.0542
CCI20
92.8
VolChg1d
128.6%
ValChg1d
147.0%
OBV
157,348,712
OBV_Chg3d
1,014,536
2025-11-19
종가 5,090.00
RSI14 / RSI2 / RSI7
50.0 / 18.3 / 46.1
StochRSI K / D
37.7 / 48.0
MACD / Sig / Hist
80.236 / 60.097 / 20.139
EMA20 / 60 / 120
5,125 / 4,967 / 4,777
ADX14 / ADX7
22.5 / 32.5
BBW
0.2132
ATR14_n
0.0552
CCI20
8.9
VolChg1d
-35.0%
ValChg1d
-34.8%
OBV
156,022,078
OBV_Chg3d
-1,461,166
2025-11-18
종가 5,080.00
RSI14 / RSI2 / RSI7
49.7 / 15.5 / 45.7
StochRSI K / D
36.8 / 58.4
MACD / Sig / Hist
95.471 / 55.062 / 40.409
EMA20 / 60 / 120
5,129 / 4,963 / 4,771
ADX14 / ADX7
22.8 / 35.9
BBW
0.2132
ATR14_n
0.0555
CCI20
40.4
VolChg1d
-22.3%
ValChg1d
-27.2%
OBV
155,441,610
OBV_Chg3d
271,602
2025-11-17
종가 5,420.00
RSI14 / RSI2 / RSI7
58.9 / 37.9 / 60.7
StochRSI K / D
66.9 / 79.9
MACD / Sig / Hist
114.547 / 44.960 / 69.587
EMA20 / 60 / 120
5,134 / 4,959 / 4,766
ADX14 / ADX7
22.9 / 38.3
BBW
0.2136
ATR14_n
0.0502
CCI20
135.7
VolChg1d
-50.3%
ValChg1d
-52.9%
OBV
156,334,176
OBV_Chg3d
10,852,053
