예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
부광약품
003000
KOSPI
3,940.00
기준일: 2025-12-05
-5 (-0.13%)
전일 종가 대비
시장
KOSPI
최근 거래량
230,812
코드
003000
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.6 · 모멘텀 양호 (RSI2 12.6, RSI7 55.1)
추세 양호 (ADX 22.1)
변동성 낮음 (~0%)
거래대금 보통 (약 9.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.6 / 12.6 / 55.1
RSI 56.6 · 모멘텀 양호 (RSI2 12.6, RSI7 55.1)
StochRSI (K/D)
66.9 / 70.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
67.62 / 63.81 / 3.81
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,879 / 3,751 / 3,726
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.1 / 24.4
추세 양호 (ADX 22.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.34%
일 평균 변동폭 (가격 대비 비율)
CCI20
39.7
±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.
28.6%
상승 비율
61.9%
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 | 3,940.00 | 56.55 | 12.58 | 55.06 | 66.9 | 70.8 | 67.6226 | 63.8100 | 3.8126 | 3,878.54 | 3,750.68 | 3,725.99 | 22.1 | 24.4 | 0.1065 | 0.0334 | 39.7 | -25.1% | -25.2% | -1,145,328 | -539,057 |
| 2025-12-04 | 3,945.00 | 56.92 | 14.95 | 55.99 | 69.3 | 74.6 | 70.8938 | 62.8569 | 8.0370 | 3,872.07 | 3,744.27 | 3,722.39 | 22.6 | 27.7 | 0.1112 | 0.0346 | 61.3 | 81.3% | 79.5% | -914,516 | -652,152 |
| 2025-12-03 | 3,985.00 | 59.85 | 60.54 | 63.25 | 87.8 | 79.9 | 73.5295 | 60.8486 | 12.6809 | 3,864.39 | 3,739.29 | 3,763.78 | 23.2 | 31.6 | 0.1102 | 0.0340 | 93.1 | -50.6% | -50.6% | 145,216,237 | -822,792 |
| 2025-12-02 | 3,985.00 | 59.85 | 60.54 | 63.25 | 72.0 | 71.9 | 71.7506 | 57.6783 | 14.0723 | 3,851.70 | 3,730.96 | 3,760.06 | 22.9 | 31.7 | 0.1067 | 0.0356 | 83.3 | -28.2% | -28.3% | 145,216,237 | -245,525 |
| 2025-12-01 | 3,990.00 | 60.18 | 66.92 | 64.01 | 73.8 | 71.8 | 68.4364 | 54.1603 | 14.2762 | 3,837.66 | 3,722.35 | 3,756.28 | 22.6 | 31.8 | 0.1025 | 0.0357 | 130.3 | -17.0% | -17.6% | 145,560,144 | -169,152 |
| 2025-11-28 | 4,015.00 | 61.78 | 90.86 | 67.51 | 82.0 | 69.9 | 62.7018 | 50.5912 | 12.1106 | 3,821.63 | 3,713.28 | 3,752.35 | 21.5 | 28.3 | 0.1009 | 0.0353 | 141.2 | 115.8% | 120.4% | 146,039,029 | 1,348,001 |
| 2025-11-27 | 3,930.00 | 58.28 | 76.68 | 61.37 | 63.9 | 57.7 | 51.9249 | 47.5636 | 4.3613 | 3,801.27 | 3,703.05 | 3,747.94 | 20.5 | 24.6 | 0.0936 | 0.0358 | 106.6 | -74.2% | -74.3% | 145,461,762 | 1,437,450 |
| 2025-11-26 | 3,945.00 | 59.17 | 88.84 | 63.17 | 68.5 | 51.5 | 46.0688 | 46.4733 | -0.4044 | 3,787.72 | 3,695.36 | 3,744.88 | 20.0 | 22.5 | 0.0919 | 0.0373 | 131.6 | 55.7% | 60.4% | 145,729,296 | 1,425,042 |
| 2025-11-25 | 3,830.00 | 54.20 | 71.54 | 54.35 | 42.8 | 34.5 | 36.3970 | 46.5744 | -10.1773 | 3,771.17 | 3,686.90 | 3,741.51 | 19.4 | 20.0 | 0.0843 | 0.0375 | 73.3 | 138.2% | 143.2% | 144,691,028 | 81,308 |
| 2025-11-24 | 3,750.00 | 50.29 | 38.26 | 46.74 | 22.5 | 26.3 | 35.2320 | 49.1187 | -13.8867 | 3,764.97 | 3,682.05 | 3,740.03 | 19.2 | 18.5 | 0.0860 | 0.0369 | -12.2 | -8.4% | -8.7% | 144,024,312 | -19,441 |
| 2025-11-21 | 3,765.00 | 51.05 | 42.97 | 48.02 | 26.4 | 30.1 | 41.3780 | 52.5904 | -11.2124 | 3,766.55 | 3,679.74 | 3,739.86 | 19.7 | 20.0 | 0.0877 | 0.0373 | -5.8 | -46.0% | -47.5% | 144,304,254 | -94,580 |
| 2025-11-20 | 3,870.00 | 56.60 | 75.52 | 57.53 | 55.2 | 33.8 | 47.0933 | 55.3935 | -8.3001 | 3,766.71 | 3,676.85 | 3,739.44 | 20.3 | 21.7 | 0.1000 | 0.0365 | 42.0 | 59.4% | 68.3% | 144,609,720 | -253,056 |
| 2025-11-19 | 3,665.00 | 45.95 | 6.09 | 36.50 | 0.0 | 12.4 | 43.0123 | 57.4685 | -14.4562 | 3,755.84 | 3,670.30 | 3,737.24 | 20.9 | 23.8 | 0.1084 | 0.0365 | -99.6 | -23.5% | -24.4% | 144,043,753 | -1,255,716 |
| 2025-11-18 | 3,710.00 | 48.37 | 8.84 | 40.25 | 0.0 | 24.8 | 58.0506 | 61.0825 | -3.0320 | 3,765.40 | 3,670.48 | 3,738.46 | 22.0 | 23.0 | 0.1121 | 0.0364 | -10.8 | 6.2% | 2.4% | 144,398,834 | -1,554,487 |
| 2025-11-17 | 3,850.00 | 57.04 | 29.76 | 55.43 | 33.4 | 49.5 | 71.8186 | 61.8405 | 9.9781 | 3,771.24 | 3,669.14 | 3,738.93 | 23.3 | 25.1 | 0.1216 | 0.0346 | 83.1 | -33.2% | -34.1% | 144,862,776 | 256,182 |
2025-12-05
종가 3,940.00
RSI14 / RSI2 / RSI7
56.6 / 12.6 / 55.1
StochRSI K / D
66.9 / 70.8
MACD / Sig / Hist
67.623 / 63.810 / 3.813
EMA20 / 60 / 120
3,879 / 3,751 / 3,726
ADX14 / ADX7
22.1 / 24.4
BBW
0.1065
ATR14_n
0.0334
CCI20
39.7
VolChg1d
-25.1%
ValChg1d
-25.2%
OBV
-1,145,328
OBV_Chg3d
-539,057
2025-12-04
종가 3,945.00
RSI14 / RSI2 / RSI7
56.9 / 15.0 / 56.0
StochRSI K / D
69.3 / 74.6
MACD / Sig / Hist
70.894 / 62.857 / 8.037
EMA20 / 60 / 120
3,872 / 3,744 / 3,722
ADX14 / ADX7
22.6 / 27.7
BBW
0.1112
ATR14_n
0.0346
CCI20
61.3
VolChg1d
81.3%
ValChg1d
79.5%
OBV
-914,516
OBV_Chg3d
-652,152
2025-12-03
종가 3,985.00
RSI14 / RSI2 / RSI7
59.9 / 60.5 / 63.3
StochRSI K / D
87.8 / 79.9
MACD / Sig / Hist
73.530 / 60.849 / 12.681
EMA20 / 60 / 120
3,864 / 3,739 / 3,764
ADX14 / ADX7
23.2 / 31.6
BBW
0.1102
ATR14_n
0.0340
CCI20
93.1
VolChg1d
-50.6%
ValChg1d
-50.6%
OBV
145,216,237
OBV_Chg3d
-822,792
2025-12-02
종가 3,985.00
RSI14 / RSI2 / RSI7
59.9 / 60.5 / 63.3
StochRSI K / D
72.0 / 71.9
MACD / Sig / Hist
71.751 / 57.678 / 14.072
EMA20 / 60 / 120
3,852 / 3,731 / 3,760
ADX14 / ADX7
22.9 / 31.7
BBW
0.1067
ATR14_n
0.0356
CCI20
83.3
VolChg1d
-28.2%
ValChg1d
-28.3%
OBV
145,216,237
OBV_Chg3d
-245,525
2025-12-01
종가 3,990.00
RSI14 / RSI2 / RSI7
60.2 / 66.9 / 64.0
StochRSI K / D
73.8 / 71.8
MACD / Sig / Hist
68.436 / 54.160 / 14.276
EMA20 / 60 / 120
3,838 / 3,722 / 3,756
ADX14 / ADX7
22.6 / 31.8
BBW
0.1025
ATR14_n
0.0357
CCI20
130.3
VolChg1d
-17.0%
ValChg1d
-17.6%
OBV
145,560,144
OBV_Chg3d
-169,152
2025-11-28
종가 4,015.00
RSI14 / RSI2 / RSI7
61.8 / 90.9 / 67.5
StochRSI K / D
82.0 / 69.9
MACD / Sig / Hist
62.702 / 50.591 / 12.111
EMA20 / 60 / 120
3,822 / 3,713 / 3,752
ADX14 / ADX7
21.5 / 28.3
BBW
0.1009
ATR14_n
0.0353
CCI20
141.2
VolChg1d
115.8%
ValChg1d
120.4%
OBV
146,039,029
OBV_Chg3d
1,348,001
2025-11-27
종가 3,930.00
RSI14 / RSI2 / RSI7
58.3 / 76.7 / 61.4
StochRSI K / D
63.9 / 57.7
MACD / Sig / Hist
51.925 / 47.564 / 4.361
EMA20 / 60 / 120
3,801 / 3,703 / 3,748
ADX14 / ADX7
20.5 / 24.6
BBW
0.0936
ATR14_n
0.0358
CCI20
106.6
VolChg1d
-74.2%
ValChg1d
-74.3%
OBV
145,461,762
OBV_Chg3d
1,437,450
2025-11-26
종가 3,945.00
RSI14 / RSI2 / RSI7
59.2 / 88.8 / 63.2
StochRSI K / D
68.5 / 51.5
MACD / Sig / Hist
46.069 / 46.473 / -0.404
EMA20 / 60 / 120
3,788 / 3,695 / 3,745
ADX14 / ADX7
20.0 / 22.5
BBW
0.0919
ATR14_n
0.0373
CCI20
131.6
VolChg1d
55.7%
ValChg1d
60.4%
OBV
145,729,296
OBV_Chg3d
1,425,042
2025-11-25
종가 3,830.00
RSI14 / RSI2 / RSI7
54.2 / 71.5 / 54.4
StochRSI K / D
42.8 / 34.5
MACD / Sig / Hist
36.397 / 46.574 / -10.177
EMA20 / 60 / 120
3,771 / 3,687 / 3,742
ADX14 / ADX7
19.4 / 20.0
BBW
0.0843
ATR14_n
0.0375
CCI20
73.3
VolChg1d
138.2%
ValChg1d
143.2%
OBV
144,691,028
OBV_Chg3d
81,308
2025-11-24
종가 3,750.00
RSI14 / RSI2 / RSI7
50.3 / 38.3 / 46.7
StochRSI K / D
22.5 / 26.3
MACD / Sig / Hist
35.232 / 49.119 / -13.887
EMA20 / 60 / 120
3,765 / 3,682 / 3,740
ADX14 / ADX7
19.2 / 18.5
BBW
0.0860
ATR14_n
0.0369
CCI20
-12.2
VolChg1d
-8.4%
ValChg1d
-8.7%
OBV
144,024,312
OBV_Chg3d
-19,441
2025-11-21
종가 3,765.00
RSI14 / RSI2 / RSI7
51.1 / 43.0 / 48.0
StochRSI K / D
26.4 / 30.1
MACD / Sig / Hist
41.378 / 52.590 / -11.212
EMA20 / 60 / 120
3,767 / 3,680 / 3,740
ADX14 / ADX7
19.7 / 20.0
BBW
0.0877
ATR14_n
0.0373
CCI20
-5.8
VolChg1d
-46.0%
ValChg1d
-47.5%
OBV
144,304,254
OBV_Chg3d
-94,580
2025-11-20
종가 3,870.00
RSI14 / RSI2 / RSI7
56.6 / 75.5 / 57.5
StochRSI K / D
55.2 / 33.8
MACD / Sig / Hist
47.093 / 55.394 / -8.300
EMA20 / 60 / 120
3,767 / 3,677 / 3,739
ADX14 / ADX7
20.3 / 21.7
BBW
0.1000
ATR14_n
0.0365
CCI20
42.0
VolChg1d
59.4%
ValChg1d
68.3%
OBV
144,609,720
OBV_Chg3d
-253,056
2025-11-19
종가 3,665.00
RSI14 / RSI2 / RSI7
46.0 / 6.1 / 36.5
StochRSI K / D
0.0 / 12.4
MACD / Sig / Hist
43.012 / 57.469 / -14.456
EMA20 / 60 / 120
3,756 / 3,670 / 3,737
ADX14 / ADX7
20.9 / 23.8
BBW
0.1084
ATR14_n
0.0365
CCI20
-99.6
VolChg1d
-23.5%
ValChg1d
-24.4%
OBV
144,043,753
OBV_Chg3d
-1,255,716
2025-11-18
종가 3,710.00
RSI14 / RSI2 / RSI7
48.4 / 8.8 / 40.3
StochRSI K / D
0.0 / 24.8
MACD / Sig / Hist
58.051 / 61.083 / -3.032
EMA20 / 60 / 120
3,765 / 3,670 / 3,738
ADX14 / ADX7
22.0 / 23.0
BBW
0.1121
ATR14_n
0.0364
CCI20
-10.8
VolChg1d
6.2%
ValChg1d
2.4%
OBV
144,398,834
OBV_Chg3d
-1,554,487
2025-11-17
종가 3,850.00
RSI14 / RSI2 / RSI7
57.0 / 29.8 / 55.4
StochRSI K / D
33.4 / 49.5
MACD / Sig / Hist
71.819 / 61.841 / 9.978
EMA20 / 60 / 120
3,771 / 3,669 / 3,739
ADX14 / ADX7
23.3 / 25.1
BBW
0.1216
ATR14_n
0.0346
CCI20
83.1
VolChg1d
-33.2%
ValChg1d
-34.1%
OBV
144,862,776
OBV_Chg3d
256,182
