예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
LG
003550
KOSPI
85,600.00
기준일: 2025-12-05
+4100 (+5.03%)
전일 종가 대비
시장
KOSPI
최근 거래량
490,319
코드
003550
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.6 · 강한 모멘텀 (RSI2 99.5, RSI7 76.7)
추세 양호 (ADX 21)
변동성 낮음 (~0%)
거래대금 상위 (약 419.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.6 / 99.5 / 76.7
RSI 63.6 · 강한 모멘텀 (RSI2 99.5, RSI7 76.7)
StochRSI (K/D)
100.0 / 85.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
480.25 / 250.09 / 230.16
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
80,929 / 79,264 / 77,371
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.0 / 30.6
추세 양호 (ADX 21)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.10%
일 평균 변동폭 (가격 대비 비율)
CCI20
101.8
±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.
25%
상승 비율
75%
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 | 85,600.00 | 63.60 | 99.49 | 76.66 | 100.0 | 85.5 | 480.2513 | 250.0937 | 230.1576 | 80,928.80 | 79,264.38 | 77,370.73 | 21.0 | 30.6 | 0.1222 | 0.0310 | 101.8 | 113.1% | 123.8% | 4,220,473 | 965,219 |
| 2025-12-04 | 81,500.00 | 53.95 | 95.75 | 59.75 | 84.6 | 71.0 | 68.6685 | 192.5543 | -123.8857 | 80,437.09 | 79,049.62 | 77,232.42 | 19.4 | 24.7 | 0.1133 | 0.0307 | -15.5 | -6.0% | -5.9% | 3,730,154 | 629,546 |
| 2025-12-03 | 81,400.00 | 53.67 | 95.33 | 59.13 | 82.5 | 57.4 | -40.1497 | 223.6071 | -263.7567 | 80,325.21 | 78,953.90 | 77,321.65 | 19.3 | 23.2 | 0.1263 | 0.0319 | -17.4 | 58.3% | 61.1% | 9,300,052 | 584,805 |
| 2025-12-02 | 80,000.00 | 49.73 | 84.93 | 49.87 | 42.4 | 32.4 | -168.3408 | 289.5462 | -457.8871 | 80,212.07 | 78,870.98 | 77,253.11 | 19.2 | 21.4 | 0.1279 | 0.0325 | -53.4 | -16.6% | -15.9% | 9,055,285 | -7,615 |
| 2025-12-01 | 79,300.00 | 47.66 | 65.98 | 44.48 | 26.5 | 22.4 | -186.9654 | 404.0180 | -590.9834 | 80,234.40 | 78,832.71 | 77,206.94 | 20.1 | 24.5 | 0.1268 | 0.0343 | -62.4 | -46.7% | -46.3% | 8,900,639 | -339,852 |
| 2025-11-28 | 78,800.00 | 46.19 | 38.25 | 40.57 | 18.2 | 18.2 | -136.7448 | 551.7639 | -688.5086 | 80,332.75 | 78,816.87 | 77,171.76 | 21.2 | 28.1 | 0.1245 | 0.0343 | -92.0 | 95.8% | 95.5% | 8,715,247 | -320,363 |
| 2025-11-27 | 78,900.00 | 46.43 | 41.65 | 41.07 | 18.6 | 18.2 | -19.7469 | 723.8910 | -743.6380 | 80,494.09 | 78,817.44 | 77,144.40 | 22.5 | 28.1 | 0.1212 | 0.0352 | -89.2 | -13.3% | -14.4% | 9,062,900 | 243,771 |
| 2025-11-26 | 79,900.00 | 48.81 | 74.87 | 45.88 | 31.4 | 17.8 | 119.6902 | 909.8005 | -790.1103 | 80,661.89 | 78,814.64 | 77,114.89 | 24.0 | 28.5 | 0.1171 | 0.0355 | -83.7 | -5.4% | -3.6% | 9,240,491 | -230,904 |
| 2025-11-25 | 78,400.00 | 44.88 | 37.44 | 36.29 | 7.5 | 4.2 | 194.1037 | 1,107.3281 | -913.2244 | 80,742.09 | 78,777.85 | 77,068.08 | 25.8 | 29.4 | 0.1156 | 0.0368 | -122.3 | -66.8% | -66.5% | 9,035,610 | -668,503 |
| 2025-11-24 | 77,700.00 | 42.98 | 4.11 | 31.43 | 0.0 | 0.8 | 438.9862 | 1,335.6342 | -896.6480 | 80,988.63 | 78,790.66 | 77,045.70 | 27.7 | 30.4 | 0.1080 | 0.0371 | -148.8 | 180.3% | 174.6% | 8,819,129 | -694,042 |
| 2025-11-21 | 79,300.00 | 46.37 | 10.50 | 36.95 | 0.0 | 1.6 | 816.4328 | 1,559.7962 | -743.3634 | 81,334.80 | 78,827.63 | 77,034.70 | 29.7 | 31.6 | 0.0948 | 0.0362 | -156.1 | 21.9% | 19.9% | 9,471,395 | -243,862 |
| 2025-11-20 | 80,600.00 | 49.30 | 28.55 | 42.10 | 3.6 | 3.2 | 1,123.4075 | 1,745.6370 | -622.2295 | 81,548.99 | 78,811.62 | 76,996.63 | 31.6 | 31.1 | 0.0916 | 0.0361 | -72.3 | -5.5% | -5.2% | 9,704,113 | -238,965 |
| 2025-11-19 | 80,300.00 | 48.60 | 10.88 | 40.46 | 0.0 | 2.8 | 1,366.5147 | 1,901.1944 | -534.6797 | 81,648.88 | 78,751.00 | 76,936.07 | 33.4 | 33.8 | 0.0910 | 0.0369 | -99.7 | -11.3% | -11.7% | 9,513,171 | -235,644 |
| 2025-11-18 | 80,700.00 | 49.44 | 13.02 | 41.81 | 0.0 | 5.6 | 1,687.4768 | 2,034.8644 | -347.3876 | 81,790.87 | 78,698.49 | 76,879.53 | 35.6 | 36.2 | 0.0917 | 0.0367 | -40.6 | 17.3% | 13.2% | 9,715,257 | -308,550 |
| 2025-11-17 | 83,600.00 | 55.95 | 45.81 | 52.80 | 8.4 | 11.2 | 2,031.8687 | 2,121.7113 | -89.8426 | 81,905.70 | 78,630.64 | 76,815.32 | 37.1 | 41.3 | 0.1092 | 0.0352 | 53.9 | -29.4% | -28.8% | 9,943,078 | -476,211 |
2025-12-05
종가 85,600.00
RSI14 / RSI2 / RSI7
63.6 / 99.5 / 76.7
StochRSI K / D
100.0 / 85.5
MACD / Sig / Hist
480.251 / 250.094 / 230.158
EMA20 / 60 / 120
80,929 / 79,264 / 77,371
ADX14 / ADX7
21.0 / 30.6
BBW
0.1222
ATR14_n
0.0310
CCI20
101.8
VolChg1d
113.1%
ValChg1d
123.8%
OBV
4,220,473
OBV_Chg3d
965,219
2025-12-04
종가 81,500.00
RSI14 / RSI2 / RSI7
54.0 / 95.8 / 59.8
StochRSI K / D
84.6 / 71.0
MACD / Sig / Hist
68.669 / 192.554 / -123.886
EMA20 / 60 / 120
80,437 / 79,050 / 77,232
ADX14 / ADX7
19.4 / 24.7
BBW
0.1133
ATR14_n
0.0307
CCI20
-15.5
VolChg1d
-6.0%
ValChg1d
-5.9%
OBV
3,730,154
OBV_Chg3d
629,546
2025-12-03
종가 81,400.00
RSI14 / RSI2 / RSI7
53.7 / 95.3 / 59.1
StochRSI K / D
82.5 / 57.4
MACD / Sig / Hist
-40.150 / 223.607 / -263.757
EMA20 / 60 / 120
80,325 / 78,954 / 77,322
ADX14 / ADX7
19.3 / 23.2
BBW
0.1263
ATR14_n
0.0319
CCI20
-17.4
VolChg1d
58.3%
ValChg1d
61.1%
OBV
9,300,052
OBV_Chg3d
584,805
2025-12-02
종가 80,000.00
RSI14 / RSI2 / RSI7
49.7 / 84.9 / 49.9
StochRSI K / D
42.4 / 32.4
MACD / Sig / Hist
-168.341 / 289.546 / -457.887
EMA20 / 60 / 120
80,212 / 78,871 / 77,253
ADX14 / ADX7
19.2 / 21.4
BBW
0.1279
ATR14_n
0.0325
CCI20
-53.4
VolChg1d
-16.6%
ValChg1d
-15.9%
OBV
9,055,285
OBV_Chg3d
-7,615
2025-12-01
종가 79,300.00
RSI14 / RSI2 / RSI7
47.7 / 66.0 / 44.5
StochRSI K / D
26.5 / 22.4
MACD / Sig / Hist
-186.965 / 404.018 / -590.983
EMA20 / 60 / 120
80,234 / 78,833 / 77,207
ADX14 / ADX7
20.1 / 24.5
BBW
0.1268
ATR14_n
0.0343
CCI20
-62.4
VolChg1d
-46.7%
ValChg1d
-46.3%
OBV
8,900,639
OBV_Chg3d
-339,852
2025-11-28
종가 78,800.00
RSI14 / RSI2 / RSI7
46.2 / 38.3 / 40.6
StochRSI K / D
18.2 / 18.2
MACD / Sig / Hist
-136.745 / 551.764 / -688.509
EMA20 / 60 / 120
80,333 / 78,817 / 77,172
ADX14 / ADX7
21.2 / 28.1
BBW
0.1245
ATR14_n
0.0343
CCI20
-92.0
VolChg1d
95.8%
ValChg1d
95.5%
OBV
8,715,247
OBV_Chg3d
-320,363
2025-11-27
종가 78,900.00
RSI14 / RSI2 / RSI7
46.4 / 41.7 / 41.1
StochRSI K / D
18.6 / 18.2
MACD / Sig / Hist
-19.747 / 723.891 / -743.638
EMA20 / 60 / 120
80,494 / 78,817 / 77,144
ADX14 / ADX7
22.5 / 28.1
BBW
0.1212
ATR14_n
0.0352
CCI20
-89.2
VolChg1d
-13.3%
ValChg1d
-14.4%
OBV
9,062,900
OBV_Chg3d
243,771
2025-11-26
종가 79,900.00
RSI14 / RSI2 / RSI7
48.8 / 74.9 / 45.9
StochRSI K / D
31.4 / 17.8
MACD / Sig / Hist
119.690 / 909.801 / -790.110
EMA20 / 60 / 120
80,662 / 78,815 / 77,115
ADX14 / ADX7
24.0 / 28.5
BBW
0.1171
ATR14_n
0.0355
CCI20
-83.7
VolChg1d
-5.4%
ValChg1d
-3.6%
OBV
9,240,491
OBV_Chg3d
-230,904
2025-11-25
종가 78,400.00
RSI14 / RSI2 / RSI7
44.9 / 37.4 / 36.3
StochRSI K / D
7.5 / 4.2
MACD / Sig / Hist
194.104 / 1,107.328 / -913.224
EMA20 / 60 / 120
80,742 / 78,778 / 77,068
ADX14 / ADX7
25.8 / 29.4
BBW
0.1156
ATR14_n
0.0368
CCI20
-122.3
VolChg1d
-66.8%
ValChg1d
-66.5%
OBV
9,035,610
OBV_Chg3d
-668,503
2025-11-24
종가 77,700.00
RSI14 / RSI2 / RSI7
43.0 / 4.1 / 31.4
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
438.986 / 1,335.634 / -896.648
EMA20 / 60 / 120
80,989 / 78,791 / 77,046
ADX14 / ADX7
27.7 / 30.4
BBW
0.1080
ATR14_n
0.0371
CCI20
-148.8
VolChg1d
180.3%
ValChg1d
174.6%
OBV
8,819,129
OBV_Chg3d
-694,042
2025-11-21
종가 79,300.00
RSI14 / RSI2 / RSI7
46.4 / 10.5 / 37.0
StochRSI K / D
0.0 / 1.6
MACD / Sig / Hist
816.433 / 1,559.796 / -743.363
EMA20 / 60 / 120
81,335 / 78,828 / 77,035
ADX14 / ADX7
29.7 / 31.6
BBW
0.0948
ATR14_n
0.0362
CCI20
-156.1
VolChg1d
21.9%
ValChg1d
19.9%
OBV
9,471,395
OBV_Chg3d
-243,862
2025-11-20
종가 80,600.00
RSI14 / RSI2 / RSI7
49.3 / 28.6 / 42.1
StochRSI K / D
3.6 / 3.2
MACD / Sig / Hist
1,123.408 / 1,745.637 / -622.230
EMA20 / 60 / 120
81,549 / 78,812 / 76,997
ADX14 / ADX7
31.6 / 31.1
BBW
0.0916
ATR14_n
0.0361
CCI20
-72.3
VolChg1d
-5.5%
ValChg1d
-5.2%
OBV
9,704,113
OBV_Chg3d
-238,965
2025-11-19
종가 80,300.00
RSI14 / RSI2 / RSI7
48.6 / 10.9 / 40.5
StochRSI K / D
0.0 / 2.8
MACD / Sig / Hist
1,366.515 / 1,901.194 / -534.680
EMA20 / 60 / 120
81,649 / 78,751 / 76,936
ADX14 / ADX7
33.4 / 33.8
BBW
0.0910
ATR14_n
0.0369
CCI20
-99.7
VolChg1d
-11.3%
ValChg1d
-11.7%
OBV
9,513,171
OBV_Chg3d
-235,644
2025-11-18
종가 80,700.00
RSI14 / RSI2 / RSI7
49.4 / 13.0 / 41.8
StochRSI K / D
0.0 / 5.6
MACD / Sig / Hist
1,687.477 / 2,034.864 / -347.388
EMA20 / 60 / 120
81,791 / 78,698 / 76,880
ADX14 / ADX7
35.6 / 36.2
BBW
0.0917
ATR14_n
0.0367
CCI20
-40.6
VolChg1d
17.3%
ValChg1d
13.2%
OBV
9,715,257
OBV_Chg3d
-308,550
2025-11-17
종가 83,600.00
RSI14 / RSI2 / RSI7
56.0 / 45.8 / 52.8
StochRSI K / D
8.4 / 11.2
MACD / Sig / Hist
2,031.869 / 2,121.711 / -89.843
EMA20 / 60 / 120
81,906 / 78,631 / 76,815
ADX14 / ADX7
37.1 / 41.3
BBW
0.1092
ATR14_n
0.0352
CCI20
53.9
VolChg1d
-29.4%
ValChg1d
-28.8%
OBV
9,943,078
OBV_Chg3d
-476,211
