예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
KG모빌리티
003620
KOSPI
3,600.00
기준일: 2025-12-05
+65 (+1.84%)
전일 종가 대비
시장
KOSPI
최근 거래량
763,380
코드
003620
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.1 · 모멘텀 양호 (RSI2 67, RSI7 63.7)
추세 양호 (ADX 23.3)
변동성 낮음 (~0%)
거래대금 보통 (약 27.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.1 / 67.0 / 63.7
RSI 58.1 · 모멘텀 양호 (RSI2 67, RSI7 63.7)
StochRSI (K/D)
77.9 / 75.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
17.39 / -19.17 / 36.56
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,444 / 3,439 / 3,429
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.3 / 42.2
추세 양호 (ADX 23.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.52%
일 평균 변동폭 (가격 대비 비율)
CCI20
84.3
±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.
75%
상승 비율
25%
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 | 3,600.00 | 58.06 | 66.98 | 63.73 | 77.9 | 75.5 | 17.3852 | -19.1738 | 36.5590 | 3,443.92 | 3,438.89 | 3,429.20 | 23.3 | 42.2 | 0.1651 | 0.0452 | 84.3 | 3.6% | 5.5% | 8,588,713 | -1,151,062 |
| 2025-12-04 | 3,535.00 | 55.30 | 47.01 | 59.44 | 68.1 | 73.0 | 4.4804 | -28.3135 | 32.7939 | 3,427.49 | 3,433.43 | 3,426.33 | 21.6 | 39.4 | 0.1583 | 0.0458 | 97.1 | -37.4% | -38.5% | 7,825,333 | 5,729,095 |
| 2025-12-03 | 3,595.00 | 58.60 | 65.22 | 65.58 | 79.9 | 77.9 | -5.4409 | -36.5166 | 31.0757 | 3,416.17 | 3,433.04 | 3,488.50 | 19.1 | 33.5 | 0.1599 | 0.0448 | 110.7 | -84.6% | -85.0% | 37,154,587 | 6,282,972 |
| 2025-12-02 | 3,690.00 | 64.22 | 94.08 | 76.28 | 100.0 | 76.0 | -24.1303 | -44.2855 | 20.1552 | 3,397.35 | 3,427.55 | 3,486.71 | 16.4 | 26.5 | 0.1575 | 0.0440 | 185.1 | 4,073.1% | 4,545.2% | 38,331,991 | 7,877,664 |
| 2025-12-01 | 3,315.00 | 44.80 | 53.27 | 47.05 | 57.3 | 52.0 | -57.3066 | -49.3243 | -7.9823 | 3,366.54 | 3,418.65 | 3,483.29 | 13.5 | 18.5 | 0.1482 | 0.0366 | -34.6 | -56.1% | -56.6% | 30,688,454 | -61,388 |
| 2025-11-28 | 3,350.00 | 47.01 | 78.52 | 52.19 | 72.2 | 46.7 | -60.6362 | -47.3287 | -13.3075 | 3,371.97 | 3,422.17 | 3,486.12 | 14.3 | 21.0 | 0.1722 | 0.0365 | -45.7 | 41.2% | 45.6% | 30,871,615 | 384,260 |
| 2025-11-27 | 3,250.00 | 39.02 | 33.49 | 34.70 | 18.4 | 21.1 | -67.5677 | -44.0018 | -23.5659 | 3,374.28 | 3,424.61 | 3,488.41 | 15.3 | 23.9 | 0.1985 | 0.0365 | -84.5 | 12.6% | 10.5% | 30,454,327 | -33,028 |
| 2025-11-26 | 3,310.00 | 42.60 | 90.21 | 42.74 | 42.5 | 23.8 | -65.2501 | -38.1104 | -27.1398 | 3,387.37 | 3,430.53 | 3,492.41 | 15.7 | 23.2 | 0.1999 | 0.0355 | -79.6 | 9.0% | 11.1% | 30,749,842 | 455,483 |
| 2025-11-25 | 3,250.00 | 37.25 | 36.10 | 28.54 | 6.3 | 5.2 | -67.4521 | -31.3254 | -36.1267 | 3,395.51 | 3,434.62 | 3,495.48 | 16.7 | 25.1 | 0.2066 | 0.0372 | -95.3 | 24.7% | 24.7% | 30,487,355 | 8,269 |
| 2025-11-24 | 3,250.00 | 37.25 | 36.10 | 28.54 | 6.2 | 4.0 | -63.1724 | -22.2938 | -40.8786 | 3,410.83 | 3,440.88 | 3,499.60 | 17.7 | 27.2 | 0.1988 | 0.0376 | -113.2 | 4.5% | 4.8% | 30,487,355 | 233,887 |
| 2025-11-21 | 3,240.00 | 36.40 | 16.98 | 26.31 | 0.7 | 1.9 | -56.7911 | -12.0741 | -44.7170 | 3,427.75 | 3,447.35 | 3,503.80 | 18.4 | 27.1 | 0.1901 | 0.0388 | -144.3 | -18.1% | -18.9% | 30,294,359 | -261,995 |
| 2025-11-20 | 3,270.00 | 37.83 | 30.81 | 28.61 | 5.5 | 3.1 | -46.8019 | -0.8949 | -45.9071 | 3,447.52 | 3,454.38 | 3,508.23 | 18.7 | 24.1 | 0.1771 | 0.0395 | -144.8 | -25.5% | -25.1% | 30,479,086 | -281,935 |
| 2025-11-19 | 3,250.00 | 36.28 | 5.01 | 24.85 | 0.0 | 0.8 | -36.4260 | 10.5819 | -47.0079 | 3,466.20 | 3,460.63 | 3,512.24 | 19.5 | 22.3 | 0.1633 | 0.0413 | -169.4 | 48.0% | 46.4% | 30,253,468 | -677,004 |
| 2025-11-18 | 3,285.00 | 37.81 | 7.43 | 26.98 | 0.0 | 1.5 | -20.6162 | 22.3339 | -42.9501 | 3,488.96 | 3,467.77 | 3,516.64 | 20.4 | 20.3 | 0.1452 | 0.0420 | -173.4 | 20.8% | 18.1% | 30,556,354 | -633,072 |
| 2025-11-17 | 3,360.00 | 41.28 | 15.45 | 32.03 | 0.0 | 3.0 | -3.7011 | 33.0714 | -36.7725 | 3,510.43 | 3,473.96 | 3,520.54 | 21.7 | 19.2 | 0.1252 | 0.0417 | -166.1 | -34.6% | -35.3% | 30,761,021 | -107,707 |
2025-12-05
종가 3,600.00
RSI14 / RSI2 / RSI7
58.1 / 67.0 / 63.7
StochRSI K / D
77.9 / 75.5
MACD / Sig / Hist
17.385 / -19.174 / 36.559
EMA20 / 60 / 120
3,444 / 3,439 / 3,429
ADX14 / ADX7
23.3 / 42.2
BBW
0.1651
ATR14_n
0.0452
CCI20
84.3
VolChg1d
3.6%
ValChg1d
5.5%
OBV
8,588,713
OBV_Chg3d
-1,151,062
2025-12-04
종가 3,535.00
RSI14 / RSI2 / RSI7
55.3 / 47.0 / 59.4
StochRSI K / D
68.1 / 73.0
MACD / Sig / Hist
4.480 / -28.314 / 32.794
EMA20 / 60 / 120
3,427 / 3,433 / 3,426
ADX14 / ADX7
21.6 / 39.4
BBW
0.1583
ATR14_n
0.0458
CCI20
97.1
VolChg1d
-37.4%
ValChg1d
-38.5%
OBV
7,825,333
OBV_Chg3d
5,729,095
2025-12-03
종가 3,595.00
RSI14 / RSI2 / RSI7
58.6 / 65.2 / 65.6
StochRSI K / D
79.9 / 77.9
MACD / Sig / Hist
-5.441 / -36.517 / 31.076
EMA20 / 60 / 120
3,416 / 3,433 / 3,488
ADX14 / ADX7
19.1 / 33.5
BBW
0.1599
ATR14_n
0.0448
CCI20
110.7
VolChg1d
-84.6%
ValChg1d
-85.0%
OBV
37,154,587
OBV_Chg3d
6,282,972
2025-12-02
종가 3,690.00
RSI14 / RSI2 / RSI7
64.2 / 94.1 / 76.3
StochRSI K / D
100.0 / 76.0
MACD / Sig / Hist
-24.130 / -44.286 / 20.155
EMA20 / 60 / 120
3,397 / 3,428 / 3,487
ADX14 / ADX7
16.4 / 26.5
BBW
0.1575
ATR14_n
0.0440
CCI20
185.1
VolChg1d
4,073.1%
ValChg1d
4,545.2%
OBV
38,331,991
OBV_Chg3d
7,877,664
2025-12-01
종가 3,315.00
RSI14 / RSI2 / RSI7
44.8 / 53.3 / 47.1
StochRSI K / D
57.3 / 52.0
MACD / Sig / Hist
-57.307 / -49.324 / -7.982
EMA20 / 60 / 120
3,367 / 3,419 / 3,483
ADX14 / ADX7
13.5 / 18.5
BBW
0.1482
ATR14_n
0.0366
CCI20
-34.6
VolChg1d
-56.1%
ValChg1d
-56.6%
OBV
30,688,454
OBV_Chg3d
-61,388
2025-11-28
종가 3,350.00
RSI14 / RSI2 / RSI7
47.0 / 78.5 / 52.2
StochRSI K / D
72.2 / 46.7
MACD / Sig / Hist
-60.636 / -47.329 / -13.308
EMA20 / 60 / 120
3,372 / 3,422 / 3,486
ADX14 / ADX7
14.3 / 21.0
BBW
0.1722
ATR14_n
0.0365
CCI20
-45.7
VolChg1d
41.2%
ValChg1d
45.6%
OBV
30,871,615
OBV_Chg3d
384,260
2025-11-27
종가 3,250.00
RSI14 / RSI2 / RSI7
39.0 / 33.5 / 34.7
StochRSI K / D
18.4 / 21.1
MACD / Sig / Hist
-67.568 / -44.002 / -23.566
EMA20 / 60 / 120
3,374 / 3,425 / 3,488
ADX14 / ADX7
15.3 / 23.9
BBW
0.1985
ATR14_n
0.0365
CCI20
-84.5
VolChg1d
12.6%
ValChg1d
10.5%
OBV
30,454,327
OBV_Chg3d
-33,028
2025-11-26
종가 3,310.00
RSI14 / RSI2 / RSI7
42.6 / 90.2 / 42.7
StochRSI K / D
42.5 / 23.8
MACD / Sig / Hist
-65.250 / -38.110 / -27.140
EMA20 / 60 / 120
3,387 / 3,431 / 3,492
ADX14 / ADX7
15.7 / 23.2
BBW
0.1999
ATR14_n
0.0355
CCI20
-79.6
VolChg1d
9.0%
ValChg1d
11.1%
OBV
30,749,842
OBV_Chg3d
455,483
2025-11-25
종가 3,250.00
RSI14 / RSI2 / RSI7
37.3 / 36.1 / 28.5
StochRSI K / D
6.3 / 5.2
MACD / Sig / Hist
-67.452 / -31.325 / -36.127
EMA20 / 60 / 120
3,396 / 3,435 / 3,495
ADX14 / ADX7
16.7 / 25.1
BBW
0.2066
ATR14_n
0.0372
CCI20
-95.3
VolChg1d
24.7%
ValChg1d
24.7%
OBV
30,487,355
OBV_Chg3d
8,269
2025-11-24
종가 3,250.00
RSI14 / RSI2 / RSI7
37.3 / 36.1 / 28.5
StochRSI K / D
6.2 / 4.0
MACD / Sig / Hist
-63.172 / -22.294 / -40.879
EMA20 / 60 / 120
3,411 / 3,441 / 3,500
ADX14 / ADX7
17.7 / 27.2
BBW
0.1988
ATR14_n
0.0376
CCI20
-113.2
VolChg1d
4.5%
ValChg1d
4.8%
OBV
30,487,355
OBV_Chg3d
233,887
2025-11-21
종가 3,240.00
RSI14 / RSI2 / RSI7
36.4 / 17.0 / 26.3
StochRSI K / D
0.7 / 1.9
MACD / Sig / Hist
-56.791 / -12.074 / -44.717
EMA20 / 60 / 120
3,428 / 3,447 / 3,504
ADX14 / ADX7
18.4 / 27.1
BBW
0.1901
ATR14_n
0.0388
CCI20
-144.3
VolChg1d
-18.1%
ValChg1d
-18.9%
OBV
30,294,359
OBV_Chg3d
-261,995
2025-11-20
종가 3,270.00
RSI14 / RSI2 / RSI7
37.8 / 30.8 / 28.6
StochRSI K / D
5.5 / 3.1
MACD / Sig / Hist
-46.802 / -0.895 / -45.907
EMA20 / 60 / 120
3,448 / 3,454 / 3,508
ADX14 / ADX7
18.7 / 24.1
BBW
0.1771
ATR14_n
0.0395
CCI20
-144.8
VolChg1d
-25.5%
ValChg1d
-25.1%
OBV
30,479,086
OBV_Chg3d
-281,935
2025-11-19
종가 3,250.00
RSI14 / RSI2 / RSI7
36.3 / 5.0 / 24.9
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
-36.426 / 10.582 / -47.008
EMA20 / 60 / 120
3,466 / 3,461 / 3,512
ADX14 / ADX7
19.5 / 22.3
BBW
0.1633
ATR14_n
0.0413
CCI20
-169.4
VolChg1d
48.0%
ValChg1d
46.4%
OBV
30,253,468
OBV_Chg3d
-677,004
2025-11-18
종가 3,285.00
RSI14 / RSI2 / RSI7
37.8 / 7.4 / 27.0
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
-20.616 / 22.334 / -42.950
EMA20 / 60 / 120
3,489 / 3,468 / 3,517
ADX14 / ADX7
20.4 / 20.3
BBW
0.1452
ATR14_n
0.0420
CCI20
-173.4
VolChg1d
20.8%
ValChg1d
18.1%
OBV
30,556,354
OBV_Chg3d
-633,072
2025-11-17
종가 3,360.00
RSI14 / RSI2 / RSI7
41.3 / 15.5 / 32.0
StochRSI K / D
0.0 / 3.0
MACD / Sig / Hist
-3.701 / 33.071 / -36.773
EMA20 / 60 / 120
3,510 / 3,474 / 3,521
ADX14 / ADX7
21.7 / 19.2
BBW
0.1252
ATR14_n
0.0417
CCI20
-166.1
VolChg1d
-34.6%
ValChg1d
-35.3%
OBV
30,761,021
OBV_Chg3d
-107,707
