예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
롯데칠성
005300
KOSPI
133,100.00
기준일: 2025-12-05
-4100 (-2.99%)
전일 종가 대비
시장
KOSPI
최근 거래량
32,717
코드
005300
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.1 · 강한 모멘텀 (RSI2 57.9, RSI7 68.9)
추세 강함 (ADX 28.4)
변동성 낮음 (~0%)
거래대금 보통 (약 43.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.1 / 57.9 / 68.9
RSI 65.1 · 강한 모멘텀 (RSI2 57.9, RSI7 68.9)
StochRSI (K/D)
74.2 / 81.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
3,099.64 / 1,549.64 / 1,550.00
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
123,304 / 120,526 / 118,793
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.4 / 42.8
추세 강함 (ADX 28.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.61%
일 평균 변동폭 (가격 대비 비율)
CCI20
220.7
±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.
44.4%
상승 비율
55.6%
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 | 133,100.00 | 65.06 | 57.88 | 68.88 | 74.2 | 81.1 | 3,099.6405 | 1,549.6429 | 1,549.9976 | 123,303.95 | 120,526.41 | 118,792.92 | 28.4 | 42.8 | 0.1777 | 0.0361 | 220.7 | -67.9% | -68.9% | 966,754 | 117,478 |
| 2025-12-04 | 137,200.00 | 72.74 | 99.17 | 82.56 | 100.0 | 88.0 | 2,569.2386 | 1,162.1435 | 1,407.0951 | 122,272.79 | 120,100.19 | 118,552.46 | 26.2 | 37.9 | 0.1604 | 0.0346 | 358.6 | 111.0% | 121.0% | 999,471 | 170,736 |
| 2025-12-03 | 131,000.00 | 67.33 | 98.19 | 76.51 | 100.0 | 76.0 | 1,437.3166 | 810.2064 | 627.1102 | 120,701.51 | 119,573.20 | 119,084.80 | 23.8 | 32.1 | 0.1143 | 0.0330 | 244.6 | 135.1% | 152.5% | 686,514 | 83,049 |
| 2025-12-02 | 122,000.00 | 55.38 | 87.99 | 58.68 | 64.6 | 52.0 | 603.0701 | 653.4288 | -50.3588 | 119,617.46 | 119,185.85 | 118,884.55 | 22.2 | 27.7 | 0.0836 | 0.0313 | 46.0 | 44.5% | 46.5% | 638,217 | 47,927 |
| 2025-12-01 | 120,400.00 | 52.52 | 75.87 | 53.28 | 49.7 | 39.4 | 445.8598 | 666.0185 | -220.1587 | 119,366.66 | 119,090.45 | 118,832.19 | 22.6 | 29.2 | 0.0825 | 0.0317 | 19.9 | 7.9% | 8.5% | 617,676 | 51,174 |
| 2025-11-28 | 119,700.00 | 51.25 | 69.04 | 50.87 | 43.0 | 29.2 | 401.6262 | 721.0582 | -319.4320 | 119,257.89 | 119,046.06 | 118,805.84 | 23.3 | 32.3 | 0.0906 | 0.0327 | -39.6 | -44.6% | -43.5% | 603,465 | -11,320 |
| 2025-11-27 | 117,300.00 | 46.70 | 39.88 | 42.09 | 19.3 | 15.3 | 410.5989 | 800.9162 | -390.3173 | 119,211.36 | 119,023.89 | 118,790.81 | 24.6 | 36.8 | 0.0965 | 0.0336 | -97.3 | -50.7% | -50.0% | 590,290 | -38,992 |
| 2025-11-26 | 115,500.00 | 43.01 | 7.05 | 34.58 | 0.0 | 11.3 | 660.4427 | 898.4955 | -238.0528 | 119,412.55 | 119,082.33 | 118,815.86 | 26.2 | 38.7 | 0.0976 | 0.0348 | -86.6 | 233.1% | 221.4% | 566,502 | -80,164 |
| 2025-11-25 | 119,700.00 | 50.62 | 19.43 | 46.69 | 5.1 | 22.5 | 1,153.0004 | 958.0087 | 194.9917 | 119,824.40 | 119,203.76 | 118,871.59 | 27.9 | 41.0 | 0.0963 | 0.0304 | 2.7 | -16.6% | -18.5% | 614,785 | 1,532 |
| 2025-11-24 | 122,400.00 | 56.60 | 44.63 | 57.86 | 31.3 | 40.0 | 1,337.2760 | 909.2608 | 428.0152 | 119,837.49 | 119,186.94 | 118,857.67 | 29.6 | 45.9 | 0.0967 | 0.0270 | 131.1 | -48.0% | -48.9% | 629,282 | -3,509 |
| 2025-11-21 | 124,600.00 | 62.16 | 94.65 | 69.47 | 55.6 | 48.8 | 1,278.1182 | 802.2570 | 475.8612 | 119,567.75 | 119,078.03 | 118,798.14 | 28.1 | 42.4 | 0.0946 | 0.0260 | 160.6 | 71.0% | 75.1% | 646,666 | 36,742 |
| 2025-11-20 | 121,700.00 | 56.99 | 79.51 | 60.52 | 45.9 | 41.9 | 960.0206 | 683.2917 | 276.7289 | 119,038.04 | 118,890.84 | 118,700.62 | 26.6 | 38.5 | 0.0886 | 0.0256 | 106.1 | -14.6% | -14.7% | 613,253 | -14,211 |
| 2025-11-19 | 121,900.00 | 57.49 | 88.11 | 61.59 | 47.6 | 38.0 | 835.3211 | 614.1095 | 221.2117 | 118,757.84 | 118,795.61 | 118,650.22 | 25.7 | 36.5 | 0.0882 | 0.0260 | 95.2 | 30.4% | 33.6% | 632,791 | 21,087 |
| 2025-11-18 | 119,000.00 | 51.76 | 45.04 | 50.81 | 27.4 | 28.4 | 643.6455 | 558.8066 | 84.8390 | 118,427.09 | 118,690.38 | 118,595.60 | 25.0 | 35.0 | 0.0877 | 0.0267 | 42.2 | 11.3% | 11.0% | 609,924 | -15,433 |
| 2025-11-17 | 119,300.00 | 52.44 | 55.42 | 52.11 | 29.8 | 29.4 | 684.9083 | 537.5968 | 147.3115 | 118,366.78 | 118,679.89 | 118,588.80 | 24.7 | 35.3 | 0.0925 | 0.0272 | 47.1 | 15.4% | 16.4% | 627,464 | -33,647 |
2025-12-05
종가 133,100.00
RSI14 / RSI2 / RSI7
65.1 / 57.9 / 68.9
StochRSI K / D
74.2 / 81.1
MACD / Sig / Hist
3,099.641 / 1,549.643 / 1,549.998
EMA20 / 60 / 120
123,304 / 120,526 / 118,793
ADX14 / ADX7
28.4 / 42.8
BBW
0.1777
ATR14_n
0.0361
CCI20
220.7
VolChg1d
-67.9%
ValChg1d
-68.9%
OBV
966,754
OBV_Chg3d
117,478
2025-12-04
종가 137,200.00
RSI14 / RSI2 / RSI7
72.7 / 99.2 / 82.6
StochRSI K / D
100.0 / 88.0
MACD / Sig / Hist
2,569.239 / 1,162.144 / 1,407.095
EMA20 / 60 / 120
122,273 / 120,100 / 118,552
ADX14 / ADX7
26.2 / 37.9
BBW
0.1604
ATR14_n
0.0346
CCI20
358.6
VolChg1d
111.0%
ValChg1d
121.0%
OBV
999,471
OBV_Chg3d
170,736
2025-12-03
종가 131,000.00
RSI14 / RSI2 / RSI7
67.3 / 98.2 / 76.5
StochRSI K / D
100.0 / 76.0
MACD / Sig / Hist
1,437.317 / 810.206 / 627.110
EMA20 / 60 / 120
120,702 / 119,573 / 119,085
ADX14 / ADX7
23.8 / 32.1
BBW
0.1143
ATR14_n
0.0330
CCI20
244.6
VolChg1d
135.1%
ValChg1d
152.5%
OBV
686,514
OBV_Chg3d
83,049
2025-12-02
종가 122,000.00
RSI14 / RSI2 / RSI7
55.4 / 88.0 / 58.7
StochRSI K / D
64.6 / 52.0
MACD / Sig / Hist
603.070 / 653.429 / -50.359
EMA20 / 60 / 120
119,617 / 119,186 / 118,885
ADX14 / ADX7
22.2 / 27.7
BBW
0.0836
ATR14_n
0.0313
CCI20
46.0
VolChg1d
44.5%
ValChg1d
46.5%
OBV
638,217
OBV_Chg3d
47,927
2025-12-01
종가 120,400.00
RSI14 / RSI2 / RSI7
52.5 / 75.9 / 53.3
StochRSI K / D
49.7 / 39.4
MACD / Sig / Hist
445.860 / 666.019 / -220.159
EMA20 / 60 / 120
119,367 / 119,090 / 118,832
ADX14 / ADX7
22.6 / 29.2
BBW
0.0825
ATR14_n
0.0317
CCI20
19.9
VolChg1d
7.9%
ValChg1d
8.5%
OBV
617,676
OBV_Chg3d
51,174
2025-11-28
종가 119,700.00
RSI14 / RSI2 / RSI7
51.3 / 69.0 / 50.9
StochRSI K / D
43.0 / 29.2
MACD / Sig / Hist
401.626 / 721.058 / -319.432
EMA20 / 60 / 120
119,258 / 119,046 / 118,806
ADX14 / ADX7
23.3 / 32.3
BBW
0.0906
ATR14_n
0.0327
CCI20
-39.6
VolChg1d
-44.6%
ValChg1d
-43.5%
OBV
603,465
OBV_Chg3d
-11,320
2025-11-27
종가 117,300.00
RSI14 / RSI2 / RSI7
46.7 / 39.9 / 42.1
StochRSI K / D
19.3 / 15.3
MACD / Sig / Hist
410.599 / 800.916 / -390.317
EMA20 / 60 / 120
119,211 / 119,024 / 118,791
ADX14 / ADX7
24.6 / 36.8
BBW
0.0965
ATR14_n
0.0336
CCI20
-97.3
VolChg1d
-50.7%
ValChg1d
-50.0%
OBV
590,290
OBV_Chg3d
-38,992
2025-11-26
종가 115,500.00
RSI14 / RSI2 / RSI7
43.0 / 7.1 / 34.6
StochRSI K / D
0.0 / 11.3
MACD / Sig / Hist
660.443 / 898.496 / -238.053
EMA20 / 60 / 120
119,413 / 119,082 / 118,816
ADX14 / ADX7
26.2 / 38.7
BBW
0.0976
ATR14_n
0.0348
CCI20
-86.6
VolChg1d
233.1%
ValChg1d
221.4%
OBV
566,502
OBV_Chg3d
-80,164
2025-11-25
종가 119,700.00
RSI14 / RSI2 / RSI7
50.6 / 19.4 / 46.7
StochRSI K / D
5.1 / 22.5
MACD / Sig / Hist
1,153.000 / 958.009 / 194.992
EMA20 / 60 / 120
119,824 / 119,204 / 118,872
ADX14 / ADX7
27.9 / 41.0
BBW
0.0963
ATR14_n
0.0304
CCI20
2.7
VolChg1d
-16.6%
ValChg1d
-18.5%
OBV
614,785
OBV_Chg3d
1,532
2025-11-24
종가 122,400.00
RSI14 / RSI2 / RSI7
56.6 / 44.6 / 57.9
StochRSI K / D
31.3 / 40.0
MACD / Sig / Hist
1,337.276 / 909.261 / 428.015
EMA20 / 60 / 120
119,837 / 119,187 / 118,858
ADX14 / ADX7
29.6 / 45.9
BBW
0.0967
ATR14_n
0.0270
CCI20
131.1
VolChg1d
-48.0%
ValChg1d
-48.9%
OBV
629,282
OBV_Chg3d
-3,509
2025-11-21
종가 124,600.00
RSI14 / RSI2 / RSI7
62.2 / 94.7 / 69.5
StochRSI K / D
55.6 / 48.8
MACD / Sig / Hist
1,278.118 / 802.257 / 475.861
EMA20 / 60 / 120
119,568 / 119,078 / 118,798
ADX14 / ADX7
28.1 / 42.4
BBW
0.0946
ATR14_n
0.0260
CCI20
160.6
VolChg1d
71.0%
ValChg1d
75.1%
OBV
646,666
OBV_Chg3d
36,742
2025-11-20
종가 121,700.00
RSI14 / RSI2 / RSI7
57.0 / 79.5 / 60.5
StochRSI K / D
45.9 / 41.9
MACD / Sig / Hist
960.021 / 683.292 / 276.729
EMA20 / 60 / 120
119,038 / 118,891 / 118,701
ADX14 / ADX7
26.6 / 38.5
BBW
0.0886
ATR14_n
0.0256
CCI20
106.1
VolChg1d
-14.6%
ValChg1d
-14.7%
OBV
613,253
OBV_Chg3d
-14,211
2025-11-19
종가 121,900.00
RSI14 / RSI2 / RSI7
57.5 / 88.1 / 61.6
StochRSI K / D
47.6 / 38.0
MACD / Sig / Hist
835.321 / 614.110 / 221.212
EMA20 / 60 / 120
118,758 / 118,796 / 118,650
ADX14 / ADX7
25.7 / 36.5
BBW
0.0882
ATR14_n
0.0260
CCI20
95.2
VolChg1d
30.4%
ValChg1d
33.6%
OBV
632,791
OBV_Chg3d
21,087
2025-11-18
종가 119,000.00
RSI14 / RSI2 / RSI7
51.8 / 45.0 / 50.8
StochRSI K / D
27.4 / 28.4
MACD / Sig / Hist
643.646 / 558.807 / 84.839
EMA20 / 60 / 120
118,427 / 118,690 / 118,596
ADX14 / ADX7
25.0 / 35.0
BBW
0.0877
ATR14_n
0.0267
CCI20
42.2
VolChg1d
11.3%
ValChg1d
11.0%
OBV
609,924
OBV_Chg3d
-15,433
2025-11-17
종가 119,300.00
RSI14 / RSI2 / RSI7
52.4 / 55.4 / 52.1
StochRSI K / D
29.8 / 29.4
MACD / Sig / Hist
684.908 / 537.597 / 147.312
EMA20 / 60 / 120
118,367 / 118,680 / 118,589
ADX14 / ADX7
24.7 / 35.3
BBW
0.0925
ATR14_n
0.0272
CCI20
47.1
VolChg1d
15.4%
ValChg1d
16.4%
OBV
627,464
OBV_Chg3d
-33,647
