예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
파미셀
005690
KOSPI
17,190.00
기준일: 2025-12-05
+130 (+0.76%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,268,498
코드
005690
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 53 · 중립 (RSI2 71, RSI7 53.1)
추세 강함 (ADX 33.6)
변동성 낮음 (~0%)
거래대금 상위 (약 218.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
53.0 / 71.0 / 53.1
RSI 53 · 중립 (RSI2 71, RSI7 53.1)
StochRSI (K/D)
37.6 / 30.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
223.81 / 387.66 / -163.85
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
16,945 / 15,510 / 14,124
단기·중기·장기 이동평균 구조
ADX14 / ADX7
33.6 / 18.4
추세 강함 (ADX 33.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.48%
일 평균 변동폭 (가격 대비 비율)
CCI20
-33.2
±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.
54.5%
상승 비율
45.5%
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 | 17,190.00 | 52.97 | 71.03 | 53.06 | 37.6 | 30.7 | 223.8071 | 387.6557 | -163.8487 | 16,945.16 | 15,510.00 | 14,124.46 | 33.6 | 18.4 | 0.2142 | 0.0648 | -33.2 | -21.0% | -20.4% | 91,965,044 | 2,643,012 |
| 2025-12-04 | 17,060.00 | 52.20 | 61.27 | 51.25 | 26.2 | 23.9 | 222.4158 | 428.6179 | -206.2021 | 16,919.38 | 15,453.05 | 14,072.93 | 34.7 | 19.8 | 0.2140 | 0.0679 | -32.5 | -46.1% | -46.7% | 90,696,546 | 2,625,137 |
| 2025-12-03 | 17,250.00 | 53.38 | 81.29 | 53.85 | 31.9 | 21.5 | 230.6471 | 480.1772 | -249.5300 | 16,904.58 | 15,391.54 | 13,858.68 | 35.9 | 20.7 | 0.2162 | 0.0698 | -37.3 | 138.3% | 149.7% | 375,494,957 | 2,073,970 |
| 2025-12-02 | 16,460.00 | 48.93 | 41.65 | 43.69 | 10.2 | 11.1 | 218.4460 | 542.5597 | -324.1137 | 16,868.22 | 15,328.54 | 13,801.68 | 37.1 | 21.8 | 0.2179 | 0.0739 | -93.3 | -42.0% | -41.4% | 372,514,908 | 795,949 |
| 2025-12-01 | 16,300.00 | 48.00 | 25.72 | 41.45 | 5.6 | 12.1 | 280.1319 | 623.5881 | -343.4562 | 16,911.19 | 15,290.19 | 13,757.01 | 39.1 | 23.5 | 0.2133 | 0.0787 | -96.0 | 26.7% | 20.7% | 371,264,285 | 2,041,977 |
| 2025-11-28 | 17,110.00 | 52.51 | 83.30 | 50.08 | 24.9 | 18.5 | 371.0819 | 709.4521 | -338.3703 | 16,975.53 | 15,255.96 | 13,714.27 | 41.3 | 25.4 | 0.2033 | 0.0757 | -76.2 | -31.8% | -30.7% | 373,420,987 | 6,336,848 |
| 2025-11-27 | 16,840.00 | 51.09 | 73.36 | 46.93 | 18.7 | 12.1 | 399.2967 | 794.0447 | -394.7480 | 16,961.38 | 15,193.11 | 13,657.20 | 43.3 | 29.1 | 0.2045 | 0.0798 | -79.4 | 16.8% | 19.9% | 371,718,959 | 954,550 |
| 2025-11-26 | 16,400.00 | 48.76 | 48.29 | 41.78 | 8.4 | 5.5 | 456.9922 | 892.7317 | -435.7395 | 16,974.15 | 15,137.28 | 13,603.70 | 45.4 | 33.8 | 0.2010 | 0.0840 | -154.8 | -41.9% | -40.6% | 369,222,308 | -3,410,264 |
| 2025-11-25 | 16,040.00 | 46.85 | 15.91 | 37.53 | 0.0 | 2.6 | 568.7853 | 1,001.6666 | -432.8813 | 17,034.59 | 15,094.48 | 13,556.71 | 48.2 | 36.1 | 0.1926 | 0.0882 | -165.7 | 97.0% | 93.9% | 367,084,139 | -10,050,306 |
| 2025-11-24 | 16,300.00 | 48.05 | 20.56 | 39.31 | 0.0 | 5.2 | 739.8554 | 1,109.8869 | -370.0315 | 17,139.28 | 15,062.42 | 13,514.97 | 51.2 | 38.9 | 0.1847 | 0.0855 | -150.8 | -58.5% | -58.9% | 370,764,409 | 270,771 |
| 2025-11-21 | 16,450.00 | 48.72 | 22.45 | 40.25 | 0.0 | 10.3 | 920.9687 | 1,202.3948 | -281.4261 | 17,227.63 | 15,020.47 | 13,468.16 | 53.9 | 43.6 | 0.1778 | 0.0873 | -103.6 | -32.2% | -39.8% | 372,632,572 | -4,033,683 |
| 2025-11-20 | 18,530.00 | 59.42 | 62.05 | 56.26 | 29.1 | 20.6 | 1,123.4665 | 1,272.7513 | -149.2848 | 17,309.48 | 14,972.01 | 13,418.05 | 56.6 | 49.8 | 0.2227 | 0.0748 | 68.9 | 7.6% | 15.2% | 377,134,445 | -3,252,730 |
| 2025-11-19 | 17,300.00 | 53.86 | 20.69 | 45.22 | 0.0 | 12.2 | 1,153.8042 | 1,310.0725 | -156.2683 | 17,181.01 | 14,851.40 | 13,332.13 | 58.1 | 54.4 | 0.2825 | 0.0783 | 7.9 | 65.9% | 53.3% | 370,493,638 | 8,289,379 |
| 2025-11-18 | 18,720.00 | 63.13 | 55.77 | 60.28 | 29.1 | 24.3 | 1,300.9799 | 1,349.1396 | -48.1597 | 17,168.48 | 14,768.40 | 13,265.45 | 59.8 | 60.2 | 0.3534 | 0.0688 | 85.3 | -79.5% | -80.1% | 376,666,255 | 12,799,164 |
| 2025-11-17 | 19,270.00 | 67.30 | 83.04 | 67.78 | 34.0 | 19.5 | 1,325.3244 | 1,361.1795 | -35.8551 | 17,005.17 | 14,634.45 | 13,173.77 | 59.5 | 59.5 | 0.4009 | 0.0673 | 107.3 | 993.5% | 1,106.2% | 380,387,175 | 12,404,909 |
2025-12-05
종가 17,190.00
RSI14 / RSI2 / RSI7
53.0 / 71.0 / 53.1
StochRSI K / D
37.6 / 30.7
MACD / Sig / Hist
223.807 / 387.656 / -163.849
EMA20 / 60 / 120
16,945 / 15,510 / 14,124
ADX14 / ADX7
33.6 / 18.4
BBW
0.2142
ATR14_n
0.0648
CCI20
-33.2
VolChg1d
-21.0%
ValChg1d
-20.4%
OBV
91,965,044
OBV_Chg3d
2,643,012
2025-12-04
종가 17,060.00
RSI14 / RSI2 / RSI7
52.2 / 61.3 / 51.3
StochRSI K / D
26.2 / 23.9
MACD / Sig / Hist
222.416 / 428.618 / -206.202
EMA20 / 60 / 120
16,919 / 15,453 / 14,073
ADX14 / ADX7
34.7 / 19.8
BBW
0.2140
ATR14_n
0.0679
CCI20
-32.5
VolChg1d
-46.1%
ValChg1d
-46.7%
OBV
90,696,546
OBV_Chg3d
2,625,137
2025-12-03
종가 17,250.00
RSI14 / RSI2 / RSI7
53.4 / 81.3 / 53.9
StochRSI K / D
31.9 / 21.5
MACD / Sig / Hist
230.647 / 480.177 / -249.530
EMA20 / 60 / 120
16,905 / 15,392 / 13,859
ADX14 / ADX7
35.9 / 20.7
BBW
0.2162
ATR14_n
0.0698
CCI20
-37.3
VolChg1d
138.3%
ValChg1d
149.7%
OBV
375,494,957
OBV_Chg3d
2,073,970
2025-12-02
종가 16,460.00
RSI14 / RSI2 / RSI7
48.9 / 41.7 / 43.7
StochRSI K / D
10.2 / 11.1
MACD / Sig / Hist
218.446 / 542.560 / -324.114
EMA20 / 60 / 120
16,868 / 15,329 / 13,802
ADX14 / ADX7
37.1 / 21.8
BBW
0.2179
ATR14_n
0.0739
CCI20
-93.3
VolChg1d
-42.0%
ValChg1d
-41.4%
OBV
372,514,908
OBV_Chg3d
795,949
2025-12-01
종가 16,300.00
RSI14 / RSI2 / RSI7
48.0 / 25.7 / 41.5
StochRSI K / D
5.6 / 12.1
MACD / Sig / Hist
280.132 / 623.588 / -343.456
EMA20 / 60 / 120
16,911 / 15,290 / 13,757
ADX14 / ADX7
39.1 / 23.5
BBW
0.2133
ATR14_n
0.0787
CCI20
-96.0
VolChg1d
26.7%
ValChg1d
20.7%
OBV
371,264,285
OBV_Chg3d
2,041,977
2025-11-28
종가 17,110.00
RSI14 / RSI2 / RSI7
52.5 / 83.3 / 50.1
StochRSI K / D
24.9 / 18.5
MACD / Sig / Hist
371.082 / 709.452 / -338.370
EMA20 / 60 / 120
16,976 / 15,256 / 13,714
ADX14 / ADX7
41.3 / 25.4
BBW
0.2033
ATR14_n
0.0757
CCI20
-76.2
VolChg1d
-31.8%
ValChg1d
-30.7%
OBV
373,420,987
OBV_Chg3d
6,336,848
2025-11-27
종가 16,840.00
RSI14 / RSI2 / RSI7
51.1 / 73.4 / 46.9
StochRSI K / D
18.7 / 12.1
MACD / Sig / Hist
399.297 / 794.045 / -394.748
EMA20 / 60 / 120
16,961 / 15,193 / 13,657
ADX14 / ADX7
43.3 / 29.1
BBW
0.2045
ATR14_n
0.0798
CCI20
-79.4
VolChg1d
16.8%
ValChg1d
19.9%
OBV
371,718,959
OBV_Chg3d
954,550
2025-11-26
종가 16,400.00
RSI14 / RSI2 / RSI7
48.8 / 48.3 / 41.8
StochRSI K / D
8.4 / 5.5
MACD / Sig / Hist
456.992 / 892.732 / -435.740
EMA20 / 60 / 120
16,974 / 15,137 / 13,604
ADX14 / ADX7
45.4 / 33.8
BBW
0.2010
ATR14_n
0.0840
CCI20
-154.8
VolChg1d
-41.9%
ValChg1d
-40.6%
OBV
369,222,308
OBV_Chg3d
-3,410,264
2025-11-25
종가 16,040.00
RSI14 / RSI2 / RSI7
46.9 / 15.9 / 37.5
StochRSI K / D
0.0 / 2.6
MACD / Sig / Hist
568.785 / 1,001.667 / -432.881
EMA20 / 60 / 120
17,035 / 15,094 / 13,557
ADX14 / ADX7
48.2 / 36.1
BBW
0.1926
ATR14_n
0.0882
CCI20
-165.7
VolChg1d
97.0%
ValChg1d
93.9%
OBV
367,084,139
OBV_Chg3d
-10,050,306
2025-11-24
종가 16,300.00
RSI14 / RSI2 / RSI7
48.1 / 20.6 / 39.3
StochRSI K / D
0.0 / 5.2
MACD / Sig / Hist
739.855 / 1,109.887 / -370.032
EMA20 / 60 / 120
17,139 / 15,062 / 13,515
ADX14 / ADX7
51.2 / 38.9
BBW
0.1847
ATR14_n
0.0855
CCI20
-150.8
VolChg1d
-58.5%
ValChg1d
-58.9%
OBV
370,764,409
OBV_Chg3d
270,771
2025-11-21
종가 16,450.00
RSI14 / RSI2 / RSI7
48.7 / 22.5 / 40.3
StochRSI K / D
0.0 / 10.3
MACD / Sig / Hist
920.969 / 1,202.395 / -281.426
EMA20 / 60 / 120
17,228 / 15,020 / 13,468
ADX14 / ADX7
53.9 / 43.6
BBW
0.1778
ATR14_n
0.0873
CCI20
-103.6
VolChg1d
-32.2%
ValChg1d
-39.8%
OBV
372,632,572
OBV_Chg3d
-4,033,683
2025-11-20
종가 18,530.00
RSI14 / RSI2 / RSI7
59.4 / 62.1 / 56.3
StochRSI K / D
29.1 / 20.6
MACD / Sig / Hist
1,123.467 / 1,272.751 / -149.285
EMA20 / 60 / 120
17,309 / 14,972 / 13,418
ADX14 / ADX7
56.6 / 49.8
BBW
0.2227
ATR14_n
0.0748
CCI20
68.9
VolChg1d
7.6%
ValChg1d
15.2%
OBV
377,134,445
OBV_Chg3d
-3,252,730
2025-11-19
종가 17,300.00
RSI14 / RSI2 / RSI7
53.9 / 20.7 / 45.2
StochRSI K / D
0.0 / 12.2
MACD / Sig / Hist
1,153.804 / 1,310.073 / -156.268
EMA20 / 60 / 120
17,181 / 14,851 / 13,332
ADX14 / ADX7
58.1 / 54.4
BBW
0.2825
ATR14_n
0.0783
CCI20
7.9
VolChg1d
65.9%
ValChg1d
53.3%
OBV
370,493,638
OBV_Chg3d
8,289,379
2025-11-18
종가 18,720.00
RSI14 / RSI2 / RSI7
63.1 / 55.8 / 60.3
StochRSI K / D
29.1 / 24.3
MACD / Sig / Hist
1,300.980 / 1,349.140 / -48.160
EMA20 / 60 / 120
17,168 / 14,768 / 13,265
ADX14 / ADX7
59.8 / 60.2
BBW
0.3534
ATR14_n
0.0688
CCI20
85.3
VolChg1d
-79.5%
ValChg1d
-80.1%
OBV
376,666,255
OBV_Chg3d
12,799,164
2025-11-17
종가 19,270.00
RSI14 / RSI2 / RSI7
67.3 / 83.0 / 67.8
StochRSI K / D
34.0 / 19.5
MACD / Sig / Hist
1,325.324 / 1,361.180 / -35.855
EMA20 / 60 / 120
17,005 / 14,634 / 13,174
ADX14 / ADX7
59.5 / 59.5
BBW
0.4009
ATR14_n
0.0673
CCI20
107.3
VolChg1d
993.5%
ValChg1d
1,106.2%
OBV
380,387,175
OBV_Chg3d
12,404,909
