예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
이수화학
005950
KOSPI
9,260.00
기준일: 2025-12-05
+70 (+0.76%)
전일 종가 대비
시장
KOSPI
최근 거래량
304,788
코드
005950
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 49.7 · 중립 (RSI2 52.3, RSI7 45.9)
추세 약함/조정 (ADX 29.5)
변동성 낮음 (~0%)
거래대금 보통 (약 28.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
49.7 / 52.3 / 45.9
RSI 49.7 · 중립 (RSI2 52.3, RSI7 45.9)
StochRSI (K/D)
34.5 / 25.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
54.33 / 196.56 / -142.23
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
9,395 / 8,444 / 7,471
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.5 / 13.8
추세 약함/조정 (ADX 29.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.51%
일 평균 변동폭 (가격 대비 비율)
CCI20
-52.8
±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.
41.7%
상승 비율
58.3%
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 | 9,260.00 | 49.71 | 52.29 | 45.88 | 34.5 | 25.6 | 54.3271 | 196.5554 | -142.2283 | 9,394.85 | 8,443.66 | 7,470.96 | 29.5 | 13.8 | 0.2687 | 0.0751 | -52.8 | 30.3% | 31.3% | 9,854,880 | 297,662 |
| 2025-12-04 | 9,190.00 | 48.99 | 22.21 | 43.48 | 13.0 | 16.6 | 69.0611 | 232.1124 | -163.0513 | 9,409.04 | 8,415.99 | 7,440.89 | 30.2 | 14.2 | 0.2719 | 0.0781 | -64.0 | 3.1% | 1.4% | 9,550,092 | -368,421 |
| 2025-12-03 | 9,350.00 | 50.52 | 79.47 | 47.61 | 22.2 | 20.2 | 93.9828 | 272.8647 | -178.8820 | 9,432.10 | 8,395.01 | 7,522.52 | 31.0 | 16.1 | 0.2673 | 0.0808 | -52.2 | -37.3% | -37.2% | 248,628,659 | 354,107 |
| 2025-12-02 | 9,340.00 | 50.43 | 77.68 | 47.35 | 21.7 | 18.1 | 108.1424 | 317.5852 | -209.4428 | 9,440.74 | 8,362.64 | 7,491.81 | 31.7 | 16.7 | 0.2643 | 0.0851 | -66.6 | -26.1% | -26.2% | 248,401,932 | 435,355 |
| 2025-12-01 | 9,350.00 | 50.51 | 81.23 | 47.56 | 22.2 | 14.6 | 125.6604 | 369.9459 | -244.2856 | 9,451.35 | 8,329.51 | 7,460.74 | 32.5 | 17.4 | 0.2632 | 0.0873 | -76.6 | 58.7% | 63.2% | 248,763,227 | 428,572 |
| 2025-11-28 | 9,090.00 | 48.41 | 53.61 | 41.85 | 9.6 | 7.0 | 145.1737 | 431.0173 | -285.8436 | 9,462.02 | 8,294.91 | 7,428.99 | 33.3 | 18.9 | 0.2618 | 0.0932 | -120.8 | -16.3% | -15.2% | 248,274,552 | 680,972 |
| 2025-11-27 | 8,970.00 | 47.46 | 29.73 | 39.23 | 3.2 | 4.5 | 194.4410 | 502.4782 | -308.0372 | 9,501.18 | 8,267.96 | 7,401.08 | 34.7 | 20.6 | 0.2586 | 0.0996 | -138.7 | -50.3% | -51.3% | 247,966,577 | -170,587 |
| 2025-11-26 | 9,150.00 | 48.72 | 48.42 | 41.64 | 9.7 | 5.8 | 266.7139 | 579.4876 | -312.7737 | 9,557.09 | 8,244.16 | 7,374.71 | 36.1 | 23.1 | 0.2499 | 0.1029 | -126.3 | 36.3% | 40.3% | 248,334,655 | -148,346 |
| 2025-11-25 | 8,890.00 | 46.83 | 5.54 | 36.84 | 0.0 | 2.0 | 336.7536 | 657.6810 | -320.9274 | 9,599.94 | 8,213.46 | 7,344.87 | 37.5 | 26.0 | 0.2719 | 0.1073 | -157.9 | 57.2% | 51.9% | 247,593,580 | -1,349,665 |
| 2025-11-24 | 9,200.00 | 48.82 | 10.98 | 40.22 | 0.0 | 4.0 | 447.7242 | 737.9128 | -290.1886 | 9,674.67 | 8,190.52 | 7,318.90 | 39.1 | 28.9 | 0.3044 | 0.1040 | -133.6 | -24.9% | -26.0% | 248,137,164 | -1,571,912 |
| 2025-11-21 | 9,340.00 | 49.70 | 14.11 | 41.70 | 0.0 | 8.0 | 551.2872 | 810.4600 | -259.1728 | 9,724.64 | 8,156.30 | 7,287.29 | 40.2 | 32.2 | 0.2911 | 0.1074 | -130.7 | -39.9% | -43.4% | 248,483,001 | -4,009,771 |
| 2025-11-20 | 9,920.00 | 53.43 | 34.45 | 47.98 | 13.1 | 16.0 | 661.1978 | 875.2532 | -214.0553 | 9,765.13 | 8,116.18 | 7,252.79 | 41.1 | 35.4 | 0.3132 | 0.1041 | -70.3 | -72.5% | -72.6% | 248,943,245 | -5,982,102 |
| 2025-11-19 | 9,960.00 | 53.69 | 36.25 | 48.41 | 13.9 | 18.8 | 732.8118 | 928.7670 | -195.9552 | 9,748.82 | 8,055.03 | 7,207.96 | 41.5 | 36.0 | 0.3152 | 0.1073 | -36.5 | 14.4% | 11.7% | 249,709,076 | 4,678,877 |
| 2025-11-18 | 10,200.00 | 55.17 | 43.00 | 50.75 | 22.0 | 23.7 | 809.4855 | 977.7558 | -168.2702 | 9,726.60 | 7,990.46 | 7,161.71 | 41.8 | 36.7 | 0.4047 | 0.1018 | 10.9 | -75.4% | -78.0% | 252,492,772 | 6,827,662 |
| 2025-11-17 | 11,420.00 | 63.45 | 81.66 | 64.31 | 48.7 | 25.5 | 871.1384 | 1,019.8234 | -148.6850 | 9,676.76 | 7,915.56 | 7,110.64 | 41.5 | 35.1 | 0.5727 | 0.0886 | 42.1 | 1,458.5% | 1,822.1% | 254,925,347 | 8,842,357 |
2025-12-05
종가 9,260.00
RSI14 / RSI2 / RSI7
49.7 / 52.3 / 45.9
StochRSI K / D
34.5 / 25.6
MACD / Sig / Hist
54.327 / 196.555 / -142.228
EMA20 / 60 / 120
9,395 / 8,444 / 7,471
ADX14 / ADX7
29.5 / 13.8
BBW
0.2687
ATR14_n
0.0751
CCI20
-52.8
VolChg1d
30.3%
ValChg1d
31.3%
OBV
9,854,880
OBV_Chg3d
297,662
2025-12-04
종가 9,190.00
RSI14 / RSI2 / RSI7
49.0 / 22.2 / 43.5
StochRSI K / D
13.0 / 16.6
MACD / Sig / Hist
69.061 / 232.112 / -163.051
EMA20 / 60 / 120
9,409 / 8,416 / 7,441
ADX14 / ADX7
30.2 / 14.2
BBW
0.2719
ATR14_n
0.0781
CCI20
-64.0
VolChg1d
3.1%
ValChg1d
1.4%
OBV
9,550,092
OBV_Chg3d
-368,421
2025-12-03
종가 9,350.00
RSI14 / RSI2 / RSI7
50.5 / 79.5 / 47.6
StochRSI K / D
22.2 / 20.2
MACD / Sig / Hist
93.983 / 272.865 / -178.882
EMA20 / 60 / 120
9,432 / 8,395 / 7,523
ADX14 / ADX7
31.0 / 16.1
BBW
0.2673
ATR14_n
0.0808
CCI20
-52.2
VolChg1d
-37.3%
ValChg1d
-37.2%
OBV
248,628,659
OBV_Chg3d
354,107
2025-12-02
종가 9,340.00
RSI14 / RSI2 / RSI7
50.4 / 77.7 / 47.4
StochRSI K / D
21.7 / 18.1
MACD / Sig / Hist
108.142 / 317.585 / -209.443
EMA20 / 60 / 120
9,441 / 8,363 / 7,492
ADX14 / ADX7
31.7 / 16.7
BBW
0.2643
ATR14_n
0.0851
CCI20
-66.6
VolChg1d
-26.1%
ValChg1d
-26.2%
OBV
248,401,932
OBV_Chg3d
435,355
2025-12-01
종가 9,350.00
RSI14 / RSI2 / RSI7
50.5 / 81.2 / 47.6
StochRSI K / D
22.2 / 14.6
MACD / Sig / Hist
125.660 / 369.946 / -244.286
EMA20 / 60 / 120
9,451 / 8,330 / 7,461
ADX14 / ADX7
32.5 / 17.4
BBW
0.2632
ATR14_n
0.0873
CCI20
-76.6
VolChg1d
58.7%
ValChg1d
63.2%
OBV
248,763,227
OBV_Chg3d
428,572
2025-11-28
종가 9,090.00
RSI14 / RSI2 / RSI7
48.4 / 53.6 / 41.9
StochRSI K / D
9.6 / 7.0
MACD / Sig / Hist
145.174 / 431.017 / -285.844
EMA20 / 60 / 120
9,462 / 8,295 / 7,429
ADX14 / ADX7
33.3 / 18.9
BBW
0.2618
ATR14_n
0.0932
CCI20
-120.8
VolChg1d
-16.3%
ValChg1d
-15.2%
OBV
248,274,552
OBV_Chg3d
680,972
2025-11-27
종가 8,970.00
RSI14 / RSI2 / RSI7
47.5 / 29.7 / 39.2
StochRSI K / D
3.2 / 4.5
MACD / Sig / Hist
194.441 / 502.478 / -308.037
EMA20 / 60 / 120
9,501 / 8,268 / 7,401
ADX14 / ADX7
34.7 / 20.6
BBW
0.2586
ATR14_n
0.0996
CCI20
-138.7
VolChg1d
-50.3%
ValChg1d
-51.3%
OBV
247,966,577
OBV_Chg3d
-170,587
2025-11-26
종가 9,150.00
RSI14 / RSI2 / RSI7
48.7 / 48.4 / 41.6
StochRSI K / D
9.7 / 5.8
MACD / Sig / Hist
266.714 / 579.488 / -312.774
EMA20 / 60 / 120
9,557 / 8,244 / 7,375
ADX14 / ADX7
36.1 / 23.1
BBW
0.2499
ATR14_n
0.1029
CCI20
-126.3
VolChg1d
36.3%
ValChg1d
40.3%
OBV
248,334,655
OBV_Chg3d
-148,346
2025-11-25
종가 8,890.00
RSI14 / RSI2 / RSI7
46.8 / 5.5 / 36.8
StochRSI K / D
0.0 / 2.0
MACD / Sig / Hist
336.754 / 657.681 / -320.927
EMA20 / 60 / 120
9,600 / 8,213 / 7,345
ADX14 / ADX7
37.5 / 26.0
BBW
0.2719
ATR14_n
0.1073
CCI20
-157.9
VolChg1d
57.2%
ValChg1d
51.9%
OBV
247,593,580
OBV_Chg3d
-1,349,665
2025-11-24
종가 9,200.00
RSI14 / RSI2 / RSI7
48.8 / 11.0 / 40.2
StochRSI K / D
0.0 / 4.0
MACD / Sig / Hist
447.724 / 737.913 / -290.189
EMA20 / 60 / 120
9,675 / 8,191 / 7,319
ADX14 / ADX7
39.1 / 28.9
BBW
0.3044
ATR14_n
0.1040
CCI20
-133.6
VolChg1d
-24.9%
ValChg1d
-26.0%
OBV
248,137,164
OBV_Chg3d
-1,571,912
2025-11-21
종가 9,340.00
RSI14 / RSI2 / RSI7
49.7 / 14.1 / 41.7
StochRSI K / D
0.0 / 8.0
MACD / Sig / Hist
551.287 / 810.460 / -259.173
EMA20 / 60 / 120
9,725 / 8,156 / 7,287
ADX14 / ADX7
40.2 / 32.2
BBW
0.2911
ATR14_n
0.1074
CCI20
-130.7
VolChg1d
-39.9%
ValChg1d
-43.4%
OBV
248,483,001
OBV_Chg3d
-4,009,771
2025-11-20
종가 9,920.00
RSI14 / RSI2 / RSI7
53.4 / 34.5 / 48.0
StochRSI K / D
13.1 / 16.0
MACD / Sig / Hist
661.198 / 875.253 / -214.055
EMA20 / 60 / 120
9,765 / 8,116 / 7,253
ADX14 / ADX7
41.1 / 35.4
BBW
0.3132
ATR14_n
0.1041
CCI20
-70.3
VolChg1d
-72.5%
ValChg1d
-72.6%
OBV
248,943,245
OBV_Chg3d
-5,982,102
2025-11-19
종가 9,960.00
RSI14 / RSI2 / RSI7
53.7 / 36.3 / 48.4
StochRSI K / D
13.9 / 18.8
MACD / Sig / Hist
732.812 / 928.767 / -195.955
EMA20 / 60 / 120
9,749 / 8,055 / 7,208
ADX14 / ADX7
41.5 / 36.0
BBW
0.3152
ATR14_n
0.1073
CCI20
-36.5
VolChg1d
14.4%
ValChg1d
11.7%
OBV
249,709,076
OBV_Chg3d
4,678,877
2025-11-18
종가 10,200.00
RSI14 / RSI2 / RSI7
55.2 / 43.0 / 50.8
StochRSI K / D
22.0 / 23.7
MACD / Sig / Hist
809.486 / 977.756 / -168.270
EMA20 / 60 / 120
9,727 / 7,990 / 7,162
ADX14 / ADX7
41.8 / 36.7
BBW
0.4047
ATR14_n
0.1018
CCI20
10.9
VolChg1d
-75.4%
ValChg1d
-78.0%
OBV
252,492,772
OBV_Chg3d
6,827,662
2025-11-17
종가 11,420.00
RSI14 / RSI2 / RSI7
63.5 / 81.7 / 64.3
StochRSI K / D
48.7 / 25.5
MACD / Sig / Hist
871.138 / 1,019.823 / -148.685
EMA20 / 60 / 120
9,677 / 7,916 / 7,111
ADX14 / ADX7
41.5 / 35.1
BBW
0.5727
ATR14_n
0.0886
CCI20
42.1
VolChg1d
1,458.5%
ValChg1d
1,822.1%
OBV
254,925,347
OBV_Chg3d
8,842,357
