예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
GS리테일
007070
KOSPI
22,400.00
기준일: 2025-12-05
+0 (+0.00%)
전일 종가 대비
시장
KOSPI
최근 거래량
156,883
코드
007070
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.5 · 강한 모멘텀 (RSI2 43.8, RSI7 61.8)
추세 강함 (ADX 50.7)
변동성 낮음 (~0%)
거래대금 보통 (약 35.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.5 / 43.8 / 61.8
RSI 66.5 · 강한 모멘텀 (RSI2 43.8, RSI7 61.8)
StochRSI (K/D)
22.2 / 25.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
939.96 / 1,031.09 / -91.13
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
21,490 / 19,451 / 18,021
단기·중기·장기 이동평균 구조
ADX14 / ADX7
50.7 / 45.4
추세 강함 (ADX 50.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.33%
일 평균 변동폭 (가격 대비 비율)
CCI20
86.7
±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.
55%
상승 비율
40%
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 | 22,400.00 | 66.47 | 43.75 | 61.84 | 22.2 | 25.6 | 939.9564 | 1,031.0869 | -91.1305 | 21,489.80 | 19,450.50 | 18,021.32 | 50.7 | 45.4 | 0.0948 | 0.0333 | 86.7 | -22.5% | -22.5% | 9,197,155 | 58,230 |
| 2025-12-04 | 22,400.00 | 66.47 | 43.75 | 61.84 | 18.5 | 28.9 | 976.5459 | 1,053.8695 | -77.3236 | 21,393.99 | 19,350.52 | 17,947.73 | 50.9 | 46.0 | 0.1157 | 0.0341 | 100.4 | -22.4% | -23.9% | 9,197,155 | 344,707 |
| 2025-12-03 | 22,850.00 | 73.24 | 95.46 | 75.25 | 49.9 | 39.3 | 1,009.0262 | 1,073.1755 | -64.1494 | 21,288.09 | 19,259.48 | 18,134.57 | 51.0 | 46.1 | 0.1741 | 0.0337 | 126.8 | -9.1% | -8.1% | -4,413,502 | 702,850 |
| 2025-12-02 | 22,600.00 | 71.75 | 93.24 | 72.40 | 43.0 | 28.7 | 990.0079 | 1,089.2129 | -99.2050 | 21,123.68 | 19,137.77 | 18,055.32 | 50.8 | 44.6 | 0.2227 | 0.0336 | 82.4 | 83.8% | 90.1% | -4,674,030 | 554,727 |
| 2025-12-01 | 21,850.00 | 66.60 | 74.64 | 60.79 | 19.1 | 14.4 | 976.7881 | 1,114.0141 | -137.2261 | 20,968.28 | 19,020.41 | 17,978.94 | 51.0 | 44.9 | 0.2592 | 0.0342 | 49.2 | 38.7% | 40.6% | -4,960,507 | 143,086 |
| 2025-11-28 | 21,550.00 | 64.17 | 43.66 | 54.18 | 7.8 | 9.7 | 1,022.0706 | 1,148.3207 | -126.2501 | 20,875.47 | 18,924.49 | 17,913.88 | 51.8 | 48.3 | 0.2955 | 0.0352 | 35.2 | -10.2% | -9.4% | -5,116,352 | -225,525 |
| 2025-11-27 | 21,350.00 | 62.48 | 4.96 | 49.29 | 0.0 | 11.5 | 1,095.5465 | 1,179.8832 | -84.3367 | 20,804.46 | 18,835.49 | 17,852.77 | 53.1 | 55.4 | 0.3249 | 0.0365 | 34.1 | -41.2% | -42.3% | -5,228,757 | -337,930 |
| 2025-11-26 | 21,750.00 | 68.48 | 15.85 | 60.31 | 0.0 | 22.9 | 1,193.7569 | 1,200.9674 | -7.2105 | 20,747.04 | 18,750.25 | 17,793.99 | 54.5 | 63.8 | 0.3473 | 0.0359 | 45.4 | 59.4% | 58.3% | -5,103,593 | -422,870 |
| 2025-11-25 | 21,900.00 | 70.84 | 26.91 | 64.98 | 27.2 | 45.9 | 1,261.0181 | 1,202.7700 | 58.2481 | 20,641.46 | 18,648.57 | 17,727.50 | 56.1 | 73.5 | 0.3627 | 0.0344 | 64.7 | -36.5% | -36.5% | -4,890,827 | 29,517 |
| 2025-11-24 | 21,900.00 | 70.84 | 26.91 | 64.98 | 45.0 | 64.5 | 1,313.2530 | 1,188.2080 | 125.0450 | 20,508.99 | 18,538.35 | 17,657.38 | 55.4 | 76.0 | 0.3676 | 0.0355 | 81.9 | -12.3% | -14.7% | -4,890,827 | 220,038 |
| 2025-11-21 | 22,500.00 | 80.43 | 89.15 | 84.12 | 85.2 | 84.1 | 1,360.8218 | 1,156.9467 | 203.8751 | 20,362.56 | 18,424.39 | 17,586.07 | 54.1 | 75.9 | 0.3806 | 0.0339 | 94.8 | 25.8% | 26.9% | -4,680,723 | 678,401 |
| 2025-11-20 | 22,300.00 | 79.57 | 82.35 | 82.66 | 83.4 | 82.9 | 1,340.6523 | 1,105.9779 | 234.6744 | 20,137.57 | 18,286.24 | 17,503.49 | 52.7 | 75.9 | 0.3820 | 0.0336 | 98.5 | -23.3% | -22.4% | -4,920,344 | 214,822 |
| 2025-11-19 | 22,050.00 | 78.48 | 70.96 | 80.77 | 79.3 | 82.4 | 1,315.7720 | 1,047.3093 | 268.4627 | 19,909.95 | 18,150.18 | 17,422.87 | 51.3 | 76.3 | 0.3813 | 0.0336 | 94.6 | 10.9% | 13.2% | -5,110,865 | 220,988 |
| 2025-11-18 | 21,600.00 | 76.37 | 30.75 | 76.87 | 71.4 | 85.6 | 1,290.3316 | 980.1936 | 310.1380 | 19,684.68 | 18,017.98 | 17,345.11 | 50.0 | 77.8 | 0.3734 | 0.0338 | 110.1 | 13.9% | 11.5% | -5,359,124 | 322,570 |
| 2025-11-17 | 22,050.00 | 84.02 | 99.95 | 93.02 | 100.0 | 99.8 | 1,284.9102 | 902.6591 | 382.2511 | 19,483.06 | 17,896.56 | 17,273.59 | 47.7 | 75.4 | 0.3750 | 0.0323 | 131.2 | -43.8% | -43.5% | -5,135,166 | 763,717 |
2025-12-05
종가 22,400.00
RSI14 / RSI2 / RSI7
66.5 / 43.8 / 61.8
StochRSI K / D
22.2 / 25.6
MACD / Sig / Hist
939.956 / 1,031.087 / -91.131
EMA20 / 60 / 120
21,490 / 19,451 / 18,021
ADX14 / ADX7
50.7 / 45.4
BBW
0.0948
ATR14_n
0.0333
CCI20
86.7
VolChg1d
-22.5%
ValChg1d
-22.5%
OBV
9,197,155
OBV_Chg3d
58,230
2025-12-04
종가 22,400.00
RSI14 / RSI2 / RSI7
66.5 / 43.8 / 61.8
StochRSI K / D
18.5 / 28.9
MACD / Sig / Hist
976.546 / 1,053.870 / -77.324
EMA20 / 60 / 120
21,394 / 19,351 / 17,948
ADX14 / ADX7
50.9 / 46.0
BBW
0.1157
ATR14_n
0.0341
CCI20
100.4
VolChg1d
-22.4%
ValChg1d
-23.9%
OBV
9,197,155
OBV_Chg3d
344,707
2025-12-03
종가 22,850.00
RSI14 / RSI2 / RSI7
73.2 / 95.5 / 75.3
StochRSI K / D
49.9 / 39.3
MACD / Sig / Hist
1,009.026 / 1,073.176 / -64.149
EMA20 / 60 / 120
21,288 / 19,259 / 18,135
ADX14 / ADX7
51.0 / 46.1
BBW
0.1741
ATR14_n
0.0337
CCI20
126.8
VolChg1d
-9.1%
ValChg1d
-8.1%
OBV
-4,413,502
OBV_Chg3d
702,850
2025-12-02
종가 22,600.00
RSI14 / RSI2 / RSI7
71.8 / 93.2 / 72.4
StochRSI K / D
43.0 / 28.7
MACD / Sig / Hist
990.008 / 1,089.213 / -99.205
EMA20 / 60 / 120
21,124 / 19,138 / 18,055
ADX14 / ADX7
50.8 / 44.6
BBW
0.2227
ATR14_n
0.0336
CCI20
82.4
VolChg1d
83.8%
ValChg1d
90.1%
OBV
-4,674,030
OBV_Chg3d
554,727
2025-12-01
종가 21,850.00
RSI14 / RSI2 / RSI7
66.6 / 74.6 / 60.8
StochRSI K / D
19.1 / 14.4
MACD / Sig / Hist
976.788 / 1,114.014 / -137.226
EMA20 / 60 / 120
20,968 / 19,020 / 17,979
ADX14 / ADX7
51.0 / 44.9
BBW
0.2592
ATR14_n
0.0342
CCI20
49.2
VolChg1d
38.7%
ValChg1d
40.6%
OBV
-4,960,507
OBV_Chg3d
143,086
2025-11-28
종가 21,550.00
RSI14 / RSI2 / RSI7
64.2 / 43.7 / 54.2
StochRSI K / D
7.8 / 9.7
MACD / Sig / Hist
1,022.071 / 1,148.321 / -126.250
EMA20 / 60 / 120
20,875 / 18,924 / 17,914
ADX14 / ADX7
51.8 / 48.3
BBW
0.2955
ATR14_n
0.0352
CCI20
35.2
VolChg1d
-10.2%
ValChg1d
-9.4%
OBV
-5,116,352
OBV_Chg3d
-225,525
2025-11-27
종가 21,350.00
RSI14 / RSI2 / RSI7
62.5 / 5.0 / 49.3
StochRSI K / D
0.0 / 11.5
MACD / Sig / Hist
1,095.547 / 1,179.883 / -84.337
EMA20 / 60 / 120
20,804 / 18,835 / 17,853
ADX14 / ADX7
53.1 / 55.4
BBW
0.3249
ATR14_n
0.0365
CCI20
34.1
VolChg1d
-41.2%
ValChg1d
-42.3%
OBV
-5,228,757
OBV_Chg3d
-337,930
2025-11-26
종가 21,750.00
RSI14 / RSI2 / RSI7
68.5 / 15.9 / 60.3
StochRSI K / D
0.0 / 22.9
MACD / Sig / Hist
1,193.757 / 1,200.967 / -7.211
EMA20 / 60 / 120
20,747 / 18,750 / 17,794
ADX14 / ADX7
54.5 / 63.8
BBW
0.3473
ATR14_n
0.0359
CCI20
45.4
VolChg1d
59.4%
ValChg1d
58.3%
OBV
-5,103,593
OBV_Chg3d
-422,870
2025-11-25
종가 21,900.00
RSI14 / RSI2 / RSI7
70.8 / 26.9 / 65.0
StochRSI K / D
27.2 / 45.9
MACD / Sig / Hist
1,261.018 / 1,202.770 / 58.248
EMA20 / 60 / 120
20,641 / 18,649 / 17,728
ADX14 / ADX7
56.1 / 73.5
BBW
0.3627
ATR14_n
0.0344
CCI20
64.7
VolChg1d
-36.5%
ValChg1d
-36.5%
OBV
-4,890,827
OBV_Chg3d
29,517
2025-11-24
종가 21,900.00
RSI14 / RSI2 / RSI7
70.8 / 26.9 / 65.0
StochRSI K / D
45.0 / 64.5
MACD / Sig / Hist
1,313.253 / 1,188.208 / 125.045
EMA20 / 60 / 120
20,509 / 18,538 / 17,657
ADX14 / ADX7
55.4 / 76.0
BBW
0.3676
ATR14_n
0.0355
CCI20
81.9
VolChg1d
-12.3%
ValChg1d
-14.7%
OBV
-4,890,827
OBV_Chg3d
220,038
2025-11-21
종가 22,500.00
RSI14 / RSI2 / RSI7
80.4 / 89.2 / 84.1
StochRSI K / D
85.2 / 84.1
MACD / Sig / Hist
1,360.822 / 1,156.947 / 203.875
EMA20 / 60 / 120
20,363 / 18,424 / 17,586
ADX14 / ADX7
54.1 / 75.9
BBW
0.3806
ATR14_n
0.0339
CCI20
94.8
VolChg1d
25.8%
ValChg1d
26.9%
OBV
-4,680,723
OBV_Chg3d
678,401
2025-11-20
종가 22,300.00
RSI14 / RSI2 / RSI7
79.6 / 82.4 / 82.7
StochRSI K / D
83.4 / 82.9
MACD / Sig / Hist
1,340.652 / 1,105.978 / 234.674
EMA20 / 60 / 120
20,138 / 18,286 / 17,503
ADX14 / ADX7
52.7 / 75.9
BBW
0.3820
ATR14_n
0.0336
CCI20
98.5
VolChg1d
-23.3%
ValChg1d
-22.4%
OBV
-4,920,344
OBV_Chg3d
214,822
2025-11-19
종가 22,050.00
RSI14 / RSI2 / RSI7
78.5 / 71.0 / 80.8
StochRSI K / D
79.3 / 82.4
MACD / Sig / Hist
1,315.772 / 1,047.309 / 268.463
EMA20 / 60 / 120
19,910 / 18,150 / 17,423
ADX14 / ADX7
51.3 / 76.3
BBW
0.3813
ATR14_n
0.0336
CCI20
94.6
VolChg1d
10.9%
ValChg1d
13.2%
OBV
-5,110,865
OBV_Chg3d
220,988
2025-11-18
종가 21,600.00
RSI14 / RSI2 / RSI7
76.4 / 30.8 / 76.9
StochRSI K / D
71.4 / 85.6
MACD / Sig / Hist
1,290.332 / 980.194 / 310.138
EMA20 / 60 / 120
19,685 / 18,018 / 17,345
ADX14 / ADX7
50.0 / 77.8
BBW
0.3734
ATR14_n
0.0338
CCI20
110.1
VolChg1d
13.9%
ValChg1d
11.5%
OBV
-5,359,124
OBV_Chg3d
322,570
2025-11-17
종가 22,050.00
RSI14 / RSI2 / RSI7
84.0 / 100.0 / 93.0
StochRSI K / D
100.0 / 99.8
MACD / Sig / Hist
1,284.910 / 902.659 / 382.251
EMA20 / 60 / 120
19,483 / 17,897 / 17,274
ADX14 / ADX7
47.7 / 75.4
BBW
0.3750
ATR14_n
0.0323
CCI20
131.2
VolChg1d
-43.8%
ValChg1d
-43.5%
OBV
-5,135,166
OBV_Chg3d
763,717
