예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
이수페타시스
007660
KOSPI
135,200.00
기준일: 2025-12-05
-1300 (-0.95%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,247,137
코드
007660
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.6 · 모멘텀 양호 (RSI2 21.5, RSI7 52.1)
추세 강함 (ADX 31.9)
변동성 낮음 (~0%)
거래대금 상위 (약 1,686.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.6 / 21.5 / 52.1
RSI 58.6 · 모멘텀 양호 (RSI2 21.5, RSI7 52.1)
StochRSI (K/D)
0.0 / 10.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
9,651.03 / 10,794.54 / -1,143.51
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
129,271 / 105,853 / 86,829
단기·중기·장기 이동평균 구조
ADX14 / ADX7
31.9 / 18.9
추세 강함 (ADX 31.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.50%
일 평균 변동폭 (가격 대비 비율)
CCI20
36.5
±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.
65.2%
상승 비율
30.4%
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 | 135,200.00 | 58.60 | 21.48 | 52.14 | 0.0 | 10.1 | 9,651.0287 | 10,794.5384 | -1,143.5097 | 129,270.82 | 105,853.13 | 86,829.40 | 31.9 | 18.9 | 0.3098 | 0.0650 | 36.5 | 35.4% | 34.1% | 74,382,453 | -920,751 |
| 2025-12-04 | 136,500.00 | 59.74 | 30.22 | 54.42 | 8.6 | 20.3 | 10,368.9766 | 11,080.4158 | -711.4392 | 128,646.70 | 104,858.32 | 86,016.45 | 33.3 | 21.3 | 0.3576 | 0.0663 | 55.9 | -26.2% | -27.9% | 75,629,590 | 1,585,223 |
| 2025-12-03 | 139,700.00 | 62.52 | 60.58 | 59.96 | 31.3 | 31.9 | 11,002.2444 | 11,258.4085 | -256.1641 | 127,820.03 | 103,741.37 | 84,693.23 | 34.4 | 24.0 | 0.3766 | 0.0668 | 73.2 | -0.9% | 0.6% | 419,865 | |
| 2025-12-02 | 137,600.00 | 61.43 | 41.20 | 57.53 | 22.4 | 32.5 | 11,324.5668 | 11,322.4495 | 2.1173 | 126,569.51 | 102,522.43 | 83,768.75 | 35.5 | 26.5 | 0.3990 | 0.0704 | 78.5 | -39.7% | -38.6% | -2,465,602 | |
| 2025-12-01 | 135,300.00 | 60.25 | 19.52 | 54.96 | 12.7 | 42.7 | 11,785.0646 | 11,321.9202 | 463.1445 | 125,408.40 | 101,333.36 | 82,864.02 | 36.5 | 28.8 | 0.3974 | 0.0746 | 87.9 | 27.4% | 19.7% | -1,600,723 | |
| 2025-11-28 | 144,000.00 | 67.50 | 64.44 | 68.35 | 72.1 | 72.7 | 12,435.5900 | 11,206.1341 | 1,229.4559 | 124,367.18 | 100,181.95 | 81,982.74 | 37.6 | 31.5 | 0.3970 | 0.0693 | 128.0 | -22.9% | -24.1% | 3,832,881 | |
| 2025-11-27 | 146,300.00 | 69.56 | 92.61 | 72.34 | 88.9 | 73.3 | 12,199.1975 | 10,898.7701 | 1,300.4274 | 122,300.57 | 98,696.59 | 80,940.44 | 38.1 | 31.9 | 0.3764 | 0.0694 | 165.7 | -36.6% | -34.5% | 9,833,568 | |
| 2025-11-26 | 141,600.00 | 67.69 | 86.64 | 69.19 | 73.6 | 57.8 | 11,485.8499 | 10,573.6632 | 912.1866 | 119,774.31 | 97,082.92 | 79,841.96 | 38.4 | 31.7 | 0.3481 | 0.0721 | 158.6 | -23.3% | -22.8% | 10,043,753 | |
| 2025-11-25 | 140,700.00 | 67.33 | 85.52 | 68.60 | 70.7 | 42.0 | 10,886.8375 | 10,345.6166 | 541.2210 | 117,476.87 | 95,573.86 | 78,804.00 | 38.9 | 32.0 | 0.3218 | 0.0708 | 201.6 | 86.9% | 110.2% | 4,812,874 | |
| 2025-11-24 | 125,100.00 | 60.28 | 47.26 | 56.19 | 13.0 | 13.3 | 10,055.5623 | 10,210.3113 | -154.7490 | 115,032.33 | 94,044.17 | 77,763.74 | 38.9 | 30.2 | 0.3027 | 0.0715 | 95.4 | 23.9% | 27.0% | 2,293,874 | |
| 2025-11-21 | 122,100.00 | 58.69 | 29.28 | 53.14 | 0.0 | 13.7 | 10,436.6538 | 10,248.9986 | 187.6552 | 113,972.58 | 92,991.43 | 76,968.17 | 40.1 | 32.7 | 0.3356 | 0.0736 | 77.6 | 2.2% | -6.4% | 2,085,930 | |
| 2025-11-20 | 133,300.00 | 68.16 | 80.49 | 68.39 | 32.2 | 27.3 | 11,076.7137 | 10,202.0848 | 874.6289 | 113,117.06 | 92,004.69 | 76,209.65 | 41.7 | 37.0 | 0.3718 | 0.0653 | 167.8 | -13.3% | -9.4% | 2,184,651 | |
| 2025-11-19 | 127,600.00 | 65.54 | 64.84 | 63.86 | 22.2 | 22.4 | 10,592.1835 | 9,983.4276 | 608.7560 | 110,992.54 | 90,604.85 | 75,250.15 | 42.0 | 36.9 | 0.3994 | 0.0680 | 109.0 | 19.1% | 22.9% | 5,114,796 | |
| 2025-11-18 | 123,700.00 | 63.63 | 51.54 | 60.56 | 15.0 | 22.5 | 10,400.0423 | 9,831.2386 | 568.8037 | 109,244.39 | 89,350.78 | 74,370.32 | 42.9 | 39.2 | 0.4311 | 0.0678 | 122.7 | -62.6% | -64.8% | 1,592,103 | |
| 2025-11-17 | 131,500.00 | 70.92 | 82.89 | 71.83 | 42.7 | 30.1 | 10,400.6177 | 9,689.0377 | 711.5801 | 107,722.75 | 88,186.40 | 73,541.25 | 42.9 | 38.4 | 0.4765 | 0.0635 | 143.4 | 241.8% | 304.5% | 2,302,599 |
2025-12-05
종가 135,200.00
RSI14 / RSI2 / RSI7
58.6 / 21.5 / 52.1
StochRSI K / D
0.0 / 10.1
MACD / Sig / Hist
9,651.029 / 10,794.538 / -1,143.510
EMA20 / 60 / 120
129,271 / 105,853 / 86,829
ADX14 / ADX7
31.9 / 18.9
BBW
0.3098
ATR14_n
0.0650
CCI20
36.5
VolChg1d
35.4%
ValChg1d
34.1%
OBV
74,382,453
OBV_Chg3d
-920,751
2025-12-04
종가 136,500.00
RSI14 / RSI2 / RSI7
59.7 / 30.2 / 54.4
StochRSI K / D
8.6 / 20.3
MACD / Sig / Hist
10,368.977 / 11,080.416 / -711.439
EMA20 / 60 / 120
128,647 / 104,858 / 86,016
ADX14 / ADX7
33.3 / 21.3
BBW
0.3576
ATR14_n
0.0663
CCI20
55.9
VolChg1d
-26.2%
ValChg1d
-27.9%
OBV
75,629,590
OBV_Chg3d
1,585,223
2025-12-03
종가 139,700.00
RSI14 / RSI2 / RSI7
62.5 / 60.6 / 60.0
StochRSI K / D
31.3 / 31.9
MACD / Sig / Hist
11,002.244 / 11,258.409 / -256.164
EMA20 / 60 / 120
127,820 / 103,741 / 84,693
ADX14 / ADX7
34.4 / 24.0
BBW
0.3766
ATR14_n
0.0668
CCI20
73.2
VolChg1d
-0.9%
ValChg1d
0.6%
OBV
-
OBV_Chg3d
419,865
2025-12-02
종가 137,600.00
RSI14 / RSI2 / RSI7
61.4 / 41.2 / 57.5
StochRSI K / D
22.4 / 32.5
MACD / Sig / Hist
11,324.567 / 11,322.450 / 2.117
EMA20 / 60 / 120
126,570 / 102,522 / 83,769
ADX14 / ADX7
35.5 / 26.5
BBW
0.3990
ATR14_n
0.0704
CCI20
78.5
VolChg1d
-39.7%
ValChg1d
-38.6%
OBV
-
OBV_Chg3d
-2,465,602
2025-12-01
종가 135,300.00
RSI14 / RSI2 / RSI7
60.3 / 19.5 / 55.0
StochRSI K / D
12.7 / 42.7
MACD / Sig / Hist
11,785.065 / 11,321.920 / 463.145
EMA20 / 60 / 120
125,408 / 101,333 / 82,864
ADX14 / ADX7
36.5 / 28.8
BBW
0.3974
ATR14_n
0.0746
CCI20
87.9
VolChg1d
27.4%
ValChg1d
19.7%
OBV
-
OBV_Chg3d
-1,600,723
2025-11-28
종가 144,000.00
RSI14 / RSI2 / RSI7
67.5 / 64.4 / 68.4
StochRSI K / D
72.1 / 72.7
MACD / Sig / Hist
12,435.590 / 11,206.134 / 1,229.456
EMA20 / 60 / 120
124,367 / 100,182 / 81,983
ADX14 / ADX7
37.6 / 31.5
BBW
0.3970
ATR14_n
0.0693
CCI20
128.0
VolChg1d
-22.9%
ValChg1d
-24.1%
OBV
-
OBV_Chg3d
3,832,881
2025-11-27
종가 146,300.00
RSI14 / RSI2 / RSI7
69.6 / 92.6 / 72.3
StochRSI K / D
88.9 / 73.3
MACD / Sig / Hist
12,199.198 / 10,898.770 / 1,300.427
EMA20 / 60 / 120
122,301 / 98,697 / 80,940
ADX14 / ADX7
38.1 / 31.9
BBW
0.3764
ATR14_n
0.0694
CCI20
165.7
VolChg1d
-36.6%
ValChg1d
-34.5%
OBV
-
OBV_Chg3d
9,833,568
2025-11-26
종가 141,600.00
RSI14 / RSI2 / RSI7
67.7 / 86.6 / 69.2
StochRSI K / D
73.6 / 57.8
MACD / Sig / Hist
11,485.850 / 10,573.663 / 912.187
EMA20 / 60 / 120
119,774 / 97,083 / 79,842
ADX14 / ADX7
38.4 / 31.7
BBW
0.3481
ATR14_n
0.0721
CCI20
158.6
VolChg1d
-23.3%
ValChg1d
-22.8%
OBV
-
OBV_Chg3d
10,043,753
2025-11-25
종가 140,700.00
RSI14 / RSI2 / RSI7
67.3 / 85.5 / 68.6
StochRSI K / D
70.7 / 42.0
MACD / Sig / Hist
10,886.838 / 10,345.617 / 541.221
EMA20 / 60 / 120
117,477 / 95,574 / 78,804
ADX14 / ADX7
38.9 / 32.0
BBW
0.3218
ATR14_n
0.0708
CCI20
201.6
VolChg1d
86.9%
ValChg1d
110.2%
OBV
-
OBV_Chg3d
4,812,874
2025-11-24
종가 125,100.00
RSI14 / RSI2 / RSI7
60.3 / 47.3 / 56.2
StochRSI K / D
13.0 / 13.3
MACD / Sig / Hist
10,055.562 / 10,210.311 / -154.749
EMA20 / 60 / 120
115,032 / 94,044 / 77,764
ADX14 / ADX7
38.9 / 30.2
BBW
0.3027
ATR14_n
0.0715
CCI20
95.4
VolChg1d
23.9%
ValChg1d
27.0%
OBV
-
OBV_Chg3d
2,293,874
2025-11-21
종가 122,100.00
RSI14 / RSI2 / RSI7
58.7 / 29.3 / 53.1
StochRSI K / D
0.0 / 13.7
MACD / Sig / Hist
10,436.654 / 10,248.999 / 187.655
EMA20 / 60 / 120
113,973 / 92,991 / 76,968
ADX14 / ADX7
40.1 / 32.7
BBW
0.3356
ATR14_n
0.0736
CCI20
77.6
VolChg1d
2.2%
ValChg1d
-6.4%
OBV
-
OBV_Chg3d
2,085,930
2025-11-20
종가 133,300.00
RSI14 / RSI2 / RSI7
68.2 / 80.5 / 68.4
StochRSI K / D
32.2 / 27.3
MACD / Sig / Hist
11,076.714 / 10,202.085 / 874.629
EMA20 / 60 / 120
113,117 / 92,005 / 76,210
ADX14 / ADX7
41.7 / 37.0
BBW
0.3718
ATR14_n
0.0653
CCI20
167.8
VolChg1d
-13.3%
ValChg1d
-9.4%
OBV
-
OBV_Chg3d
2,184,651
2025-11-19
종가 127,600.00
RSI14 / RSI2 / RSI7
65.5 / 64.8 / 63.9
StochRSI K / D
22.2 / 22.4
MACD / Sig / Hist
10,592.184 / 9,983.428 / 608.756
EMA20 / 60 / 120
110,993 / 90,605 / 75,250
ADX14 / ADX7
42.0 / 36.9
BBW
0.3994
ATR14_n
0.0680
CCI20
109.0
VolChg1d
19.1%
ValChg1d
22.9%
OBV
-
OBV_Chg3d
5,114,796
2025-11-18
종가 123,700.00
RSI14 / RSI2 / RSI7
63.6 / 51.5 / 60.6
StochRSI K / D
15.0 / 22.5
MACD / Sig / Hist
10,400.042 / 9,831.239 / 568.804
EMA20 / 60 / 120
109,244 / 89,351 / 74,370
ADX14 / ADX7
42.9 / 39.2
BBW
0.4311
ATR14_n
0.0678
CCI20
122.7
VolChg1d
-62.6%
ValChg1d
-64.8%
OBV
-
OBV_Chg3d
1,592,103
2025-11-17
종가 131,500.00
RSI14 / RSI2 / RSI7
70.9 / 82.9 / 71.8
StochRSI K / D
42.7 / 30.1
MACD / Sig / Hist
10,400.618 / 9,689.038 / 711.580
EMA20 / 60 / 120
107,723 / 88,186 / 73,541
ADX14 / ADX7
42.9 / 38.4
BBW
0.4765
ATR14_n
0.0635
CCI20
143.4
VolChg1d
241.8%
ValChg1d
304.5%
OBV
-
OBV_Chg3d
2,302,599
