예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코리아써키트
007810
KOSPI
39,000.00
기준일: 2025-12-05
+3900 (+11.11%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,767,539
코드
007810
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 70.1 · 과열 (RSI2 79, RSI7 71.4)
추세 강함 (ADX 56.5)
변동성 낮음 (~0%)
거래대금 상위 (약 689.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
70.1 / 79.0 / 71.4
RSI 70.1 · 과열 (RSI2 79, RSI7 71.4)
StochRSI (K/D)
72.5 / 55.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
3,820.68 / 3,329.37 / 491.31
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
31,069 / 24,146 / 19,498
단기·중기·장기 이동평균 구조
ADX14 / ADX7
56.5 / 61.1
추세 강함 (ADX 56.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.78%
일 평균 변동폭 (가격 대비 비율)
CCI20
166.5
±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.
36.8%
상승 비율
63.2%
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 | 39,000.00 | 70.06 | 79.02 | 71.38 | 72.5 | 55.1 | 3,820.6815 | 3,329.3722 | 491.3093 | 31,069.16 | 24,145.64 | 19,497.94 | 56.5 | 61.1 | 0.5334 | 0.0778 | 166.5 | 137.1% | 163.5% | 31,828,315 | 2,032,281 |
| 2025-12-04 | 35,100.00 | 64.73 | 45.52 | 62.23 | 24.8 | 37.7 | 3,558.8911 | 3,206.5449 | 352.3462 | 30,234.33 | 23,642.11 | 19,170.17 | 55.5 | 58.1 | 0.5578 | 0.0838 | 115.2 | -26.2% | -30.4% | 30,060,776 | -827,454 |
| 2025-12-03 | 37,200.00 | 71.06 | 79.83 | 73.01 | 65.1 | 50.5 | 3,570.0576 | 3,118.4306 | 451.6271 | 29,722.16 | 23,261.65 | 18,993.84 | 55.0 | 56.1 | 0.5897 | 0.0792 | 140.4 | -7.5% | 0.9% | 153,983,866 | 1,924,226 |
| 2025-12-02 | 34,100.00 | 66.58 | 54.54 | 65.43 | 28.0 | 36.0 | 3,318.5862 | 3,005.5238 | 313.0624 | 28,935.02 | 22,789.16 | 18,687.85 | 54.4 | 53.7 | 0.5807 | 0.0851 | 121.8 | -45.6% | -48.7% | 152,973,696 | 412,284 |
| 2025-12-01 | 36,150.00 | 73.57 | 93.18 | 77.81 | 62.1 | 44.0 | 3,264.9832 | 2,927.2582 | 337.7250 | 28,391.34 | 22,405.74 | 18,428.82 | 53.9 | 51.4 | 0.6221 | 0.0794 | 133.3 | 299.8% | 362.5% | 154,065,892 | 1,951,978 |
| 2025-11-28 | 31,250.00 | 65.54 | 55.47 | 63.76 | 22.9 | 25.8 | 2,940.3484 | 2,842.8269 | 97.5215 | 27,574.64 | 21,939.84 | 18,130.99 | 53.3 | 48.7 | 0.6214 | 0.0843 | 85.2 | 12.1% | 9.7% | 152,059,640 | 201,233 |
| 2025-11-27 | 31,950.00 | 68.29 | 91.72 | 69.12 | 36.4 | 28.7 | 2,982.1368 | 2,818.4465 | 163.6902 | 27,187.75 | 21,624.24 | 17,910.50 | 53.5 | 48.3 | 0.6502 | 0.0827 | 86.5 | 75.1% | 82.0% | 152,561,412 | 1,161,921 |
| 2025-11-26 | 30,750.00 | 66.02 | 81.17 | 64.77 | 25.3 | 21.0 | 2,920.8246 | 2,777.5240 | 143.3006 | 26,686.47 | 21,274.21 | 17,674.54 | 53.9 | 48.9 | 0.6716 | 0.0873 | 76.6 | -44.3% | -43.5% | 152,113,914 | 977,433 |
| 2025-11-25 | 30,300.00 | 65.16 | 75.27 | 63.10 | 21.1 | 16.6 | 2,922.2651 | 2,741.6988 | 180.5663 | 26,258.73 | 20,953.00 | 17,454.79 | 54.6 | 50.8 | 0.6866 | 0.0909 | 81.1 | 74.5% | 86.5% | 151,858,407 | 326,175 |
| 2025-11-24 | 28,350.00 | 61.16 | 22.90 | 55.21 | 1.6 | 12.2 | 2,927.4163 | 2,696.5572 | 230.8590 | 25,833.33 | 20,636.15 | 17,238.90 | 55.4 | 53.3 | 0.7018 | 0.0975 | 56.5 | -33.5% | -33.2% | 151,399,491 | -812,860 |
| 2025-11-21 | 28,200.00 | 60.84 | 16.06 | 54.57 | 0.0 | 22.9 | 3,089.9558 | 2,638.8425 | 451.1133 | 25,568.41 | 20,374.67 | 17,052.16 | 56.8 | 58.3 | 0.7203 | 0.1000 | 64.3 | -41.8% | -45.6% | 151,136,481 | -307,459 |
| 2025-11-20 | 30,150.00 | 67.57 | 37.91 | 64.91 | 32.7 | 45.8 | 3,267.7433 | 2,526.0642 | 741.6791 | 25,291.41 | 20,109.40 | 16,864.80 | 58.3 | 64.2 | 0.7382 | 0.0930 | 120.5 | -11.5% | -15.2% | 151,532,232 | -556,925 |
| 2025-11-19 | 31,450.00 | 72.54 | 69.34 | 72.80 | 57.0 | 58.9 | 3,248.5885 | 2,340.6444 | 907.9441 | 24,779.98 | 19,769.04 | 16,641.52 | 58.5 | 66.6 | 0.7322 | 0.0850 | 131.1 | 19.1% | 21.2% | 152,212,351 | 1,945,243 |
| 2025-11-18 | 30,900.00 | 71.73 | 62.82 | 71.55 | 53.0 | 60.9 | 3,044.5242 | 2,113.6584 | 930.8658 | 24,077.87 | 19,373.08 | 16,392.64 | 59.0 | 70.8 | 0.7040 | 0.0836 | 173.6 | -64.6% | -66.0% | 151,443,940 | 395,569 |
| 2025-11-17 | 32,150.00 | 76.53 | 82.84 | 78.61 | 76.5 | 68.8 | 2,795.7799 | 1,880.9419 | 914.8380 | 23,359.75 | 18,982.33 | 16,148.82 | 57.8 | 69.4 | 0.6621 | 0.0818 | 216.2 | 133.2% | 181.9% | 152,089,157 | 2,844,244 |
2025-12-05
종가 39,000.00
RSI14 / RSI2 / RSI7
70.1 / 79.0 / 71.4
StochRSI K / D
72.5 / 55.1
MACD / Sig / Hist
3,820.682 / 3,329.372 / 491.309
EMA20 / 60 / 120
31,069 / 24,146 / 19,498
ADX14 / ADX7
56.5 / 61.1
BBW
0.5334
ATR14_n
0.0778
CCI20
166.5
VolChg1d
137.1%
ValChg1d
163.5%
OBV
31,828,315
OBV_Chg3d
2,032,281
2025-12-04
종가 35,100.00
RSI14 / RSI2 / RSI7
64.7 / 45.5 / 62.2
StochRSI K / D
24.8 / 37.7
MACD / Sig / Hist
3,558.891 / 3,206.545 / 352.346
EMA20 / 60 / 120
30,234 / 23,642 / 19,170
ADX14 / ADX7
55.5 / 58.1
BBW
0.5578
ATR14_n
0.0838
CCI20
115.2
VolChg1d
-26.2%
ValChg1d
-30.4%
OBV
30,060,776
OBV_Chg3d
-827,454
2025-12-03
종가 37,200.00
RSI14 / RSI2 / RSI7
71.1 / 79.8 / 73.0
StochRSI K / D
65.1 / 50.5
MACD / Sig / Hist
3,570.058 / 3,118.431 / 451.627
EMA20 / 60 / 120
29,722 / 23,262 / 18,994
ADX14 / ADX7
55.0 / 56.1
BBW
0.5897
ATR14_n
0.0792
CCI20
140.4
VolChg1d
-7.5%
ValChg1d
0.9%
OBV
153,983,866
OBV_Chg3d
1,924,226
2025-12-02
종가 34,100.00
RSI14 / RSI2 / RSI7
66.6 / 54.5 / 65.4
StochRSI K / D
28.0 / 36.0
MACD / Sig / Hist
3,318.586 / 3,005.524 / 313.062
EMA20 / 60 / 120
28,935 / 22,789 / 18,688
ADX14 / ADX7
54.4 / 53.7
BBW
0.5807
ATR14_n
0.0851
CCI20
121.8
VolChg1d
-45.6%
ValChg1d
-48.7%
OBV
152,973,696
OBV_Chg3d
412,284
2025-12-01
종가 36,150.00
RSI14 / RSI2 / RSI7
73.6 / 93.2 / 77.8
StochRSI K / D
62.1 / 44.0
MACD / Sig / Hist
3,264.983 / 2,927.258 / 337.725
EMA20 / 60 / 120
28,391 / 22,406 / 18,429
ADX14 / ADX7
53.9 / 51.4
BBW
0.6221
ATR14_n
0.0794
CCI20
133.3
VolChg1d
299.8%
ValChg1d
362.5%
OBV
154,065,892
OBV_Chg3d
1,951,978
2025-11-28
종가 31,250.00
RSI14 / RSI2 / RSI7
65.5 / 55.5 / 63.8
StochRSI K / D
22.9 / 25.8
MACD / Sig / Hist
2,940.348 / 2,842.827 / 97.522
EMA20 / 60 / 120
27,575 / 21,940 / 18,131
ADX14 / ADX7
53.3 / 48.7
BBW
0.6214
ATR14_n
0.0843
CCI20
85.2
VolChg1d
12.1%
ValChg1d
9.7%
OBV
152,059,640
OBV_Chg3d
201,233
2025-11-27
종가 31,950.00
RSI14 / RSI2 / RSI7
68.3 / 91.7 / 69.1
StochRSI K / D
36.4 / 28.7
MACD / Sig / Hist
2,982.137 / 2,818.447 / 163.690
EMA20 / 60 / 120
27,188 / 21,624 / 17,911
ADX14 / ADX7
53.5 / 48.3
BBW
0.6502
ATR14_n
0.0827
CCI20
86.5
VolChg1d
75.1%
ValChg1d
82.0%
OBV
152,561,412
OBV_Chg3d
1,161,921
2025-11-26
종가 30,750.00
RSI14 / RSI2 / RSI7
66.0 / 81.2 / 64.8
StochRSI K / D
25.3 / 21.0
MACD / Sig / Hist
2,920.825 / 2,777.524 / 143.301
EMA20 / 60 / 120
26,686 / 21,274 / 17,675
ADX14 / ADX7
53.9 / 48.9
BBW
0.6716
ATR14_n
0.0873
CCI20
76.6
VolChg1d
-44.3%
ValChg1d
-43.5%
OBV
152,113,914
OBV_Chg3d
977,433
2025-11-25
종가 30,300.00
RSI14 / RSI2 / RSI7
65.2 / 75.3 / 63.1
StochRSI K / D
21.1 / 16.6
MACD / Sig / Hist
2,922.265 / 2,741.699 / 180.566
EMA20 / 60 / 120
26,259 / 20,953 / 17,455
ADX14 / ADX7
54.6 / 50.8
BBW
0.6866
ATR14_n
0.0909
CCI20
81.1
VolChg1d
74.5%
ValChg1d
86.5%
OBV
151,858,407
OBV_Chg3d
326,175
2025-11-24
종가 28,350.00
RSI14 / RSI2 / RSI7
61.2 / 22.9 / 55.2
StochRSI K / D
1.6 / 12.2
MACD / Sig / Hist
2,927.416 / 2,696.557 / 230.859
EMA20 / 60 / 120
25,833 / 20,636 / 17,239
ADX14 / ADX7
55.4 / 53.3
BBW
0.7018
ATR14_n
0.0975
CCI20
56.5
VolChg1d
-33.5%
ValChg1d
-33.2%
OBV
151,399,491
OBV_Chg3d
-812,860
2025-11-21
종가 28,200.00
RSI14 / RSI2 / RSI7
60.8 / 16.1 / 54.6
StochRSI K / D
0.0 / 22.9
MACD / Sig / Hist
3,089.956 / 2,638.843 / 451.113
EMA20 / 60 / 120
25,568 / 20,375 / 17,052
ADX14 / ADX7
56.8 / 58.3
BBW
0.7203
ATR14_n
0.1000
CCI20
64.3
VolChg1d
-41.8%
ValChg1d
-45.6%
OBV
151,136,481
OBV_Chg3d
-307,459
2025-11-20
종가 30,150.00
RSI14 / RSI2 / RSI7
67.6 / 37.9 / 64.9
StochRSI K / D
32.7 / 45.8
MACD / Sig / Hist
3,267.743 / 2,526.064 / 741.679
EMA20 / 60 / 120
25,291 / 20,109 / 16,865
ADX14 / ADX7
58.3 / 64.2
BBW
0.7382
ATR14_n
0.0930
CCI20
120.5
VolChg1d
-11.5%
ValChg1d
-15.2%
OBV
151,532,232
OBV_Chg3d
-556,925
2025-11-19
종가 31,450.00
RSI14 / RSI2 / RSI7
72.5 / 69.3 / 72.8
StochRSI K / D
57.0 / 58.9
MACD / Sig / Hist
3,248.589 / 2,340.644 / 907.944
EMA20 / 60 / 120
24,780 / 19,769 / 16,642
ADX14 / ADX7
58.5 / 66.6
BBW
0.7322
ATR14_n
0.0850
CCI20
131.1
VolChg1d
19.1%
ValChg1d
21.2%
OBV
152,212,351
OBV_Chg3d
1,945,243
2025-11-18
종가 30,900.00
RSI14 / RSI2 / RSI7
71.7 / 62.8 / 71.6
StochRSI K / D
53.0 / 60.9
MACD / Sig / Hist
3,044.524 / 2,113.658 / 930.866
EMA20 / 60 / 120
24,078 / 19,373 / 16,393
ADX14 / ADX7
59.0 / 70.8
BBW
0.7040
ATR14_n
0.0836
CCI20
173.6
VolChg1d
-64.6%
ValChg1d
-66.0%
OBV
151,443,940
OBV_Chg3d
395,569
2025-11-17
종가 32,150.00
RSI14 / RSI2 / RSI7
76.5 / 82.8 / 78.6
StochRSI K / D
76.5 / 68.8
MACD / Sig / Hist
2,795.780 / 1,880.942 / 914.838
EMA20 / 60 / 120
23,360 / 18,982 / 16,149
ADX14 / ADX7
57.8 / 69.4
BBW
0.6621
ATR14_n
0.0818
CCI20
216.2
VolChg1d
133.2%
ValChg1d
181.9%
OBV
152,089,157
OBV_Chg3d
2,844,244
