예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
금강공업
014280
KOSPI
6,310.00
기준일: 2025-12-05
+80 (+1.28%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,231,621
코드
014280
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.5 · 모멘텀 양호 (RSI2 50.9, RSI7 57)
추세 강함 (ADX 51)
변동성 낮음 (~0%)
거래대금 양호 (약 77.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.5 / 50.9 / 57.0
RSI 58.5 · 모멘텀 양호 (RSI2 50.9, RSI7 57)
StochRSI (K/D)
48.3 / 51.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
240.31 / 211.91 / 28.40
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,036 / 5,588 / 5,243
단기·중기·장기 이동평균 구조
ADX14 / ADX7
51.0 / 54.4
추세 강함 (ADX 51)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.23%
일 평균 변동폭 (가격 대비 비율)
CCI20
66.2
±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.
29.2%
상승 비율
70.8%
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 | 6,310.00 | 58.51 | 50.94 | 57.02 | 48.3 | 51.3 | 240.3060 | 211.9104 | 28.3956 | 6,036.37 | 5,587.51 | 5,242.95 | 51.0 | 54.4 | 0.3015 | 0.0723 | 66.2 | 74.8% | 77.0% | 109,620,002 | -343,606 |
| 2025-12-04 | 6,230.00 | 57.07 | 24.53 | 53.95 | 40.1 | 54.2 | 246.9637 | 204.8115 | 42.1522 | 6,007.57 | 5,563.02 | 5,225.02 | 51.1 | 56.8 | 0.3187 | 0.0750 | 49.4 | -19.1% | -19.7% | 108,388,381 | 260,421 |
| 2025-12-03 | 6,280.00 | 58.24 | 29.50 | 56.09 | 46.8 | 68.2 | 260.0087 | 194.2647 | 65.7440 | 5,984.16 | 5,540.71 | 5,204.42 | 51.6 | 61.6 | 0.3299 | 0.0773 | 79.0 | -52.6% | -54.7% | 274,856,160 | -234,936 |
| 2025-12-02 | 6,580.00 | 65.77 | 75.01 | 70.50 | 91.6 | 89.6 | 267.7930 | 177.8287 | 89.9642 | 5,953.02 | 5,515.65 | 5,186.34 | 51.2 | 63.3 | 0.3313 | 0.0759 | 106.9 | 53.0% | 57.5% | 275,726,730 | 4,005,168 |
| 2025-12-01 | 6,390.00 | 62.95 | 51.13 | 65.72 | 78.6 | 87.5 | 243.2879 | 155.3377 | 87.9502 | 5,887.02 | 5,479.57 | 5,162.92 | 50.9 | 65.2 | 0.3117 | 0.0769 | 117.7 | -64.4% | -65.3% | 273,891,082 | -2,875,472 |
| 2025-11-28 | 6,560.00 | 67.57 | 89.30 | 75.05 | 100.0 | 96.5 | 227.8172 | 133.3501 | 94.4671 | 5,834.07 | 5,448.70 | 5,142.30 | 49.6 | 63.0 | 0.2931 | 0.0776 | 154.4 | -33.2% | -30.1% | 275,091,096 | 8,942,435 |
| 2025-11-27 | 6,270.00 | 63.31 | 70.54 | 68.52 | 94.4 | 93.0 | 187.4482 | 109.7333 | 77.7149 | 5,757.66 | 5,411.03 | 5,118.47 | 48.1 | 59.9 | 0.2551 | 0.0823 | 147.3 | -52.5% | -52.8% | 271,721,562 | 3,856,946 |
| 2025-11-26 | 6,310.00 | 64.39 | 80.23 | 70.71 | 99.8 | 91.5 | 162.7235 | 90.3046 | 72.4189 | 5,703.73 | 5,381.92 | 5,099.12 | 46.5 | 56.4 | 0.2336 | 0.0804 | 173.4 | 518.8% | 555.1% | 276,766,554 | 21,875,855 |
| 2025-11-25 | 5,960.00 | 58.64 | 50.42 | 61.47 | 74.7 | 83.3 | 124.7261 | 72.1999 | 52.5262 | 5,639.91 | 5,350.46 | 5,078.77 | 44.8 | 52.3 | 0.2063 | 0.0795 | 108.0 | -86.8% | -87.2% | 266,148,661 | 13,090,746 |
| 2025-11-24 | 6,170.00 | 64.44 | 92.10 | 73.36 | 100.0 | 91.9 | 110.0498 | 59.0683 | 50.9815 | 5,606.22 | 5,329.79 | 5,063.95 | 43.4 | 48.6 | 0.2089 | 0.0770 | 182.6 | 607.9% | 644.1% | 267,864,616 | 15,409,473 |
| 2025-11-21 | 5,870.00 | 59.07 | 80.70 | 65.10 | 98.3 | 83.8 | 68.3350 | 46.3229 | 22.0120 | 5,546.87 | 5,301.31 | 5,045.37 | 41.8 | 43.9 | 0.2075 | 0.0725 | 58.5 | 204.1% | 215.9% | 254,890,699 | 1,457,310 |
| 2025-11-20 | 5,650.00 | 54.38 | 59.04 | 56.64 | 72.0 | 69.3 | 44.6431 | 40.8199 | 3.8232 | 5,512.86 | 5,282.03 | 5,031.51 | 41.0 | 41.5 | 0.2095 | 0.0746 | 22.1 | -38.4% | -36.4% | 253,057,915 | 4,937,148 |
| 2025-11-19 | 5,470.00 | 50.03 | 24.25 | 47.76 | 47.6 | 66.7 | 36.1544 | 39.8641 | -3.7098 | 5,498.42 | 5,269.56 | 5,021.11 | 40.4 | 39.6 | 0.2207 | 0.0778 | -10.5 | -81.6% | -82.6% | 252,455,143 | 6,048,164 |
| 2025-11-18 | 5,790.00 | 59.37 | 98.90 | 69.42 | 100.0 | 85.7 | 43.1211 | 40.7916 | 2.3295 | 5,501.41 | 5,262.77 | 5,013.57 | 39.7 | 37.4 | 0.2541 | 0.0734 | 57.6 | 210.0% | 212.7% | 253,433,389 | 19,112,626 |
| 2025-11-17 | 5,740.00 | 58.24 | 98.55 | 67.44 | 100.0 | 71.5 | 18.8040 | 40.2092 | -21.4052 | 5,471.04 | 5,244.89 | 5,000.52 | 38.2 | 31.1 | 0.2771 | 0.0687 | 3.5 | -85.8% | -85.5% | 248,120,767 | 13,800,004 |
2025-12-05
종가 6,310.00
RSI14 / RSI2 / RSI7
58.5 / 50.9 / 57.0
StochRSI K / D
48.3 / 51.3
MACD / Sig / Hist
240.306 / 211.910 / 28.396
EMA20 / 60 / 120
6,036 / 5,588 / 5,243
ADX14 / ADX7
51.0 / 54.4
BBW
0.3015
ATR14_n
0.0723
CCI20
66.2
VolChg1d
74.8%
ValChg1d
77.0%
OBV
109,620,002
OBV_Chg3d
-343,606
2025-12-04
종가 6,230.00
RSI14 / RSI2 / RSI7
57.1 / 24.5 / 54.0
StochRSI K / D
40.1 / 54.2
MACD / Sig / Hist
246.964 / 204.812 / 42.152
EMA20 / 60 / 120
6,008 / 5,563 / 5,225
ADX14 / ADX7
51.1 / 56.8
BBW
0.3187
ATR14_n
0.0750
CCI20
49.4
VolChg1d
-19.1%
ValChg1d
-19.7%
OBV
108,388,381
OBV_Chg3d
260,421
2025-12-03
종가 6,280.00
RSI14 / RSI2 / RSI7
58.2 / 29.5 / 56.1
StochRSI K / D
46.8 / 68.2
MACD / Sig / Hist
260.009 / 194.265 / 65.744
EMA20 / 60 / 120
5,984 / 5,541 / 5,204
ADX14 / ADX7
51.6 / 61.6
BBW
0.3299
ATR14_n
0.0773
CCI20
79.0
VolChg1d
-52.6%
ValChg1d
-54.7%
OBV
274,856,160
OBV_Chg3d
-234,936
2025-12-02
종가 6,580.00
RSI14 / RSI2 / RSI7
65.8 / 75.0 / 70.5
StochRSI K / D
91.6 / 89.6
MACD / Sig / Hist
267.793 / 177.829 / 89.964
EMA20 / 60 / 120
5,953 / 5,516 / 5,186
ADX14 / ADX7
51.2 / 63.3
BBW
0.3313
ATR14_n
0.0759
CCI20
106.9
VolChg1d
53.0%
ValChg1d
57.5%
OBV
275,726,730
OBV_Chg3d
4,005,168
2025-12-01
종가 6,390.00
RSI14 / RSI2 / RSI7
63.0 / 51.1 / 65.7
StochRSI K / D
78.6 / 87.5
MACD / Sig / Hist
243.288 / 155.338 / 87.950
EMA20 / 60 / 120
5,887 / 5,480 / 5,163
ADX14 / ADX7
50.9 / 65.2
BBW
0.3117
ATR14_n
0.0769
CCI20
117.7
VolChg1d
-64.4%
ValChg1d
-65.3%
OBV
273,891,082
OBV_Chg3d
-2,875,472
2025-11-28
종가 6,560.00
RSI14 / RSI2 / RSI7
67.6 / 89.3 / 75.1
StochRSI K / D
100.0 / 96.5
MACD / Sig / Hist
227.817 / 133.350 / 94.467
EMA20 / 60 / 120
5,834 / 5,449 / 5,142
ADX14 / ADX7
49.6 / 63.0
BBW
0.2931
ATR14_n
0.0776
CCI20
154.4
VolChg1d
-33.2%
ValChg1d
-30.1%
OBV
275,091,096
OBV_Chg3d
8,942,435
2025-11-27
종가 6,270.00
RSI14 / RSI2 / RSI7
63.3 / 70.5 / 68.5
StochRSI K / D
94.4 / 93.0
MACD / Sig / Hist
187.448 / 109.733 / 77.715
EMA20 / 60 / 120
5,758 / 5,411 / 5,118
ADX14 / ADX7
48.1 / 59.9
BBW
0.2551
ATR14_n
0.0823
CCI20
147.3
VolChg1d
-52.5%
ValChg1d
-52.8%
OBV
271,721,562
OBV_Chg3d
3,856,946
2025-11-26
종가 6,310.00
RSI14 / RSI2 / RSI7
64.4 / 80.2 / 70.7
StochRSI K / D
99.8 / 91.5
MACD / Sig / Hist
162.724 / 90.305 / 72.419
EMA20 / 60 / 120
5,704 / 5,382 / 5,099
ADX14 / ADX7
46.5 / 56.4
BBW
0.2336
ATR14_n
0.0804
CCI20
173.4
VolChg1d
518.8%
ValChg1d
555.1%
OBV
276,766,554
OBV_Chg3d
21,875,855
2025-11-25
종가 5,960.00
RSI14 / RSI2 / RSI7
58.6 / 50.4 / 61.5
StochRSI K / D
74.7 / 83.3
MACD / Sig / Hist
124.726 / 72.200 / 52.526
EMA20 / 60 / 120
5,640 / 5,350 / 5,079
ADX14 / ADX7
44.8 / 52.3
BBW
0.2063
ATR14_n
0.0795
CCI20
108.0
VolChg1d
-86.8%
ValChg1d
-87.2%
OBV
266,148,661
OBV_Chg3d
13,090,746
2025-11-24
종가 6,170.00
RSI14 / RSI2 / RSI7
64.4 / 92.1 / 73.4
StochRSI K / D
100.0 / 91.9
MACD / Sig / Hist
110.050 / 59.068 / 50.982
EMA20 / 60 / 120
5,606 / 5,330 / 5,064
ADX14 / ADX7
43.4 / 48.6
BBW
0.2089
ATR14_n
0.0770
CCI20
182.6
VolChg1d
607.9%
ValChg1d
644.1%
OBV
267,864,616
OBV_Chg3d
15,409,473
2025-11-21
종가 5,870.00
RSI14 / RSI2 / RSI7
59.1 / 80.7 / 65.1
StochRSI K / D
98.3 / 83.8
MACD / Sig / Hist
68.335 / 46.323 / 22.012
EMA20 / 60 / 120
5,547 / 5,301 / 5,045
ADX14 / ADX7
41.8 / 43.9
BBW
0.2075
ATR14_n
0.0725
CCI20
58.5
VolChg1d
204.1%
ValChg1d
215.9%
OBV
254,890,699
OBV_Chg3d
1,457,310
2025-11-20
종가 5,650.00
RSI14 / RSI2 / RSI7
54.4 / 59.0 / 56.6
StochRSI K / D
72.0 / 69.3
MACD / Sig / Hist
44.643 / 40.820 / 3.823
EMA20 / 60 / 120
5,513 / 5,282 / 5,032
ADX14 / ADX7
41.0 / 41.5
BBW
0.2095
ATR14_n
0.0746
CCI20
22.1
VolChg1d
-38.4%
ValChg1d
-36.4%
OBV
253,057,915
OBV_Chg3d
4,937,148
2025-11-19
종가 5,470.00
RSI14 / RSI2 / RSI7
50.0 / 24.3 / 47.8
StochRSI K / D
47.6 / 66.7
MACD / Sig / Hist
36.154 / 39.864 / -3.710
EMA20 / 60 / 120
5,498 / 5,270 / 5,021
ADX14 / ADX7
40.4 / 39.6
BBW
0.2207
ATR14_n
0.0778
CCI20
-10.5
VolChg1d
-81.6%
ValChg1d
-82.6%
OBV
252,455,143
OBV_Chg3d
6,048,164
2025-11-18
종가 5,790.00
RSI14 / RSI2 / RSI7
59.4 / 98.9 / 69.4
StochRSI K / D
100.0 / 85.7
MACD / Sig / Hist
43.121 / 40.792 / 2.330
EMA20 / 60 / 120
5,501 / 5,263 / 5,014
ADX14 / ADX7
39.7 / 37.4
BBW
0.2541
ATR14_n
0.0734
CCI20
57.6
VolChg1d
210.0%
ValChg1d
212.7%
OBV
253,433,389
OBV_Chg3d
19,112,626
2025-11-17
종가 5,740.00
RSI14 / RSI2 / RSI7
58.2 / 98.6 / 67.4
StochRSI K / D
100.0 / 71.5
MACD / Sig / Hist
18.804 / 40.209 / -21.405
EMA20 / 60 / 120
5,471 / 5,245 / 5,001
ADX14 / ADX7
38.2 / 31.1
BBW
0.2771
ATR14_n
0.0687
CCI20
3.5
VolChg1d
-85.8%
ValChg1d
-85.5%
OBV
248,120,767
OBV_Chg3d
13,800,004
