예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
부방
014470
KOSDAQ
1,457.00
기준일: 2025-12-05
+24 (+1.67%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
127,164
코드
014470
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.9 · 강한 모멘텀 (RSI2 99.1, RSI7 75.3)
추세 약함/조정 (ADX 35.9)
변동성 낮음 (~0%)
거래대금 보통 (약 1.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.9 / 99.1 / 75.3
RSI 60.9 · 강한 모멘텀 (RSI2 99.1, RSI7 75.3)
StochRSI (K/D)
100.0 / 99.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-4.14 / -16.46 / 12.32
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,407 / 1,454 / 1,508
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.9 / 32.0
추세 약함/조정 (ADX 35.9)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
2.25%
일 평균 변동폭 (가격 대비 비율)
CCI20
191.5
±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.
41.7%
상승 비율
55.6%
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 | 1,457.00 | 60.94 | 99.10 | 75.27 | 100.0 | 99.5 | -4.1397 | -16.4573 | 12.3176 | 1,406.89 | 1,454.24 | 1,507.50 | 35.9 | 32.0 | 0.0765 | 0.0225 | 191.5 | -16.0% | -14.6% | -569,516 | 342,257 |
| 2025-12-04 | 1,433.00 | 56.10 | 97.42 | 68.82 | 100.0 | 98.9 | -9.4997 | -19.5367 | 10.0371 | 1,401.61 | 1,454.15 | 1,508.35 | 38.5 | 31.8 | 0.0657 | 0.0226 | 201.6 | 137.9% | 140.0% | -696,680 | 283,095 |
| 2025-12-03 | 1,420.00 | 53.17 | 94.79 | 64.52 | 100.0 | 97.9 | -13.7675 | -22.0583 | 8.2908 | 1,398.31 | 1,458.54 | 1,542.75 | 41.3 | 31.5 | 0.0595 | 0.0223 | 142.2 | -6.4% | -5.7% | 541,695,617 | 30,947 |
| 2025-12-02 | 1,409.00 | 50.60 | 90.85 | 60.58 | 100.0 | 95.7 | -17.6811 | -24.1310 | 6.4499 | 1,396.02 | 1,459.85 | 1,544.81 | 43.0 | 36.4 | 0.0558 | 0.0231 | 78.9 | -32.5% | -31.7% | 541,631,955 | 20,066 |
| 2025-12-01 | 1,392.00 | 46.36 | 77.97 | 53.78 | 97.0 | 91.4 | -21.2991 | -25.7435 | 4.4444 | 1,394.66 | 1,461.57 | 1,547.09 | 44.1 | 40.3 | 0.0537 | 0.0235 | 53.6 | 90.8% | 90.6% | 541,563,953 | -32,999 |
| 2025-11-28 | 1,394.00 | 46.80 | 85.01 | 54.73 | 100.0 | 85.8 | -23.8762 | -26.8546 | 2.9784 | 1,394.94 | 1,463.93 | 1,549.70 | 45.0 | 43.9 | 0.0536 | 0.0238 | 18.5 | 253.4% | 260.1% | 541,664,670 | 103,009 |
| 2025-11-27 | 1,368.00 | 39.93 | 63.72 | 43.61 | 81.5 | 71.5 | -27.0219 | -27.5992 | 0.5773 | 1,395.04 | 1,466.30 | 1,552.31 | 45.5 | 46.2 | 0.0608 | 0.0246 | -59.4 | -57.7% | -57.2% | 541,611,889 | -199,692 |
| 2025-11-26 | 1,352.00 | 35.16 | 35.56 | 35.21 | 60.2 | 61.5 | -27.9966 | -27.7435 | -0.2531 | 1,397.88 | 1,469.63 | 1,555.41 | 45.2 | 45.3 | 0.0674 | 0.0252 | -127.1 | -85.9% | -85.8% | 541,596,952 | -143,483 |
| 2025-11-25 | 1,342.00 | 32.02 | 14.92 | 29.59 | 46.1 | 62.9 | -27.2044 | -27.6802 | 0.4758 | 1,402.71 | 1,473.62 | 1,558.83 | 44.1 | 41.2 | 0.0726 | 0.0259 | -175.6 | 251.3% | 239.4% | 541,561,661 | -263,067 |
| 2025-11-24 | 1,389.00 | 40.59 | 60.33 | 45.47 | 86.7 | 79.6 | -24.7793 | -27.7992 | 3.0198 | 1,409.10 | 1,478.08 | 1,562.48 | 42.9 | 36.3 | 0.0775 | 0.0213 | -45.3 | -15.6% | -14.7% | 541,811,581 | 61,902 |
| 2025-11-21 | 1,374.00 | 35.47 | 22.90 | 36.09 | 67.1 | 72.5 | -26.1091 | -28.5541 | 2.4450 | 1,411.22 | 1,481.10 | 1,565.39 | 43.4 | 37.9 | 0.0943 | 0.0219 | -68.5 | 12.3% | 10.9% | 541,740,435 | -153,882 |
| 2025-11-20 | 1,392.00 | 39.24 | 52.80 | 43.85 | 81.5 | 77.9 | -25.8994 | -29.1654 | 3.2660 | 1,415.14 | 1,484.73 | 1,568.61 | 43.9 | 39.2 | 0.1038 | 0.0218 | -52.3 | -48.1% | -47.7% | 541,824,728 | -169,051 |
| 2025-11-19 | 1,380.00 | 34.96 | 16.41 | 35.98 | 65.2 | 74.4 | -27.0877 | -29.9819 | 2.8942 | 1,417.57 | 1,487.87 | 1,571.58 | 44.3 | 40.6 | 0.1126 | 0.0217 | -66.1 | 45.4% | 44.3% | 541,749,679 | -203,203 |
| 2025-11-18 | 1,391.00 | 37.19 | 25.37 | 40.43 | 73.7 | 83.6 | -26.9885 | -30.7054 | 3.7169 | 1,421.53 | 1,491.53 | 1,574.80 | 44.7 | 42.1 | 0.1194 | 0.0212 | -45.2 | 143.2% | 138.2% | 541,894,317 | -131,739 |
| 2025-11-17 | 1,420.00 | 44.07 | 90.65 | 56.14 | 100.0 | 93.4 | -27.5895 | -31.6347 | 4.0452 | 1,424.74 | 1,494.94 | 1,577.88 | 45.5 | 45.2 | 0.1257 | 0.0197 | -20.4 | -44.1% | -43.5% | 541,993,779 | -73,109 |
2025-12-05
종가 1,457.00
RSI14 / RSI2 / RSI7
60.9 / 99.1 / 75.3
StochRSI K / D
100.0 / 99.5
MACD / Sig / Hist
-4.140 / -16.457 / 12.318
EMA20 / 60 / 120
1,407 / 1,454 / 1,508
ADX14 / ADX7
35.9 / 32.0
BBW
0.0765
ATR14_n
0.0225
CCI20
191.5
VolChg1d
-16.0%
ValChg1d
-14.6%
OBV
-569,516
OBV_Chg3d
342,257
2025-12-04
종가 1,433.00
RSI14 / RSI2 / RSI7
56.1 / 97.4 / 68.8
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
-9.500 / -19.537 / 10.037
EMA20 / 60 / 120
1,402 / 1,454 / 1,508
ADX14 / ADX7
38.5 / 31.8
BBW
0.0657
ATR14_n
0.0226
CCI20
201.6
VolChg1d
137.9%
ValChg1d
140.0%
OBV
-696,680
OBV_Chg3d
283,095
2025-12-03
종가 1,420.00
RSI14 / RSI2 / RSI7
53.2 / 94.8 / 64.5
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
-13.768 / -22.058 / 8.291
EMA20 / 60 / 120
1,398 / 1,459 / 1,543
ADX14 / ADX7
41.3 / 31.5
BBW
0.0595
ATR14_n
0.0223
CCI20
142.2
VolChg1d
-6.4%
ValChg1d
-5.7%
OBV
541,695,617
OBV_Chg3d
30,947
2025-12-02
종가 1,409.00
RSI14 / RSI2 / RSI7
50.6 / 90.9 / 60.6
StochRSI K / D
100.0 / 95.7
MACD / Sig / Hist
-17.681 / -24.131 / 6.450
EMA20 / 60 / 120
1,396 / 1,460 / 1,545
ADX14 / ADX7
43.0 / 36.4
BBW
0.0558
ATR14_n
0.0231
CCI20
78.9
VolChg1d
-32.5%
ValChg1d
-31.7%
OBV
541,631,955
OBV_Chg3d
20,066
2025-12-01
종가 1,392.00
RSI14 / RSI2 / RSI7
46.4 / 78.0 / 53.8
StochRSI K / D
97.0 / 91.4
MACD / Sig / Hist
-21.299 / -25.744 / 4.444
EMA20 / 60 / 120
1,395 / 1,462 / 1,547
ADX14 / ADX7
44.1 / 40.3
BBW
0.0537
ATR14_n
0.0235
CCI20
53.6
VolChg1d
90.8%
ValChg1d
90.6%
OBV
541,563,953
OBV_Chg3d
-32,999
2025-11-28
종가 1,394.00
RSI14 / RSI2 / RSI7
46.8 / 85.0 / 54.7
StochRSI K / D
100.0 / 85.8
MACD / Sig / Hist
-23.876 / -26.855 / 2.978
EMA20 / 60 / 120
1,395 / 1,464 / 1,550
ADX14 / ADX7
45.0 / 43.9
BBW
0.0536
ATR14_n
0.0238
CCI20
18.5
VolChg1d
253.4%
ValChg1d
260.1%
OBV
541,664,670
OBV_Chg3d
103,009
2025-11-27
종가 1,368.00
RSI14 / RSI2 / RSI7
39.9 / 63.7 / 43.6
StochRSI K / D
81.5 / 71.5
MACD / Sig / Hist
-27.022 / -27.599 / 0.577
EMA20 / 60 / 120
1,395 / 1,466 / 1,552
ADX14 / ADX7
45.5 / 46.2
BBW
0.0608
ATR14_n
0.0246
CCI20
-59.4
VolChg1d
-57.7%
ValChg1d
-57.2%
OBV
541,611,889
OBV_Chg3d
-199,692
2025-11-26
종가 1,352.00
RSI14 / RSI2 / RSI7
35.2 / 35.6 / 35.2
StochRSI K / D
60.2 / 61.5
MACD / Sig / Hist
-27.997 / -27.744 / -0.253
EMA20 / 60 / 120
1,398 / 1,470 / 1,555
ADX14 / ADX7
45.2 / 45.3
BBW
0.0674
ATR14_n
0.0252
CCI20
-127.1
VolChg1d
-85.9%
ValChg1d
-85.8%
OBV
541,596,952
OBV_Chg3d
-143,483
2025-11-25
종가 1,342.00
RSI14 / RSI2 / RSI7
32.0 / 14.9 / 29.6
StochRSI K / D
46.1 / 62.9
MACD / Sig / Hist
-27.204 / -27.680 / 0.476
EMA20 / 60 / 120
1,403 / 1,474 / 1,559
ADX14 / ADX7
44.1 / 41.2
BBW
0.0726
ATR14_n
0.0259
CCI20
-175.6
VolChg1d
251.3%
ValChg1d
239.4%
OBV
541,561,661
OBV_Chg3d
-263,067
2025-11-24
종가 1,389.00
RSI14 / RSI2 / RSI7
40.6 / 60.3 / 45.5
StochRSI K / D
86.7 / 79.6
MACD / Sig / Hist
-24.779 / -27.799 / 3.020
EMA20 / 60 / 120
1,409 / 1,478 / 1,562
ADX14 / ADX7
42.9 / 36.3
BBW
0.0775
ATR14_n
0.0213
CCI20
-45.3
VolChg1d
-15.6%
ValChg1d
-14.7%
OBV
541,811,581
OBV_Chg3d
61,902
2025-11-21
종가 1,374.00
RSI14 / RSI2 / RSI7
35.5 / 22.9 / 36.1
StochRSI K / D
67.1 / 72.5
MACD / Sig / Hist
-26.109 / -28.554 / 2.445
EMA20 / 60 / 120
1,411 / 1,481 / 1,565
ADX14 / ADX7
43.4 / 37.9
BBW
0.0943
ATR14_n
0.0219
CCI20
-68.5
VolChg1d
12.3%
ValChg1d
10.9%
OBV
541,740,435
OBV_Chg3d
-153,882
2025-11-20
종가 1,392.00
RSI14 / RSI2 / RSI7
39.2 / 52.8 / 43.9
StochRSI K / D
81.5 / 77.9
MACD / Sig / Hist
-25.899 / -29.165 / 3.266
EMA20 / 60 / 120
1,415 / 1,485 / 1,569
ADX14 / ADX7
43.9 / 39.2
BBW
0.1038
ATR14_n
0.0218
CCI20
-52.3
VolChg1d
-48.1%
ValChg1d
-47.7%
OBV
541,824,728
OBV_Chg3d
-169,051
2025-11-19
종가 1,380.00
RSI14 / RSI2 / RSI7
35.0 / 16.4 / 36.0
StochRSI K / D
65.2 / 74.4
MACD / Sig / Hist
-27.088 / -29.982 / 2.894
EMA20 / 60 / 120
1,418 / 1,488 / 1,572
ADX14 / ADX7
44.3 / 40.6
BBW
0.1126
ATR14_n
0.0217
CCI20
-66.1
VolChg1d
45.4%
ValChg1d
44.3%
OBV
541,749,679
OBV_Chg3d
-203,203
2025-11-18
종가 1,391.00
RSI14 / RSI2 / RSI7
37.2 / 25.4 / 40.4
StochRSI K / D
73.7 / 83.6
MACD / Sig / Hist
-26.989 / -30.705 / 3.717
EMA20 / 60 / 120
1,422 / 1,492 / 1,575
ADX14 / ADX7
44.7 / 42.1
BBW
0.1194
ATR14_n
0.0212
CCI20
-45.2
VolChg1d
143.2%
ValChg1d
138.2%
OBV
541,894,317
OBV_Chg3d
-131,739
2025-11-17
종가 1,420.00
RSI14 / RSI2 / RSI7
44.1 / 90.7 / 56.1
StochRSI K / D
100.0 / 93.4
MACD / Sig / Hist
-27.590 / -31.635 / 4.045
EMA20 / 60 / 120
1,425 / 1,495 / 1,578
ADX14 / ADX7
45.5 / 45.2
BBW
0.1257
ATR14_n
0.0197
CCI20
-20.4
VolChg1d
-44.1%
ValChg1d
-43.5%
OBV
541,993,779
OBV_Chg3d
-73,109
