예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
기업은행
024110
KOSPI
21,050.00
기준일: 2025-12-05
-50 (-0.24%)
전일 종가 대비
시장
KOSPI
최근 거래량
920,469
코드
024110
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.6 · 강한 모멘텀 (RSI2 62.8, RSI7 66.6)
추세 양호 (ADX 21.1)
변동성 낮음 (~0%)
거래대금 양호 (약 193.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.6 / 62.8 / 66.6
RSI 63.6 · 강한 모멘텀 (RSI2 62.8, RSI7 66.6)
StochRSI (K/D)
74.1 / 73.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
329.75 / 276.23 / 53.52
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
20,467 / 19,882 / 19,163
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.1 / 29.3
추세 양호 (ADX 21.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.89%
일 평균 변동폭 (가격 대비 비율)
CCI20
137.5
±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.
33.3%
상승 비율
59.3%
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 | 21,050.00 | 63.60 | 62.83 | 66.63 | 74.1 | 73.7 | 329.7533 | 276.2324 | 53.5209 | 20,466.62 | 19,881.82 | 19,163.26 | 21.1 | 29.3 | 0.0667 | 0.0189 | 137.5 | -2.1% | -2.4% | 20,746,724 | -1,221,176 |
| 2025-12-04 | 21,100.00 | 64.73 | 74.91 | 69.06 | 82.3 | 73.2 | 317.7806 | 262.8522 | 54.9284 | 20,405.21 | 19,842.22 | 19,131.55 | 20.4 | 27.4 | 0.0704 | 0.0194 | 138.7 | -24.2% | -23.3% | 21,667,193 | 899,672 |
| 2025-12-03 | 20,850.00 | 61.56 | 51.70 | 63.34 | 59.3 | 64.0 | 292.7936 | 249.1314 | 43.6622 | 20,332.08 | 19,796.06 | 19,050.08 | 19.7 | 25.8 | 0.0652 | 0.0197 | 158.0 | 3.4% | 2.2% | 162,175,214 | 576,956 |
| 2025-12-02 | 21,100.00 | 67.16 | 96.21 | 75.27 | 92.1 | 68.7 | 282.0877 | 238.2158 | 43.8719 | 20,277.56 | 19,760.34 | 19,019.83 | 18.5 | 21.6 | 0.0764 | 0.0193 | 168.4 | 94.3% | 98.0% | 163,416,471 | 2,657,845 |
| 2025-12-01 | 20,700.00 | 62.03 | 87.82 | 66.66 | 57.8 | 45.4 | 238.8655 | 227.2478 | 11.6177 | 20,190.99 | 19,714.92 | 18,984.87 | 17.3 | 17.1 | 0.0790 | 0.0189 | 95.8 | -26.4% | -25.9% | 162,216,092 | 957,830 |
| 2025-11-28 | 20,550.00 | 59.85 | 79.17 | 62.45 | 43.2 | 33.0 | 220.9511 | 224.3434 | -3.3923 | 20,137.41 | 19,681.53 | 18,956.04 | 17.2 | 16.1 | 0.0895 | 0.0192 | 58.7 | 68.1% | 70.1% | 161,598,258 | 847,019 |
| 2025-11-27 | 20,300.00 | 55.93 | 49.09 | 54.20 | 16.9 | 22.9 | 210.1447 | 225.1915 | -15.0468 | 20,093.97 | 19,652.09 | 18,929.25 | 17.7 | 18.2 | 0.0942 | 0.0196 | 55.0 | -1.5% | -2.2% | 160,758,626 | 843,448 |
| 2025-11-26 | 20,450.00 | 59.15 | 86.64 | 61.10 | 38.5 | 28.8 | 218.7497 | 228.9532 | -10.2035 | 20,072.29 | 19,630.13 | 18,906.21 | 17.9 | 18.6 | 0.1019 | 0.0199 | 55.8 | -39.4% | -38.5% | 161,258,262 | -919,529 |
| 2025-11-25 | 20,150.00 | 54.26 | 43.19 | 50.24 | 5.8 | 19.0 | 211.2783 | 231.5041 | -20.2258 | 20,032.53 | 19,602.34 | 18,880.27 | 18.5 | 21.5 | 0.1049 | 0.0206 | 31.1 | -63.1% | -63.0% | 160,751,239 | -621,374 |
| 2025-11-24 | 20,100.00 | 53.40 | 22.09 | 48.17 | 20.2 | 32.3 | 229.2144 | 236.5605 | -7.3462 | 20,020.16 | 19,583.77 | 18,858.93 | 19.4 | 24.4 | 0.1068 | 0.0207 | 39.6 | 181.0% | 178.9% | 159,915,178 | -2,418,062 |
| 2025-11-21 | 20,250.00 | 56.36 | 49.90 | 53.93 | 36.0 | 44.5 | 253.8642 | 238.3971 | 15.4671 | 20,011.76 | 19,566.27 | 18,838.07 | 19.9 | 27.5 | 0.1080 | 0.0208 | 33.2 | -16.2% | -16.0% | 162,177,791 | 1,076,336 |
| 2025-11-20 | 20,200.00 | 55.60 | 36.59 | 52.30 | 47.2 | 52.9 | 266.3610 | 234.5303 | 31.8307 | 19,986.68 | 19,543.10 | 18,814.34 | 21.1 | 29.9 | 0.1090 | 0.0212 | 57.0 | -22.0% | -22.4% | 161,372,613 | -472,116 |
| 2025-11-19 | 20,300.00 | 57.46 | 49.82 | 55.68 | 54.9 | 58.6 | 283.5281 | 226.5726 | 56.9555 | 19,964.23 | 19,520.83 | 18,791.05 | 21.5 | 33.5 | 0.1098 | 0.0214 | 60.7 | 65.7% | 67.8% | 162,333,240 | -471,298 |
| 2025-11-18 | 20,050.00 | 53.87 | 8.41 | 48.56 | 40.0 | 62.4 | 291.1337 | 212.3337 | 78.8000 | 19,928.88 | 19,494.41 | 18,765.69 | 22.1 | 38.5 | 0.1080 | 0.0217 | 53.3 | -22.6% | -24.3% | 161,101,455 | -2,978,304 |
| 2025-11-17 | 20,500.00 | 62.72 | 32.71 | 64.58 | 76.7 | 84.7 | 322.0611 | 192.6337 | 129.4273 | 19,916.13 | 19,475.58 | 18,744.11 | 22.8 | 44.4 | 0.1085 | 0.0210 | 109.7 | -24.7% | -25.3% | 161,844,729 | -2,235,030 |
2025-12-05
종가 21,050.00
RSI14 / RSI2 / RSI7
63.6 / 62.8 / 66.6
StochRSI K / D
74.1 / 73.7
MACD / Sig / Hist
329.753 / 276.232 / 53.521
EMA20 / 60 / 120
20,467 / 19,882 / 19,163
ADX14 / ADX7
21.1 / 29.3
BBW
0.0667
ATR14_n
0.0189
CCI20
137.5
VolChg1d
-2.1%
ValChg1d
-2.4%
OBV
20,746,724
OBV_Chg3d
-1,221,176
2025-12-04
종가 21,100.00
RSI14 / RSI2 / RSI7
64.7 / 74.9 / 69.1
StochRSI K / D
82.3 / 73.2
MACD / Sig / Hist
317.781 / 262.852 / 54.928
EMA20 / 60 / 120
20,405 / 19,842 / 19,132
ADX14 / ADX7
20.4 / 27.4
BBW
0.0704
ATR14_n
0.0194
CCI20
138.7
VolChg1d
-24.2%
ValChg1d
-23.3%
OBV
21,667,193
OBV_Chg3d
899,672
2025-12-03
종가 20,850.00
RSI14 / RSI2 / RSI7
61.6 / 51.7 / 63.3
StochRSI K / D
59.3 / 64.0
MACD / Sig / Hist
292.794 / 249.131 / 43.662
EMA20 / 60 / 120
20,332 / 19,796 / 19,050
ADX14 / ADX7
19.7 / 25.8
BBW
0.0652
ATR14_n
0.0197
CCI20
158.0
VolChg1d
3.4%
ValChg1d
2.2%
OBV
162,175,214
OBV_Chg3d
576,956
2025-12-02
종가 21,100.00
RSI14 / RSI2 / RSI7
67.2 / 96.2 / 75.3
StochRSI K / D
92.1 / 68.7
MACD / Sig / Hist
282.088 / 238.216 / 43.872
EMA20 / 60 / 120
20,278 / 19,760 / 19,020
ADX14 / ADX7
18.5 / 21.6
BBW
0.0764
ATR14_n
0.0193
CCI20
168.4
VolChg1d
94.3%
ValChg1d
98.0%
OBV
163,416,471
OBV_Chg3d
2,657,845
2025-12-01
종가 20,700.00
RSI14 / RSI2 / RSI7
62.0 / 87.8 / 66.7
StochRSI K / D
57.8 / 45.4
MACD / Sig / Hist
238.866 / 227.248 / 11.618
EMA20 / 60 / 120
20,191 / 19,715 / 18,985
ADX14 / ADX7
17.3 / 17.1
BBW
0.0790
ATR14_n
0.0189
CCI20
95.8
VolChg1d
-26.4%
ValChg1d
-25.9%
OBV
162,216,092
OBV_Chg3d
957,830
2025-11-28
종가 20,550.00
RSI14 / RSI2 / RSI7
59.9 / 79.2 / 62.5
StochRSI K / D
43.2 / 33.0
MACD / Sig / Hist
220.951 / 224.343 / -3.392
EMA20 / 60 / 120
20,137 / 19,682 / 18,956
ADX14 / ADX7
17.2 / 16.1
BBW
0.0895
ATR14_n
0.0192
CCI20
58.7
VolChg1d
68.1%
ValChg1d
70.1%
OBV
161,598,258
OBV_Chg3d
847,019
2025-11-27
종가 20,300.00
RSI14 / RSI2 / RSI7
55.9 / 49.1 / 54.2
StochRSI K / D
16.9 / 22.9
MACD / Sig / Hist
210.145 / 225.192 / -15.047
EMA20 / 60 / 120
20,094 / 19,652 / 18,929
ADX14 / ADX7
17.7 / 18.2
BBW
0.0942
ATR14_n
0.0196
CCI20
55.0
VolChg1d
-1.5%
ValChg1d
-2.2%
OBV
160,758,626
OBV_Chg3d
843,448
2025-11-26
종가 20,450.00
RSI14 / RSI2 / RSI7
59.2 / 86.6 / 61.1
StochRSI K / D
38.5 / 28.8
MACD / Sig / Hist
218.750 / 228.953 / -10.204
EMA20 / 60 / 120
20,072 / 19,630 / 18,906
ADX14 / ADX7
17.9 / 18.6
BBW
0.1019
ATR14_n
0.0199
CCI20
55.8
VolChg1d
-39.4%
ValChg1d
-38.5%
OBV
161,258,262
OBV_Chg3d
-919,529
2025-11-25
종가 20,150.00
RSI14 / RSI2 / RSI7
54.3 / 43.2 / 50.2
StochRSI K / D
5.8 / 19.0
MACD / Sig / Hist
211.278 / 231.504 / -20.226
EMA20 / 60 / 120
20,033 / 19,602 / 18,880
ADX14 / ADX7
18.5 / 21.5
BBW
0.1049
ATR14_n
0.0206
CCI20
31.1
VolChg1d
-63.1%
ValChg1d
-63.0%
OBV
160,751,239
OBV_Chg3d
-621,374
2025-11-24
종가 20,100.00
RSI14 / RSI2 / RSI7
53.4 / 22.1 / 48.2
StochRSI K / D
20.2 / 32.3
MACD / Sig / Hist
229.214 / 236.561 / -7.346
EMA20 / 60 / 120
20,020 / 19,584 / 18,859
ADX14 / ADX7
19.4 / 24.4
BBW
0.1068
ATR14_n
0.0207
CCI20
39.6
VolChg1d
181.0%
ValChg1d
178.9%
OBV
159,915,178
OBV_Chg3d
-2,418,062
2025-11-21
종가 20,250.00
RSI14 / RSI2 / RSI7
56.4 / 49.9 / 53.9
StochRSI K / D
36.0 / 44.5
MACD / Sig / Hist
253.864 / 238.397 / 15.467
EMA20 / 60 / 120
20,012 / 19,566 / 18,838
ADX14 / ADX7
19.9 / 27.5
BBW
0.1080
ATR14_n
0.0208
CCI20
33.2
VolChg1d
-16.2%
ValChg1d
-16.0%
OBV
162,177,791
OBV_Chg3d
1,076,336
2025-11-20
종가 20,200.00
RSI14 / RSI2 / RSI7
55.6 / 36.6 / 52.3
StochRSI K / D
47.2 / 52.9
MACD / Sig / Hist
266.361 / 234.530 / 31.831
EMA20 / 60 / 120
19,987 / 19,543 / 18,814
ADX14 / ADX7
21.1 / 29.9
BBW
0.1090
ATR14_n
0.0212
CCI20
57.0
VolChg1d
-22.0%
ValChg1d
-22.4%
OBV
161,372,613
OBV_Chg3d
-472,116
2025-11-19
종가 20,300.00
RSI14 / RSI2 / RSI7
57.5 / 49.8 / 55.7
StochRSI K / D
54.9 / 58.6
MACD / Sig / Hist
283.528 / 226.573 / 56.956
EMA20 / 60 / 120
19,964 / 19,521 / 18,791
ADX14 / ADX7
21.5 / 33.5
BBW
0.1098
ATR14_n
0.0214
CCI20
60.7
VolChg1d
65.7%
ValChg1d
67.8%
OBV
162,333,240
OBV_Chg3d
-471,298
2025-11-18
종가 20,050.00
RSI14 / RSI2 / RSI7
53.9 / 8.4 / 48.6
StochRSI K / D
40.0 / 62.4
MACD / Sig / Hist
291.134 / 212.334 / 78.800
EMA20 / 60 / 120
19,929 / 19,494 / 18,766
ADX14 / ADX7
22.1 / 38.5
BBW
0.1080
ATR14_n
0.0217
CCI20
53.3
VolChg1d
-22.6%
ValChg1d
-24.3%
OBV
161,101,455
OBV_Chg3d
-2,978,304
2025-11-17
종가 20,500.00
RSI14 / RSI2 / RSI7
62.7 / 32.7 / 64.6
StochRSI K / D
76.7 / 84.7
MACD / Sig / Hist
322.061 / 192.634 / 129.427
EMA20 / 60 / 120
19,916 / 19,476 / 18,744
ADX14 / ADX7
22.8 / 44.4
BBW
0.1085
ATR14_n
0.0210
CCI20
109.7
VolChg1d
-24.7%
ValChg1d
-25.3%
OBV
161,844,729
OBV_Chg3d
-2,235,030
