예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케이피에프
024880
KOSDAQ
5,310.00
기준일: 2025-12-05
-10 (-0.19%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
84,286
코드
024880
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 50 · 중립 (RSI2 37.3, RSI7 49.3)
추세 약함/조정 (ADX 9.8)
변동성 낮음 (~0%)
거래대금 보통 (약 4.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
50.0 / 37.3 / 49.3
RSI 50 · 중립 (RSI2 37.3, RSI7 49.3)
StochRSI (K/D)
39.2 / 48.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
6.72 / -1.24 / 7.96
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,311 / 5,274 / 5,120
단기·중기·장기 이동평균 구조
ADX14 / ADX7
9.8 / 14.0
추세 약함/조정 (ADX 9.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.21%
일 평균 변동폭 (가격 대비 비율)
CCI20
36.9
±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.
27.3%
상승 비율
72.7%
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 | 5,310.00 | 49.97 | 37.31 | 49.27 | 39.2 | 48.6 | 6.7196 | -1.2374 | 7.9570 | 5,311.11 | 5,274.20 | 5,119.74 | 9.8 | 14.0 | 0.0570 | 0.0321 | 36.9 | -35.2% | -35.4% | 584,965 | -111,925 |
| 2025-12-04 | 5,320.00 | 50.50 | 40.78 | 50.32 | 44.5 | 58.1 | 8.0124 | -3.2266 | 11.2390 | 5,311.23 | 5,272.98 | 5,116.54 | 10.2 | 16.2 | 0.0722 | 0.0329 | 106.7 | 27.0% | 24.6% | 669,251 | -83,039 |
| 2025-12-03 | 5,420.00 | 55.99 | 76.31 | 61.57 | 100.0 | 71.7 | 8.5346 | -6.0262 | 14.5608 | 5,310.31 | 5,268.85 | 5,095.16 | 10.8 | 16.4 | 0.0774 | 0.0321 | 117.2 | 85.0% | 90.6% | 244,728,487 | -169,261 |
| 2025-12-02 | 5,260.00 | 47.50 | 21.85 | 44.57 | 14.4 | 43.4 | -1.1130 | -9.6664 | 8.5534 | 5,298.76 | 5,263.73 | 5,089.70 | 11.4 | 18.4 | 0.0782 | 0.0328 | 49.3 | -74.4% | -74.7% | 244,626,006 | -132,077 |
| 2025-12-01 | 5,330.00 | 51.54 | 43.94 | 53.44 | 55.3 | 72.4 | 2.8803 | -11.8047 | 14.6850 | 5,302.84 | 5,263.86 | 5,086.84 | 11.3 | 18.8 | 0.0784 | 0.0329 | 88.3 | 54.9% | 52.9% | 244,681,406 | -44,370 |
| 2025-11-28 | 5,400.00 | 55.96 | 88.87 | 64.42 | 100.0 | 89.4 | 0.8079 | -15.4760 | 16.2839 | 5,299.98 | 5,261.61 | 5,082.75 | 11.2 | 19.3 | 0.0787 | 0.0308 | 109.0 | 332.3% | 340.5% | 244,897,748 | 225,940 |
| 2025-11-27 | 5,300.00 | 50.30 | 58.72 | 52.46 | 77.6 | 78.9 | -8.9761 | -19.5469 | 10.5708 | 5,289.45 | 5,256.92 | 5,077.42 | 11.8 | 21.6 | 0.0771 | 0.0319 | 25.6 | -40.1% | -40.0% | 244,758,083 | -2,561 |
| 2025-11-26 | 5,290.00 | 49.70 | 52.25 | 51.05 | 80.9 | 80.2 | -11.1518 | -22.1896 | 11.0379 | 5,288.34 | 5,255.46 | 5,073.68 | 11.6 | 21.7 | 0.0790 | 0.0320 | 10.6 | -39.3% | -38.6% | 244,725,776 | -34,868 |
| 2025-11-25 | 5,230.00 | 46.08 | 9.93 | 42.23 | 61.1 | 79.5 | -12.7483 | -24.9491 | 12.2008 | 5,288.17 | 5,254.29 | 5,070.05 | 11.0 | 19.4 | 0.0877 | 0.0332 | 11.8 | 235.1% | 227.6% | 244,671,808 | -41,300 |
| 2025-11-24 | 5,350.00 | 53.20 | 87.35 | 61.09 | 100.0 | 97.9 | -8.4915 | -27.9993 | 19.5078 | 5,294.29 | 5,255.12 | 5,067.36 | 10.4 | 17.0 | 0.0961 | 0.0322 | 49.2 | -44.2% | -44.2% | 244,760,644 | 93,353 |
| 2025-11-21 | 5,350.00 | 53.20 | 87.35 | 61.09 | 100.0 | 95.8 | -15.1530 | -32.8762 | 17.7233 | 5,288.43 | 5,251.90 | 5,062.61 | 10.4 | 17.0 | 0.1038 | 0.0332 | 10.5 | 3.8% | 4.1% | 244,760,644 | 130,566 |
| 2025-11-20 | 5,330.00 | 52.13 | 81.26 | 58.84 | 100.0 | 91.5 | -23.4350 | -37.3071 | 13.8721 | 5,281.94 | 5,248.57 | 5,057.78 | 10.0 | 15.6 | 0.1118 | 0.0332 | 14.1 | 23.1% | 24.1% | 244,713,108 | 38,999 |
| 2025-11-19 | 5,290.00 | 50.03 | 63.86 | 54.31 | 89.2 | 83.0 | -31.6287 | -40.7751 | 9.1464 | 5,276.89 | 5,245.81 | 5,053.20 | 10.4 | 17.0 | 0.1160 | 0.0347 | -21.3 | -15.5% | -14.8% | 244,667,291 | -35,185 |
| 2025-11-18 | 5,250.00 | 47.90 | 32.56 | 49.54 | 76.6 | 76.8 | -37.5540 | -43.0617 | 5.5077 | 5,275.51 | 5,244.32 | 5,049.22 | 10.6 | 17.8 | 0.1193 | 0.0349 | -13.3 | 55.2% | 54.1% | 244,630,078 | 9,297 |
| 2025-11-17 | 5,290.00 | 49.87 | 57.43 | 54.41 | 82.1 | 76.9 | -40.4979 | -44.4386 | 3.9408 | 5,278.19 | 5,244.12 | 5,045.85 | 11.3 | 19.2 | 0.1204 | 0.0355 | 2.3 | -65.3% | -65.5% | 244,674,109 | 87,135 |
2025-12-05
종가 5,310.00
RSI14 / RSI2 / RSI7
50.0 / 37.3 / 49.3
StochRSI K / D
39.2 / 48.6
MACD / Sig / Hist
6.720 / -1.237 / 7.957
EMA20 / 60 / 120
5,311 / 5,274 / 5,120
ADX14 / ADX7
9.8 / 14.0
BBW
0.0570
ATR14_n
0.0321
CCI20
36.9
VolChg1d
-35.2%
ValChg1d
-35.4%
OBV
584,965
OBV_Chg3d
-111,925
2025-12-04
종가 5,320.00
RSI14 / RSI2 / RSI7
50.5 / 40.8 / 50.3
StochRSI K / D
44.5 / 58.1
MACD / Sig / Hist
8.012 / -3.227 / 11.239
EMA20 / 60 / 120
5,311 / 5,273 / 5,117
ADX14 / ADX7
10.2 / 16.2
BBW
0.0722
ATR14_n
0.0329
CCI20
106.7
VolChg1d
27.0%
ValChg1d
24.6%
OBV
669,251
OBV_Chg3d
-83,039
2025-12-03
종가 5,420.00
RSI14 / RSI2 / RSI7
56.0 / 76.3 / 61.6
StochRSI K / D
100.0 / 71.7
MACD / Sig / Hist
8.535 / -6.026 / 14.561
EMA20 / 60 / 120
5,310 / 5,269 / 5,095
ADX14 / ADX7
10.8 / 16.4
BBW
0.0774
ATR14_n
0.0321
CCI20
117.2
VolChg1d
85.0%
ValChg1d
90.6%
OBV
244,728,487
OBV_Chg3d
-169,261
2025-12-02
종가 5,260.00
RSI14 / RSI2 / RSI7
47.5 / 21.9 / 44.6
StochRSI K / D
14.4 / 43.4
MACD / Sig / Hist
-1.113 / -9.666 / 8.553
EMA20 / 60 / 120
5,299 / 5,264 / 5,090
ADX14 / ADX7
11.4 / 18.4
BBW
0.0782
ATR14_n
0.0328
CCI20
49.3
VolChg1d
-74.4%
ValChg1d
-74.7%
OBV
244,626,006
OBV_Chg3d
-132,077
2025-12-01
종가 5,330.00
RSI14 / RSI2 / RSI7
51.5 / 43.9 / 53.4
StochRSI K / D
55.3 / 72.4
MACD / Sig / Hist
2.880 / -11.805 / 14.685
EMA20 / 60 / 120
5,303 / 5,264 / 5,087
ADX14 / ADX7
11.3 / 18.8
BBW
0.0784
ATR14_n
0.0329
CCI20
88.3
VolChg1d
54.9%
ValChg1d
52.9%
OBV
244,681,406
OBV_Chg3d
-44,370
2025-11-28
종가 5,400.00
RSI14 / RSI2 / RSI7
56.0 / 88.9 / 64.4
StochRSI K / D
100.0 / 89.4
MACD / Sig / Hist
0.808 / -15.476 / 16.284
EMA20 / 60 / 120
5,300 / 5,262 / 5,083
ADX14 / ADX7
11.2 / 19.3
BBW
0.0787
ATR14_n
0.0308
CCI20
109.0
VolChg1d
332.3%
ValChg1d
340.5%
OBV
244,897,748
OBV_Chg3d
225,940
2025-11-27
종가 5,300.00
RSI14 / RSI2 / RSI7
50.3 / 58.7 / 52.5
StochRSI K / D
77.6 / 78.9
MACD / Sig / Hist
-8.976 / -19.547 / 10.571
EMA20 / 60 / 120
5,289 / 5,257 / 5,077
ADX14 / ADX7
11.8 / 21.6
BBW
0.0771
ATR14_n
0.0319
CCI20
25.6
VolChg1d
-40.1%
ValChg1d
-40.0%
OBV
244,758,083
OBV_Chg3d
-2,561
2025-11-26
종가 5,290.00
RSI14 / RSI2 / RSI7
49.7 / 52.3 / 51.1
StochRSI K / D
80.9 / 80.2
MACD / Sig / Hist
-11.152 / -22.190 / 11.038
EMA20 / 60 / 120
5,288 / 5,255 / 5,074
ADX14 / ADX7
11.6 / 21.7
BBW
0.0790
ATR14_n
0.0320
CCI20
10.6
VolChg1d
-39.3%
ValChg1d
-38.6%
OBV
244,725,776
OBV_Chg3d
-34,868
2025-11-25
종가 5,230.00
RSI14 / RSI2 / RSI7
46.1 / 9.9 / 42.2
StochRSI K / D
61.1 / 79.5
MACD / Sig / Hist
-12.748 / -24.949 / 12.201
EMA20 / 60 / 120
5,288 / 5,254 / 5,070
ADX14 / ADX7
11.0 / 19.4
BBW
0.0877
ATR14_n
0.0332
CCI20
11.8
VolChg1d
235.1%
ValChg1d
227.6%
OBV
244,671,808
OBV_Chg3d
-41,300
2025-11-24
종가 5,350.00
RSI14 / RSI2 / RSI7
53.2 / 87.4 / 61.1
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
-8.492 / -27.999 / 19.508
EMA20 / 60 / 120
5,294 / 5,255 / 5,067
ADX14 / ADX7
10.4 / 17.0
BBW
0.0961
ATR14_n
0.0322
CCI20
49.2
VolChg1d
-44.2%
ValChg1d
-44.2%
OBV
244,760,644
OBV_Chg3d
93,353
2025-11-21
종가 5,350.00
RSI14 / RSI2 / RSI7
53.2 / 87.4 / 61.1
StochRSI K / D
100.0 / 95.8
MACD / Sig / Hist
-15.153 / -32.876 / 17.723
EMA20 / 60 / 120
5,288 / 5,252 / 5,063
ADX14 / ADX7
10.4 / 17.0
BBW
0.1038
ATR14_n
0.0332
CCI20
10.5
VolChg1d
3.8%
ValChg1d
4.1%
OBV
244,760,644
OBV_Chg3d
130,566
2025-11-20
종가 5,330.00
RSI14 / RSI2 / RSI7
52.1 / 81.3 / 58.8
StochRSI K / D
100.0 / 91.5
MACD / Sig / Hist
-23.435 / -37.307 / 13.872
EMA20 / 60 / 120
5,282 / 5,249 / 5,058
ADX14 / ADX7
10.0 / 15.6
BBW
0.1118
ATR14_n
0.0332
CCI20
14.1
VolChg1d
23.1%
ValChg1d
24.1%
OBV
244,713,108
OBV_Chg3d
38,999
2025-11-19
종가 5,290.00
RSI14 / RSI2 / RSI7
50.0 / 63.9 / 54.3
StochRSI K / D
89.2 / 83.0
MACD / Sig / Hist
-31.629 / -40.775 / 9.146
EMA20 / 60 / 120
5,277 / 5,246 / 5,053
ADX14 / ADX7
10.4 / 17.0
BBW
0.1160
ATR14_n
0.0347
CCI20
-21.3
VolChg1d
-15.5%
ValChg1d
-14.8%
OBV
244,667,291
OBV_Chg3d
-35,185
2025-11-18
종가 5,250.00
RSI14 / RSI2 / RSI7
47.9 / 32.6 / 49.5
StochRSI K / D
76.6 / 76.8
MACD / Sig / Hist
-37.554 / -43.062 / 5.508
EMA20 / 60 / 120
5,276 / 5,244 / 5,049
ADX14 / ADX7
10.6 / 17.8
BBW
0.1193
ATR14_n
0.0349
CCI20
-13.3
VolChg1d
55.2%
ValChg1d
54.1%
OBV
244,630,078
OBV_Chg3d
9,297
2025-11-17
종가 5,290.00
RSI14 / RSI2 / RSI7
49.9 / 57.4 / 54.4
StochRSI K / D
82.1 / 76.9
MACD / Sig / Hist
-40.498 / -44.439 / 3.941
EMA20 / 60 / 120
5,278 / 5,244 / 5,046
ADX14 / ADX7
11.3 / 19.2
BBW
0.1204
ATR14_n
0.0355
CCI20
2.3
VolChg1d
-65.3%
ValChg1d
-65.5%
OBV
244,674,109
OBV_Chg3d
87,135
