예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
이구산업
025820
KOSPI
5,060.00
기준일: 2025-12-05
+10 (+0.20%)
전일 종가 대비
시장
KOSPI
최근 거래량
212,375
코드
025820
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.2 · 모멘텀 양호 (RSI2 63.2, RSI7 65)
상승 추세 (ADX 19.1)
변동성 낮음 (~0%)
거래대금 보통 (약 10.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.2 / 63.2 / 65.0
RSI 57.2 · 모멘텀 양호 (RSI2 63.2, RSI7 65)
StochRSI (K/D)
87.5 / 87.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
37.64 / -5.16 / 42.80
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,892 / 4,853 / 4,777
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.1 / 33.8
상승 추세 (ADX 19.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.62%
일 평균 변동폭 (가격 대비 비율)
CCI20
66.5
±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
66.7%
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 | 5,060.00 | 57.19 | 63.18 | 64.97 | 87.5 | 87.9 | 37.6392 | -5.1579 | 42.7971 | 4,892.19 | 4,853.12 | 4,777.23 | 19.1 | 33.8 | 0.1580 | 0.0362 | 66.5 | -54.7% | -54.6% | 33,503,724 | -592,803 |
| 2025-12-04 | 5,050.00 | 56.87 | 56.95 | 64.34 | 85.9 | 88.3 | 26.5131 | -15.8571 | 42.3702 | 4,874.53 | 4,846.11 | 4,772.48 | 19.2 | 34.3 | 0.1536 | 0.0372 | 103.2 | 39.6% | 38.8% | 33,291,349 | -67,442 |
| 2025-12-03 | 5,080.00 | 58.09 | 76.34 | 67.47 | 92.0 | 90.6 | 12.9390 | -26.4581 | 39.3971 | 4,856.06 | 4,842.11 | 4,798.91 | 18.8 | 32.1 | 0.1550 | 0.0367 | 90.8 | -54.5% | -54.8% | 833,134 | |
| 2025-12-02 | 5,120.00 | 59.69 | 98.77 | 71.43 | 100.0 | 89.2 | -7.6225 | -36.3074 | 28.6849 | 4,832.49 | 4,834.05 | 4,794.19 | 18.8 | 30.9 | 0.1490 | 0.0365 | 117.2 | 71.0% | 76.3% | 1,363,259 | |
| 2025-12-01 | 4,965.00 | 55.27 | 97.14 | 64.50 | 100.0 | 78.4 | -37.8283 | -43.4786 | 5.6503 | 4,802.22 | 4,824.36 | 4,788.71 | 18.7 | 28.8 | 0.1440 | 0.0372 | 62.4 | 122.3% | 128.9% | 852,689 | |
| 2025-11-28 | 4,820.00 | 50.57 | 92.52 | 55.93 | 78.1 | 56.8 | -60.0499 | -44.8912 | -15.1587 | 4,785.09 | 4,819.59 | 4,785.75 | 19.1 | 27.9 | 0.1643 | 0.0371 | -27.6 | -14.6% | -12.7% | 566,756 | |
| 2025-11-27 | 4,720.00 | 47.00 | 83.09 | 48.59 | 52.3 | 35.5 | -72.7755 | -41.1015 | -31.6741 | 4,781.41 | 4,819.57 | 4,785.17 | 20.1 | 32.5 | 0.1650 | 0.0378 | -54.2 | 56.2% | 58.3% | 207,620 | |
| 2025-11-26 | 4,655.00 | 44.59 | 71.34 | 43.33 | 35.0 | 18.8 | -77.7778 | -33.1830 | -44.5948 | 4,787.88 | 4,822.95 | 4,786.27 | 20.8 | 36.1 | 0.1657 | 0.0390 | -102.4 | -11.8% | -9.4% | -176,987 | |
| 2025-11-25 | 4,530.00 | 39.68 | 13.79 | 31.84 | 0.0 | 2.5 | -76.4129 | -22.0343 | -54.3787 | 4,801.86 | 4,828.64 | 4,788.48 | 20.5 | 34.7 | 0.1609 | 0.0408 | -141.3 | 4.8% | 4.4% | -565,665 | |
| 2025-11-24 | 4,550.00 | 40.21 | 16.42 | 32.75 | 0.0 | 5.0 | -60.8322 | -8.4396 | -52.3926 | 4,830.48 | 4,838.77 | 4,792.82 | 20.0 | 32.2 | 0.1460 | 0.0412 | -156.5 | -35.3% | -36.3% | -264,318 | |
| 2025-11-21 | 4,625.00 | 42.17 | 25.62 | 36.07 | 6.4 | 10.1 | -42.0970 | 4.6586 | -46.7556 | 4,860.01 | 4,848.55 | 4,796.90 | 19.7 | 29.9 | 0.1303 | 0.0416 | -153.4 | 78.4% | 72.3% | 48,731 | |
| 2025-11-20 | 4,790.00 | 46.83 | 66.69 | 44.58 | 22.5 | 13.7 | -25.2081 | 16.3475 | -41.5556 | 4,884.74 | 4,856.13 | 4,799.79 | 19.6 | 28.0 | 0.1173 | 0.0401 | -109.1 | -12.4% | -10.2% | -36,999 | |
| 2025-11-19 | 4,675.00 | 42.74 | 24.52 | 35.48 | 5.9 | 5.0 | -20.0851 | 26.7363 | -46.8215 | 4,894.72 | 4,858.37 | 4,799.96 | 20.1 | 27.7 | 0.1140 | 0.0415 | -205.6 | -52.7% | -52.3% | -311,635 | |
| 2025-11-18 | 4,635.00 | 41.28 | 3.21 | 32.16 | 0.0 | 4.0 | -1.5451 | 38.4417 | -39.9868 | 4,917.84 | 4,864.59 | 4,802.06 | 19.8 | 23.4 | 0.1026 | 0.0417 | -209.6 | 137.8% | 127.5% | -759,532 | |
| 2025-11-17 | 4,845.00 | 47.13 | 12.42 | 41.85 | 0.0 | 8.0 | 26.2139 | 48.4384 | -22.2245 | 4,947.62 | 4,872.37 | 4,804.86 | 19.9 | 19.6 | 0.0862 | 0.0396 | -112.1 | -52.7% | -53.0% | -224,768 |
2025-12-05
종가 5,060.00
RSI14 / RSI2 / RSI7
57.2 / 63.2 / 65.0
StochRSI K / D
87.5 / 87.9
MACD / Sig / Hist
37.639 / -5.158 / 42.797
EMA20 / 60 / 120
4,892 / 4,853 / 4,777
ADX14 / ADX7
19.1 / 33.8
BBW
0.1580
ATR14_n
0.0362
CCI20
66.5
VolChg1d
-54.7%
ValChg1d
-54.6%
OBV
33,503,724
OBV_Chg3d
-592,803
2025-12-04
종가 5,050.00
RSI14 / RSI2 / RSI7
56.9 / 57.0 / 64.3
StochRSI K / D
85.9 / 88.3
MACD / Sig / Hist
26.513 / -15.857 / 42.370
EMA20 / 60 / 120
4,875 / 4,846 / 4,772
ADX14 / ADX7
19.2 / 34.3
BBW
0.1536
ATR14_n
0.0372
CCI20
103.2
VolChg1d
39.6%
ValChg1d
38.8%
OBV
33,291,349
OBV_Chg3d
-67,442
2025-12-03
종가 5,080.00
RSI14 / RSI2 / RSI7
58.1 / 76.3 / 67.5
StochRSI K / D
92.0 / 90.6
MACD / Sig / Hist
12.939 / -26.458 / 39.397
EMA20 / 60 / 120
4,856 / 4,842 / 4,799
ADX14 / ADX7
18.8 / 32.1
BBW
0.1550
ATR14_n
0.0367
CCI20
90.8
VolChg1d
-54.5%
ValChg1d
-54.8%
OBV
-
OBV_Chg3d
833,134
2025-12-02
종가 5,120.00
RSI14 / RSI2 / RSI7
59.7 / 98.8 / 71.4
StochRSI K / D
100.0 / 89.2
MACD / Sig / Hist
-7.623 / -36.307 / 28.685
EMA20 / 60 / 120
4,832 / 4,834 / 4,794
ADX14 / ADX7
18.8 / 30.9
BBW
0.1490
ATR14_n
0.0365
CCI20
117.2
VolChg1d
71.0%
ValChg1d
76.3%
OBV
-
OBV_Chg3d
1,363,259
2025-12-01
종가 4,965.00
RSI14 / RSI2 / RSI7
55.3 / 97.1 / 64.5
StochRSI K / D
100.0 / 78.4
MACD / Sig / Hist
-37.828 / -43.479 / 5.650
EMA20 / 60 / 120
4,802 / 4,824 / 4,789
ADX14 / ADX7
18.7 / 28.8
BBW
0.1440
ATR14_n
0.0372
CCI20
62.4
VolChg1d
122.3%
ValChg1d
128.9%
OBV
-
OBV_Chg3d
852,689
2025-11-28
종가 4,820.00
RSI14 / RSI2 / RSI7
50.6 / 92.5 / 55.9
StochRSI K / D
78.1 / 56.8
MACD / Sig / Hist
-60.050 / -44.891 / -15.159
EMA20 / 60 / 120
4,785 / 4,820 / 4,786
ADX14 / ADX7
19.1 / 27.9
BBW
0.1643
ATR14_n
0.0371
CCI20
-27.6
VolChg1d
-14.6%
ValChg1d
-12.7%
OBV
-
OBV_Chg3d
566,756
2025-11-27
종가 4,720.00
RSI14 / RSI2 / RSI7
47.0 / 83.1 / 48.6
StochRSI K / D
52.3 / 35.5
MACD / Sig / Hist
-72.776 / -41.102 / -31.674
EMA20 / 60 / 120
4,781 / 4,820 / 4,785
ADX14 / ADX7
20.1 / 32.5
BBW
0.1650
ATR14_n
0.0378
CCI20
-54.2
VolChg1d
56.2%
ValChg1d
58.3%
OBV
-
OBV_Chg3d
207,620
2025-11-26
종가 4,655.00
RSI14 / RSI2 / RSI7
44.6 / 71.3 / 43.3
StochRSI K / D
35.0 / 18.8
MACD / Sig / Hist
-77.778 / -33.183 / -44.595
EMA20 / 60 / 120
4,788 / 4,823 / 4,786
ADX14 / ADX7
20.8 / 36.1
BBW
0.1657
ATR14_n
0.0390
CCI20
-102.4
VolChg1d
-11.8%
ValChg1d
-9.4%
OBV
-
OBV_Chg3d
-176,987
2025-11-25
종가 4,530.00
RSI14 / RSI2 / RSI7
39.7 / 13.8 / 31.8
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
-76.413 / -22.034 / -54.379
EMA20 / 60 / 120
4,802 / 4,829 / 4,788
ADX14 / ADX7
20.5 / 34.7
BBW
0.1609
ATR14_n
0.0408
CCI20
-141.3
VolChg1d
4.8%
ValChg1d
4.4%
OBV
-
OBV_Chg3d
-565,665
2025-11-24
종가 4,550.00
RSI14 / RSI2 / RSI7
40.2 / 16.4 / 32.8
StochRSI K / D
0.0 / 5.0
MACD / Sig / Hist
-60.832 / -8.440 / -52.393
EMA20 / 60 / 120
4,830 / 4,839 / 4,793
ADX14 / ADX7
20.0 / 32.2
BBW
0.1460
ATR14_n
0.0412
CCI20
-156.5
VolChg1d
-35.3%
ValChg1d
-36.3%
OBV
-
OBV_Chg3d
-264,318
2025-11-21
종가 4,625.00
RSI14 / RSI2 / RSI7
42.2 / 25.6 / 36.1
StochRSI K / D
6.4 / 10.1
MACD / Sig / Hist
-42.097 / 4.659 / -46.756
EMA20 / 60 / 120
4,860 / 4,849 / 4,797
ADX14 / ADX7
19.7 / 29.9
BBW
0.1303
ATR14_n
0.0416
CCI20
-153.4
VolChg1d
78.4%
ValChg1d
72.3%
OBV
-
OBV_Chg3d
48,731
2025-11-20
종가 4,790.00
RSI14 / RSI2 / RSI7
46.8 / 66.7 / 44.6
StochRSI K / D
22.5 / 13.7
MACD / Sig / Hist
-25.208 / 16.348 / -41.556
EMA20 / 60 / 120
4,885 / 4,856 / 4,800
ADX14 / ADX7
19.6 / 28.0
BBW
0.1173
ATR14_n
0.0401
CCI20
-109.1
VolChg1d
-12.4%
ValChg1d
-10.2%
OBV
-
OBV_Chg3d
-36,999
2025-11-19
종가 4,675.00
RSI14 / RSI2 / RSI7
42.7 / 24.5 / 35.5
StochRSI K / D
5.9 / 5.0
MACD / Sig / Hist
-20.085 / 26.736 / -46.822
EMA20 / 60 / 120
4,895 / 4,858 / 4,800
ADX14 / ADX7
20.1 / 27.7
BBW
0.1140
ATR14_n
0.0415
CCI20
-205.6
VolChg1d
-52.7%
ValChg1d
-52.3%
OBV
-
OBV_Chg3d
-311,635
2025-11-18
종가 4,635.00
RSI14 / RSI2 / RSI7
41.3 / 3.2 / 32.2
StochRSI K / D
0.0 / 4.0
MACD / Sig / Hist
-1.545 / 38.442 / -39.987
EMA20 / 60 / 120
4,918 / 4,865 / 4,802
ADX14 / ADX7
19.8 / 23.4
BBW
0.1026
ATR14_n
0.0417
CCI20
-209.6
VolChg1d
137.8%
ValChg1d
127.5%
OBV
-
OBV_Chg3d
-759,532
2025-11-17
종가 4,845.00
RSI14 / RSI2 / RSI7
47.1 / 12.4 / 41.9
StochRSI K / D
0.0 / 8.0
MACD / Sig / Hist
26.214 / 48.438 / -22.225
EMA20 / 60 / 120
4,948 / 4,872 / 4,805
ADX14 / ADX7
19.9 / 19.6
BBW
0.0862
ATR14_n
0.0396
CCI20
-112.1
VolChg1d
-52.7%
ValChg1d
-53.0%
OBV
-
OBV_Chg3d
-224,768
