예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
제일기획
030000
KOSPI
22,800.00
기준일: 2025-12-05
-100 (-0.44%)
전일 종가 대비
시장
KOSPI
최근 거래량
159,026
코드
030000
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.9 · 강한 모멘텀 (RSI2 52.6, RSI7 64.5)
추세 강함 (ADX 41.7)
변동성 낮음 (~0%)
거래대금 보통 (약 36.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.9 / 52.6 / 64.5
RSI 65.9 · 강한 모멘텀 (RSI2 52.6, RSI7 64.5)
StochRSI (K/D)
49.4 / 55.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
493.02 / 505.62 / -12.60
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
22,268 / 21,321 / 20,632
단기·중기·장기 이동평균 구조
ADX14 / ADX7
41.7 / 37.0
추세 강함 (ADX 41.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.86%
일 평균 변동폭 (가격 대비 비율)
CCI20
82.1
±100 돌파는 과열/침체 신호로 사용
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 | 22,800.00 | 65.92 | 52.60 | 64.52 | 49.4 | 55.5 | 493.0176 | 505.6179 | -12.6004 | 22,267.91 | 21,320.74 | 20,632.03 | 41.7 | 37.0 | 0.0668 | 0.0186 | 82.1 | -35.8% | -36.1% | 7,119,629 | 88,757 |
| 2025-12-04 | 22,900.00 | 68.57 | 85.03 | 70.90 | 71.0 | 61.6 | 507.9383 | 508.7680 | -0.8298 | 22,211.90 | 21,270.59 | 20,595.60 | 42.2 | 38.6 | 0.0833 | 0.0193 | 89.7 | -6.7% | -5.7% | 7,278,655 | 4,279 |
| 2025-12-03 | 22,650.00 | 65.33 | 34.75 | 63.07 | 44.6 | 52.3 | 509.4105 | 508.9727 | 0.4379 | 22,139.47 | 21,213.89 | 20,536.95 | 42.6 | 40.5 | 0.0894 | 0.0198 | 67.2 | 9.1% | 9.1% | 13,659,109 | -60,330 |
| 2025-12-02 | 22,650.00 | 65.33 | 34.75 | 63.07 | 44.6 | 59.9 | 529.3369 | 508.8632 | 20.4737 | 22,085.73 | 21,165.21 | 20,501.43 | 43.6 | 45.5 | 0.1147 | 0.0203 | 87.1 | 32.9% | 32.1% | 13,659,109 | -250,531 |
| 2025-12-01 | 22,800.00 | 69.01 | 70.05 | 71.55 | 74.5 | 75.2 | 547.0707 | 503.7448 | 43.3260 | 22,026.34 | 21,114.87 | 20,465.32 | 44.2 | 49.3 | 0.1229 | 0.0206 | 105.7 | -3.7% | -3.1% | 13,902,613 | -163,239 |
| 2025-11-28 | 22,650.00 | 67.30 | 39.13 | 67.85 | 60.6 | 75.8 | 546.4754 | 492.9133 | 53.5621 | 21,944.90 | 21,057.75 | 20,426.08 | 44.4 | 51.6 | 0.1309 | 0.0211 | 94.3 | 21.8% | 21.0% | 13,719,439 | -129,140 |
| 2025-11-27 | 22,800.00 | 70.93 | 80.87 | 76.37 | 90.2 | 91.0 | 553.0396 | 479.5227 | 73.5169 | 21,870.68 | 21,003.78 | 20,388.71 | 44.6 | 54.8 | 0.1405 | 0.0210 | 115.8 | -28.1% | -28.3% | 13,909,640 | 61,061 |
| 2025-11-26 | 22,850.00 | 72.13 | 98.36 | 79.22 | 100.0 | 91.7 | 538.1009 | 461.1435 | 76.9574 | 21,772.85 | 20,942.89 | 20,348.18 | 43.6 | 53.2 | 0.1462 | 0.0214 | 110.1 | -8.0% | -6.6% | 14,065,852 | 654,997 |
| 2025-11-25 | 22,500.00 | 68.68 | 93.27 | 73.24 | 84.3 | 83.5 | 506.1159 | 441.9042 | 64.2118 | 21,659.47 | 20,878.24 | 20,306.13 | 42.7 | 52.2 | 0.1440 | 0.0221 | 98.5 | -46.1% | -46.1% | 13,848,579 | 696,693 |
| 2025-11-24 | 22,500.00 | 68.68 | 93.27 | 73.24 | 91.6 | 82.6 | 493.5661 | 425.8512 | 67.7149 | 21,570.99 | 20,823.26 | 20,269.26 | 41.9 | 51.5 | 0.1448 | 0.0222 | 111.3 | 69.0% | 71.3% | 13,848,579 | 1,076,400 |
| 2025-11-21 | 22,200.00 | 65.52 | 79.76 | 67.32 | 76.9 | 73.6 | 470.3688 | 408.9225 | 61.4463 | 21,473.20 | 20,766.43 | 20,231.77 | 41.1 | 50.8 | 0.1430 | 0.0215 | 79.5 | -31.8% | -31.5% | 13,410,855 | 904,992 |
| 2025-11-20 | 22,100.00 | 64.41 | 69.59 | 65.11 | 71.7 | 70.3 | 464.4644 | 393.5609 | 70.9035 | 21,396.70 | 20,717.83 | 20,198.69 | 41.4 | 55.5 | 0.1425 | 0.0215 | 90.1 | 42.6% | 43.2% | 13,151,886 | 326,834 |
| 2025-11-19 | 22,000.00 | 63.31 | 59.37 | 62.97 | 66.6 | 68.9 | 460.3542 | 375.8350 | 84.5192 | 21,322.67 | 20,670.98 | 20,166.74 | 40.9 | 57.4 | 0.1423 | 0.0221 | 80.7 | -16.6% | -15.4% | 12,772,179 | 264,737 |
| 2025-11-18 | 21,700.00 | 59.86 | 18.11 | 56.02 | 50.8 | 71.3 | 458.5938 | 354.7052 | 103.8886 | 21,251.37 | 20,625.93 | 20,135.93 | 40.9 | 61.9 | 0.1403 | 0.0223 | 79.5 | 0.5% | -1.5% | 12,505,863 | -389,006 |
| 2025-11-17 | 22,150.00 | 68.88 | 75.99 | 73.82 | 92.6 | 91.7 | 480.2219 | 328.7331 | 151.4888 | 21,204.14 | 20,589.52 | 20,109.64 | 40.8 | 67.1 | 0.1423 | 0.0213 | 115.4 | -18.0% | -17.5% | 12,825,052 | -461,596 |
2025-12-05
종가 22,800.00
RSI14 / RSI2 / RSI7
65.9 / 52.6 / 64.5
StochRSI K / D
49.4 / 55.5
MACD / Sig / Hist
493.018 / 505.618 / -12.600
EMA20 / 60 / 120
22,268 / 21,321 / 20,632
ADX14 / ADX7
41.7 / 37.0
BBW
0.0668
ATR14_n
0.0186
CCI20
82.1
VolChg1d
-35.8%
ValChg1d
-36.1%
OBV
7,119,629
OBV_Chg3d
88,757
2025-12-04
종가 22,900.00
RSI14 / RSI2 / RSI7
68.6 / 85.0 / 70.9
StochRSI K / D
71.0 / 61.6
MACD / Sig / Hist
507.938 / 508.768 / -0.830
EMA20 / 60 / 120
22,212 / 21,271 / 20,596
ADX14 / ADX7
42.2 / 38.6
BBW
0.0833
ATR14_n
0.0193
CCI20
89.7
VolChg1d
-6.7%
ValChg1d
-5.7%
OBV
7,278,655
OBV_Chg3d
4,279
2025-12-03
종가 22,650.00
RSI14 / RSI2 / RSI7
65.3 / 34.8 / 63.1
StochRSI K / D
44.6 / 52.3
MACD / Sig / Hist
509.411 / 508.973 / 0.438
EMA20 / 60 / 120
22,139 / 21,214 / 20,537
ADX14 / ADX7
42.6 / 40.5
BBW
0.0894
ATR14_n
0.0198
CCI20
67.2
VolChg1d
9.1%
ValChg1d
9.1%
OBV
13,659,109
OBV_Chg3d
-60,330
2025-12-02
종가 22,650.00
RSI14 / RSI2 / RSI7
65.3 / 34.8 / 63.1
StochRSI K / D
44.6 / 59.9
MACD / Sig / Hist
529.337 / 508.863 / 20.474
EMA20 / 60 / 120
22,086 / 21,165 / 20,501
ADX14 / ADX7
43.6 / 45.5
BBW
0.1147
ATR14_n
0.0203
CCI20
87.1
VolChg1d
32.9%
ValChg1d
32.1%
OBV
13,659,109
OBV_Chg3d
-250,531
2025-12-01
종가 22,800.00
RSI14 / RSI2 / RSI7
69.0 / 70.1 / 71.6
StochRSI K / D
74.5 / 75.2
MACD / Sig / Hist
547.071 / 503.745 / 43.326
EMA20 / 60 / 120
22,026 / 21,115 / 20,465
ADX14 / ADX7
44.2 / 49.3
BBW
0.1229
ATR14_n
0.0206
CCI20
105.7
VolChg1d
-3.7%
ValChg1d
-3.1%
OBV
13,902,613
OBV_Chg3d
-163,239
2025-11-28
종가 22,650.00
RSI14 / RSI2 / RSI7
67.3 / 39.1 / 67.9
StochRSI K / D
60.6 / 75.8
MACD / Sig / Hist
546.475 / 492.913 / 53.562
EMA20 / 60 / 120
21,945 / 21,058 / 20,426
ADX14 / ADX7
44.4 / 51.6
BBW
0.1309
ATR14_n
0.0211
CCI20
94.3
VolChg1d
21.8%
ValChg1d
21.0%
OBV
13,719,439
OBV_Chg3d
-129,140
2025-11-27
종가 22,800.00
RSI14 / RSI2 / RSI7
70.9 / 80.9 / 76.4
StochRSI K / D
90.2 / 91.0
MACD / Sig / Hist
553.040 / 479.523 / 73.517
EMA20 / 60 / 120
21,871 / 21,004 / 20,389
ADX14 / ADX7
44.6 / 54.8
BBW
0.1405
ATR14_n
0.0210
CCI20
115.8
VolChg1d
-28.1%
ValChg1d
-28.3%
OBV
13,909,640
OBV_Chg3d
61,061
2025-11-26
종가 22,850.00
RSI14 / RSI2 / RSI7
72.1 / 98.4 / 79.2
StochRSI K / D
100.0 / 91.7
MACD / Sig / Hist
538.101 / 461.144 / 76.957
EMA20 / 60 / 120
21,773 / 20,943 / 20,348
ADX14 / ADX7
43.6 / 53.2
BBW
0.1462
ATR14_n
0.0214
CCI20
110.1
VolChg1d
-8.0%
ValChg1d
-6.6%
OBV
14,065,852
OBV_Chg3d
654,997
2025-11-25
종가 22,500.00
RSI14 / RSI2 / RSI7
68.7 / 93.3 / 73.2
StochRSI K / D
84.3 / 83.5
MACD / Sig / Hist
506.116 / 441.904 / 64.212
EMA20 / 60 / 120
21,659 / 20,878 / 20,306
ADX14 / ADX7
42.7 / 52.2
BBW
0.1440
ATR14_n
0.0221
CCI20
98.5
VolChg1d
-46.1%
ValChg1d
-46.1%
OBV
13,848,579
OBV_Chg3d
696,693
2025-11-24
종가 22,500.00
RSI14 / RSI2 / RSI7
68.7 / 93.3 / 73.2
StochRSI K / D
91.6 / 82.6
MACD / Sig / Hist
493.566 / 425.851 / 67.715
EMA20 / 60 / 120
21,571 / 20,823 / 20,269
ADX14 / ADX7
41.9 / 51.5
BBW
0.1448
ATR14_n
0.0222
CCI20
111.3
VolChg1d
69.0%
ValChg1d
71.3%
OBV
13,848,579
OBV_Chg3d
1,076,400
2025-11-21
종가 22,200.00
RSI14 / RSI2 / RSI7
65.5 / 79.8 / 67.3
StochRSI K / D
76.9 / 73.6
MACD / Sig / Hist
470.369 / 408.923 / 61.446
EMA20 / 60 / 120
21,473 / 20,766 / 20,232
ADX14 / ADX7
41.1 / 50.8
BBW
0.1430
ATR14_n
0.0215
CCI20
79.5
VolChg1d
-31.8%
ValChg1d
-31.5%
OBV
13,410,855
OBV_Chg3d
904,992
2025-11-20
종가 22,100.00
RSI14 / RSI2 / RSI7
64.4 / 69.6 / 65.1
StochRSI K / D
71.7 / 70.3
MACD / Sig / Hist
464.464 / 393.561 / 70.904
EMA20 / 60 / 120
21,397 / 20,718 / 20,199
ADX14 / ADX7
41.4 / 55.5
BBW
0.1425
ATR14_n
0.0215
CCI20
90.1
VolChg1d
42.6%
ValChg1d
43.2%
OBV
13,151,886
OBV_Chg3d
326,834
2025-11-19
종가 22,000.00
RSI14 / RSI2 / RSI7
63.3 / 59.4 / 63.0
StochRSI K / D
66.6 / 68.9
MACD / Sig / Hist
460.354 / 375.835 / 84.519
EMA20 / 60 / 120
21,323 / 20,671 / 20,167
ADX14 / ADX7
40.9 / 57.4
BBW
0.1423
ATR14_n
0.0221
CCI20
80.7
VolChg1d
-16.6%
ValChg1d
-15.4%
OBV
12,772,179
OBV_Chg3d
264,737
2025-11-18
종가 21,700.00
RSI14 / RSI2 / RSI7
59.9 / 18.1 / 56.0
StochRSI K / D
50.8 / 71.3
MACD / Sig / Hist
458.594 / 354.705 / 103.889
EMA20 / 60 / 120
21,251 / 20,626 / 20,136
ADX14 / ADX7
40.9 / 61.9
BBW
0.1403
ATR14_n
0.0223
CCI20
79.5
VolChg1d
0.5%
ValChg1d
-1.5%
OBV
12,505,863
OBV_Chg3d
-389,006
2025-11-17
종가 22,150.00
RSI14 / RSI2 / RSI7
68.9 / 76.0 / 73.8
StochRSI K / D
92.6 / 91.7
MACD / Sig / Hist
480.222 / 328.733 / 151.489
EMA20 / 60 / 120
21,204 / 20,590 / 20,110
ADX14 / ADX7
40.8 / 67.1
BBW
0.1423
ATR14_n
0.0213
CCI20
115.4
VolChg1d
-18.0%
ValChg1d
-17.5%
OBV
12,825,052
OBV_Chg3d
-461,596
