KT&G (033780) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

KT&G

033780

KOSPI

143,000.00

기준일: 2025-12-05

-300 (-0.21%) 전일 종가 대비

시장

KOSPI

최근 거래량

165,393

코드

033780

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 53.1 · 중립 (RSI2 17.9, RSI7 48.9) 추세 강함 (ADX 30.5) 변동성 낮음 (~0%) 거래대금 상위 (약 236.5억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

53.1 / 17.9 / 48.9

RSI 53.1 · 중립 (RSI2 17.9, RSI7 48.9)

StochRSI (K/D)

16.5 / 24.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,584.02 / 1,740.37 / -156.35

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

142,382 / 139,125 / 135,396

단기·중기·장기 이동평균 구조

ADX14 / ADX7

30.5 / 28.4

추세 강함 (ADX 30.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.19%

일 평균 변동폭 (가격 대비 비율)

CCI20

9.8

±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

유사 패턴 발생 수: 6회 · 평균 다음날 수익률: +0.07%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	143,000.00	53.07	17.90	48.90	16.5	24.4	1,584.0179	1,740.3710	-156.3531	142,381.84	139,125.24	135,396.22	30.5	28.4	0.0655	0.0219	9.8	13.2%	13.0%	-2,214,572	-477,780
2025-12-04	143,300.00	53.74	22.64	50.28	21.3	32.2	1,742.7663	1,779.4593	-36.6930	142,316.77	138,993.89	135,268.43	31.6	32.6	0.0780	0.0225	38.4	-12.2%	-13.0%	-2,049,179	-126,437
2025-12-03	144,700.00	56.85	59.27	56.67	43.4	43.1	1,889.6579	1,788.8763	100.7816	142,213.27	138,748.63	134,015.19	32.4	37.0	0.0829	0.0226	70.0	-10.6%	-10.6%	14,554,162	-156,610
2025-12-02	144,800.00	57.07	62.90	57.12	45.0	42.9	1,906.9178	1,763.6809	143.2369	141,951.51	138,546.89	133,835.62	33.0	40.5	0.0894	0.0232	78.6	5.5%	6.5%	14,720,477	223,154
2025-12-01	143,500.00	54.97	38.32	53.01	30.1	40.8	1,891.0288	1,727.8717	163.1572	141,651.67	138,334.92	133,651.34	33.3	43.9	0.0928	0.0241	69.7	-17.4%	-18.6%	14,534,527	176,057
2025-11-28	145,500.00	59.09	78.17	60.67	59.4	51.6	1,975.6065	1,687.0824	288.5241	141,457.11	138,159.83	133,485.82	33.7	47.8	0.1026	0.0236	101.3	53.7%	55.3%	14,710,772	832,115
2025-11-27	144,000.00	56.84	64.21	56.64	43.3	43.7	1,851.1859	1,614.9513	236.2346	141,031.54	137,911.01	133,283.90	33.4	49.6	0.1056	0.0241	67.8	-71.1%	-70.8%	14,497,323	296,114
2025-11-26	142,600.00	54.67	49.00	52.77	36.8	44.1	1,818.1809	1,555.8927	262.2883	140,719.07	137,704.61	133,103.79	33.8	54.8	0.1083	0.0249	48.0	48.8%	51.3%	14,358,470	721,461
2025-11-25	140,200.00	50.74	19.78	45.64	12.3	51.4	1,892.1538	1,490.3206	401.8332	140,521.08	137,538.66	132,944.19	34.7	63.1	0.1115	0.0259	59.3	-42.8%	-45.3%	13,878,657	675,982
2025-11-24	146,500.00	64.34	79.80	69.13	97.1	90.5	2,203.4114	1,389.8623	813.5491	140,554.87	137,448.45	132,822.25	35.7	72.7	0.1142	0.0231	142.2	29.9%	30.7%	14,201,209	717,094
2025-11-21	145,600.00	63.02	74.21	67.05	88.9	83.9	1,927.1852	1,186.4750	740.7101	139,929.07	137,141.61	132,592.37	33.4	69.9	0.1048	0.0239	139.7	54.3%	58.5%	13,637,009	678,631
2025-11-20	141,800.00	56.78	37.96	56.46	65.0	78.9	1,638.2246	1,001.2975	636.9271	139,332.13	136,854.89	132,373.75	31.1	66.7	0.0945	0.0240	119.3	-46.5%	-47.6%	13,202,675	15,594
2025-11-19	144,800.00	64.80	85.29	72.16	100.0	92.7	1,632.4862	842.0657	790.4205	139,072.36	136,687.26	132,215.33	28.9	63.5	0.0912	0.0238	176.8	129.9%	135.9%	13,484,115	93,867
2025-11-18	141,100.00	58.01	36.38	60.56	77.3	85.4	1,295.9622	644.4606	651.5016	138,469.45	136,412.25	132,003.82	26.5	59.8	0.0786	0.0235	141.0	12.6%	11.8%	12,958,378	-94,409
2025-11-17	142,100.00	60.96	66.06	67.03	91.5	93.4	1,224.3120	481.5852	742.7268	138,192.55	136,253.34	131,850.95	24.5	56.7	0.0752	0.0240	167.1	-39.8%	-40.1%	13,187,081	-187,616

2025-12-05 종가 143,000.00

RSI14 / RSI2 / RSI7

53.1 / 17.9 / 48.9

StochRSI K / D

16.5 / 24.4

MACD / Sig / Hist

1,584.018 / 1,740.371 / -156.353

EMA20 / 60 / 120

142,382 / 139,125 / 135,396

ADX14 / ADX7

30.5 / 28.4

BBW

0.0655

ATR14_n

0.0219

CCI20

9.8

VolChg1d

13.2%

ValChg1d

13.0%

OBV

-2,214,572

OBV_Chg3d

-477,780

2025-12-04 종가 143,300.00

RSI14 / RSI2 / RSI7

53.7 / 22.6 / 50.3

StochRSI K / D

21.3 / 32.2

MACD / Sig / Hist

1,742.766 / 1,779.459 / -36.693

EMA20 / 60 / 120

142,317 / 138,994 / 135,268

ADX14 / ADX7

31.6 / 32.6

BBW

0.0780

ATR14_n

0.0225

CCI20

38.4

VolChg1d

-12.2%

ValChg1d

-13.0%

OBV

-2,049,179

OBV_Chg3d

-126,437

2025-12-03 종가 144,700.00

RSI14 / RSI2 / RSI7

56.9 / 59.3 / 56.7

StochRSI K / D

43.4 / 43.1

MACD / Sig / Hist

1,889.658 / 1,788.876 / 100.782

EMA20 / 60 / 120

142,213 / 138,749 / 134,015

ADX14 / ADX7

32.4 / 37.0

BBW

0.0829

ATR14_n

0.0226

CCI20

70.0

VolChg1d

-10.6%

ValChg1d

-10.6%

OBV

14,554,162

OBV_Chg3d

-156,610

2025-12-02 종가 144,800.00

RSI14 / RSI2 / RSI7

57.1 / 62.9 / 57.1

StochRSI K / D

45.0 / 42.9

MACD / Sig / Hist

1,906.918 / 1,763.681 / 143.237

EMA20 / 60 / 120

141,952 / 138,547 / 133,836

ADX14 / ADX7

33.0 / 40.5

BBW

0.0894

ATR14_n

0.0232

CCI20

78.6

VolChg1d

5.5%

ValChg1d

6.5%

OBV

14,720,477

OBV_Chg3d

223,154

2025-12-01 종가 143,500.00

RSI14 / RSI2 / RSI7

55.0 / 38.3 / 53.0

StochRSI K / D

30.1 / 40.8

MACD / Sig / Hist

1,891.029 / 1,727.872 / 163.157

EMA20 / 60 / 120

141,652 / 138,335 / 133,651

ADX14 / ADX7

33.3 / 43.9

BBW

0.0928

ATR14_n

0.0241

CCI20

69.7

VolChg1d

-17.4%

ValChg1d

-18.6%

OBV

14,534,527

OBV_Chg3d

176,057

2025-11-28 종가 145,500.00

RSI14 / RSI2 / RSI7

59.1 / 78.2 / 60.7

StochRSI K / D

59.4 / 51.6

MACD / Sig / Hist

1,975.607 / 1,687.082 / 288.524

EMA20 / 60 / 120

141,457 / 138,160 / 133,486

ADX14 / ADX7

33.7 / 47.8

BBW

0.1026

ATR14_n

0.0236

CCI20

101.3

VolChg1d

53.7%

ValChg1d

55.3%

OBV

14,710,772

OBV_Chg3d

832,115

2025-11-27 종가 144,000.00

RSI14 / RSI2 / RSI7

56.8 / 64.2 / 56.6

StochRSI K / D

43.3 / 43.7

MACD / Sig / Hist

1,851.186 / 1,614.951 / 236.235

EMA20 / 60 / 120

141,032 / 137,911 / 133,284

ADX14 / ADX7

33.4 / 49.6

BBW

0.1056

ATR14_n

0.0241

CCI20

67.8

VolChg1d

-71.1%

ValChg1d

-70.8%

OBV

14,497,323

OBV_Chg3d

296,114

2025-11-26 종가 142,600.00

RSI14 / RSI2 / RSI7

54.7 / 49.0 / 52.8

StochRSI K / D

36.8 / 44.1

MACD / Sig / Hist

1,818.181 / 1,555.893 / 262.288

EMA20 / 60 / 120

140,719 / 137,705 / 133,104

ADX14 / ADX7

33.8 / 54.8

BBW

0.1083

ATR14_n

0.0249

CCI20

48.0

VolChg1d

48.8%

ValChg1d

51.3%

OBV

14,358,470

OBV_Chg3d

721,461

2025-11-25 종가 140,200.00

RSI14 / RSI2 / RSI7

50.7 / 19.8 / 45.6

StochRSI K / D

12.3 / 51.4

MACD / Sig / Hist

1,892.154 / 1,490.321 / 401.833

EMA20 / 60 / 120

140,521 / 137,539 / 132,944

ADX14 / ADX7

34.7 / 63.1

BBW

0.1115

ATR14_n

0.0259

CCI20

59.3

VolChg1d

-42.8%

ValChg1d

-45.3%

OBV

13,878,657

OBV_Chg3d

675,982

2025-11-24 종가 146,500.00

RSI14 / RSI2 / RSI7

64.3 / 79.8 / 69.1

StochRSI K / D

97.1 / 90.5

MACD / Sig / Hist

2,203.411 / 1,389.862 / 813.549

EMA20 / 60 / 120

140,555 / 137,448 / 132,822

ADX14 / ADX7

35.7 / 72.7

BBW

0.1142

ATR14_n

0.0231

CCI20

142.2

VolChg1d

29.9%

ValChg1d

30.7%

OBV

14,201,209

OBV_Chg3d

717,094

2025-11-21 종가 145,600.00

RSI14 / RSI2 / RSI7

63.0 / 74.2 / 67.1

StochRSI K / D

88.9 / 83.9

MACD / Sig / Hist

1,927.185 / 1,186.475 / 740.710

EMA20 / 60 / 120

139,929 / 137,142 / 132,592

ADX14 / ADX7

33.4 / 69.9

BBW

0.1048

ATR14_n

0.0239

CCI20

139.7

VolChg1d

54.3%

ValChg1d

58.5%

OBV

13,637,009

OBV_Chg3d

678,631

2025-11-20 종가 141,800.00

RSI14 / RSI2 / RSI7

56.8 / 38.0 / 56.5

StochRSI K / D

65.0 / 78.9

MACD / Sig / Hist

1,638.225 / 1,001.298 / 636.927

EMA20 / 60 / 120

139,332 / 136,855 / 132,374

ADX14 / ADX7

31.1 / 66.7

BBW

0.0945

ATR14_n

0.0240

CCI20

119.3

VolChg1d

-46.5%

ValChg1d

-47.6%

OBV

13,202,675

OBV_Chg3d

15,594

2025-11-19 종가 144,800.00

RSI14 / RSI2 / RSI7

64.8 / 85.3 / 72.2

StochRSI K / D

100.0 / 92.7

MACD / Sig / Hist

1,632.486 / 842.066 / 790.421

EMA20 / 60 / 120

139,072 / 136,687 / 132,215

ADX14 / ADX7

28.9 / 63.5

BBW

0.0912

ATR14_n

0.0238

CCI20

176.8

VolChg1d

129.9%

ValChg1d

135.9%

OBV

13,484,115

OBV_Chg3d

93,867

2025-11-18 종가 141,100.00

RSI14 / RSI2 / RSI7

58.0 / 36.4 / 60.6

StochRSI K / D

77.3 / 85.4

MACD / Sig / Hist

1,295.962 / 644.461 / 651.502

EMA20 / 60 / 120

138,469 / 136,412 / 132,004

ADX14 / ADX7

26.5 / 59.8

BBW

0.0786

ATR14_n

0.0235

CCI20

141.0

VolChg1d

12.6%

ValChg1d

11.8%

OBV

12,958,378

OBV_Chg3d

-94,409

2025-11-17 종가 142,100.00

RSI14 / RSI2 / RSI7

61.0 / 66.1 / 67.0

StochRSI K / D

91.5 / 93.4

MACD / Sig / Hist

1,224.312 / 481.585 / 742.727

EMA20 / 60 / 120

138,193 / 136,253 / 131,851

ADX14 / ADX7

24.5 / 56.7

BBW

0.0752

ATR14_n

0.0240

CCI20

167.1

VolChg1d

-39.8%

ValChg1d

-40.1%

OBV

13,187,081

OBV_Chg3d

-187,616

KT&G (033780) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색