예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한국기업평가
034950
KOSDAQ
99,000.00
기준일: 2025-12-05
-500 (-0.50%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
3,588
코드
034950
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 51.6 · 중립 (RSI2 43.6, RSI7 51.1)
상승 추세 (ADX 11.4)
변동성 낮음 (~0%)
거래대금 보통 (약 3.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
51.6 / 43.6 / 51.1
RSI 51.6 · 중립 (RSI2 43.6, RSI7 51.1)
StochRSI (K/D)
62.7 / 62.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
134.71 / 178.70 / -43.99
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
98,881 / 98,449 / 97,691
단기·중기·장기 이동평균 구조
ADX14 / ADX7
11.4 / 18.7
상승 추세 (ADX 11.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.66%
일 평균 변동폭 (가격 대비 비율)
CCI20
-24.2
±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
54.2%
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 | 99,000.00 | 51.55 | 43.61 | 51.10 | 62.7 | 62.5 | 134.7073 | 178.7021 | -43.9948 | 98,880.98 | 98,449.34 | 97,691.35 | 11.4 | 18.7 | 0.0313 | 0.0166 | -24.2 | 91.0% | 90.0% | 34,375 | -5,817 |
| 2025-12-04 | 99,500.00 | 55.37 | 84.48 | 60.00 | 88.2 | 62.3 | 139.3752 | 189.7008 | -50.3256 | 98,868.45 | 98,430.67 | 97,669.35 | 11.1 | 17.4 | 0.0313 | 0.0167 | -30.9 | -54.3% | -53.9% | 37,963 | -4,561 |
| 2025-12-03 | 98,700.00 | 49.84 | 37.98 | 47.44 | 40.6 | 36.4 | 92.4495 | 202.3599 | -109.9103 | 98,801.97 | 98,370.52 | 97,352.57 | 11.3 | 18.6 | 0.0321 | 0.0171 | -58.2 | 76.2% | 76.0% | -163,539 | -2,255 |
| 2025-12-02 | 98,800.00 | 50.57 | 46.73 | 49.09 | 32.0 | 32.1 | 112.6027 | 229.8374 | -117.2347 | 98,812.71 | 98,359.35 | 97,329.92 | 11.5 | 20.0 | 0.0324 | 0.0172 | -32.8 | -44.3% | -44.5% | -159,431 | 5,938 |
| 2025-12-01 | 99,200.00 | 53.46 | 86.65 | 55.74 | 47.1 | 32.2 | 126.5058 | 259.1461 | -132.6403 | 98,814.05 | 98,344.41 | 97,305.22 | 11.3 | 19.1 | 0.0348 | 0.0173 | -8.7 | 2.5% | 2.9% | -157,099 | 6,325 |
| 2025-11-28 | 98,800.00 | 50.85 | 76.69 | 49.93 | 32.4 | 17.3 | 101.6839 | 292.3062 | -190.6223 | 98,773.42 | 98,315.41 | 97,273.37 | 11.0 | 18.0 | 0.0384 | 0.0171 | -54.1 | 110.0% | 111.7% | -161,284 | 2,140 |
| 2025-11-27 | 98,000.00 | 45.14 | 8.40 | 35.38 | 0.0 | 2.3 | 109.2504 | 339.9618 | -230.7114 | 98,770.62 | 98,298.98 | 97,247.71 | 11.8 | 19.7 | 0.0395 | 0.0172 | -82.9 | -50.5% | -50.6% | -165,369 | -5,115 |
| 2025-11-26 | 98,200.00 | 46.39 | 13.26 | 37.73 | 0.0 | 4.6 | 198.7734 | 397.6396 | -198.8662 | 98,851.74 | 98,309.11 | 97,235.07 | 11.8 | 16.9 | 0.0388 | 0.0177 | -50.4 | 23.9% | 23.9% | -163,424 | -5,241 |
| 2025-11-25 | 98,200.00 | 46.39 | 13.26 | 37.73 | 0.0 | 9.2 | 289.7824 | 447.3561 | -157.5737 | 98,920.34 | 98,312.81 | 97,218.85 | 12.2 | 15.4 | 0.0397 | 0.0180 | -47.0 | 53.1% | 51.5% | -163,424 | -555 |
| 2025-11-24 | 99,200.00 | 52.69 | 47.79 | 49.90 | 13.3 | 18.3 | 401.7280 | 486.7496 | -85.0216 | 98,996.17 | 98,316.64 | 97,202.36 | 12.6 | 13.6 | 0.0392 | 0.0179 | 12.3 | -55.8% | -55.9% | -160,254 | 2,615 |
| 2025-11-21 | 99,500.00 | 54.76 | 78.41 | 54.42 | 26.6 | 23.3 | 436.9498 | 508.0050 | -71.0552 | 98,974.71 | 98,286.69 | 97,168.79 | 13.2 | 15.2 | 0.0395 | 0.0181 | 31.8 | 78.9% | 80.1% | -158,183 | 1,347 |
| 2025-11-20 | 98,800.00 | 50.55 | 14.42 | 44.35 | 14.1 | 20.1 | 445.0045 | 525.7688 | -80.7643 | 98,919.42 | 98,245.56 | 97,129.61 | 13.9 | 17.2 | 0.0416 | 0.0179 | 21.2 | -21.5% | -21.5% | -162,869 | -5,756 |
| 2025-11-19 | 98,800.00 | 50.55 | 14.42 | 44.35 | 14.1 | 26.0 | 520.0852 | 545.9598 | -25.8746 | 98,931.99 | 98,226.77 | 97,101.53 | 14.1 | 18.6 | 0.0425 | 0.0180 | 37.6 | 38.2% | 37.7% | -162,869 | -4,404 |
| 2025-11-18 | 99,100.00 | 52.35 | 21.13 | 47.67 | 23.8 | 37.9 | 608.3506 | 552.4285 | 55.9221 | 98,945.88 | 98,207.34 | 97,072.99 | 14.2 | 19.5 | 0.0430 | 0.0178 | 74.4 | 78.8% | 77.5% | -159,530 | -2,830 |
| 2025-11-17 | 99,800.00 | 56.73 | 46.25 | 56.04 | 47.2 | 52.0 | 681.6151 | 538.4480 | 143.1671 | 98,929.66 | 98,177.08 | 97,038.92 | 13.7 | 17.8 | 0.0429 | 0.0173 | 79.1 | -23.4% | -23.1% | -157,113 | -1,419 |
2025-12-05
종가 99,000.00
RSI14 / RSI2 / RSI7
51.6 / 43.6 / 51.1
StochRSI K / D
62.7 / 62.5
MACD / Sig / Hist
134.707 / 178.702 / -43.995
EMA20 / 60 / 120
98,881 / 98,449 / 97,691
ADX14 / ADX7
11.4 / 18.7
BBW
0.0313
ATR14_n
0.0166
CCI20
-24.2
VolChg1d
91.0%
ValChg1d
90.0%
OBV
34,375
OBV_Chg3d
-5,817
2025-12-04
종가 99,500.00
RSI14 / RSI2 / RSI7
55.4 / 84.5 / 60.0
StochRSI K / D
88.2 / 62.3
MACD / Sig / Hist
139.375 / 189.701 / -50.326
EMA20 / 60 / 120
98,868 / 98,431 / 97,669
ADX14 / ADX7
11.1 / 17.4
BBW
0.0313
ATR14_n
0.0167
CCI20
-30.9
VolChg1d
-54.3%
ValChg1d
-53.9%
OBV
37,963
OBV_Chg3d
-4,561
2025-12-03
종가 98,700.00
RSI14 / RSI2 / RSI7
49.8 / 38.0 / 47.4
StochRSI K / D
40.6 / 36.4
MACD / Sig / Hist
92.450 / 202.360 / -109.910
EMA20 / 60 / 120
98,802 / 98,371 / 97,353
ADX14 / ADX7
11.3 / 18.6
BBW
0.0321
ATR14_n
0.0171
CCI20
-58.2
VolChg1d
76.2%
ValChg1d
76.0%
OBV
-163,539
OBV_Chg3d
-2,255
2025-12-02
종가 98,800.00
RSI14 / RSI2 / RSI7
50.6 / 46.7 / 49.1
StochRSI K / D
32.0 / 32.1
MACD / Sig / Hist
112.603 / 229.837 / -117.235
EMA20 / 60 / 120
98,813 / 98,359 / 97,330
ADX14 / ADX7
11.5 / 20.0
BBW
0.0324
ATR14_n
0.0172
CCI20
-32.8
VolChg1d
-44.3%
ValChg1d
-44.5%
OBV
-159,431
OBV_Chg3d
5,938
2025-12-01
종가 99,200.00
RSI14 / RSI2 / RSI7
53.5 / 86.7 / 55.7
StochRSI K / D
47.1 / 32.2
MACD / Sig / Hist
126.506 / 259.146 / -132.640
EMA20 / 60 / 120
98,814 / 98,344 / 97,305
ADX14 / ADX7
11.3 / 19.1
BBW
0.0348
ATR14_n
0.0173
CCI20
-8.7
VolChg1d
2.5%
ValChg1d
2.9%
OBV
-157,099
OBV_Chg3d
6,325
2025-11-28
종가 98,800.00
RSI14 / RSI2 / RSI7
50.9 / 76.7 / 49.9
StochRSI K / D
32.4 / 17.3
MACD / Sig / Hist
101.684 / 292.306 / -190.622
EMA20 / 60 / 120
98,773 / 98,315 / 97,273
ADX14 / ADX7
11.0 / 18.0
BBW
0.0384
ATR14_n
0.0171
CCI20
-54.1
VolChg1d
110.0%
ValChg1d
111.7%
OBV
-161,284
OBV_Chg3d
2,140
2025-11-27
종가 98,000.00
RSI14 / RSI2 / RSI7
45.1 / 8.4 / 35.4
StochRSI K / D
0.0 / 2.3
MACD / Sig / Hist
109.250 / 339.962 / -230.711
EMA20 / 60 / 120
98,771 / 98,299 / 97,248
ADX14 / ADX7
11.8 / 19.7
BBW
0.0395
ATR14_n
0.0172
CCI20
-82.9
VolChg1d
-50.5%
ValChg1d
-50.6%
OBV
-165,369
OBV_Chg3d
-5,115
2025-11-26
종가 98,200.00
RSI14 / RSI2 / RSI7
46.4 / 13.3 / 37.7
StochRSI K / D
0.0 / 4.6
MACD / Sig / Hist
198.773 / 397.640 / -198.866
EMA20 / 60 / 120
98,852 / 98,309 / 97,235
ADX14 / ADX7
11.8 / 16.9
BBW
0.0388
ATR14_n
0.0177
CCI20
-50.4
VolChg1d
23.9%
ValChg1d
23.9%
OBV
-163,424
OBV_Chg3d
-5,241
2025-11-25
종가 98,200.00
RSI14 / RSI2 / RSI7
46.4 / 13.3 / 37.7
StochRSI K / D
0.0 / 9.2
MACD / Sig / Hist
289.782 / 447.356 / -157.574
EMA20 / 60 / 120
98,920 / 98,313 / 97,219
ADX14 / ADX7
12.2 / 15.4
BBW
0.0397
ATR14_n
0.0180
CCI20
-47.0
VolChg1d
53.1%
ValChg1d
51.5%
OBV
-163,424
OBV_Chg3d
-555
2025-11-24
종가 99,200.00
RSI14 / RSI2 / RSI7
52.7 / 47.8 / 49.9
StochRSI K / D
13.3 / 18.3
MACD / Sig / Hist
401.728 / 486.750 / -85.022
EMA20 / 60 / 120
98,996 / 98,317 / 97,202
ADX14 / ADX7
12.6 / 13.6
BBW
0.0392
ATR14_n
0.0179
CCI20
12.3
VolChg1d
-55.8%
ValChg1d
-55.9%
OBV
-160,254
OBV_Chg3d
2,615
2025-11-21
종가 99,500.00
RSI14 / RSI2 / RSI7
54.8 / 78.4 / 54.4
StochRSI K / D
26.6 / 23.3
MACD / Sig / Hist
436.950 / 508.005 / -71.055
EMA20 / 60 / 120
98,975 / 98,287 / 97,169
ADX14 / ADX7
13.2 / 15.2
BBW
0.0395
ATR14_n
0.0181
CCI20
31.8
VolChg1d
78.9%
ValChg1d
80.1%
OBV
-158,183
OBV_Chg3d
1,347
2025-11-20
종가 98,800.00
RSI14 / RSI2 / RSI7
50.6 / 14.4 / 44.4
StochRSI K / D
14.1 / 20.1
MACD / Sig / Hist
445.005 / 525.769 / -80.764
EMA20 / 60 / 120
98,919 / 98,246 / 97,130
ADX14 / ADX7
13.9 / 17.2
BBW
0.0416
ATR14_n
0.0179
CCI20
21.2
VolChg1d
-21.5%
ValChg1d
-21.5%
OBV
-162,869
OBV_Chg3d
-5,756
2025-11-19
종가 98,800.00
RSI14 / RSI2 / RSI7
50.6 / 14.4 / 44.4
StochRSI K / D
14.1 / 26.0
MACD / Sig / Hist
520.085 / 545.960 / -25.875
EMA20 / 60 / 120
98,932 / 98,227 / 97,102
ADX14 / ADX7
14.1 / 18.6
BBW
0.0425
ATR14_n
0.0180
CCI20
37.6
VolChg1d
38.2%
ValChg1d
37.7%
OBV
-162,869
OBV_Chg3d
-4,404
2025-11-18
종가 99,100.00
RSI14 / RSI2 / RSI7
52.4 / 21.1 / 47.7
StochRSI K / D
23.8 / 37.9
MACD / Sig / Hist
608.351 / 552.429 / 55.922
EMA20 / 60 / 120
98,946 / 98,207 / 97,073
ADX14 / ADX7
14.2 / 19.5
BBW
0.0430
ATR14_n
0.0178
CCI20
74.4
VolChg1d
78.8%
ValChg1d
77.5%
OBV
-159,530
OBV_Chg3d
-2,830
2025-11-17
종가 99,800.00
RSI14 / RSI2 / RSI7
56.7 / 46.3 / 56.0
StochRSI K / D
47.2 / 52.0
MACD / Sig / Hist
681.615 / 538.448 / 143.167
EMA20 / 60 / 120
98,930 / 98,177 / 97,039
ADX14 / ADX7
13.7 / 17.8
BBW
0.0429
ATR14_n
0.0173
CCI20
79.1
VolChg1d
-23.4%
ValChg1d
-23.1%
OBV
-157,113
OBV_Chg3d
-1,419
