예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
YTN
040300
KOSDAQ
3,885.00
기준일: 2025-12-05
-175 (-4.31%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,056,219
코드
040300
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.8 · 모멘텀 양호 (RSI2 13.2, RSI7 51.9)
추세 강함 (ADX 64.9)
변동성 낮음 (~0%)
거래대금 보통 (약 41.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.8 / 13.2 / 51.9
RSI 56.8 · 모멘텀 양호 (RSI2 13.2, RSI7 51.9)
StochRSI (K/D)
35.2 / 48.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
268.52 / 235.06 / 33.46
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,694 / 3,281 / 3,138
단기·중기·장기 이동평균 구조
ADX14 / ADX7
64.9 / 63.8
추세 강함 (ADX 64.9)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
9.54%
일 평균 변동폭 (가격 대비 비율)
CCI20
38.1
±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.
28.6%
상승 비율
71.4%
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 | 3,885.00 | 56.84 | 13.19 | 51.93 | 35.2 | 48.8 | 268.5220 | 235.0625 | 33.4595 | 3,693.92 | 3,280.92 | 3,138.00 | 64.9 | 63.8 | 0.4136 | 0.0954 | 38.1 | -24.9% | -28.1% | 108,158,400 | -5,841,499 |
| 2025-12-04 | 4,060.00 | 61.27 | 25.71 | 59.22 | 54.3 | 62.5 | 287.5708 | 226.6976 | 60.8732 | 3,673.81 | 3,260.45 | 3,125.44 | 66.0 | 68.4 | 0.4123 | 0.0943 | 77.6 | -58.4% | -60.6% | 109,214,619 | -13,053,121 |
| 2025-12-03 | 4,285.00 | 67.55 | 66.03 | 70.07 | 81.5 | 70.6 | 289.8819 | 211.4776 | 78.4043 | 3,633.15 | 3,233.70 | 3,116.97 | 66.4 | 71.4 | 0.4066 | 0.0912 | 142.3 | -59.1% | -59.3% | 308,094,024 | 12,413,632 |
| 2025-12-02 | 4,305.00 | 68.12 | 70.98 | 71.06 | 64.5 | 59.8 | 265.7075 | 191.8765 | 73.8310 | 3,564.54 | 3,198.06 | 3,097.34 | 65.5 | 69.9 | 0.4433 | 0.0919 | 170.6 | -65.6% | -66.7% | 311,473,590 | 25,541,332 |
| 2025-12-01 | 4,435.00 | 71.82 | 93.83 | 77.14 | 75.3 | 55.0 | 228.9510 | 173.4188 | 55.5322 | 3,486.60 | 3,160.54 | 3,077.04 | 64.6 | 68.1 | 0.4619 | 0.0865 | 201.3 | 146.8% | 162.8% | 319,741,431 | 33,230,958 |
| 2025-11-28 | 4,165.00 | 68.53 | 90.73 | 73.04 | 64.6 | 34.8 | 165.4698 | 159.5357 | 5.9341 | 3,386.76 | 3,117.34 | 3,054.22 | 63.6 | 66.0 | 0.4546 | 0.0856 | 80.5 | 1,585.9% | 2,090.9% | 295,680,392 | 8,165,685 |
| 2025-11-27 | 3,205.00 | 48.71 | 13.80 | 40.35 | 0.0 | 4.9 | 109.5287 | 158.0522 | -48.5235 | 3,304.84 | 3,081.82 | 3,035.55 | 63.1 | 65.3 | 0.4561 | 0.0961 | -33.5 | -42.4% | -44.3% | 285,932,258 | -3,921,949 |
| 2025-11-26 | 3,315.00 | 52.21 | 26.30 | 45.80 | 3.4 | 9.9 | 134.2798 | 170.1831 | -35.9032 | 3,315.35 | 3,077.65 | 3,032.70 | 63.6 | 69.6 | 0.4883 | 0.0967 | 0.2 | -57.1% | -58.3% | 286,510,473 | 6,258,293 |
| 2025-11-25 | 3,410.00 | 55.40 | 43.19 | 50.89 | 11.1 | 16.4 | 152.7181 | 179.1589 | -26.4408 | 3,315.39 | 3,069.60 | 3,027.95 | 63.4 | 71.4 | 0.5181 | 0.0962 | 24.0 | -75.6% | -76.7% | 287,514,707 | 18,163,755 |
| 2025-11-24 | 3,560.00 | 60.85 | 87.62 | 59.91 | 24.4 | 21.7 | 164.3580 | 185.7691 | -21.4110 | 3,305.43 | 3,058.06 | 3,021.53 | 62.7 | 71.6 | 0.5439 | 0.0924 | 42.0 | -11.9% | -7.2% | 289,854,207 | 21,034,355 |
| 2025-11-21 | 3,380.00 | 56.03 | 67.66 | 50.98 | 12.7 | 19.0 | 161.5514 | 191.1218 | -29.5705 | 3,278.64 | 3,041.05 | 3,012.48 | 62.0 | 71.9 | 0.5618 | 0.0932 | 33.7 | 1,952.6% | 2,028.1% | 280,252,180 | 10,736,068 |
| 2025-11-20 | 3,260.00 | 52.40 | 30.12 | 43.83 | 21.6 | 25.4 | 173.9465 | 198.5145 | -24.5679 | 3,267.97 | 3,029.56 | 3,006.31 | 61.2 | 72.2 | 0.5804 | 0.0842 | 5.9 | -23.7% | -22.5% | 269,350,952 | -1,010,681 |
| 2025-11-19 | 3,210.00 | 50.83 | 7.83 | 40.74 | 18.4 | 29.2 | 199.4553 | 204.6564 | -5.2012 | 3,268.80 | 3,021.75 | 3,002.04 | 61.1 | 76.1 | 0.6003 | 0.0880 | 11.1 | -17.7% | -20.6% | 268,819,852 | 1,624,438 |
| 2025-11-18 | 3,330.00 | 54.86 | 12.69 | 45.94 | 26.5 | 39.9 | 234.2035 | 205.9567 | 28.2467 | 3,274.99 | 3,015.36 | 2,998.55 | 61.0 | 80.6 | 0.6179 | 0.0849 | 30.0 | -73.3% | -75.2% | 269,516,112 | -6,920,506 |
| 2025-11-17 | 3,585.00 | 65.04 | 37.22 | 59.82 | 46.7 | 53.4 | 262.9300 | 198.8951 | 64.0349 | 3,269.20 | 3,004.70 | 2,992.98 | 60.0 | 83.0 | 0.6354 | 0.0793 | 65.8 | -65.7% | -65.0% | 270,361,633 | -6,679,361 |
2025-12-05
종가 3,885.00
RSI14 / RSI2 / RSI7
56.8 / 13.2 / 51.9
StochRSI K / D
35.2 / 48.8
MACD / Sig / Hist
268.522 / 235.063 / 33.460
EMA20 / 60 / 120
3,694 / 3,281 / 3,138
ADX14 / ADX7
64.9 / 63.8
BBW
0.4136
ATR14_n
0.0954
CCI20
38.1
VolChg1d
-24.9%
ValChg1d
-28.1%
OBV
108,158,400
OBV_Chg3d
-5,841,499
2025-12-04
종가 4,060.00
RSI14 / RSI2 / RSI7
61.3 / 25.7 / 59.2
StochRSI K / D
54.3 / 62.5
MACD / Sig / Hist
287.571 / 226.698 / 60.873
EMA20 / 60 / 120
3,674 / 3,260 / 3,125
ADX14 / ADX7
66.0 / 68.4
BBW
0.4123
ATR14_n
0.0943
CCI20
77.6
VolChg1d
-58.4%
ValChg1d
-60.6%
OBV
109,214,619
OBV_Chg3d
-13,053,121
2025-12-03
종가 4,285.00
RSI14 / RSI2 / RSI7
67.6 / 66.0 / 70.1
StochRSI K / D
81.5 / 70.6
MACD / Sig / Hist
289.882 / 211.478 / 78.404
EMA20 / 60 / 120
3,633 / 3,234 / 3,117
ADX14 / ADX7
66.4 / 71.4
BBW
0.4066
ATR14_n
0.0912
CCI20
142.3
VolChg1d
-59.1%
ValChg1d
-59.3%
OBV
308,094,024
OBV_Chg3d
12,413,632
2025-12-02
종가 4,305.00
RSI14 / RSI2 / RSI7
68.1 / 71.0 / 71.1
StochRSI K / D
64.5 / 59.8
MACD / Sig / Hist
265.708 / 191.877 / 73.831
EMA20 / 60 / 120
3,565 / 3,198 / 3,097
ADX14 / ADX7
65.5 / 69.9
BBW
0.4433
ATR14_n
0.0919
CCI20
170.6
VolChg1d
-65.6%
ValChg1d
-66.7%
OBV
311,473,590
OBV_Chg3d
25,541,332
2025-12-01
종가 4,435.00
RSI14 / RSI2 / RSI7
71.8 / 93.8 / 77.1
StochRSI K / D
75.3 / 55.0
MACD / Sig / Hist
228.951 / 173.419 / 55.532
EMA20 / 60 / 120
3,487 / 3,161 / 3,077
ADX14 / ADX7
64.6 / 68.1
BBW
0.4619
ATR14_n
0.0865
CCI20
201.3
VolChg1d
146.8%
ValChg1d
162.8%
OBV
319,741,431
OBV_Chg3d
33,230,958
2025-11-28
종가 4,165.00
RSI14 / RSI2 / RSI7
68.5 / 90.7 / 73.0
StochRSI K / D
64.6 / 34.8
MACD / Sig / Hist
165.470 / 159.536 / 5.934
EMA20 / 60 / 120
3,387 / 3,117 / 3,054
ADX14 / ADX7
63.6 / 66.0
BBW
0.4546
ATR14_n
0.0856
CCI20
80.5
VolChg1d
1,585.9%
ValChg1d
2,090.9%
OBV
295,680,392
OBV_Chg3d
8,165,685
2025-11-27
종가 3,205.00
RSI14 / RSI2 / RSI7
48.7 / 13.8 / 40.4
StochRSI K / D
0.0 / 4.9
MACD / Sig / Hist
109.529 / 158.052 / -48.524
EMA20 / 60 / 120
3,305 / 3,082 / 3,036
ADX14 / ADX7
63.1 / 65.3
BBW
0.4561
ATR14_n
0.0961
CCI20
-33.5
VolChg1d
-42.4%
ValChg1d
-44.3%
OBV
285,932,258
OBV_Chg3d
-3,921,949
2025-11-26
종가 3,315.00
RSI14 / RSI2 / RSI7
52.2 / 26.3 / 45.8
StochRSI K / D
3.4 / 9.9
MACD / Sig / Hist
134.280 / 170.183 / -35.903
EMA20 / 60 / 120
3,315 / 3,078 / 3,033
ADX14 / ADX7
63.6 / 69.6
BBW
0.4883
ATR14_n
0.0967
CCI20
0.2
VolChg1d
-57.1%
ValChg1d
-58.3%
OBV
286,510,473
OBV_Chg3d
6,258,293
2025-11-25
종가 3,410.00
RSI14 / RSI2 / RSI7
55.4 / 43.2 / 50.9
StochRSI K / D
11.1 / 16.4
MACD / Sig / Hist
152.718 / 179.159 / -26.441
EMA20 / 60 / 120
3,315 / 3,070 / 3,028
ADX14 / ADX7
63.4 / 71.4
BBW
0.5181
ATR14_n
0.0962
CCI20
24.0
VolChg1d
-75.6%
ValChg1d
-76.7%
OBV
287,514,707
OBV_Chg3d
18,163,755
2025-11-24
종가 3,560.00
RSI14 / RSI2 / RSI7
60.9 / 87.6 / 59.9
StochRSI K / D
24.4 / 21.7
MACD / Sig / Hist
164.358 / 185.769 / -21.411
EMA20 / 60 / 120
3,305 / 3,058 / 3,022
ADX14 / ADX7
62.7 / 71.6
BBW
0.5439
ATR14_n
0.0924
CCI20
42.0
VolChg1d
-11.9%
ValChg1d
-7.2%
OBV
289,854,207
OBV_Chg3d
21,034,355
2025-11-21
종가 3,380.00
RSI14 / RSI2 / RSI7
56.0 / 67.7 / 51.0
StochRSI K / D
12.7 / 19.0
MACD / Sig / Hist
161.551 / 191.122 / -29.571
EMA20 / 60 / 120
3,279 / 3,041 / 3,012
ADX14 / ADX7
62.0 / 71.9
BBW
0.5618
ATR14_n
0.0932
CCI20
33.7
VolChg1d
1,952.6%
ValChg1d
2,028.1%
OBV
280,252,180
OBV_Chg3d
10,736,068
2025-11-20
종가 3,260.00
RSI14 / RSI2 / RSI7
52.4 / 30.1 / 43.8
StochRSI K / D
21.6 / 25.4
MACD / Sig / Hist
173.947 / 198.515 / -24.568
EMA20 / 60 / 120
3,268 / 3,030 / 3,006
ADX14 / ADX7
61.2 / 72.2
BBW
0.5804
ATR14_n
0.0842
CCI20
5.9
VolChg1d
-23.7%
ValChg1d
-22.5%
OBV
269,350,952
OBV_Chg3d
-1,010,681
2025-11-19
종가 3,210.00
RSI14 / RSI2 / RSI7
50.8 / 7.8 / 40.7
StochRSI K / D
18.4 / 29.2
MACD / Sig / Hist
199.455 / 204.656 / -5.201
EMA20 / 60 / 120
3,269 / 3,022 / 3,002
ADX14 / ADX7
61.1 / 76.1
BBW
0.6003
ATR14_n
0.0880
CCI20
11.1
VolChg1d
-17.7%
ValChg1d
-20.6%
OBV
268,819,852
OBV_Chg3d
1,624,438
2025-11-18
종가 3,330.00
RSI14 / RSI2 / RSI7
54.9 / 12.7 / 45.9
StochRSI K / D
26.5 / 39.9
MACD / Sig / Hist
234.204 / 205.957 / 28.247
EMA20 / 60 / 120
3,275 / 3,015 / 2,999
ADX14 / ADX7
61.0 / 80.6
BBW
0.6179
ATR14_n
0.0849
CCI20
30.0
VolChg1d
-73.3%
ValChg1d
-75.2%
OBV
269,516,112
OBV_Chg3d
-6,920,506
2025-11-17
종가 3,585.00
RSI14 / RSI2 / RSI7
65.0 / 37.2 / 59.8
StochRSI K / D
46.7 / 53.4
MACD / Sig / Hist
262.930 / 198.895 / 64.035
EMA20 / 60 / 120
3,269 / 3,005 / 2,993
ADX14 / ADX7
60.0 / 83.0
BBW
0.6354
ATR14_n
0.0793
CCI20
65.8
VolChg1d
-65.7%
ValChg1d
-65.0%
OBV
270,361,633
OBV_Chg3d
-6,679,361
