예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코미팜
041960
KOSDAQ
6,710.00
기준일: 2025-12-05
+130 (+1.98%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
157,121
코드
041960
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.6 · 강한 모멘텀 (RSI2 62.4, RSI7 65.4)
추세 강함 (ADX 30.5)
변동성 낮음 (~0%)
거래대금 보통 (약 10.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.6 / 62.4 / 65.4
RSI 60.6 · 강한 모멘텀 (RSI2 62.4, RSI7 65.4)
StochRSI (K/D)
72.4 / 76.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
122.26 / 46.34 / 75.92
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,327 / 6,188 / 5,991
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.5 / 49.8
추세 강함 (ADX 30.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.28%
일 평균 변동폭 (가격 대비 비율)
CCI20
152.2
±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.
36.4%
상승 비율
63.6%
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 | 6,710.00 | 60.55 | 62.44 | 65.41 | 72.4 | 76.1 | 122.2586 | 46.3375 | 75.9211 | 6,327.36 | 6,188.33 | 5,990.90 | 30.5 | 49.8 | 0.1583 | 0.0428 | 152.2 | -55.8% | -54.9% | -641,227 | 142,712 |
| 2025-12-04 | 6,580.00 | 58.00 | 43.61 | 61.08 | 61.4 | 79.8 | 102.2418 | 27.3572 | 74.8846 | 6,287.08 | 6,170.64 | 5,978.81 | 28.6 | 45.6 | 0.1515 | 0.0442 | 216.5 | 4.2% | -0.2% | -798,348 | 375,957 |
| 2025-12-03 | 6,870.00 | 66.98 | 98.89 | 80.30 | 100.0 | 98.3 | 88.4323 | 8.6215 | 79.8109 | 6,256.25 | 6,153.94 | 5,899.99 | 26.4 | 40.4 | 0.1454 | 0.0398 | 333.2 | -12.6% | -8.9% | 12,817,511 | 848,533 |
| 2025-12-02 | 6,590.00 | 61.66 | 97.14 | 73.36 | 100.0 | 96.5 | 40.0046 | -11.3313 | 51.3359 | 6,191.64 | 6,129.67 | 5,883.69 | 24.3 | 34.7 | 0.1062 | 0.0403 | 314.1 | 233.4% | 247.6% | 12,476,436 | 625,073 |
| 2025-12-01 | 6,320.00 | 55.18 | 88.08 | 62.43 | 100.0 | 93.0 | 6.1205 | -24.1652 | 30.2858 | 6,149.71 | 6,114.06 | 5,871.82 | 22.3 | 28.9 | 0.0898 | 0.0395 | 151.5 | -0.4% | 1.0% | 12,086,070 | 102,576 |
| 2025-11-28 | 6,230.00 | 52.71 | 74.71 | 57.44 | 99.3 | 86.0 | -9.7261 | -31.7367 | 22.0106 | 6,131.78 | 6,107.08 | 5,864.28 | 21.8 | 27.3 | 0.0870 | 0.0417 | 105.5 | -11.0% | -10.1% | 11,968,978 | 214,621 |
| 2025-11-27 | 6,170.00 | 51.04 | 59.63 | 53.95 | 75.1 | 72.7 | -20.6470 | -37.2393 | 16.5924 | 6,121.44 | 6,102.92 | 5,858.14 | 21.5 | 27.1 | 0.0851 | 0.0440 | 78.1 | -42.3% | -42.9% | 11,851,363 | 325,790 |
| 2025-11-26 | 6,230.00 | 52.77 | 84.96 | 58.03 | 93.9 | 70.4 | -28.1766 | -41.3874 | 13.2108 | 6,116.33 | 6,100.64 | 5,852.90 | 21.2 | 26.9 | 0.0843 | 0.0439 | 65.1 | 0.2% | 3.8% | 11,983,494 | 360,105 |
| 2025-11-25 | 6,010.00 | 46.61 | 31.98 | 44.93 | 40.3 | 46.9 | -43.4864 | -44.6901 | 1.2038 | 6,104.37 | 6,096.26 | 5,846.56 | 21.1 | 27.3 | 0.0819 | 0.0452 | -44.1 | 133.9% | 134.7% | 11,754,357 | -7,747 |
| 2025-11-24 | 5,990.00 | 46.01 | 19.00 | 43.56 | 35.0 | 53.5 | -39.9947 | -44.9911 | 4.9964 | 6,114.30 | 6,099.18 | 5,843.81 | 21.2 | 29.3 | 0.0832 | 0.0452 | -43.3 | -29.5% | -30.8% | 11,525,573 | -337,078 |
| 2025-11-21 | 6,100.00 | 48.79 | 39.97 | 49.36 | 68.9 | 72.0 | -32.9200 | -46.2402 | 13.3202 | 6,127.39 | 6,102.88 | 5,841.36 | 21.1 | 30.4 | 0.0828 | 0.0447 | -33.6 | 38.0% | 36.4% | 11,623,389 | -5,382 |
| 2025-11-20 | 6,170.00 | 50.60 | 61.58 | 53.23 | 80.7 | 75.1 | -34.6112 | -49.5702 | 14.9590 | 6,130.27 | 6,102.98 | 5,837.01 | 21.3 | 33.0 | 0.0829 | 0.0450 | 83.2 | -57.0% | -57.4% | 11,762,104 | 5,470 |
| 2025-11-19 | 6,220.00 | 51.87 | 76.33 | 55.91 | 89.1 | 69.4 | -43.3937 | -53.3100 | 9.9163 | 6,126.09 | 6,100.71 | 5,831.41 | 20.4 | 31.2 | 0.0838 | 0.0458 | 68.5 | 82.9% | 92.5% | 11,862,651 | -28,352 |
| 2025-11-18 | 5,910.00 | 43.72 | 8.15 | 39.78 | 35.5 | 49.7 | -59.0630 | -55.7890 | -3.2740 | 6,116.20 | 6,096.67 | 5,824.88 | 19.4 | 29.0 | 0.0821 | 0.0459 | -134.3 | -4.8% | -7.4% | 11,628,771 | -343,424 |
| 2025-11-17 | 6,070.00 | 47.58 | 31.76 | 47.46 | 60.9 | 63.8 | -46.6401 | -54.9705 | 8.3305 | 6,137.91 | 6,102.99 | 5,823.45 | 19.6 | 31.4 | 0.0773 | 0.0456 | -21.2 | 65.5% | 65.2% | 11,756,634 | -336,471 |
2025-12-05
종가 6,710.00
RSI14 / RSI2 / RSI7
60.6 / 62.4 / 65.4
StochRSI K / D
72.4 / 76.1
MACD / Sig / Hist
122.259 / 46.338 / 75.921
EMA20 / 60 / 120
6,327 / 6,188 / 5,991
ADX14 / ADX7
30.5 / 49.8
BBW
0.1583
ATR14_n
0.0428
CCI20
152.2
VolChg1d
-55.8%
ValChg1d
-54.9%
OBV
-641,227
OBV_Chg3d
142,712
2025-12-04
종가 6,580.00
RSI14 / RSI2 / RSI7
58.0 / 43.6 / 61.1
StochRSI K / D
61.4 / 79.8
MACD / Sig / Hist
102.242 / 27.357 / 74.885
EMA20 / 60 / 120
6,287 / 6,171 / 5,979
ADX14 / ADX7
28.6 / 45.6
BBW
0.1515
ATR14_n
0.0442
CCI20
216.5
VolChg1d
4.2%
ValChg1d
-0.2%
OBV
-798,348
OBV_Chg3d
375,957
2025-12-03
종가 6,870.00
RSI14 / RSI2 / RSI7
67.0 / 98.9 / 80.3
StochRSI K / D
100.0 / 98.3
MACD / Sig / Hist
88.432 / 8.622 / 79.811
EMA20 / 60 / 120
6,256 / 6,154 / 5,900
ADX14 / ADX7
26.4 / 40.4
BBW
0.1454
ATR14_n
0.0398
CCI20
333.2
VolChg1d
-12.6%
ValChg1d
-8.9%
OBV
12,817,511
OBV_Chg3d
848,533
2025-12-02
종가 6,590.00
RSI14 / RSI2 / RSI7
61.7 / 97.1 / 73.4
StochRSI K / D
100.0 / 96.5
MACD / Sig / Hist
40.005 / -11.331 / 51.336
EMA20 / 60 / 120
6,192 / 6,130 / 5,884
ADX14 / ADX7
24.3 / 34.7
BBW
0.1062
ATR14_n
0.0403
CCI20
314.1
VolChg1d
233.4%
ValChg1d
247.6%
OBV
12,476,436
OBV_Chg3d
625,073
2025-12-01
종가 6,320.00
RSI14 / RSI2 / RSI7
55.2 / 88.1 / 62.4
StochRSI K / D
100.0 / 93.0
MACD / Sig / Hist
6.121 / -24.165 / 30.286
EMA20 / 60 / 120
6,150 / 6,114 / 5,872
ADX14 / ADX7
22.3 / 28.9
BBW
0.0898
ATR14_n
0.0395
CCI20
151.5
VolChg1d
-0.4%
ValChg1d
1.0%
OBV
12,086,070
OBV_Chg3d
102,576
2025-11-28
종가 6,230.00
RSI14 / RSI2 / RSI7
52.7 / 74.7 / 57.4
StochRSI K / D
99.3 / 86.0
MACD / Sig / Hist
-9.726 / -31.737 / 22.011
EMA20 / 60 / 120
6,132 / 6,107 / 5,864
ADX14 / ADX7
21.8 / 27.3
BBW
0.0870
ATR14_n
0.0417
CCI20
105.5
VolChg1d
-11.0%
ValChg1d
-10.1%
OBV
11,968,978
OBV_Chg3d
214,621
2025-11-27
종가 6,170.00
RSI14 / RSI2 / RSI7
51.0 / 59.6 / 54.0
StochRSI K / D
75.1 / 72.7
MACD / Sig / Hist
-20.647 / -37.239 / 16.592
EMA20 / 60 / 120
6,121 / 6,103 / 5,858
ADX14 / ADX7
21.5 / 27.1
BBW
0.0851
ATR14_n
0.0440
CCI20
78.1
VolChg1d
-42.3%
ValChg1d
-42.9%
OBV
11,851,363
OBV_Chg3d
325,790
2025-11-26
종가 6,230.00
RSI14 / RSI2 / RSI7
52.8 / 85.0 / 58.0
StochRSI K / D
93.9 / 70.4
MACD / Sig / Hist
-28.177 / -41.387 / 13.211
EMA20 / 60 / 120
6,116 / 6,101 / 5,853
ADX14 / ADX7
21.2 / 26.9
BBW
0.0843
ATR14_n
0.0439
CCI20
65.1
VolChg1d
0.2%
ValChg1d
3.8%
OBV
11,983,494
OBV_Chg3d
360,105
2025-11-25
종가 6,010.00
RSI14 / RSI2 / RSI7
46.6 / 32.0 / 44.9
StochRSI K / D
40.3 / 46.9
MACD / Sig / Hist
-43.486 / -44.690 / 1.204
EMA20 / 60 / 120
6,104 / 6,096 / 5,847
ADX14 / ADX7
21.1 / 27.3
BBW
0.0819
ATR14_n
0.0452
CCI20
-44.1
VolChg1d
133.9%
ValChg1d
134.7%
OBV
11,754,357
OBV_Chg3d
-7,747
2025-11-24
종가 5,990.00
RSI14 / RSI2 / RSI7
46.0 / 19.0 / 43.6
StochRSI K / D
35.0 / 53.5
MACD / Sig / Hist
-39.995 / -44.991 / 4.996
EMA20 / 60 / 120
6,114 / 6,099 / 5,844
ADX14 / ADX7
21.2 / 29.3
BBW
0.0832
ATR14_n
0.0452
CCI20
-43.3
VolChg1d
-29.5%
ValChg1d
-30.8%
OBV
11,525,573
OBV_Chg3d
-337,078
2025-11-21
종가 6,100.00
RSI14 / RSI2 / RSI7
48.8 / 40.0 / 49.4
StochRSI K / D
68.9 / 72.0
MACD / Sig / Hist
-32.920 / -46.240 / 13.320
EMA20 / 60 / 120
6,127 / 6,103 / 5,841
ADX14 / ADX7
21.1 / 30.4
BBW
0.0828
ATR14_n
0.0447
CCI20
-33.6
VolChg1d
38.0%
ValChg1d
36.4%
OBV
11,623,389
OBV_Chg3d
-5,382
2025-11-20
종가 6,170.00
RSI14 / RSI2 / RSI7
50.6 / 61.6 / 53.2
StochRSI K / D
80.7 / 75.1
MACD / Sig / Hist
-34.611 / -49.570 / 14.959
EMA20 / 60 / 120
6,130 / 6,103 / 5,837
ADX14 / ADX7
21.3 / 33.0
BBW
0.0829
ATR14_n
0.0450
CCI20
83.2
VolChg1d
-57.0%
ValChg1d
-57.4%
OBV
11,762,104
OBV_Chg3d
5,470
2025-11-19
종가 6,220.00
RSI14 / RSI2 / RSI7
51.9 / 76.3 / 55.9
StochRSI K / D
89.1 / 69.4
MACD / Sig / Hist
-43.394 / -53.310 / 9.916
EMA20 / 60 / 120
6,126 / 6,101 / 5,831
ADX14 / ADX7
20.4 / 31.2
BBW
0.0838
ATR14_n
0.0458
CCI20
68.5
VolChg1d
82.9%
ValChg1d
92.5%
OBV
11,862,651
OBV_Chg3d
-28,352
2025-11-18
종가 5,910.00
RSI14 / RSI2 / RSI7
43.7 / 8.2 / 39.8
StochRSI K / D
35.5 / 49.7
MACD / Sig / Hist
-59.063 / -55.789 / -3.274
EMA20 / 60 / 120
6,116 / 6,097 / 5,825
ADX14 / ADX7
19.4 / 29.0
BBW
0.0821
ATR14_n
0.0459
CCI20
-134.3
VolChg1d
-4.8%
ValChg1d
-7.4%
OBV
11,628,771
OBV_Chg3d
-343,424
2025-11-17
종가 6,070.00
RSI14 / RSI2 / RSI7
47.6 / 31.8 / 47.5
StochRSI K / D
60.9 / 63.8
MACD / Sig / Hist
-46.640 / -54.971 / 8.331
EMA20 / 60 / 120
6,138 / 6,103 / 5,823
ADX14 / ADX7
19.6 / 31.4
BBW
0.0773
ATR14_n
0.0456
CCI20
-21.2
VolChg1d
65.5%
ValChg1d
65.2%
OBV
11,756,634
OBV_Chg3d
-336,471
