예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
파루
043200
KOSDAQ
839.00
기준일: 2025-12-05
-23 (-2.67%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
305,059
코드
043200
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 26.1 · 침체 (RSI2 2.6, RSI7 19)
추세 약함/조정 (ADX 10.1)
변동성 낮음 (~0%)
거래대금 보통 (약 2.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
26.1 / 2.6 / 19.0
RSI 26.1 · 침체 (RSI2 2.6, RSI7 19)
StochRSI (K/D)
0.0 / 13.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-42.97 / -40.12 / -2.85
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
918 / 1,011 / 1,062
단기·중기·장기 이동평균 구조
ADX14 / ADX7
10.1 / 19.4
추세 약함/조정 (ADX 10.1)
BBW
0.03%
변동성 낮음 (~0%)
ATR14_n
5.09%
일 평균 변동폭 (가격 대비 비율)
CCI20
-128.7
±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.
66.7%
상승 비율
33.3%
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 | 839.00 | 26.07 | 2.62 | 19.00 | 0.0 | 13.7 | -42.9688 | -40.1176 | -2.8512 | 917.96 | 1,010.53 | 1,062.13 | 10.1 | 19.4 | 0.2227 | 0.0509 | -128.7 | 0.0% | -2.7% | 243,297,810 | -773,972 |
| 2025-12-04 | 862.00 | 29.07 | 6.89 | 24.23 | 19.2 | 27.4 | -40.9852 | -39.4048 | -1.5804 | 926.28 | 1,016.35 | 1,065.88 | 9.9 | 17.0 | 0.2054 | 0.0495 | -108.7 | 86.2% | 82.2% | 243,602,869 | -699,680 |
| 2025-12-03 | 881.00 | 31.90 | 20.94 | 30.09 | 33.7 | 35.6 | -40.1914 | -38.9985 | -1.1929 | 933.04 | 1,018.05 | 1,033.50 | 10.3 | 17.0 | 0.1960 | 0.0483 | -90.8 | -29.0% | -29.5% | 332,011,791 | -294,296 |
| 2025-12-02 | 887.00 | 32.83 | 30.89 | 32.20 | 38.7 | 37.5 | -40.5372 | -38.7003 | -1.8370 | 938.52 | 1,022.69 | 1,036.06 | 10.6 | 18.5 | 0.1903 | 0.0490 | -97.1 | 130.1% | 126.0% | 332,175,617 | 32,161 |
| 2025-12-01 | 903.00 | 35.39 | 84.24 | 38.34 | 50.3 | 36.3 | -40.9999 | -38.2410 | -2.7589 | 943.94 | 1,027.29 | 1,038.56 | 10.8 | 19.7 | 0.1908 | 0.0495 | -89.8 | -38.3% | -38.0% | 332,406,384 | 371,130 |
| 2025-11-28 | 898.00 | 33.90 | 78.42 | 35.03 | 41.3 | 22.3 | -42.6232 | -37.5513 | -5.0720 | 948.25 | 1,031.50 | 1,040.84 | 10.7 | 19.0 | 0.1984 | 0.0518 | -115.4 | 50.3% | 53.7% | 332,306,087 | 126,115 |
| 2025-11-27 | 878.00 | 27.67 | 17.15 | 20.32 | 3.8 | 3.4 | -43.5661 | -36.2833 | -7.2828 | 953.54 | 1,036.03 | 1,043.24 | 10.9 | 19.4 | 0.1948 | 0.0548 | -148.0 | -25.2% | -25.1% | 332,143,456 | -463,352 |
| 2025-11-26 | 876.00 | 27.03 | 3.44 | 18.74 | 0.0 | 2.9 | -42.0995 | -34.4626 | -7.6369 | 961.50 | 1,041.39 | 1,046.02 | 11.2 | 20.6 | 0.1806 | 0.0573 | -174.5 | -66.1% | -66.1% | 332,035,254 | -695,753 |
| 2025-11-25 | 877.00 | 27.14 | 3.59 | 18.90 | 0.0 | 5.7 | -39.4115 | -32.5534 | -6.8582 | 970.50 | 1,046.99 | 1,048.88 | 11.5 | 22.0 | 0.1647 | 0.0595 | -135.9 | 243.7% | 233.4% | 332,179,972 | -751,598 |
| 2025-11-24 | 904.00 | 30.26 | 8.60 | 23.57 | 0.0 | 11.5 | -35.5093 | -30.8388 | -4.6705 | 980.34 | 1,052.76 | 1,051.77 | 11.8 | 23.4 | 0.1522 | 0.0522 | -165.1 | -38.1% | -38.9% | 332,606,808 | -198,436 |
| 2025-11-21 | 916.00 | 31.77 | 12.46 | 26.01 | 2.6 | 23.0 | -32.7612 | -29.6712 | -3.0900 | 988.37 | 1,057.80 | 1,054.25 | 11.6 | 21.7 | 0.1533 | 0.0533 | -148.3 | 58.8% | 52.0% | 332,731,007 | 81,261 |
| 2025-11-20 | 957.00 | 37.74 | 53.59 | 37.37 | 51.5 | 43.3 | -29.9990 | -28.8987 | -1.1003 | 995.99 | 1,062.61 | 1,056.57 | 11.6 | 20.4 | 0.1519 | 0.0503 | -106.5 | -18.8% | -18.2% | 332,931,570 | 115,447 |
| 2025-11-19 | 950.00 | 35.83 | 35.39 | 33.09 | 35.9 | 35.1 | -30.2115 | -28.6236 | -1.5879 | 1,000.09 | 1,066.19 | 1,058.25 | 12.4 | 22.1 | 0.1509 | 0.0524 | -134.0 | -6.5% | -5.3% | 332,805,244 | -186,469 |
| 2025-11-18 | 938.00 | 32.53 | 2.66 | 25.64 | 8.8 | 34.4 | -29.3307 | -28.2267 | -1.1040 | 1,005.37 | 1,070.12 | 1,060.07 | 13.2 | 24.0 | 0.1441 | 0.0528 | -148.2 | -5.3% | -8.4% | 332,649,746 | -503,877 |
| 2025-11-17 | 970.00 | 37.27 | 8.21 | 34.40 | 47.7 | 60.1 | -26.5579 | -27.9507 | 1.3928 | 1,012.46 | 1,074.60 | 1,062.12 | 14.0 | 27.7 | 0.1287 | 0.0518 | -101.0 | 8.5% | 5.8% | 332,816,123 | -548,798 |
2025-12-05
종가 839.00
RSI14 / RSI2 / RSI7
26.1 / 2.6 / 19.0
StochRSI K / D
0.0 / 13.7
MACD / Sig / Hist
-42.969 / -40.118 / -2.851
EMA20 / 60 / 120
918 / 1,011 / 1,062
ADX14 / ADX7
10.1 / 19.4
BBW
0.2227
ATR14_n
0.0509
CCI20
-128.7
VolChg1d
0.0%
ValChg1d
-2.7%
OBV
243,297,810
OBV_Chg3d
-773,972
2025-12-04
종가 862.00
RSI14 / RSI2 / RSI7
29.1 / 6.9 / 24.2
StochRSI K / D
19.2 / 27.4
MACD / Sig / Hist
-40.985 / -39.405 / -1.580
EMA20 / 60 / 120
926 / 1,016 / 1,066
ADX14 / ADX7
9.9 / 17.0
BBW
0.2054
ATR14_n
0.0495
CCI20
-108.7
VolChg1d
86.2%
ValChg1d
82.2%
OBV
243,602,869
OBV_Chg3d
-699,680
2025-12-03
종가 881.00
RSI14 / RSI2 / RSI7
31.9 / 20.9 / 30.1
StochRSI K / D
33.7 / 35.6
MACD / Sig / Hist
-40.191 / -38.999 / -1.193
EMA20 / 60 / 120
933 / 1,018 / 1,033
ADX14 / ADX7
10.3 / 17.0
BBW
0.1960
ATR14_n
0.0483
CCI20
-90.8
VolChg1d
-29.0%
ValChg1d
-29.5%
OBV
332,011,791
OBV_Chg3d
-294,296
2025-12-02
종가 887.00
RSI14 / RSI2 / RSI7
32.8 / 30.9 / 32.2
StochRSI K / D
38.7 / 37.5
MACD / Sig / Hist
-40.537 / -38.700 / -1.837
EMA20 / 60 / 120
939 / 1,023 / 1,036
ADX14 / ADX7
10.6 / 18.5
BBW
0.1903
ATR14_n
0.0490
CCI20
-97.1
VolChg1d
130.1%
ValChg1d
126.0%
OBV
332,175,617
OBV_Chg3d
32,161
2025-12-01
종가 903.00
RSI14 / RSI2 / RSI7
35.4 / 84.2 / 38.3
StochRSI K / D
50.3 / 36.3
MACD / Sig / Hist
-41.000 / -38.241 / -2.759
EMA20 / 60 / 120
944 / 1,027 / 1,039
ADX14 / ADX7
10.8 / 19.7
BBW
0.1908
ATR14_n
0.0495
CCI20
-89.8
VolChg1d
-38.3%
ValChg1d
-38.0%
OBV
332,406,384
OBV_Chg3d
371,130
2025-11-28
종가 898.00
RSI14 / RSI2 / RSI7
33.9 / 78.4 / 35.0
StochRSI K / D
41.3 / 22.3
MACD / Sig / Hist
-42.623 / -37.551 / -5.072
EMA20 / 60 / 120
948 / 1,032 / 1,041
ADX14 / ADX7
10.7 / 19.0
BBW
0.1984
ATR14_n
0.0518
CCI20
-115.4
VolChg1d
50.3%
ValChg1d
53.7%
OBV
332,306,087
OBV_Chg3d
126,115
2025-11-27
종가 878.00
RSI14 / RSI2 / RSI7
27.7 / 17.2 / 20.3
StochRSI K / D
3.8 / 3.4
MACD / Sig / Hist
-43.566 / -36.283 / -7.283
EMA20 / 60 / 120
954 / 1,036 / 1,043
ADX14 / ADX7
10.9 / 19.4
BBW
0.1948
ATR14_n
0.0548
CCI20
-148.0
VolChg1d
-25.2%
ValChg1d
-25.1%
OBV
332,143,456
OBV_Chg3d
-463,352
2025-11-26
종가 876.00
RSI14 / RSI2 / RSI7
27.0 / 3.4 / 18.7
StochRSI K / D
0.0 / 2.9
MACD / Sig / Hist
-42.100 / -34.463 / -7.637
EMA20 / 60 / 120
961 / 1,041 / 1,046
ADX14 / ADX7
11.2 / 20.6
BBW
0.1806
ATR14_n
0.0573
CCI20
-174.5
VolChg1d
-66.1%
ValChg1d
-66.1%
OBV
332,035,254
OBV_Chg3d
-695,753
2025-11-25
종가 877.00
RSI14 / RSI2 / RSI7
27.1 / 3.6 / 18.9
StochRSI K / D
0.0 / 5.7
MACD / Sig / Hist
-39.412 / -32.553 / -6.858
EMA20 / 60 / 120
970 / 1,047 / 1,049
ADX14 / ADX7
11.5 / 22.0
BBW
0.1647
ATR14_n
0.0595
CCI20
-135.9
VolChg1d
243.7%
ValChg1d
233.4%
OBV
332,179,972
OBV_Chg3d
-751,598
2025-11-24
종가 904.00
RSI14 / RSI2 / RSI7
30.3 / 8.6 / 23.6
StochRSI K / D
0.0 / 11.5
MACD / Sig / Hist
-35.509 / -30.839 / -4.671
EMA20 / 60 / 120
980 / 1,053 / 1,052
ADX14 / ADX7
11.8 / 23.4
BBW
0.1522
ATR14_n
0.0522
CCI20
-165.1
VolChg1d
-38.1%
ValChg1d
-38.9%
OBV
332,606,808
OBV_Chg3d
-198,436
2025-11-21
종가 916.00
RSI14 / RSI2 / RSI7
31.8 / 12.5 / 26.0
StochRSI K / D
2.6 / 23.0
MACD / Sig / Hist
-32.761 / -29.671 / -3.090
EMA20 / 60 / 120
988 / 1,058 / 1,054
ADX14 / ADX7
11.6 / 21.7
BBW
0.1533
ATR14_n
0.0533
CCI20
-148.3
VolChg1d
58.8%
ValChg1d
52.0%
OBV
332,731,007
OBV_Chg3d
81,261
2025-11-20
종가 957.00
RSI14 / RSI2 / RSI7
37.7 / 53.6 / 37.4
StochRSI K / D
51.5 / 43.3
MACD / Sig / Hist
-29.999 / -28.899 / -1.100
EMA20 / 60 / 120
996 / 1,063 / 1,057
ADX14 / ADX7
11.6 / 20.4
BBW
0.1519
ATR14_n
0.0503
CCI20
-106.5
VolChg1d
-18.8%
ValChg1d
-18.2%
OBV
332,931,570
OBV_Chg3d
115,447
2025-11-19
종가 950.00
RSI14 / RSI2 / RSI7
35.8 / 35.4 / 33.1
StochRSI K / D
35.9 / 35.1
MACD / Sig / Hist
-30.212 / -28.624 / -1.588
EMA20 / 60 / 120
1,000 / 1,066 / 1,058
ADX14 / ADX7
12.4 / 22.1
BBW
0.1509
ATR14_n
0.0524
CCI20
-134.0
VolChg1d
-6.5%
ValChg1d
-5.3%
OBV
332,805,244
OBV_Chg3d
-186,469
2025-11-18
종가 938.00
RSI14 / RSI2 / RSI7
32.5 / 2.7 / 25.6
StochRSI K / D
8.8 / 34.4
MACD / Sig / Hist
-29.331 / -28.227 / -1.104
EMA20 / 60 / 120
1,005 / 1,070 / 1,060
ADX14 / ADX7
13.2 / 24.0
BBW
0.1441
ATR14_n
0.0528
CCI20
-148.2
VolChg1d
-5.3%
ValChg1d
-8.4%
OBV
332,649,746
OBV_Chg3d
-503,877
2025-11-17
종가 970.00
RSI14 / RSI2 / RSI7
37.3 / 8.2 / 34.4
StochRSI K / D
47.7 / 60.1
MACD / Sig / Hist
-26.558 / -27.951 / 1.393
EMA20 / 60 / 120
1,012 / 1,075 / 1,062
ADX14 / ADX7
14.0 / 27.7
BBW
0.1287
ATR14_n
0.0518
CCI20
-101.0
VolChg1d
8.5%
ValChg1d
5.8%
OBV
332,816,123
OBV_Chg3d
-548,798
