예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
쏠리드
050890
KOSDAQ
8,030.00
기준일: 2025-12-05
-220 (-2.67%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,711,832
코드
050890
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.4 · 모멘텀 양호 (RSI2 48.1, RSI7 63.9)
추세 양호 (ADX 24.5)
변동성 낮음 (~0%)
거래대금 양호 (약 137.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.4 / 48.1 / 63.9
RSI 58.4 · 모멘텀 양호 (RSI2 48.1, RSI7 63.9)
StochRSI (K/D)
76.9 / 86.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
137.32 / 60.93 / 76.39
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,631 / 7,322 / 7,031
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.5 / 35.4
추세 양호 (ADX 24.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.56%
일 평균 변동폭 (가격 대비 비율)
CCI20
117.8
±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
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 | 8,030.00 | 58.44 | 48.06 | 63.87 | 76.9 | 86.9 | 137.3183 | 60.9277 | 76.3906 | 7,631.18 | 7,322.21 | 7,031.07 | 24.5 | 35.4 | 0.1934 | 0.0456 | 117.8 | -44.6% | -46.1% | 30,088,923 | 4,157,113 |
| 2025-12-04 | 8,250.00 | 63.21 | 99.22 | 76.05 | 100.0 | 96.8 | 116.6117 | 41.8300 | 74.7817 | 7,589.20 | 7,298.22 | 7,014.28 | 23.5 | 32.8 | 0.1851 | 0.0431 | 163.7 | 11.4% | 14.4% | 31,800,755 | 6,613,280 |
| 2025-12-03 | 8,030.00 | 60.19 | 98.33 | 71.37 | 100.0 | 93.7 | 66.0609 | 23.0971 | 42.9638 | 7,519.64 | 7,274.32 | 7,041.61 | 21.8 | 26.5 | 0.1679 | 0.0434 | 119.2 | 273.0% | 284.5% | 367,912,894 | 4,426,098 |
| 2025-12-02 | 7,790.00 | 56.58 | 95.60 | 64.97 | 100.0 | 87.4 | 23.0090 | 12.3562 | 10.6528 | 7,465.92 | 7,248.70 | 7,025.00 | 20.2 | 19.9 | 0.1990 | 0.0432 | 39.3 | -17.8% | -16.4% | 365,136,323 | 2,361,082 |
| 2025-12-01 | 7,660.00 | 54.51 | 92.09 | 60.91 | 100.0 | 74.8 | -7.8393 | 9.6930 | -17.5322 | 7,431.80 | 7,230.36 | 7,012.15 | 19.8 | 16.4 | 0.2255 | 0.0454 | 13.9 | 27.2% | 29.8% | 364,391,988 | 917,003 |
| 2025-11-28 | 7,510.00 | 52.06 | 85.40 | 55.85 | 65.2 | 49.5 | -33.8625 | 14.0760 | -47.9385 | 7,407.78 | 7,215.79 | 7,001.26 | 19.4 | 12.8 | 0.2397 | 0.0474 | -30.9 | 1.7% | 4.9% | 363,486,796 | 805,453 |
| 2025-11-27 | 7,280.00 | 48.07 | 58.38 | 46.80 | 38.0 | 33.9 | -51.3122 | 26.0607 | -77.3729 | 7,397.02 | 7,205.82 | 6,992.71 | 19.7 | 11.7 | 0.2443 | 0.0498 | -56.4 | -11.8% | -12.7% | 362,775,241 | 831,578 |
| 2025-11-26 | 7,350.00 | 49.23 | 81.27 | 49.44 | 45.9 | 29.8 | -49.4200 | 45.4039 | -94.8239 | 7,409.34 | 7,203.30 | 6,987.88 | 20.2 | 11.9 | 0.2654 | 0.0505 | -66.1 | 7.6% | 10.3% | 363,474,985 | 848,932 |
| 2025-11-25 | 7,170.00 | 46.13 | 62.22 | 42.26 | 24.7 | 13.6 | -53.4132 | 69.1099 | -122.5231 | 7,415.59 | 7,198.33 | 6,981.79 | 21.0 | 13.6 | 0.2913 | 0.0535 | -91.3 | 8.1% | 11.2% | 362,681,343 | -663,838 |
| 2025-11-24 | 6,970.00 | 42.52 | 13.18 | 33.21 | 0.0 | 2.5 | -39.4058 | 99.7407 | -139.1465 | 7,441.44 | 7,199.29 | 6,978.63 | 22.2 | 14.6 | 0.2883 | 0.0556 | -112.2 | -5.1% | -7.2% | 361,943,663 | -715,231 |
| 2025-11-21 | 7,130.00 | 44.75 | 27.42 | 37.21 | 2.5 | 5.1 | -0.5905 | 134.5273 | -135.1178 | 7,491.06 | 7,207.06 | 6,978.77 | 23.6 | 14.3 | 0.2840 | 0.0555 | -95.4 | 4.8% | 2.6% | 362,626,053 | 755,320 |
| 2025-11-20 | 7,280.00 | 46.89 | 55.53 | 41.19 | 11.6 | 7.7 | 32.6697 | 168.3067 | -135.6371 | 7,529.07 | 7,209.68 | 6,976.23 | 24.8 | 15.4 | 0.2874 | 0.0558 | -80.2 | -12.9% | -11.7% | 363,345,181 | -218,408 |
| 2025-11-19 | 7,180.00 | 45.27 | 32.43 | 37.36 | 4.7 | 3.8 | 59.3738 | 202.2160 | -142.8422 | 7,555.29 | 7,207.29 | 6,971.13 | 25.8 | 17.5 | 0.2945 | 0.0593 | -91.3 | -53.4% | -53.0% | 362,658,894 | -172,492 |
| 2025-11-18 | 7,110.00 | 44.16 | 17.42 | 34.81 | 0.0 | 2.9 | 102.7762 | 237.9265 | -135.1503 | 7,594.79 | 7,208.22 | 6,967.62 | 26.9 | 20.4 | 0.3032 | 0.0614 | -58.2 | 131.2% | 119.2% | 361,870,733 | -2,403,541 |
| 2025-11-17 | 7,500.00 | 49.33 | 45.72 | 43.20 | 8.8 | 5.7 | 163.8057 | 271.7141 | -107.9084 | 7,645.82 | 7,211.55 | 6,965.22 | 27.7 | 22.4 | 0.3144 | 0.0550 | -38.7 | -49.3% | -47.9% | 363,563,589 | -1,723,068 |
2025-12-05
종가 8,030.00
RSI14 / RSI2 / RSI7
58.4 / 48.1 / 63.9
StochRSI K / D
76.9 / 86.9
MACD / Sig / Hist
137.318 / 60.928 / 76.391
EMA20 / 60 / 120
7,631 / 7,322 / 7,031
ADX14 / ADX7
24.5 / 35.4
BBW
0.1934
ATR14_n
0.0456
CCI20
117.8
VolChg1d
-44.6%
ValChg1d
-46.1%
OBV
30,088,923
OBV_Chg3d
4,157,113
2025-12-04
종가 8,250.00
RSI14 / RSI2 / RSI7
63.2 / 99.2 / 76.1
StochRSI K / D
100.0 / 96.8
MACD / Sig / Hist
116.612 / 41.830 / 74.782
EMA20 / 60 / 120
7,589 / 7,298 / 7,014
ADX14 / ADX7
23.5 / 32.8
BBW
0.1851
ATR14_n
0.0431
CCI20
163.7
VolChg1d
11.4%
ValChg1d
14.4%
OBV
31,800,755
OBV_Chg3d
6,613,280
2025-12-03
종가 8,030.00
RSI14 / RSI2 / RSI7
60.2 / 98.3 / 71.4
StochRSI K / D
100.0 / 93.7
MACD / Sig / Hist
66.061 / 23.097 / 42.964
EMA20 / 60 / 120
7,520 / 7,274 / 7,042
ADX14 / ADX7
21.8 / 26.5
BBW
0.1679
ATR14_n
0.0434
CCI20
119.2
VolChg1d
273.0%
ValChg1d
284.5%
OBV
367,912,894
OBV_Chg3d
4,426,098
2025-12-02
종가 7,790.00
RSI14 / RSI2 / RSI7
56.6 / 95.6 / 65.0
StochRSI K / D
100.0 / 87.4
MACD / Sig / Hist
23.009 / 12.356 / 10.653
EMA20 / 60 / 120
7,466 / 7,249 / 7,025
ADX14 / ADX7
20.2 / 19.9
BBW
0.1990
ATR14_n
0.0432
CCI20
39.3
VolChg1d
-17.8%
ValChg1d
-16.4%
OBV
365,136,323
OBV_Chg3d
2,361,082
2025-12-01
종가 7,660.00
RSI14 / RSI2 / RSI7
54.5 / 92.1 / 60.9
StochRSI K / D
100.0 / 74.8
MACD / Sig / Hist
-7.839 / 9.693 / -17.532
EMA20 / 60 / 120
7,432 / 7,230 / 7,012
ADX14 / ADX7
19.8 / 16.4
BBW
0.2255
ATR14_n
0.0454
CCI20
13.9
VolChg1d
27.2%
ValChg1d
29.8%
OBV
364,391,988
OBV_Chg3d
917,003
2025-11-28
종가 7,510.00
RSI14 / RSI2 / RSI7
52.1 / 85.4 / 55.9
StochRSI K / D
65.2 / 49.5
MACD / Sig / Hist
-33.863 / 14.076 / -47.939
EMA20 / 60 / 120
7,408 / 7,216 / 7,001
ADX14 / ADX7
19.4 / 12.8
BBW
0.2397
ATR14_n
0.0474
CCI20
-30.9
VolChg1d
1.7%
ValChg1d
4.9%
OBV
363,486,796
OBV_Chg3d
805,453
2025-11-27
종가 7,280.00
RSI14 / RSI2 / RSI7
48.1 / 58.4 / 46.8
StochRSI K / D
38.0 / 33.9
MACD / Sig / Hist
-51.312 / 26.061 / -77.373
EMA20 / 60 / 120
7,397 / 7,206 / 6,993
ADX14 / ADX7
19.7 / 11.7
BBW
0.2443
ATR14_n
0.0498
CCI20
-56.4
VolChg1d
-11.8%
ValChg1d
-12.7%
OBV
362,775,241
OBV_Chg3d
831,578
2025-11-26
종가 7,350.00
RSI14 / RSI2 / RSI7
49.2 / 81.3 / 49.4
StochRSI K / D
45.9 / 29.8
MACD / Sig / Hist
-49.420 / 45.404 / -94.824
EMA20 / 60 / 120
7,409 / 7,203 / 6,988
ADX14 / ADX7
20.2 / 11.9
BBW
0.2654
ATR14_n
0.0505
CCI20
-66.1
VolChg1d
7.6%
ValChg1d
10.3%
OBV
363,474,985
OBV_Chg3d
848,932
2025-11-25
종가 7,170.00
RSI14 / RSI2 / RSI7
46.1 / 62.2 / 42.3
StochRSI K / D
24.7 / 13.6
MACD / Sig / Hist
-53.413 / 69.110 / -122.523
EMA20 / 60 / 120
7,416 / 7,198 / 6,982
ADX14 / ADX7
21.0 / 13.6
BBW
0.2913
ATR14_n
0.0535
CCI20
-91.3
VolChg1d
8.1%
ValChg1d
11.2%
OBV
362,681,343
OBV_Chg3d
-663,838
2025-11-24
종가 6,970.00
RSI14 / RSI2 / RSI7
42.5 / 13.2 / 33.2
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
-39.406 / 99.741 / -139.147
EMA20 / 60 / 120
7,441 / 7,199 / 6,979
ADX14 / ADX7
22.2 / 14.6
BBW
0.2883
ATR14_n
0.0556
CCI20
-112.2
VolChg1d
-5.1%
ValChg1d
-7.2%
OBV
361,943,663
OBV_Chg3d
-715,231
2025-11-21
종가 7,130.00
RSI14 / RSI2 / RSI7
44.8 / 27.4 / 37.2
StochRSI K / D
2.5 / 5.1
MACD / Sig / Hist
-0.591 / 134.527 / -135.118
EMA20 / 60 / 120
7,491 / 7,207 / 6,979
ADX14 / ADX7
23.6 / 14.3
BBW
0.2840
ATR14_n
0.0555
CCI20
-95.4
VolChg1d
4.8%
ValChg1d
2.6%
OBV
362,626,053
OBV_Chg3d
755,320
2025-11-20
종가 7,280.00
RSI14 / RSI2 / RSI7
46.9 / 55.5 / 41.2
StochRSI K / D
11.6 / 7.7
MACD / Sig / Hist
32.670 / 168.307 / -135.637
EMA20 / 60 / 120
7,529 / 7,210 / 6,976
ADX14 / ADX7
24.8 / 15.4
BBW
0.2874
ATR14_n
0.0558
CCI20
-80.2
VolChg1d
-12.9%
ValChg1d
-11.7%
OBV
363,345,181
OBV_Chg3d
-218,408
2025-11-19
종가 7,180.00
RSI14 / RSI2 / RSI7
45.3 / 32.4 / 37.4
StochRSI K / D
4.7 / 3.8
MACD / Sig / Hist
59.374 / 202.216 / -142.842
EMA20 / 60 / 120
7,555 / 7,207 / 6,971
ADX14 / ADX7
25.8 / 17.5
BBW
0.2945
ATR14_n
0.0593
CCI20
-91.3
VolChg1d
-53.4%
ValChg1d
-53.0%
OBV
362,658,894
OBV_Chg3d
-172,492
2025-11-18
종가 7,110.00
RSI14 / RSI2 / RSI7
44.2 / 17.4 / 34.8
StochRSI K / D
0.0 / 2.9
MACD / Sig / Hist
102.776 / 237.927 / -135.150
EMA20 / 60 / 120
7,595 / 7,208 / 6,968
ADX14 / ADX7
26.9 / 20.4
BBW
0.3032
ATR14_n
0.0614
CCI20
-58.2
VolChg1d
131.2%
ValChg1d
119.2%
OBV
361,870,733
OBV_Chg3d
-2,403,541
2025-11-17
종가 7,500.00
RSI14 / RSI2 / RSI7
49.3 / 45.7 / 43.2
StochRSI K / D
8.8 / 5.7
MACD / Sig / Hist
163.806 / 271.714 / -107.908
EMA20 / 60 / 120
7,646 / 7,212 / 6,965
ADX14 / ADX7
27.7 / 22.4
BBW
0.3144
ATR14_n
0.0550
CCI20
-38.7
VolChg1d
-49.3%
ValChg1d
-47.9%
OBV
363,563,589
OBV_Chg3d
-1,723,068
