예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
경남제약
053950
KOSDAQ
717.00
기준일: 2025-12-05
+0 (+0.00%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
527,596
코드
053950
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 46.1 · 중립 (RSI2 21.3, RSI7 37.3)
추세 약함/조정 (ADX 40.3)
변동성 낮음 (~0%)
거래대금 보통 (약 3.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
46.1 / 21.3 / 37.3
RSI 46.1 · 중립 (RSI2 21.3, RSI7 37.3)
StochRSI (K/D)
1.3 / 2.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-3.36 / 10.22 / -13.59
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
745 / 709 / 680
단기·중기·장기 이동평균 구조
ADX14 / ADX7
40.3 / 15.5
추세 약함/조정 (ADX 40.3)
BBW
0.04%
변동성 낮음 (~0%)
ATR14_n
7.79%
일 평균 변동폭 (가격 대비 비율)
CCI20
-77.0
±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
58.3%
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 | 717.00 | 46.13 | 21.27 | 37.26 | 1.3 | 2.4 | -3.3639 | 10.2228 | -13.5867 | 745.13 | 708.60 | 679.85 | 40.3 | 15.5 | 0.3182 | 0.0779 | -77.0 | 0.2% | 0.2% | 109,392,912 | -1,015,368 |
| 2025-12-04 | 717.00 | 46.13 | 21.27 | 37.26 | 0.9 | 3.6 | -1.4286 | 13.6195 | -15.0481 | 748.09 | 708.32 | 679.23 | 41.8 | 16.6 | 0.3233 | 0.0819 | -82.7 | 7.7% | 7.0% | 109,392,912 | -219,150 |
| 2025-12-03 | 722.00 | 46.77 | 33.99 | 38.81 | 5.6 | 6.3 | 1.0620 | 17.3809 | -16.3189 | 751.36 | 708.29 | 686.08 | 43.3 | 17.9 | 0.3161 | 0.0851 | -84.9 | -38.6% | -39.1% | 633,042,775 | -764,949 |
| 2025-12-02 | 728.00 | 47.52 | 53.03 | 40.55 | 8.2 | 7.0 | 3.7169 | 21.4606 | -17.7438 | 754.45 | 707.83 | 685.47 | 44.7 | 20.8 | 0.3252 | 0.0894 | -98.1 | -25.8% | -24.9% | 633,531,567 | 935,370 |
| 2025-12-01 | 720.00 | 46.46 | 25.04 | 37.35 | 2.5 | 5.7 | 6.4404 | 25.8966 | -19.4562 | 757.24 | 707.15 | 684.76 | 46.2 | 24.2 | 0.3354 | 0.0944 | -86.1 | -11.5% | -13.5% | 632,735,349 | -653,449 |
| 2025-11-28 | 737.00 | 48.38 | 68.29 | 41.41 | 12.8 | 8.9 | 10.6376 | 30.7606 | -20.1231 | 761.15 | 706.71 | 684.17 | 47.5 | 27.1 | 0.3354 | 0.0945 | -78.2 | 52.9% | 55.0% | 633,807,724 | 1,206,625 |
| 2025-11-27 | 727.00 | 47.19 | 35.55 | 38.01 | 6.4 | 5.0 | 14.1090 | 35.7914 | -21.6824 | 763.70 | 705.68 | 683.28 | 48.7 | 29.1 | 0.3266 | 0.0999 | -104.0 | 0.6% | 0.5% | 632,596,197 | -931,662 |
| 2025-11-26 | 728.00 | 47.29 | 37.48 | 38.20 | 6.2 | 3.7 | 19.3528 | 41.2120 | -21.8592 | 767.56 | 704.96 | 682.54 | 50.2 | 33.2 | 0.3195 | 0.1050 | -121.5 | -15.0% | -13.6% | 633,388,798 | -2,415,673 |
| 2025-11-25 | 716.00 | 46.00 | 7.16 | 34.85 | 0.0 | 1.1 | 25.6624 | 46.6768 | -21.0144 | 771.72 | 704.18 | 681.78 | 51.8 | 38.0 | 0.3103 | 0.1120 | -120.8 | -59.3% | -60.0% | 632,601,099 | -5,459,419 |
| 2025-11-24 | 729.00 | 47.16 | 9.71 | 36.69 | 0.0 | 2.2 | 34.5644 | 51.9304 | -17.3661 | 777.59 | 703.78 | 681.21 | 53.5 | 43.6 | 0.3853 | 0.1151 | -77.1 | 0.9% | -3.2% | 633,527,859 | -1,120,753 |
| 2025-11-21 | 760.00 | 49.95 | 16.88 | 41.15 | 0.0 | 4.4 | 44.1001 | 56.2719 | -12.1718 | 782.71 | 702.92 | 680.40 | 55.3 | 49.7 | 0.4646 | 0.1122 | -23.5 | -33.9% | -38.5% | 635,804,471 | -349,602 |
| 2025-11-20 | 817.00 | 55.55 | 52.62 | 50.90 | 11.7 | 8.7 | 52.4733 | 59.3149 | -6.8416 | 785.10 | 700.99 | 679.06 | 56.4 | 54.1 | 0.5354 | 0.1059 | 27.2 | 126.6% | 134.1% | 638,060,518 | 24,044 |
| 2025-11-19 | 791.00 | 53.33 | 8.40 | 45.89 | 0.0 | 5.8 | 56.5937 | 61.0253 | -4.4315 | 781.74 | 697.06 | 676.75 | 56.9 | 56.2 | 0.5972 | 0.1082 | 12.8 | -20.0% | -22.4% | 634,648,612 | -891,994 |
| 2025-11-18 | 815.00 | 55.71 | 14.75 | 49.92 | 0.0 | 11.6 | 63.6770 | 62.1332 | 1.5438 | 780.76 | 693.87 | 674.83 | 57.8 | 60.9 | 0.6502 | 0.1091 | 34.2 | -24.6% | -28.1% | 636,154,073 | -2,467,598 |
| 2025-11-17 | 855.00 | 59.85 | 39.95 | 57.08 | 6.8 | 23.2 | 69.3479 | 61.7472 | 7.6007 | 777.16 | 689.77 | 672.47 | 58.5 | 65.2 | 0.6958 | 0.1056 | 56.1 | -19.0% | -18.5% | 638,036,474 | 14,813,525 |
2025-12-05
종가 717.00
RSI14 / RSI2 / RSI7
46.1 / 21.3 / 37.3
StochRSI K / D
1.3 / 2.4
MACD / Sig / Hist
-3.364 / 10.223 / -13.587
EMA20 / 60 / 120
745 / 709 / 680
ADX14 / ADX7
40.3 / 15.5
BBW
0.3182
ATR14_n
0.0779
CCI20
-77.0
VolChg1d
0.2%
ValChg1d
0.2%
OBV
109,392,912
OBV_Chg3d
-1,015,368
2025-12-04
종가 717.00
RSI14 / RSI2 / RSI7
46.1 / 21.3 / 37.3
StochRSI K / D
0.9 / 3.6
MACD / Sig / Hist
-1.429 / 13.620 / -15.048
EMA20 / 60 / 120
748 / 708 / 679
ADX14 / ADX7
41.8 / 16.6
BBW
0.3233
ATR14_n
0.0819
CCI20
-82.7
VolChg1d
7.7%
ValChg1d
7.0%
OBV
109,392,912
OBV_Chg3d
-219,150
2025-12-03
종가 722.00
RSI14 / RSI2 / RSI7
46.8 / 34.0 / 38.8
StochRSI K / D
5.6 / 6.3
MACD / Sig / Hist
1.062 / 17.381 / -16.319
EMA20 / 60 / 120
751 / 708 / 686
ADX14 / ADX7
43.3 / 17.9
BBW
0.3161
ATR14_n
0.0851
CCI20
-84.9
VolChg1d
-38.6%
ValChg1d
-39.1%
OBV
633,042,775
OBV_Chg3d
-764,949
2025-12-02
종가 728.00
RSI14 / RSI2 / RSI7
47.5 / 53.0 / 40.6
StochRSI K / D
8.2 / 7.0
MACD / Sig / Hist
3.717 / 21.461 / -17.744
EMA20 / 60 / 120
754 / 708 / 685
ADX14 / ADX7
44.7 / 20.8
BBW
0.3252
ATR14_n
0.0894
CCI20
-98.1
VolChg1d
-25.8%
ValChg1d
-24.9%
OBV
633,531,567
OBV_Chg3d
935,370
2025-12-01
종가 720.00
RSI14 / RSI2 / RSI7
46.5 / 25.0 / 37.4
StochRSI K / D
2.5 / 5.7
MACD / Sig / Hist
6.440 / 25.897 / -19.456
EMA20 / 60 / 120
757 / 707 / 685
ADX14 / ADX7
46.2 / 24.2
BBW
0.3354
ATR14_n
0.0944
CCI20
-86.1
VolChg1d
-11.5%
ValChg1d
-13.5%
OBV
632,735,349
OBV_Chg3d
-653,449
2025-11-28
종가 737.00
RSI14 / RSI2 / RSI7
48.4 / 68.3 / 41.4
StochRSI K / D
12.8 / 8.9
MACD / Sig / Hist
10.638 / 30.761 / -20.123
EMA20 / 60 / 120
761 / 707 / 684
ADX14 / ADX7
47.5 / 27.1
BBW
0.3354
ATR14_n
0.0945
CCI20
-78.2
VolChg1d
52.9%
ValChg1d
55.0%
OBV
633,807,724
OBV_Chg3d
1,206,625
2025-11-27
종가 727.00
RSI14 / RSI2 / RSI7
47.2 / 35.6 / 38.0
StochRSI K / D
6.4 / 5.0
MACD / Sig / Hist
14.109 / 35.791 / -21.682
EMA20 / 60 / 120
764 / 706 / 683
ADX14 / ADX7
48.7 / 29.1
BBW
0.3266
ATR14_n
0.0999
CCI20
-104.0
VolChg1d
0.6%
ValChg1d
0.5%
OBV
632,596,197
OBV_Chg3d
-931,662
2025-11-26
종가 728.00
RSI14 / RSI2 / RSI7
47.3 / 37.5 / 38.2
StochRSI K / D
6.2 / 3.7
MACD / Sig / Hist
19.353 / 41.212 / -21.859
EMA20 / 60 / 120
768 / 705 / 683
ADX14 / ADX7
50.2 / 33.2
BBW
0.3195
ATR14_n
0.1050
CCI20
-121.5
VolChg1d
-15.0%
ValChg1d
-13.6%
OBV
633,388,798
OBV_Chg3d
-2,415,673
2025-11-25
종가 716.00
RSI14 / RSI2 / RSI7
46.0 / 7.2 / 34.9
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
25.662 / 46.677 / -21.014
EMA20 / 60 / 120
772 / 704 / 682
ADX14 / ADX7
51.8 / 38.0
BBW
0.3103
ATR14_n
0.1120
CCI20
-120.8
VolChg1d
-59.3%
ValChg1d
-60.0%
OBV
632,601,099
OBV_Chg3d
-5,459,419
2025-11-24
종가 729.00
RSI14 / RSI2 / RSI7
47.2 / 9.7 / 36.7
StochRSI K / D
0.0 / 2.2
MACD / Sig / Hist
34.564 / 51.930 / -17.366
EMA20 / 60 / 120
778 / 704 / 681
ADX14 / ADX7
53.5 / 43.6
BBW
0.3853
ATR14_n
0.1151
CCI20
-77.1
VolChg1d
0.9%
ValChg1d
-3.2%
OBV
633,527,859
OBV_Chg3d
-1,120,753
2025-11-21
종가 760.00
RSI14 / RSI2 / RSI7
50.0 / 16.9 / 41.2
StochRSI K / D
0.0 / 4.4
MACD / Sig / Hist
44.100 / 56.272 / -12.172
EMA20 / 60 / 120
783 / 703 / 680
ADX14 / ADX7
55.3 / 49.7
BBW
0.4646
ATR14_n
0.1122
CCI20
-23.5
VolChg1d
-33.9%
ValChg1d
-38.5%
OBV
635,804,471
OBV_Chg3d
-349,602
2025-11-20
종가 817.00
RSI14 / RSI2 / RSI7
55.6 / 52.6 / 50.9
StochRSI K / D
11.7 / 8.7
MACD / Sig / Hist
52.473 / 59.315 / -6.842
EMA20 / 60 / 120
785 / 701 / 679
ADX14 / ADX7
56.4 / 54.1
BBW
0.5354
ATR14_n
0.1059
CCI20
27.2
VolChg1d
126.6%
ValChg1d
134.1%
OBV
638,060,518
OBV_Chg3d
24,044
2025-11-19
종가 791.00
RSI14 / RSI2 / RSI7
53.3 / 8.4 / 45.9
StochRSI K / D
0.0 / 5.8
MACD / Sig / Hist
56.594 / 61.025 / -4.432
EMA20 / 60 / 120
782 / 697 / 677
ADX14 / ADX7
56.9 / 56.2
BBW
0.5972
ATR14_n
0.1082
CCI20
12.8
VolChg1d
-20.0%
ValChg1d
-22.4%
OBV
634,648,612
OBV_Chg3d
-891,994
2025-11-18
종가 815.00
RSI14 / RSI2 / RSI7
55.7 / 14.8 / 49.9
StochRSI K / D
0.0 / 11.6
MACD / Sig / Hist
63.677 / 62.133 / 1.544
EMA20 / 60 / 120
781 / 694 / 675
ADX14 / ADX7
57.8 / 60.9
BBW
0.6502
ATR14_n
0.1091
CCI20
34.2
VolChg1d
-24.6%
ValChg1d
-28.1%
OBV
636,154,073
OBV_Chg3d
-2,467,598
2025-11-17
종가 855.00
RSI14 / RSI2 / RSI7
59.9 / 40.0 / 57.1
StochRSI K / D
6.8 / 23.2
MACD / Sig / Hist
69.348 / 61.747 / 7.601
EMA20 / 60 / 120
777 / 690 / 672
ADX14 / ADX7
58.5 / 65.2
BBW
0.6958
ATR14_n
0.1056
CCI20
56.1
VolChg1d
-19.0%
ValChg1d
-18.5%
OBV
638,036,474
OBV_Chg3d
14,813,525
