예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
CMG제약
058820
KOSDAQ
1,990.00
기준일: 2025-12-05
-9 (-0.45%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
453,659
코드
058820
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.4 · 강한 모멘텀 (RSI2 44.3, RSI7 69.9)
추세 강함 (ADX 28.7)
변동성 낮음 (~0%)
거래대금 보통 (약 9.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.4 / 44.3 / 69.9
RSI 64.4 · 강한 모멘텀 (RSI2 44.3, RSI7 69.9)
StochRSI (K/D)
82.2 / 84.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
49.37 / 27.75 / 21.62
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,895 / 1,875 / 1,926
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.7 / 54.6
추세 강함 (ADX 28.7)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
3.02%
일 평균 변동폭 (가격 대비 비율)
CCI20
99.1
±100 돌파는 과열/침체 신호로 사용
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 | 1,990.00 | 64.38 | 44.27 | 69.88 | 82.2 | 84.8 | 49.3664 | 27.7511 | 21.6153 | 1,894.84 | 1,874.53 | 1,926.49 | 28.7 | 54.6 | 0.2113 | 0.0302 | 99.1 | -37.2% | -37.5% | -2,456,365 | -256,807 |
| 2025-12-04 | 1,999.00 | 65.81 | 73.01 | 73.30 | 87.3 | 87.5 | 47.2286 | 22.3472 | 24.8813 | 1,884.82 | 1,870.61 | 1,925.43 | 27.4 | 54.7 | 0.2147 | 0.0309 | 134.7 | 37.4% | 38.1% | -2,002,706 | -459,780 |
| 2025-12-03 | 1,989.00 | 65.00 | 57.78 | 72.00 | 84.5 | 87.6 | 42.8926 | 16.1210 | 26.7716 | 1,872.80 | 1,866.20 | 1,914.20 | 25.2 | 51.2 | 0.2084 | 0.0315 | 142.1 | -19.9% | -20.0% | 274,486,680 | -2,219,909 |
| 2025-12-02 | 1,990.00 | 65.15 | 59.46 | 72.30 | 85.0 | 90.8 | 37.7573 | 9.4281 | 28.3292 | 1,860.57 | 1,862.03 | 1,912.94 | 23.2 | 48.1 | 0.1962 | 0.0330 | 176.5 | -36.7% | -37.5% | 275,012,402 | 1,721,667 |
| 2025-12-01 | 2,015.00 | 68.62 | 93.34 | 79.48 | 97.5 | 96.7 | 30.5518 | 2.3458 | 28.2060 | 1,846.95 | 1,857.69 | 1,911.65 | 20.9 | 43.5 | 0.1787 | 0.0337 | 244.4 | -69.6% | -69.7% | 275,669,034 | 3,287,942 |
| 2025-11-28 | 2,020.00 | 69.30 | 98.97 | 80.85 | 100.0 | 95.8 | 18.3652 | -4.7057 | 23.0709 | 1,829.26 | 1,852.36 | 1,909.91 | 18.3 | 37.8 | 0.1478 | 0.0341 | 287.1 | 275.5% | 300.1% | 276,706,589 | 5,435,580 |
| 2025-11-27 | 1,896.00 | 60.13 | 95.91 | 69.70 | 100.0 | 91.6 | 2.0343 | -10.4734 | 12.5077 | 1,809.18 | 1,846.68 | 1,908.06 | 15.5 | 31.2 | 0.0992 | 0.0323 | 175.8 | -18.1% | -16.0% | 273,290,735 | 2,432,548 |
| 2025-11-26 | 1,850.00 | 55.55 | 90.84 | 62.82 | 98.5 | 83.3 | -6.2139 | -13.6004 | 7.3865 | 1,800.04 | 1,845.01 | 1,908.26 | 14.0 | 26.8 | 0.0842 | 0.0331 | 115.1 | 168.9% | 176.2% | 272,381,092 | 2,070,018 |
| 2025-11-25 | 1,801.00 | 49.86 | 73.02 | 53.08 | 74.7 | 68.0 | -11.9676 | -15.4470 | 3.4794 | 1,794.78 | 1,844.84 | 1,909.24 | 12.9 | 23.0 | 0.0830 | 0.0337 | 16.6 | -24.6% | -23.4% | 271,271,009 | 662,405 |
| 2025-11-24 | 1,774.00 | 46.34 | 41.81 | 46.46 | 60.1 | 61.2 | -14.1482 | -16.3168 | 2.1686 | 1,794.12 | 1,846.32 | 1,911.06 | 12.5 | 21.3 | 0.0940 | 0.0348 | 1.1 | 83.9% | 84.1% | 270,858,187 | 816,715 |
| 2025-11-21 | 1,772.00 | 46.08 | 39.21 | 45.97 | 59.0 | 62.4 | -13.9767 | -16.8590 | 2.8823 | 1,796.24 | 1,848.78 | 1,913.37 | 12.0 | 19.3 | 0.1035 | 0.0340 | -37.6 | -47.5% | -48.7% | 270,311,074 | -441,466 |
| 2025-11-20 | 1,812.00 | 50.64 | 70.96 | 54.41 | 78.0 | 65.8 | -13.3507 | -17.5795 | 4.2288 | 1,798.79 | 1,851.38 | 1,915.74 | 12.3 | 19.9 | 0.1035 | 0.0334 | -17.2 | -20.2% | -17.2% | 270,608,604 | -611,275 |
| 2025-11-19 | 1,745.00 | 41.67 | 9.72 | 38.10 | 40.5 | 53.6 | -16.4304 | -18.6367 | 2.2064 | 1,797.40 | 1,852.71 | 1,917.49 | 12.5 | 20.5 | 0.1034 | 0.0344 | -87.6 | 52.2% | 49.9% | 270,041,472 | -1,689,633 |
| 2025-11-18 | 1,771.00 | 44.59 | 16.45 | 43.25 | 52.7 | 66.6 | -13.3003 | -19.1883 | 5.8880 | 1,802.92 | 1,856.36 | 1,920.39 | 13.4 | 23.5 | 0.1002 | 0.0347 | -38.3 | -8.6% | -10.6% | 270,752,540 | -91,449 |
| 2025-11-17 | 1,811.00 | 49.55 | 35.22 | 52.61 | 73.5 | 80.4 | -11.7590 | -20.6603 | 8.9014 | 1,806.28 | 1,859.26 | 1,922.90 | 14.0 | 25.7 | 0.0996 | 0.0342 | 73.6 | -42.4% | -43.7% | 271,219,879 | 1,445,354 |
2025-12-05
종가 1,990.00
RSI14 / RSI2 / RSI7
64.4 / 44.3 / 69.9
StochRSI K / D
82.2 / 84.8
MACD / Sig / Hist
49.366 / 27.751 / 21.615
EMA20 / 60 / 120
1,895 / 1,875 / 1,926
ADX14 / ADX7
28.7 / 54.6
BBW
0.2113
ATR14_n
0.0302
CCI20
99.1
VolChg1d
-37.2%
ValChg1d
-37.5%
OBV
-2,456,365
OBV_Chg3d
-256,807
2025-12-04
종가 1,999.00
RSI14 / RSI2 / RSI7
65.8 / 73.0 / 73.3
StochRSI K / D
87.3 / 87.5
MACD / Sig / Hist
47.229 / 22.347 / 24.881
EMA20 / 60 / 120
1,885 / 1,871 / 1,925
ADX14 / ADX7
27.4 / 54.7
BBW
0.2147
ATR14_n
0.0309
CCI20
134.7
VolChg1d
37.4%
ValChg1d
38.1%
OBV
-2,002,706
OBV_Chg3d
-459,780
2025-12-03
종가 1,989.00
RSI14 / RSI2 / RSI7
65.0 / 57.8 / 72.0
StochRSI K / D
84.5 / 87.6
MACD / Sig / Hist
42.893 / 16.121 / 26.772
EMA20 / 60 / 120
1,873 / 1,866 / 1,914
ADX14 / ADX7
25.2 / 51.2
BBW
0.2084
ATR14_n
0.0315
CCI20
142.1
VolChg1d
-19.9%
ValChg1d
-20.0%
OBV
274,486,680
OBV_Chg3d
-2,219,909
2025-12-02
종가 1,990.00
RSI14 / RSI2 / RSI7
65.2 / 59.5 / 72.3
StochRSI K / D
85.0 / 90.8
MACD / Sig / Hist
37.757 / 9.428 / 28.329
EMA20 / 60 / 120
1,861 / 1,862 / 1,913
ADX14 / ADX7
23.2 / 48.1
BBW
0.1962
ATR14_n
0.0330
CCI20
176.5
VolChg1d
-36.7%
ValChg1d
-37.5%
OBV
275,012,402
OBV_Chg3d
1,721,667
2025-12-01
종가 2,015.00
RSI14 / RSI2 / RSI7
68.6 / 93.3 / 79.5
StochRSI K / D
97.5 / 96.7
MACD / Sig / Hist
30.552 / 2.346 / 28.206
EMA20 / 60 / 120
1,847 / 1,858 / 1,912
ADX14 / ADX7
20.9 / 43.5
BBW
0.1787
ATR14_n
0.0337
CCI20
244.4
VolChg1d
-69.6%
ValChg1d
-69.7%
OBV
275,669,034
OBV_Chg3d
3,287,942
2025-11-28
종가 2,020.00
RSI14 / RSI2 / RSI7
69.3 / 99.0 / 80.9
StochRSI K / D
100.0 / 95.8
MACD / Sig / Hist
18.365 / -4.706 / 23.071
EMA20 / 60 / 120
1,829 / 1,852 / 1,910
ADX14 / ADX7
18.3 / 37.8
BBW
0.1478
ATR14_n
0.0341
CCI20
287.1
VolChg1d
275.5%
ValChg1d
300.1%
OBV
276,706,589
OBV_Chg3d
5,435,580
2025-11-27
종가 1,896.00
RSI14 / RSI2 / RSI7
60.1 / 95.9 / 69.7
StochRSI K / D
100.0 / 91.6
MACD / Sig / Hist
2.034 / -10.473 / 12.508
EMA20 / 60 / 120
1,809 / 1,847 / 1,908
ADX14 / ADX7
15.5 / 31.2
BBW
0.0992
ATR14_n
0.0323
CCI20
175.8
VolChg1d
-18.1%
ValChg1d
-16.0%
OBV
273,290,735
OBV_Chg3d
2,432,548
2025-11-26
종가 1,850.00
RSI14 / RSI2 / RSI7
55.6 / 90.8 / 62.8
StochRSI K / D
98.5 / 83.3
MACD / Sig / Hist
-6.214 / -13.600 / 7.387
EMA20 / 60 / 120
1,800 / 1,845 / 1,908
ADX14 / ADX7
14.0 / 26.8
BBW
0.0842
ATR14_n
0.0331
CCI20
115.1
VolChg1d
168.9%
ValChg1d
176.2%
OBV
272,381,092
OBV_Chg3d
2,070,018
2025-11-25
종가 1,801.00
RSI14 / RSI2 / RSI7
49.9 / 73.0 / 53.1
StochRSI K / D
74.7 / 68.0
MACD / Sig / Hist
-11.968 / -15.447 / 3.479
EMA20 / 60 / 120
1,795 / 1,845 / 1,909
ADX14 / ADX7
12.9 / 23.0
BBW
0.0830
ATR14_n
0.0337
CCI20
16.6
VolChg1d
-24.6%
ValChg1d
-23.4%
OBV
271,271,009
OBV_Chg3d
662,405
2025-11-24
종가 1,774.00
RSI14 / RSI2 / RSI7
46.3 / 41.8 / 46.5
StochRSI K / D
60.1 / 61.2
MACD / Sig / Hist
-14.148 / -16.317 / 2.169
EMA20 / 60 / 120
1,794 / 1,846 / 1,911
ADX14 / ADX7
12.5 / 21.3
BBW
0.0940
ATR14_n
0.0348
CCI20
1.1
VolChg1d
83.9%
ValChg1d
84.1%
OBV
270,858,187
OBV_Chg3d
816,715
2025-11-21
종가 1,772.00
RSI14 / RSI2 / RSI7
46.1 / 39.2 / 46.0
StochRSI K / D
59.0 / 62.4
MACD / Sig / Hist
-13.977 / -16.859 / 2.882
EMA20 / 60 / 120
1,796 / 1,849 / 1,913
ADX14 / ADX7
12.0 / 19.3
BBW
0.1035
ATR14_n
0.0340
CCI20
-37.6
VolChg1d
-47.5%
ValChg1d
-48.7%
OBV
270,311,074
OBV_Chg3d
-441,466
2025-11-20
종가 1,812.00
RSI14 / RSI2 / RSI7
50.6 / 71.0 / 54.4
StochRSI K / D
78.0 / 65.8
MACD / Sig / Hist
-13.351 / -17.580 / 4.229
EMA20 / 60 / 120
1,799 / 1,851 / 1,916
ADX14 / ADX7
12.3 / 19.9
BBW
0.1035
ATR14_n
0.0334
CCI20
-17.2
VolChg1d
-20.2%
ValChg1d
-17.2%
OBV
270,608,604
OBV_Chg3d
-611,275
2025-11-19
종가 1,745.00
RSI14 / RSI2 / RSI7
41.7 / 9.7 / 38.1
StochRSI K / D
40.5 / 53.6
MACD / Sig / Hist
-16.430 / -18.637 / 2.206
EMA20 / 60 / 120
1,797 / 1,853 / 1,917
ADX14 / ADX7
12.5 / 20.5
BBW
0.1034
ATR14_n
0.0344
CCI20
-87.6
VolChg1d
52.2%
ValChg1d
49.9%
OBV
270,041,472
OBV_Chg3d
-1,689,633
2025-11-18
종가 1,771.00
RSI14 / RSI2 / RSI7
44.6 / 16.5 / 43.3
StochRSI K / D
52.7 / 66.6
MACD / Sig / Hist
-13.300 / -19.188 / 5.888
EMA20 / 60 / 120
1,803 / 1,856 / 1,920
ADX14 / ADX7
13.4 / 23.5
BBW
0.1002
ATR14_n
0.0347
CCI20
-38.3
VolChg1d
-8.6%
ValChg1d
-10.6%
OBV
270,752,540
OBV_Chg3d
-91,449
2025-11-17
종가 1,811.00
RSI14 / RSI2 / RSI7
49.6 / 35.2 / 52.6
StochRSI K / D
73.5 / 80.4
MACD / Sig / Hist
-11.759 / -20.660 / 8.901
EMA20 / 60 / 120
1,806 / 1,859 / 1,923
ADX14 / ADX7
14.0 / 25.7
BBW
0.0996
ATR14_n
0.0342
CCI20
73.6
VolChg1d
-42.4%
ValChg1d
-43.7%
OBV
271,219,879
OBV_Chg3d
1,445,354
