예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
인크레더블버즈
064090
KOSDAQ
1,504.00
기준일: 2025-12-05
+44 (+3.01%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,200,334
코드
064090
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.8 · 강한 모멘텀 (RSI2 92, RSI7 77.3)
추세 약함/조정 (ADX 35.5)
변동성 낮음 (~0%)
거래대금 보통 (약 18.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.8 / 92.0 / 77.3
RSI 62.8 · 강한 모멘텀 (RSI2 92, RSI7 77.3)
StochRSI (K/D)
100.0 / 96.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-35.56 / -93.26 / 57.70
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,294 / 1,562 / 1,881
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.5 / 45.1
추세 약함/조정 (ADX 35.5)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
7.29%
일 평균 변동폭 (가격 대비 비율)
CCI20
331.1
±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.
50%
상승 비율
50%
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 | 1,504.00 | 62.77 | 91.98 | 77.34 | 100.0 | 96.6 | -35.5643 | -93.2596 | 57.6953 | 1,294.40 | 1,561.71 | 1,880.75 | 35.5 | 45.1 | 0.3126 | 0.0729 | 331.1 | -59.3% | -58.0% | 6,679,510 | 3,704,076 |
| 2025-12-04 | 1,460.00 | 60.38 | 89.53 | 74.97 | 100.0 | 93.3 | -60.2676 | -107.6834 | 47.4158 | 1,272.33 | 1,563.67 | 1,887.08 | 34.6 | 39.6 | 0.2395 | 0.0744 | 274.3 | 566.1% | 684.9% | 5,479,176 | 7,452,945 |
| 2025-12-03 | 1,239.00 | 43.43 | 54.65 | 54.44 | 86.8 | 86.5 | -86.4617 | -119.5670 | 33.1054 | 1,252.58 | 1,570.27 | 1,915.21 | 33.8 | 33.8 | 0.1817 | 0.0774 | 47.6 | -91.1% | -91.4% | 80,586,366 | 4,148,227 |
| 2025-12-02 | 1,285.00 | 47.35 | 83.64 | 63.77 | 100.0 | 86.2 | -96.1115 | -127.8434 | 31.7319 | 1,254.01 | 1,581.50 | 1,926.58 | 34.8 | 30.2 | 0.2005 | 0.0761 | 86.9 | 1,279.8% | 1,445.8% | 81,028,653 | 4,366,711 |
| 2025-12-01 | 1,147.00 | 29.69 | 19.95 | 35.23 | 66.7 | 72.4 | -111.7138 | -135.7764 | 24.0625 | 1,250.75 | 1,591.55 | 1,937.36 | 35.8 | 25.9 | 0.2090 | 0.0720 | -82.6 | 60.3% | 55.8% | 76,079,450 | -325,747 |
| 2025-11-28 | 1,180.00 | 32.08 | 37.31 | 42.01 | 79.9 | 78.1 | -115.9523 | -141.7920 | 25.8397 | 1,261.67 | 1,606.62 | 1,950.64 | 36.9 | 29.0 | 0.2214 | 0.0714 | -43.0 | -12.8% | -16.0% | 76,438,139 | 458,532 |
| 2025-11-27 | 1,225.00 | 35.72 | 91.78 | 54.21 | 100.0 | 76.4 | -123.0355 | -148.2519 | 25.2165 | 1,270.26 | 1,621.08 | 1,963.60 | 38.2 | 33.8 | 0.2454 | 0.0671 | -20.1 | -39.7% | -39.0% | 76,661,942 | 574,055 |
| 2025-11-26 | 1,212.00 | 33.70 | 89.58 | 50.66 | 100.0 | 52.7 | -134.8684 | -154.5560 | 19.6876 | 1,275.03 | 1,634.51 | 1,976.01 | 40.2 | 35.5 | 0.2808 | 0.0685 | -48.7 | 293.1% | 323.4% | 76,405,197 | 207,712 |
| 2025-11-25 | 1,125.00 | 17.65 | 1.73 | 11.18 | 0.0 | 5.4 | -146.6862 | -159.4780 | 12.7918 | 1,281.66 | 1,648.83 | 1,988.85 | 42.1 | 38.5 | 0.3284 | 0.0719 | -99.5 | -1.2% | -1.4% | 75,979,607 | -372,543 |
| 2025-11-24 | 1,127.00 | 17.74 | 1.92 | 11.36 | 0.0 | 10.9 | -150.7782 | -162.6759 | 11.8977 | 1,298.15 | 1,666.59 | 2,003.37 | 42.1 | 37.4 | 0.3611 | 0.0749 | -93.7 | -29.1% | -31.1% | 76,087,887 | -58,626 |
| 2025-11-21 | 1,159.00 | 19.22 | 13.55 | 14.56 | 22.3 | 21.8 | -154.0116 | -165.6503 | 11.6388 | 1,316.17 | 1,684.88 | 2,018.10 | 42.2 | 37.2 | 0.3808 | 0.0746 | -93.1 | -24.8% | -24.9% | 76,197,485 | -103,361 |
| 2025-11-20 | 1,160.00 | 19.27 | 14.96 | 14.67 | 23.3 | 21.2 | -159.1565 | -168.5600 | 9.4035 | 1,332.72 | 1,702.71 | 2,032.54 | 42.5 | 37.5 | 0.3899 | 0.0773 | -100.9 | 33.2% | 33.5% | 76,352,150 | -165,677 |
| 2025-11-19 | 1,158.00 | 18.90 | 5.03 | 13.54 | 15.4 | 19.2 | -163.5102 | -170.9109 | 7.4007 | 1,350.90 | 1,721.10 | 2,047.20 | 42.7 | 37.4 | 0.4024 | 0.0809 | -97.6 | -28.9% | -28.9% | 76,146,513 | -156,296 |
| 2025-11-18 | 1,159.00 | 18.94 | 5.18 | 13.62 | 13.6 | 23.0 | -166.4851 | -172.7611 | 6.2760 | 1,371.20 | 1,740.19 | 2,062.14 | 42.9 | 37.4 | 0.4101 | 0.0812 | -105.5 | 0.9% | -3.7% | 76,300,846 | -110,986 |
| 2025-11-17 | 1,215.00 | 21.28 | 32.90 | 18.73 | 38.6 | 32.3 | -167.9623 | -174.3301 | 6.3677 | 1,393.54 | 1,759.89 | 2,077.32 | 43.2 | 38.0 | 0.4063 | 0.0792 | -99.4 | 97.2% | 97.7% | 76,517,827 | 1,335,862 |
2025-12-05
종가 1,504.00
RSI14 / RSI2 / RSI7
62.8 / 92.0 / 77.3
StochRSI K / D
100.0 / 96.6
MACD / Sig / Hist
-35.564 / -93.260 / 57.695
EMA20 / 60 / 120
1,294 / 1,562 / 1,881
ADX14 / ADX7
35.5 / 45.1
BBW
0.3126
ATR14_n
0.0729
CCI20
331.1
VolChg1d
-59.3%
ValChg1d
-58.0%
OBV
6,679,510
OBV_Chg3d
3,704,076
2025-12-04
종가 1,460.00
RSI14 / RSI2 / RSI7
60.4 / 89.5 / 75.0
StochRSI K / D
100.0 / 93.3
MACD / Sig / Hist
-60.268 / -107.683 / 47.416
EMA20 / 60 / 120
1,272 / 1,564 / 1,887
ADX14 / ADX7
34.6 / 39.6
BBW
0.2395
ATR14_n
0.0744
CCI20
274.3
VolChg1d
566.1%
ValChg1d
684.9%
OBV
5,479,176
OBV_Chg3d
7,452,945
2025-12-03
종가 1,239.00
RSI14 / RSI2 / RSI7
43.4 / 54.7 / 54.4
StochRSI K / D
86.8 / 86.5
MACD / Sig / Hist
-86.462 / -119.567 / 33.105
EMA20 / 60 / 120
1,253 / 1,570 / 1,915
ADX14 / ADX7
33.8 / 33.8
BBW
0.1817
ATR14_n
0.0774
CCI20
47.6
VolChg1d
-91.1%
ValChg1d
-91.4%
OBV
80,586,366
OBV_Chg3d
4,148,227
2025-12-02
종가 1,285.00
RSI14 / RSI2 / RSI7
47.4 / 83.6 / 63.8
StochRSI K / D
100.0 / 86.2
MACD / Sig / Hist
-96.112 / -127.843 / 31.732
EMA20 / 60 / 120
1,254 / 1,582 / 1,927
ADX14 / ADX7
34.8 / 30.2
BBW
0.2005
ATR14_n
0.0761
CCI20
86.9
VolChg1d
1,279.8%
ValChg1d
1,445.8%
OBV
81,028,653
OBV_Chg3d
4,366,711
2025-12-01
종가 1,147.00
RSI14 / RSI2 / RSI7
29.7 / 20.0 / 35.2
StochRSI K / D
66.7 / 72.4
MACD / Sig / Hist
-111.714 / -135.776 / 24.063
EMA20 / 60 / 120
1,251 / 1,592 / 1,937
ADX14 / ADX7
35.8 / 25.9
BBW
0.2090
ATR14_n
0.0720
CCI20
-82.6
VolChg1d
60.3%
ValChg1d
55.8%
OBV
76,079,450
OBV_Chg3d
-325,747
2025-11-28
종가 1,180.00
RSI14 / RSI2 / RSI7
32.1 / 37.3 / 42.0
StochRSI K / D
79.9 / 78.1
MACD / Sig / Hist
-115.952 / -141.792 / 25.840
EMA20 / 60 / 120
1,262 / 1,607 / 1,951
ADX14 / ADX7
36.9 / 29.0
BBW
0.2214
ATR14_n
0.0714
CCI20
-43.0
VolChg1d
-12.8%
ValChg1d
-16.0%
OBV
76,438,139
OBV_Chg3d
458,532
2025-11-27
종가 1,225.00
RSI14 / RSI2 / RSI7
35.7 / 91.8 / 54.2
StochRSI K / D
100.0 / 76.4
MACD / Sig / Hist
-123.036 / -148.252 / 25.217
EMA20 / 60 / 120
1,270 / 1,621 / 1,964
ADX14 / ADX7
38.2 / 33.8
BBW
0.2454
ATR14_n
0.0671
CCI20
-20.1
VolChg1d
-39.7%
ValChg1d
-39.0%
OBV
76,661,942
OBV_Chg3d
574,055
2025-11-26
종가 1,212.00
RSI14 / RSI2 / RSI7
33.7 / 89.6 / 50.7
StochRSI K / D
100.0 / 52.7
MACD / Sig / Hist
-134.868 / -154.556 / 19.688
EMA20 / 60 / 120
1,275 / 1,635 / 1,976
ADX14 / ADX7
40.2 / 35.5
BBW
0.2808
ATR14_n
0.0685
CCI20
-48.7
VolChg1d
293.1%
ValChg1d
323.4%
OBV
76,405,197
OBV_Chg3d
207,712
2025-11-25
종가 1,125.00
RSI14 / RSI2 / RSI7
17.7 / 1.7 / 11.2
StochRSI K / D
0.0 / 5.4
MACD / Sig / Hist
-146.686 / -159.478 / 12.792
EMA20 / 60 / 120
1,282 / 1,649 / 1,989
ADX14 / ADX7
42.1 / 38.5
BBW
0.3284
ATR14_n
0.0719
CCI20
-99.5
VolChg1d
-1.2%
ValChg1d
-1.4%
OBV
75,979,607
OBV_Chg3d
-372,543
2025-11-24
종가 1,127.00
RSI14 / RSI2 / RSI7
17.7 / 1.9 / 11.4
StochRSI K / D
0.0 / 10.9
MACD / Sig / Hist
-150.778 / -162.676 / 11.898
EMA20 / 60 / 120
1,298 / 1,667 / 2,003
ADX14 / ADX7
42.1 / 37.4
BBW
0.3611
ATR14_n
0.0749
CCI20
-93.7
VolChg1d
-29.1%
ValChg1d
-31.1%
OBV
76,087,887
OBV_Chg3d
-58,626
2025-11-21
종가 1,159.00
RSI14 / RSI2 / RSI7
19.2 / 13.6 / 14.6
StochRSI K / D
22.3 / 21.8
MACD / Sig / Hist
-154.012 / -165.650 / 11.639
EMA20 / 60 / 120
1,316 / 1,685 / 2,018
ADX14 / ADX7
42.2 / 37.2
BBW
0.3808
ATR14_n
0.0746
CCI20
-93.1
VolChg1d
-24.8%
ValChg1d
-24.9%
OBV
76,197,485
OBV_Chg3d
-103,361
2025-11-20
종가 1,160.00
RSI14 / RSI2 / RSI7
19.3 / 15.0 / 14.7
StochRSI K / D
23.3 / 21.2
MACD / Sig / Hist
-159.157 / -168.560 / 9.404
EMA20 / 60 / 120
1,333 / 1,703 / 2,033
ADX14 / ADX7
42.5 / 37.5
BBW
0.3899
ATR14_n
0.0773
CCI20
-100.9
VolChg1d
33.2%
ValChg1d
33.5%
OBV
76,352,150
OBV_Chg3d
-165,677
2025-11-19
종가 1,158.00
RSI14 / RSI2 / RSI7
18.9 / 5.0 / 13.5
StochRSI K / D
15.4 / 19.2
MACD / Sig / Hist
-163.510 / -170.911 / 7.401
EMA20 / 60 / 120
1,351 / 1,721 / 2,047
ADX14 / ADX7
42.7 / 37.4
BBW
0.4024
ATR14_n
0.0809
CCI20
-97.6
VolChg1d
-28.9%
ValChg1d
-28.9%
OBV
76,146,513
OBV_Chg3d
-156,296
2025-11-18
종가 1,159.00
RSI14 / RSI2 / RSI7
18.9 / 5.2 / 13.6
StochRSI K / D
13.6 / 23.0
MACD / Sig / Hist
-166.485 / -172.761 / 6.276
EMA20 / 60 / 120
1,371 / 1,740 / 2,062
ADX14 / ADX7
42.9 / 37.4
BBW
0.4101
ATR14_n
0.0812
CCI20
-105.5
VolChg1d
0.9%
ValChg1d
-3.7%
OBV
76,300,846
OBV_Chg3d
-110,986
2025-11-17
종가 1,215.00
RSI14 / RSI2 / RSI7
21.3 / 32.9 / 18.7
StochRSI K / D
38.6 / 32.3
MACD / Sig / Hist
-167.962 / -174.330 / 6.368
EMA20 / 60 / 120
1,394 / 1,760 / 2,077
ADX14 / ADX7
43.2 / 38.0
BBW
0.4063
ATR14_n
0.0792
CCI20
-99.4
VolChg1d
97.2%
ValChg1d
97.7%
OBV
76,517,827
OBV_Chg3d
1,335,862
