예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
아스트
067390
KOSDAQ
601.00
기준일: 2025-12-05
+3 (+0.50%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,173,845
코드
067390
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.9 · 강한 모멘텀 (RSI2 48.8, RSI7 60.5)
추세 강함 (ADX 42.3)
변동성 낮음 (~0%)
거래대금 보통 (약 7.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.9 / 48.8 / 60.5
RSI 60.9 · 강한 모멘텀 (RSI2 48.8, RSI7 60.5)
StochRSI (K/D)
22.4 / 37.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
16.42 / 12.91 / 3.51
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
575 / 560 / 563
단기·중기·장기 이동평균 구조
ADX14 / ADX7
42.3 / 57.3
추세 강함 (ADX 42.3)
BBW
0.03%
변동성 낮음 (~0%)
ATR14_n
3.76%
일 평균 변동폭 (가격 대비 비율)
CCI20
82.3
±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.
77.8%
상승 비율
22.2%
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 | 601.00 | 60.91 | 48.83 | 60.49 | 22.4 | 37.1 | 16.4187 | 12.9085 | 3.5101 | 574.94 | 559.67 | 563.46 | 42.3 | 57.3 | 0.1823 | 0.0376 | 82.3 | -39.0% | -38.7% | 13,199,903 | 2,843,356 |
| 2025-12-04 | 598.00 | 60.16 | 42.63 | 59.18 | 17.3 | 51.8 | 16.1814 | 12.0310 | 4.1504 | 572.20 | 558.27 | 562.83 | 42.3 | 61.2 | 0.1908 | 0.0374 | 119.7 | -46.5% | -48.8% | 12,026,058 | 2,557,017 |
| 2025-12-03 | 626.00 | 72.11 | 98.05 | 80.53 | 100.0 | 86.3 | 15.9489 | 10.9937 | 4.9552 | 569.48 | 557.19 | 567.06 | 40.6 | 58.9 | 0.1897 | 0.0343 | 163.6 | 305.0% | 329.0% | 74,162,263 | 5,275,538 |
| 2025-12-02 | 591.00 | 63.76 | 89.61 | 68.26 | 78.1 | 72.5 | 12.5690 | 9.7549 | 2.8141 | 563.53 | 554.86 | 566.07 | 38.8 | 56.2 | 0.1690 | 0.0342 | 90.7 | 11.8% | 13.8% | 70,567,817 | 2,807,848 |
| 2025-12-01 | 581.00 | 60.63 | 72.77 | 62.46 | 66.7 | 67.0 | 11.6358 | 9.0514 | 2.5844 | 560.64 | 553.64 | 565.65 | 38.1 | 57.3 | 0.1679 | 0.0349 | 85.7 | -29.6% | -29.0% | 69,680,311 | 993,973 |
| 2025-11-28 | 576.00 | 58.98 | 54.21 | 59.28 | 65.3 | 67.3 | 11.2937 | 8.4053 | 2.8884 | 558.50 | 552.71 | 565.40 | 37.5 | 59.5 | 0.1687 | 0.0359 | 71.3 | 21.6% | 22.5% | 68,886,725 | 1,442,212 |
| 2025-11-27 | 572.00 | 57.67 | 37.06 | 56.77 | 59.5 | 69.2 | 11.2018 | 7.6832 | 3.5186 | 556.66 | 551.92 | 565.22 | 37.0 | 63.4 | 0.1653 | 0.0359 | 95.3 | -25.4% | -26.7% | 67,759,969 | -797,430 |
| 2025-11-26 | 582.00 | 62.30 | 69.71 | 65.42 | 81.9 | 79.0 | 11.3289 | 6.8036 | 4.5253 | 555.04 | 551.24 | 565.10 | 35.3 | 61.2 | 0.1608 | 0.0350 | 115.0 | 11.6% | 13.9% | 68,686,338 | 927,784 |
| 2025-11-25 | 570.00 | 58.60 | 35.75 | 58.99 | 66.8 | 76.1 | 10.3081 | 5.6723 | 4.6358 | 552.20 | 550.20 | 564.82 | 33.4 | 58.8 | 0.1505 | 0.0358 | 115.3 | 39.3% | 36.7% | 67,444,513 | -1,523,682 |
| 2025-11-24 | 581.00 | 63.94 | 73.52 | 69.09 | 88.6 | 85.5 | 10.0770 | 4.5133 | 5.5637 | 550.33 | 549.52 | 564.73 | 31.5 | 56.1 | 0.1449 | 0.0348 | 137.6 | -34.0% | -33.0% | 68,557,399 | 683,653 |
| 2025-11-21 | 573.00 | 61.57 | 57.00 | 65.40 | 78.9 | 82.3 | 8.5156 | 3.1224 | 5.3932 | 547.10 | 548.46 | 564.46 | 29.6 | 53.7 | 0.1323 | 0.0356 | 153.5 | 10.5% | 9.2% | 67,758,554 | -1,458,643 |
| 2025-11-20 | 580.00 | 65.05 | 78.39 | 71.84 | 93.1 | 85.7 | 7.2133 | 1.7741 | 5.4392 | 544.37 | 547.63 | 564.32 | 27.2 | 49.0 | 0.1247 | 0.0351 | 163.0 | -18.5% | -15.2% | 68,968,195 | 2,169,542 |
| 2025-11-19 | 557.00 | 57.78 | 43.64 | 61.03 | 63.5 | 78.2 | 4.7335 | 0.4143 | 4.3192 | 540.62 | 546.53 | 564.05 | 24.7 | 43.7 | 0.1073 | 0.0355 | 131.4 | -44.5% | -46.0% | 67,873,746 | 2,493,713 |
| 2025-11-18 | 573.00 | 66.74 | 99.03 | 79.13 | 100.0 | 93.0 | 3.8413 | -0.6655 | 4.5068 | 538.90 | 546.17 | 564.17 | 22.3 | 38.1 | 0.1037 | 0.0339 | 193.7 | 70.5% | 75.1% | 69,217,197 | 4,992,021 |
| 2025-11-17 | 558.00 | 61.55 | 97.61 | 72.60 | 100.0 | 86.0 | 1.0176 | -1.7922 | 2.8098 | 535.31 | 545.26 | 564.02 | 19.7 | 31.4 | 0.0883 | 0.0313 | 116.9 | 22.8% | 26.0% | 66,798,653 | 3,494,137 |
2025-12-05
종가 601.00
RSI14 / RSI2 / RSI7
60.9 / 48.8 / 60.5
StochRSI K / D
22.4 / 37.1
MACD / Sig / Hist
16.419 / 12.909 / 3.510
EMA20 / 60 / 120
575 / 560 / 563
ADX14 / ADX7
42.3 / 57.3
BBW
0.1823
ATR14_n
0.0376
CCI20
82.3
VolChg1d
-39.0%
ValChg1d
-38.7%
OBV
13,199,903
OBV_Chg3d
2,843,356
2025-12-04
종가 598.00
RSI14 / RSI2 / RSI7
60.2 / 42.6 / 59.2
StochRSI K / D
17.3 / 51.8
MACD / Sig / Hist
16.181 / 12.031 / 4.150
EMA20 / 60 / 120
572 / 558 / 563
ADX14 / ADX7
42.3 / 61.2
BBW
0.1908
ATR14_n
0.0374
CCI20
119.7
VolChg1d
-46.5%
ValChg1d
-48.8%
OBV
12,026,058
OBV_Chg3d
2,557,017
2025-12-03
종가 626.00
RSI14 / RSI2 / RSI7
72.1 / 98.1 / 80.5
StochRSI K / D
100.0 / 86.3
MACD / Sig / Hist
15.949 / 10.994 / 4.955
EMA20 / 60 / 120
569 / 557 / 567
ADX14 / ADX7
40.6 / 58.9
BBW
0.1897
ATR14_n
0.0343
CCI20
163.6
VolChg1d
305.0%
ValChg1d
329.0%
OBV
74,162,263
OBV_Chg3d
5,275,538
2025-12-02
종가 591.00
RSI14 / RSI2 / RSI7
63.8 / 89.6 / 68.3
StochRSI K / D
78.1 / 72.5
MACD / Sig / Hist
12.569 / 9.755 / 2.814
EMA20 / 60 / 120
564 / 555 / 566
ADX14 / ADX7
38.8 / 56.2
BBW
0.1690
ATR14_n
0.0342
CCI20
90.7
VolChg1d
11.8%
ValChg1d
13.8%
OBV
70,567,817
OBV_Chg3d
2,807,848
2025-12-01
종가 581.00
RSI14 / RSI2 / RSI7
60.6 / 72.8 / 62.5
StochRSI K / D
66.7 / 67.0
MACD / Sig / Hist
11.636 / 9.051 / 2.584
EMA20 / 60 / 120
561 / 554 / 566
ADX14 / ADX7
38.1 / 57.3
BBW
0.1679
ATR14_n
0.0349
CCI20
85.7
VolChg1d
-29.6%
ValChg1d
-29.0%
OBV
69,680,311
OBV_Chg3d
993,973
2025-11-28
종가 576.00
RSI14 / RSI2 / RSI7
59.0 / 54.2 / 59.3
StochRSI K / D
65.3 / 67.3
MACD / Sig / Hist
11.294 / 8.405 / 2.888
EMA20 / 60 / 120
558 / 553 / 565
ADX14 / ADX7
37.5 / 59.5
BBW
0.1687
ATR14_n
0.0359
CCI20
71.3
VolChg1d
21.6%
ValChg1d
22.5%
OBV
68,886,725
OBV_Chg3d
1,442,212
2025-11-27
종가 572.00
RSI14 / RSI2 / RSI7
57.7 / 37.1 / 56.8
StochRSI K / D
59.5 / 69.2
MACD / Sig / Hist
11.202 / 7.683 / 3.519
EMA20 / 60 / 120
557 / 552 / 565
ADX14 / ADX7
37.0 / 63.4
BBW
0.1653
ATR14_n
0.0359
CCI20
95.3
VolChg1d
-25.4%
ValChg1d
-26.7%
OBV
67,759,969
OBV_Chg3d
-797,430
2025-11-26
종가 582.00
RSI14 / RSI2 / RSI7
62.3 / 69.7 / 65.4
StochRSI K / D
81.9 / 79.0
MACD / Sig / Hist
11.329 / 6.804 / 4.525
EMA20 / 60 / 120
555 / 551 / 565
ADX14 / ADX7
35.3 / 61.2
BBW
0.1608
ATR14_n
0.0350
CCI20
115.0
VolChg1d
11.6%
ValChg1d
13.9%
OBV
68,686,338
OBV_Chg3d
927,784
2025-11-25
종가 570.00
RSI14 / RSI2 / RSI7
58.6 / 35.8 / 59.0
StochRSI K / D
66.8 / 76.1
MACD / Sig / Hist
10.308 / 5.672 / 4.636
EMA20 / 60 / 120
552 / 550 / 565
ADX14 / ADX7
33.4 / 58.8
BBW
0.1505
ATR14_n
0.0358
CCI20
115.3
VolChg1d
39.3%
ValChg1d
36.7%
OBV
67,444,513
OBV_Chg3d
-1,523,682
2025-11-24
종가 581.00
RSI14 / RSI2 / RSI7
63.9 / 73.5 / 69.1
StochRSI K / D
88.6 / 85.5
MACD / Sig / Hist
10.077 / 4.513 / 5.564
EMA20 / 60 / 120
550 / 550 / 565
ADX14 / ADX7
31.5 / 56.1
BBW
0.1449
ATR14_n
0.0348
CCI20
137.6
VolChg1d
-34.0%
ValChg1d
-33.0%
OBV
68,557,399
OBV_Chg3d
683,653
2025-11-21
종가 573.00
RSI14 / RSI2 / RSI7
61.6 / 57.0 / 65.4
StochRSI K / D
78.9 / 82.3
MACD / Sig / Hist
8.516 / 3.122 / 5.393
EMA20 / 60 / 120
547 / 548 / 564
ADX14 / ADX7
29.6 / 53.7
BBW
0.1323
ATR14_n
0.0356
CCI20
153.5
VolChg1d
10.5%
ValChg1d
9.2%
OBV
67,758,554
OBV_Chg3d
-1,458,643
2025-11-20
종가 580.00
RSI14 / RSI2 / RSI7
65.1 / 78.4 / 71.8
StochRSI K / D
93.1 / 85.7
MACD / Sig / Hist
7.213 / 1.774 / 5.439
EMA20 / 60 / 120
544 / 548 / 564
ADX14 / ADX7
27.2 / 49.0
BBW
0.1247
ATR14_n
0.0351
CCI20
163.0
VolChg1d
-18.5%
ValChg1d
-15.2%
OBV
68,968,195
OBV_Chg3d
2,169,542
2025-11-19
종가 557.00
RSI14 / RSI2 / RSI7
57.8 / 43.6 / 61.0
StochRSI K / D
63.5 / 78.2
MACD / Sig / Hist
4.734 / 0.414 / 4.319
EMA20 / 60 / 120
541 / 547 / 564
ADX14 / ADX7
24.7 / 43.7
BBW
0.1073
ATR14_n
0.0355
CCI20
131.4
VolChg1d
-44.5%
ValChg1d
-46.0%
OBV
67,873,746
OBV_Chg3d
2,493,713
2025-11-18
종가 573.00
RSI14 / RSI2 / RSI7
66.7 / 99.0 / 79.1
StochRSI K / D
100.0 / 93.0
MACD / Sig / Hist
3.841 / -0.666 / 4.507
EMA20 / 60 / 120
539 / 546 / 564
ADX14 / ADX7
22.3 / 38.1
BBW
0.1037
ATR14_n
0.0339
CCI20
193.7
VolChg1d
70.5%
ValChg1d
75.1%
OBV
69,217,197
OBV_Chg3d
4,992,021
2025-11-17
종가 558.00
RSI14 / RSI2 / RSI7
61.6 / 97.6 / 72.6
StochRSI K / D
100.0 / 86.0
MACD / Sig / Hist
1.018 / -1.792 / 2.810
EMA20 / 60 / 120
535 / 545 / 564
ADX14 / ADX7
19.7 / 31.4
BBW
0.0883
ATR14_n
0.0313
CCI20
116.9
VolChg1d
22.8%
ValChg1d
26.0%
OBV
66,798,653
OBV_Chg3d
3,494,137
