예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
유아이디
069330
KOSDAQ
1,169.00
기준일: 2025-12-05
+11 (+0.95%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
31,144
코드
069330
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58 · 모멘텀 양호 (RSI2 47.4, RSI7 57.6)
상승 추세 (ADX 17.1)
변동성 낮음 (~0%)
거래대금 보통 (약 0.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.0 / 47.4 / 57.6
RSI 58 · 모멘텀 양호 (RSI2 47.4, RSI7 57.6)
StochRSI (K/D)
25.6 / 37.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
15.09 / 9.95 / 5.13
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,149 / 1,149 / 1,166
단기·중기·장기 이동평균 구조
ADX14 / ADX7
17.1 / 22.6
상승 추세 (ADX 17.1)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
3.06%
일 평균 변동폭 (가격 대비 비율)
CCI20
63.6
±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.
25%
상승 비율
75%
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 | 1,169.00 | 58.01 | 47.36 | 57.56 | 25.6 | 37.6 | 15.0861 | 9.9519 | 5.1342 | 1,149.23 | 1,148.74 | 1,166.12 | 17.1 | 22.6 | 0.1788 | 0.0306 | 63.6 | 33.0% | 34.3% | -1,805,988 | 47,585 |
| 2025-12-04 | 1,158.00 | 54.93 | 12.86 | 50.76 | 0.0 | 49.6 | 15.4251 | 8.6683 | 6.7567 | 1,147.14 | 1,148.05 | 1,166.07 | 17.8 | 23.8 | 0.1904 | 0.0325 | 60.5 | -41.3% | -42.7% | -1,837,132 | 73,004 |
| 2025-12-03 | 1,187.00 | 66.93 | 94.40 | 79.55 | 100.0 | 99.1 | 16.7508 | 6.9754 | 9.7754 | 1,146.00 | 1,148.81 | 1,176.51 | 18.6 | 25.2 | 0.1994 | 0.0310 | 93.5 | -29.5% | -29.3% | 38,155,080 | 39,322 |
| 2025-12-02 | 1,183.00 | 65.98 | 90.04 | 78.08 | 100.0 | 98.3 | 15.2496 | 4.5316 | 10.7181 | 1,141.69 | 1,147.51 | 1,176.33 | 19.3 | 25.9 | 0.1990 | 0.0322 | 99.9 | -0.9% | -0.3% | 38,115,225 | -533 |
| 2025-12-01 | 1,176.00 | 64.31 | 68.94 | 75.43 | 96.3 | 96.6 | 13.5190 | 1.8521 | 11.6669 | 1,137.34 | 1,146.31 | 1,176.22 | 20.0 | 26.6 | 0.1951 | 0.0325 | 94.1 | 9.3% | 9.2% | 38,058,662 | -84,778 |
| 2025-11-28 | 1,177.00 | 64.73 | 81.24 | 76.56 | 97.3 | 96.8 | 11.8262 | -1.0647 | 12.8909 | 1,133.27 | 1,145.30 | 1,176.22 | 21.4 | 31.0 | 0.1885 | 0.0337 | 79.1 | 88.7% | 88.7% | 38,115,758 | 28,325 |
| 2025-11-27 | 1,177.00 | 64.73 | 81.24 | 76.56 | 97.4 | 96.4 | 9.3917 | -4.2874 | 13.6791 | 1,128.66 | 1,144.23 | 1,176.21 | 23.0 | 36.1 | 0.1796 | 0.0315 | 94.2 | -50.6% | -50.7% | 38,115,758 | 74,089 |
| 2025-11-26 | 1,180.00 | 65.84 | 93.79 | 79.18 | 100.0 | 95.4 | 6.1478 | -7.7072 | 13.8549 | 1,123.57 | 1,143.12 | 1,176.19 | 24.6 | 40.8 | 0.1691 | 0.0293 | 118.3 | 22.4% | 25.3% | 38,143,440 | 38,889 |
| 2025-11-25 | 1,153.00 | 60.10 | 79.64 | 71.71 | 94.5 | 90.7 | 1.6125 | -11.1709 | 12.7834 | 1,117.64 | 1,141.87 | 1,176.13 | 25.1 | 40.7 | 0.1571 | 0.0294 | 100.6 | -27.2% | -26.1% | 38,087,433 | -67,035 |
| 2025-11-24 | 1,136.00 | 55.74 | 27.92 | 64.92 | 84.0 | 87.0 | -1.4506 | -14.3667 | 12.9162 | 1,113.91 | 1,141.49 | 1,176.52 | 25.9 | 41.2 | 0.1513 | 0.0284 | 84.4 | 26.0% | 25.3% | 38,041,669 | -112,799 |
| 2025-11-21 | 1,142.00 | 57.81 | 50.62 | 70.01 | 89.0 | 90.0 | -3.6081 | -17.5958 | 13.9877 | 1,111.59 | 1,141.68 | 1,177.20 | 27.7 | 45.1 | 0.1485 | 0.0288 | 84.1 | 17.0% | 16.5% | 38,104,551 | -91,199 |
| 2025-11-20 | 1,147.00 | 59.52 | 76.55 | 74.15 | 93.1 | 91.1 | -6.9203 | -21.0927 | 14.1724 | 1,108.39 | 1,141.67 | 1,177.79 | 29.7 | 49.9 | 0.1442 | 0.0286 | 98.0 | 3.3% | 3.3% | 38,154,468 | 26,251 |
| 2025-11-19 | 1,147.00 | 59.52 | 76.55 | 74.15 | 93.1 | 89.1 | -11.5564 | -24.6358 | 13.0794 | 1,104.32 | 1,141.49 | 1,178.31 | 31.4 | 53.2 | 0.1411 | 0.0293 | 94.3 | -38.9% | -39.4% | 38,154,468 | 425,423 |
| 2025-11-18 | 1,156.00 | 62.38 | 99.48 | 80.46 | 100.0 | 85.1 | -17.3056 | -27.9056 | 10.6001 | 1,099.83 | 1,141.30 | 1,178.84 | 33.3 | 57.0 | 0.1396 | 0.0282 | 110.1 | -83.1% | -82.9% | 38,195,750 | 486,784 |
| 2025-11-17 | 1,141.00 | 59.35 | 99.31 | 77.76 | 100.0 | 70.2 | -25.3083 | -30.5557 | 5.2474 | 1,093.92 | 1,140.80 | 1,179.22 | 34.7 | 58.8 | 0.1370 | 0.0284 | 59.0 | 1,888.0% | 2,048.0% | 38,128,217 | 494,189 |
2025-12-05
종가 1,169.00
RSI14 / RSI2 / RSI7
58.0 / 47.4 / 57.6
StochRSI K / D
25.6 / 37.6
MACD / Sig / Hist
15.086 / 9.952 / 5.134
EMA20 / 60 / 120
1,149 / 1,149 / 1,166
ADX14 / ADX7
17.1 / 22.6
BBW
0.1788
ATR14_n
0.0306
CCI20
63.6
VolChg1d
33.0%
ValChg1d
34.3%
OBV
-1,805,988
OBV_Chg3d
47,585
2025-12-04
종가 1,158.00
RSI14 / RSI2 / RSI7
54.9 / 12.9 / 50.8
StochRSI K / D
0.0 / 49.6
MACD / Sig / Hist
15.425 / 8.668 / 6.757
EMA20 / 60 / 120
1,147 / 1,148 / 1,166
ADX14 / ADX7
17.8 / 23.8
BBW
0.1904
ATR14_n
0.0325
CCI20
60.5
VolChg1d
-41.3%
ValChg1d
-42.7%
OBV
-1,837,132
OBV_Chg3d
73,004
2025-12-03
종가 1,187.00
RSI14 / RSI2 / RSI7
66.9 / 94.4 / 79.6
StochRSI K / D
100.0 / 99.1
MACD / Sig / Hist
16.751 / 6.975 / 9.775
EMA20 / 60 / 120
1,146 / 1,149 / 1,177
ADX14 / ADX7
18.6 / 25.2
BBW
0.1994
ATR14_n
0.0310
CCI20
93.5
VolChg1d
-29.5%
ValChg1d
-29.3%
OBV
38,155,080
OBV_Chg3d
39,322
2025-12-02
종가 1,183.00
RSI14 / RSI2 / RSI7
66.0 / 90.0 / 78.1
StochRSI K / D
100.0 / 98.3
MACD / Sig / Hist
15.250 / 4.532 / 10.718
EMA20 / 60 / 120
1,142 / 1,148 / 1,176
ADX14 / ADX7
19.3 / 25.9
BBW
0.1990
ATR14_n
0.0322
CCI20
99.9
VolChg1d
-0.9%
ValChg1d
-0.3%
OBV
38,115,225
OBV_Chg3d
-533
2025-12-01
종가 1,176.00
RSI14 / RSI2 / RSI7
64.3 / 68.9 / 75.4
StochRSI K / D
96.3 / 96.6
MACD / Sig / Hist
13.519 / 1.852 / 11.667
EMA20 / 60 / 120
1,137 / 1,146 / 1,176
ADX14 / ADX7
20.0 / 26.6
BBW
0.1951
ATR14_n
0.0325
CCI20
94.1
VolChg1d
9.3%
ValChg1d
9.2%
OBV
38,058,662
OBV_Chg3d
-84,778
2025-11-28
종가 1,177.00
RSI14 / RSI2 / RSI7
64.7 / 81.2 / 76.6
StochRSI K / D
97.3 / 96.8
MACD / Sig / Hist
11.826 / -1.065 / 12.891
EMA20 / 60 / 120
1,133 / 1,145 / 1,176
ADX14 / ADX7
21.4 / 31.0
BBW
0.1885
ATR14_n
0.0337
CCI20
79.1
VolChg1d
88.7%
ValChg1d
88.7%
OBV
38,115,758
OBV_Chg3d
28,325
2025-11-27
종가 1,177.00
RSI14 / RSI2 / RSI7
64.7 / 81.2 / 76.6
StochRSI K / D
97.4 / 96.4
MACD / Sig / Hist
9.392 / -4.287 / 13.679
EMA20 / 60 / 120
1,129 / 1,144 / 1,176
ADX14 / ADX7
23.0 / 36.1
BBW
0.1796
ATR14_n
0.0315
CCI20
94.2
VolChg1d
-50.6%
ValChg1d
-50.7%
OBV
38,115,758
OBV_Chg3d
74,089
2025-11-26
종가 1,180.00
RSI14 / RSI2 / RSI7
65.8 / 93.8 / 79.2
StochRSI K / D
100.0 / 95.4
MACD / Sig / Hist
6.148 / -7.707 / 13.855
EMA20 / 60 / 120
1,124 / 1,143 / 1,176
ADX14 / ADX7
24.6 / 40.8
BBW
0.1691
ATR14_n
0.0293
CCI20
118.3
VolChg1d
22.4%
ValChg1d
25.3%
OBV
38,143,440
OBV_Chg3d
38,889
2025-11-25
종가 1,153.00
RSI14 / RSI2 / RSI7
60.1 / 79.6 / 71.7
StochRSI K / D
94.5 / 90.7
MACD / Sig / Hist
1.613 / -11.171 / 12.783
EMA20 / 60 / 120
1,118 / 1,142 / 1,176
ADX14 / ADX7
25.1 / 40.7
BBW
0.1571
ATR14_n
0.0294
CCI20
100.6
VolChg1d
-27.2%
ValChg1d
-26.1%
OBV
38,087,433
OBV_Chg3d
-67,035
2025-11-24
종가 1,136.00
RSI14 / RSI2 / RSI7
55.7 / 27.9 / 64.9
StochRSI K / D
84.0 / 87.0
MACD / Sig / Hist
-1.451 / -14.367 / 12.916
EMA20 / 60 / 120
1,114 / 1,141 / 1,177
ADX14 / ADX7
25.9 / 41.2
BBW
0.1513
ATR14_n
0.0284
CCI20
84.4
VolChg1d
26.0%
ValChg1d
25.3%
OBV
38,041,669
OBV_Chg3d
-112,799
2025-11-21
종가 1,142.00
RSI14 / RSI2 / RSI7
57.8 / 50.6 / 70.0
StochRSI K / D
89.0 / 90.0
MACD / Sig / Hist
-3.608 / -17.596 / 13.988
EMA20 / 60 / 120
1,112 / 1,142 / 1,177
ADX14 / ADX7
27.7 / 45.1
BBW
0.1485
ATR14_n
0.0288
CCI20
84.1
VolChg1d
17.0%
ValChg1d
16.5%
OBV
38,104,551
OBV_Chg3d
-91,199
2025-11-20
종가 1,147.00
RSI14 / RSI2 / RSI7
59.5 / 76.6 / 74.2
StochRSI K / D
93.1 / 91.1
MACD / Sig / Hist
-6.920 / -21.093 / 14.172
EMA20 / 60 / 120
1,108 / 1,142 / 1,178
ADX14 / ADX7
29.7 / 49.9
BBW
0.1442
ATR14_n
0.0286
CCI20
98.0
VolChg1d
3.3%
ValChg1d
3.3%
OBV
38,154,468
OBV_Chg3d
26,251
2025-11-19
종가 1,147.00
RSI14 / RSI2 / RSI7
59.5 / 76.6 / 74.2
StochRSI K / D
93.1 / 89.1
MACD / Sig / Hist
-11.556 / -24.636 / 13.079
EMA20 / 60 / 120
1,104 / 1,141 / 1,178
ADX14 / ADX7
31.4 / 53.2
BBW
0.1411
ATR14_n
0.0293
CCI20
94.3
VolChg1d
-38.9%
ValChg1d
-39.4%
OBV
38,154,468
OBV_Chg3d
425,423
2025-11-18
종가 1,156.00
RSI14 / RSI2 / RSI7
62.4 / 99.5 / 80.5
StochRSI K / D
100.0 / 85.1
MACD / Sig / Hist
-17.306 / -27.906 / 10.600
EMA20 / 60 / 120
1,100 / 1,141 / 1,179
ADX14 / ADX7
33.3 / 57.0
BBW
0.1396
ATR14_n
0.0282
CCI20
110.1
VolChg1d
-83.1%
ValChg1d
-82.9%
OBV
38,195,750
OBV_Chg3d
486,784
2025-11-17
종가 1,141.00
RSI14 / RSI2 / RSI7
59.4 / 99.3 / 77.8
StochRSI K / D
100.0 / 70.2
MACD / Sig / Hist
-25.308 / -30.556 / 5.247
EMA20 / 60 / 120
1,094 / 1,141 / 1,179
ADX14 / ADX7
34.7 / 58.8
BBW
0.1370
ATR14_n
0.0284
CCI20
59.0
VolChg1d
1,888.0%
ValChg1d
2,048.0%
OBV
38,128,217
OBV_Chg3d
494,189
