예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
캐스텍코리아
071850
KOSDAQ
1,545.00
기준일: 2025-12-05
-8 (-0.52%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
10,817
코드
071850
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 16.7 · 침체 (RSI2 0.1, RSI7 5.6)
추세 약함/조정 (ADX 66.7)
변동성 낮음 (~0%)
거래대금 보통 (약 0.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
16.7 / 0.1 / 5.6
RSI 16.7 · 침체 (RSI2 0.1, RSI7 5.6)
StochRSI (K/D)
0.0 / 0.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-20.95 / -14.66 / -6.29
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,600 / 1,629 / 1,640
단기·중기·장기 이동평균 구조
ADX14 / ADX7
66.7 / 73.4
추세 약함/조정 (ADX 66.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.60%
일 평균 변동폭 (가격 대비 비율)
CCI20
-184.8
±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.
0%
상승 비율
100%
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 | 1,545.00 | 16.69 | 0.06 | 5.60 | 0.0 | 0.5 | -20.9514 | -14.6584 | -6.2930 | 1,599.81 | 1,629.44 | 1,640.23 | 66.7 | 73.4 | 0.0629 | 0.0260 | -184.8 | 13.8% | 13.2% | -145,639 | -23,383 |
| 2025-12-04 | 1,553.00 | 18.11 | 0.10 | 6.51 | 0.0 | 1.0 | -18.4268 | -13.0851 | -5.3417 | 1,605.58 | 1,632.30 | 1,641.83 | 66.1 | 72.2 | 0.0530 | 0.0274 | -220.7 | 210.7% | 208.1% | -134,822 | -23,595 |
| 2025-12-03 | 1,566.00 | 20.75 | 0.23 | 8.44 | 0.0 | 1.9 | -15.7511 | -11.7496 | -4.0015 | 1,611.12 | 1,634.96 | 1,650.35 | 65.3 | 70.9 | 0.0427 | 0.0277 | -178.1 | -72.3% | -72.3% | 48,828,199 | -15,911 |
| 2025-12-02 | 1,569.00 | 21.42 | 0.27 | 8.96 | 0.0 | 3.9 | -13.4305 | -10.7492 | -2.6812 | 1,615.87 | 1,637.30 | 1,651.77 | 64.9 | 70.4 | 0.0332 | 0.0288 | -211.3 | 505.3% | 492.9% | 48,831,259 | -16,887 |
| 2025-12-01 | 1,602.00 | 32.07 | 3.16 | 21.55 | 0.0 | 7.7 | -10.5786 | -10.0789 | -0.4997 | 1,620.80 | 1,639.62 | 1,653.16 | 64.4 | 69.8 | 0.0195 | 0.0285 | -89.8 | -54.9% | -54.9% | 48,842,288 | -9,089 |
| 2025-11-28 | 1,604.00 | 32.99 | 4.67 | 23.24 | 0.0 | 15.4 | -10.1447 | -9.9540 | -0.1907 | 1,622.78 | 1,640.89 | 1,654.02 | 64.0 | 70.1 | 0.0171 | 0.0297 | -32.3 | 24.9% | 24.6% | 48,844,110 | -45,386 |
| 2025-11-27 | 1,608.00 | 34.85 | 8.98 | 26.87 | 11.3 | 30.8 | -9.6470 | -9.9064 | 0.2593 | 1,624.76 | 1,642.14 | 1,654.86 | 63.8 | 70.7 | 0.0144 | 0.0303 | -68.9 | -91.5% | -91.5% | 48,848,146 | -43,632 |
| 2025-11-26 | 1,610.00 | 35.79 | 11.67 | 28.79 | 22.2 | 50.3 | -9.2787 | -9.9712 | 0.6925 | 1,626.52 | 1,643.30 | 1,655.65 | 63.1 | 69.8 | 0.0128 | 0.0309 | -241.9 | 1,570.4% | 1,560.1% | 48,851,377 | -39,681 |
| 2025-11-25 | 1,620.00 | 40.89 | 46.50 | 41.55 | 81.5 | 78.4 | -8.8773 | -10.1443 | 1.2670 | 1,628.26 | 1,644.43 | 1,656.42 | 62.3 | 68.8 | 0.0135 | 0.0277 | -8.0 | 216.9% | 216.8% | 48,889,496 | -16,201 |
| 2025-11-24 | 1,621.00 | 41.44 | 54.65 | 43.20 | 87.9 | 75.3 | -9.2540 | -10.4611 | 1.2071 | 1,629.13 | 1,645.26 | 1,657.03 | 62.4 | 71.0 | 0.0154 | 0.0277 | 14.1 | -95.1% | -95.1% | 48,891,778 | -13,919 |
| 2025-11-21 | 1,615.00 | 36.71 | 4.35 | 28.72 | 32.9 | 62.8 | -9.7020 | -10.7628 | 1.0608 | 1,629.99 | 1,646.08 | 1,657.64 | 62.6 | 74.2 | 0.0183 | 0.0283 | -209.9 | 100.6% | 99.4% | 48,891,058 | -26,408 |
| 2025-11-20 | 1,625.00 | 41.96 | 57.47 | 45.16 | 93.9 | 92.6 | -9.5218 | -11.0280 | 1.5062 | 1,631.56 | 1,647.13 | 1,658.35 | 62.0 | 74.8 | 0.0194 | 0.0258 | 13.0 | -38.0% | -38.0% | 48,905,697 | -4,381 |
| 2025-11-19 | 1,625.00 | 41.96 | 57.47 | 45.16 | 93.9 | 91.3 | -10.1715 | -11.4046 | 1.2331 | 1,632.26 | 1,647.88 | 1,658.91 | 62.3 | 80.1 | 0.0259 | 0.0255 | -12.8 | 59.3% | 59.2% | 48,905,697 | -4,381 |
| 2025-11-18 | 1,626.00 | 42.48 | 82.75 | 47.14 | 100.0 | 88.6 | -10.8528 | -11.7129 | 0.8601 | 1,633.02 | 1,648.66 | 1,659.48 | 61.5 | 80.9 | 0.0342 | 0.0262 | -5.5 | 46.2% | 46.3% | 48,917,466 | 15,155 |
| 2025-11-17 | 1,625.00 | 41.81 | 77.89 | 45.08 | 100.0 | 77.3 | -11.6663 | -11.9279 | 0.2615 | 1,633.76 | 1,649.43 | 1,660.04 | 60.6 | 81.9 | 0.0404 | 0.0269 | -26.9 | -35.0% | -35.0% | 48,910,078 | 16,848 |
2025-12-05
종가 1,545.00
RSI14 / RSI2 / RSI7
16.7 / 0.1 / 5.6
StochRSI K / D
0.0 / 0.5
MACD / Sig / Hist
-20.951 / -14.658 / -6.293
EMA20 / 60 / 120
1,600 / 1,629 / 1,640
ADX14 / ADX7
66.7 / 73.4
BBW
0.0629
ATR14_n
0.0260
CCI20
-184.8
VolChg1d
13.8%
ValChg1d
13.2%
OBV
-145,639
OBV_Chg3d
-23,383
2025-12-04
종가 1,553.00
RSI14 / RSI2 / RSI7
18.1 / 0.1 / 6.5
StochRSI K / D
0.0 / 1.0
MACD / Sig / Hist
-18.427 / -13.085 / -5.342
EMA20 / 60 / 120
1,606 / 1,632 / 1,642
ADX14 / ADX7
66.1 / 72.2
BBW
0.0530
ATR14_n
0.0274
CCI20
-220.7
VolChg1d
210.7%
ValChg1d
208.1%
OBV
-134,822
OBV_Chg3d
-23,595
2025-12-03
종가 1,566.00
RSI14 / RSI2 / RSI7
20.8 / 0.2 / 8.4
StochRSI K / D
0.0 / 1.9
MACD / Sig / Hist
-15.751 / -11.750 / -4.002
EMA20 / 60 / 120
1,611 / 1,635 / 1,650
ADX14 / ADX7
65.3 / 70.9
BBW
0.0427
ATR14_n
0.0277
CCI20
-178.1
VolChg1d
-72.3%
ValChg1d
-72.3%
OBV
48,828,199
OBV_Chg3d
-15,911
2025-12-02
종가 1,569.00
RSI14 / RSI2 / RSI7
21.4 / 0.3 / 9.0
StochRSI K / D
0.0 / 3.9
MACD / Sig / Hist
-13.431 / -10.749 / -2.681
EMA20 / 60 / 120
1,616 / 1,637 / 1,652
ADX14 / ADX7
64.9 / 70.4
BBW
0.0332
ATR14_n
0.0288
CCI20
-211.3
VolChg1d
505.3%
ValChg1d
492.9%
OBV
48,831,259
OBV_Chg3d
-16,887
2025-12-01
종가 1,602.00
RSI14 / RSI2 / RSI7
32.1 / 3.2 / 21.6
StochRSI K / D
0.0 / 7.7
MACD / Sig / Hist
-10.579 / -10.079 / -0.500
EMA20 / 60 / 120
1,621 / 1,640 / 1,653
ADX14 / ADX7
64.4 / 69.8
BBW
0.0195
ATR14_n
0.0285
CCI20
-89.8
VolChg1d
-54.9%
ValChg1d
-54.9%
OBV
48,842,288
OBV_Chg3d
-9,089
2025-11-28
종가 1,604.00
RSI14 / RSI2 / RSI7
33.0 / 4.7 / 23.2
StochRSI K / D
0.0 / 15.4
MACD / Sig / Hist
-10.145 / -9.954 / -0.191
EMA20 / 60 / 120
1,623 / 1,641 / 1,654
ADX14 / ADX7
64.0 / 70.1
BBW
0.0171
ATR14_n
0.0297
CCI20
-32.3
VolChg1d
24.9%
ValChg1d
24.6%
OBV
48,844,110
OBV_Chg3d
-45,386
2025-11-27
종가 1,608.00
RSI14 / RSI2 / RSI7
34.9 / 9.0 / 26.9
StochRSI K / D
11.3 / 30.8
MACD / Sig / Hist
-9.647 / -9.906 / 0.259
EMA20 / 60 / 120
1,625 / 1,642 / 1,655
ADX14 / ADX7
63.8 / 70.7
BBW
0.0144
ATR14_n
0.0303
CCI20
-68.9
VolChg1d
-91.5%
ValChg1d
-91.5%
OBV
48,848,146
OBV_Chg3d
-43,632
2025-11-26
종가 1,610.00
RSI14 / RSI2 / RSI7
35.8 / 11.7 / 28.8
StochRSI K / D
22.2 / 50.3
MACD / Sig / Hist
-9.279 / -9.971 / 0.693
EMA20 / 60 / 120
1,627 / 1,643 / 1,656
ADX14 / ADX7
63.1 / 69.8
BBW
0.0128
ATR14_n
0.0309
CCI20
-241.9
VolChg1d
1,570.4%
ValChg1d
1,560.1%
OBV
48,851,377
OBV_Chg3d
-39,681
2025-11-25
종가 1,620.00
RSI14 / RSI2 / RSI7
40.9 / 46.5 / 41.6
StochRSI K / D
81.5 / 78.4
MACD / Sig / Hist
-8.877 / -10.144 / 1.267
EMA20 / 60 / 120
1,628 / 1,644 / 1,656
ADX14 / ADX7
62.3 / 68.8
BBW
0.0135
ATR14_n
0.0277
CCI20
-8.0
VolChg1d
216.9%
ValChg1d
216.8%
OBV
48,889,496
OBV_Chg3d
-16,201
2025-11-24
종가 1,621.00
RSI14 / RSI2 / RSI7
41.4 / 54.7 / 43.2
StochRSI K / D
87.9 / 75.3
MACD / Sig / Hist
-9.254 / -10.461 / 1.207
EMA20 / 60 / 120
1,629 / 1,645 / 1,657
ADX14 / ADX7
62.4 / 71.0
BBW
0.0154
ATR14_n
0.0277
CCI20
14.1
VolChg1d
-95.1%
ValChg1d
-95.1%
OBV
48,891,778
OBV_Chg3d
-13,919
2025-11-21
종가 1,615.00
RSI14 / RSI2 / RSI7
36.7 / 4.4 / 28.7
StochRSI K / D
32.9 / 62.8
MACD / Sig / Hist
-9.702 / -10.763 / 1.061
EMA20 / 60 / 120
1,630 / 1,646 / 1,658
ADX14 / ADX7
62.6 / 74.2
BBW
0.0183
ATR14_n
0.0283
CCI20
-209.9
VolChg1d
100.6%
ValChg1d
99.4%
OBV
48,891,058
OBV_Chg3d
-26,408
2025-11-20
종가 1,625.00
RSI14 / RSI2 / RSI7
42.0 / 57.5 / 45.2
StochRSI K / D
93.9 / 92.6
MACD / Sig / Hist
-9.522 / -11.028 / 1.506
EMA20 / 60 / 120
1,632 / 1,647 / 1,658
ADX14 / ADX7
62.0 / 74.8
BBW
0.0194
ATR14_n
0.0258
CCI20
13.0
VolChg1d
-38.0%
ValChg1d
-38.0%
OBV
48,905,697
OBV_Chg3d
-4,381
2025-11-19
종가 1,625.00
RSI14 / RSI2 / RSI7
42.0 / 57.5 / 45.2
StochRSI K / D
93.9 / 91.3
MACD / Sig / Hist
-10.172 / -11.405 / 1.233
EMA20 / 60 / 120
1,632 / 1,648 / 1,659
ADX14 / ADX7
62.3 / 80.1
BBW
0.0259
ATR14_n
0.0255
CCI20
-12.8
VolChg1d
59.3%
ValChg1d
59.2%
OBV
48,905,697
OBV_Chg3d
-4,381
2025-11-18
종가 1,626.00
RSI14 / RSI2 / RSI7
42.5 / 82.8 / 47.1
StochRSI K / D
100.0 / 88.6
MACD / Sig / Hist
-10.853 / -11.713 / 0.860
EMA20 / 60 / 120
1,633 / 1,649 / 1,659
ADX14 / ADX7
61.5 / 80.9
BBW
0.0342
ATR14_n
0.0262
CCI20
-5.5
VolChg1d
46.2%
ValChg1d
46.3%
OBV
48,917,466
OBV_Chg3d
15,155
2025-11-17
종가 1,625.00
RSI14 / RSI2 / RSI7
41.8 / 77.9 / 45.1
StochRSI K / D
100.0 / 77.3
MACD / Sig / Hist
-11.666 / -11.928 / 0.262
EMA20 / 60 / 120
1,634 / 1,649 / 1,660
ADX14 / ADX7
60.6 / 81.9
BBW
0.0404
ATR14_n
0.0269
CCI20
-26.9
VolChg1d
-35.0%
ValChg1d
-35.0%
OBV
48,910,078
OBV_Chg3d
16,848
