예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
농심홀딩스
072710
KOSPI
93,900.00
기준일: 2025-12-05
-600 (-0.63%)
전일 종가 대비
시장
KOSPI
최근 거래량
13,782
코드
072710
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.1 · 중립 (RSI2 23.3, RSI7 45.7)
추세 약함/조정 (ADX 7.5)
변동성 낮음 (~0%)
거래대금 보통 (약 12.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.1 / 23.3 / 45.7
RSI 48.1 · 중립 (RSI2 23.3, RSI7 45.7)
StochRSI (K/D)
17.5 / 40.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-156.94 / -201.06 / 44.12
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
94,468 / 93,540 / 89,775
단기·중기·장기 이동평균 구조
ADX14 / ADX7
7.5 / 12.1
추세 약함/조정 (ADX 7.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.93%
일 평균 변동폭 (가격 대비 비율)
CCI20
-75.2
±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.
37.5%
상승 비율
62.5%
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 | 93,900.00 | 48.13 | 23.27 | 45.72 | 17.5 | 40.5 | -156.9357 | -201.0578 | 44.1221 | 94,467.68 | 93,540.15 | 89,775.19 | 7.5 | 12.1 | 0.0456 | 0.0293 | -75.2 | -9.7% | -10.3% | 3,934,419 | -10,133 |
| 2025-12-04 | 94,500.00 | 49.75 | 40.55 | 50.29 | 50.4 | 63.4 | -120.8849 | -212.0884 | 91.2035 | 94,527.44 | 93,527.95 | 89,705.86 | 7.8 | 11.9 | 0.0553 | 0.0303 | 5.2 | -19.3% | -20.1% | 3,948,201 | 16,200 |
| 2025-12-03 | 95,400.00 | 52.19 | 91.57 | 57.71 | 100.0 | 76.4 | -134.0805 | -234.7084 | 100.6279 | 94,530.32 | 93,435.49 | 89,020.12 | 8.3 | 13.7 | 0.0554 | 0.0311 | 41.3 | 50.7% | 52.3% | 4,113,581 | 16,062 |
| 2025-12-02 | 94,400.00 | 49.64 | 72.00 | 50.80 | 62.0 | 52.8 | -240.7544 | -259.8654 | 19.1110 | 94,438.78 | 93,368.90 | 88,912.90 | 8.8 | 15.9 | 0.0584 | 0.0321 | -47.0 | -18.5% | -18.1% | 4,094,673 | 10,958 |
| 2025-12-01 | 93,900.00 | 48.36 | 33.27 | 47.09 | 39.5 | 43.6 | -271.5890 | -264.6431 | -6.9459 | 94,442.86 | 93,333.95 | 88,820.67 | 8.8 | 13.3 | 0.0596 | 0.0329 | -47.0 | 11.5% | 11.3% | 4,082,122 | -13,004 |
| 2025-11-28 | 94,100.00 | 48.82 | 45.99 | 48.34 | 47.0 | 47.6 | -256.0857 | -262.9067 | 6.8210 | 94,500.00 | 93,314.76 | 88,735.31 | 9.1 | 11.5 | 0.0639 | 0.0341 | -9.9 | 21.0% | 21.1% | 4,097,519 | 21,683 |
| 2025-11-27 | 94,000.00 | 48.60 | 40.28 | 47.75 | 35.8 | 48.3 | -252.9366 | -264.6119 | 11.6753 | 94,542.11 | 93,288.14 | 88,645.15 | 9.8 | 11.1 | 0.0639 | 0.0355 | 14.2 | -40.8% | -41.4% | 4,083,715 | -11,063 |
| 2025-11-26 | 94,900.00 | 50.47 | 76.87 | 52.39 | 71.8 | 60.8 | -235.0563 | -267.5307 | 32.4745 | 94,599.17 | 93,264.01 | 88,555.15 | 10.4 | 11.7 | 0.0644 | 0.0364 | 0.5 | 1.8% | 3.4% | 4,095,126 | -18,979 |
| 2025-11-25 | 93,500.00 | 47.55 | 21.20 | 45.29 | 43.7 | 49.7 | -300.4518 | -275.6494 | -24.8025 | 94,567.51 | 93,208.55 | 88,448.51 | 11.2 | 11.4 | 0.0649 | 0.0375 | -42.6 | -2.0% | -2.2% | 4,075,836 | -63,863 |
| 2025-11-24 | 93,700.00 | 47.92 | 25.60 | 46.14 | 47.3 | 55.7 | -237.0047 | -269.4488 | 32.4441 | 94,679.87 | 93,198.67 | 88,363.61 | 11.9 | 10.2 | 0.0682 | 0.0382 | -19.2 | -24.5% | -24.7% | 4,094,778 | -14,633 |
| 2025-11-21 | 94,000.00 | 48.46 | 30.32 | 47.27 | 52.5 | 64.0 | -172.9394 | -277.5598 | 104.6204 | 94,783.02 | 93,181.68 | 88,273.93 | 12.5 | 11.0 | 0.0727 | 0.0394 | 15.0 | -15.5% | -17.1% | 4,114,105 | 40,617 |
| 2025-11-20 | 95,800.00 | 51.65 | 67.86 | 54.08 | 83.8 | 75.6 | -119.1987 | -303.7149 | 184.5162 | 94,865.44 | 93,153.94 | 88,177.69 | 13.0 | 12.6 | 0.0738 | 0.0394 | 70.5 | -15.7% | -15.3% | 4,139,699 | 32,208 |
| 2025-11-19 | 95,400.00 | 50.99 | 62.73 | 52.78 | 77.7 | 67.4 | -232.1450 | -349.8439 | 117.6989 | 94,767.07 | 93,064.24 | 88,049.58 | 13.0 | 12.1 | 0.0733 | 0.0408 | 14.0 | 5.7% | 8.1% | 4,109,411 | 96,390 |
| 2025-11-18 | 93,200.00 | 47.27 | 33.62 | 45.54 | 43.4 | 57.0 | -332.2016 | -379.2686 | 47.0670 | 94,700.44 | 92,985.06 | 87,926.05 | 13.3 | 13.0 | 0.0730 | 0.0422 | -18.7 | -64.0% | -65.1% | 4,073,488 | 34,063 |
| 2025-11-17 | 96,000.00 | 51.92 | 66.86 | 54.69 | 86.3 | 70.7 | -231.0782 | -391.0354 | 159.9572 | 94,858.39 | 92,977.78 | 87,837.41 | 13.7 | 14.0 | 0.0731 | 0.0411 | 67.6 | 257.8% | 270.9% | 4,107,491 | 50,740 |
2025-12-05
종가 93,900.00
RSI14 / RSI2 / RSI7
48.1 / 23.3 / 45.7
StochRSI K / D
17.5 / 40.5
MACD / Sig / Hist
-156.936 / -201.058 / 44.122
EMA20 / 60 / 120
94,468 / 93,540 / 89,775
ADX14 / ADX7
7.5 / 12.1
BBW
0.0456
ATR14_n
0.0293
CCI20
-75.2
VolChg1d
-9.7%
ValChg1d
-10.3%
OBV
3,934,419
OBV_Chg3d
-10,133
2025-12-04
종가 94,500.00
RSI14 / RSI2 / RSI7
49.8 / 40.6 / 50.3
StochRSI K / D
50.4 / 63.4
MACD / Sig / Hist
-120.885 / -212.088 / 91.204
EMA20 / 60 / 120
94,527 / 93,528 / 89,706
ADX14 / ADX7
7.8 / 11.9
BBW
0.0553
ATR14_n
0.0303
CCI20
5.2
VolChg1d
-19.3%
ValChg1d
-20.1%
OBV
3,948,201
OBV_Chg3d
16,200
2025-12-03
종가 95,400.00
RSI14 / RSI2 / RSI7
52.2 / 91.6 / 57.7
StochRSI K / D
100.0 / 76.4
MACD / Sig / Hist
-134.081 / -234.708 / 100.628
EMA20 / 60 / 120
94,530 / 93,435 / 89,020
ADX14 / ADX7
8.3 / 13.7
BBW
0.0554
ATR14_n
0.0311
CCI20
41.3
VolChg1d
50.7%
ValChg1d
52.3%
OBV
4,113,581
OBV_Chg3d
16,062
2025-12-02
종가 94,400.00
RSI14 / RSI2 / RSI7
49.6 / 72.0 / 50.8
StochRSI K / D
62.0 / 52.8
MACD / Sig / Hist
-240.754 / -259.865 / 19.111
EMA20 / 60 / 120
94,439 / 93,369 / 88,913
ADX14 / ADX7
8.8 / 15.9
BBW
0.0584
ATR14_n
0.0321
CCI20
-47.0
VolChg1d
-18.5%
ValChg1d
-18.1%
OBV
4,094,673
OBV_Chg3d
10,958
2025-12-01
종가 93,900.00
RSI14 / RSI2 / RSI7
48.4 / 33.3 / 47.1
StochRSI K / D
39.5 / 43.6
MACD / Sig / Hist
-271.589 / -264.643 / -6.946
EMA20 / 60 / 120
94,443 / 93,334 / 88,821
ADX14 / ADX7
8.8 / 13.3
BBW
0.0596
ATR14_n
0.0329
CCI20
-47.0
VolChg1d
11.5%
ValChg1d
11.3%
OBV
4,082,122
OBV_Chg3d
-13,004
2025-11-28
종가 94,100.00
RSI14 / RSI2 / RSI7
48.8 / 46.0 / 48.3
StochRSI K / D
47.0 / 47.6
MACD / Sig / Hist
-256.086 / -262.907 / 6.821
EMA20 / 60 / 120
94,500 / 93,315 / 88,735
ADX14 / ADX7
9.1 / 11.5
BBW
0.0639
ATR14_n
0.0341
CCI20
-9.9
VolChg1d
21.0%
ValChg1d
21.1%
OBV
4,097,519
OBV_Chg3d
21,683
2025-11-27
종가 94,000.00
RSI14 / RSI2 / RSI7
48.6 / 40.3 / 47.8
StochRSI K / D
35.8 / 48.3
MACD / Sig / Hist
-252.937 / -264.612 / 11.675
EMA20 / 60 / 120
94,542 / 93,288 / 88,645
ADX14 / ADX7
9.8 / 11.1
BBW
0.0639
ATR14_n
0.0355
CCI20
14.2
VolChg1d
-40.8%
ValChg1d
-41.4%
OBV
4,083,715
OBV_Chg3d
-11,063
2025-11-26
종가 94,900.00
RSI14 / RSI2 / RSI7
50.5 / 76.9 / 52.4
StochRSI K / D
71.8 / 60.8
MACD / Sig / Hist
-235.056 / -267.531 / 32.475
EMA20 / 60 / 120
94,599 / 93,264 / 88,555
ADX14 / ADX7
10.4 / 11.7
BBW
0.0644
ATR14_n
0.0364
CCI20
0.5
VolChg1d
1.8%
ValChg1d
3.4%
OBV
4,095,126
OBV_Chg3d
-18,979
2025-11-25
종가 93,500.00
RSI14 / RSI2 / RSI7
47.6 / 21.2 / 45.3
StochRSI K / D
43.7 / 49.7
MACD / Sig / Hist
-300.452 / -275.649 / -24.803
EMA20 / 60 / 120
94,568 / 93,209 / 88,449
ADX14 / ADX7
11.2 / 11.4
BBW
0.0649
ATR14_n
0.0375
CCI20
-42.6
VolChg1d
-2.0%
ValChg1d
-2.2%
OBV
4,075,836
OBV_Chg3d
-63,863
2025-11-24
종가 93,700.00
RSI14 / RSI2 / RSI7
47.9 / 25.6 / 46.1
StochRSI K / D
47.3 / 55.7
MACD / Sig / Hist
-237.005 / -269.449 / 32.444
EMA20 / 60 / 120
94,680 / 93,199 / 88,364
ADX14 / ADX7
11.9 / 10.2
BBW
0.0682
ATR14_n
0.0382
CCI20
-19.2
VolChg1d
-24.5%
ValChg1d
-24.7%
OBV
4,094,778
OBV_Chg3d
-14,633
2025-11-21
종가 94,000.00
RSI14 / RSI2 / RSI7
48.5 / 30.3 / 47.3
StochRSI K / D
52.5 / 64.0
MACD / Sig / Hist
-172.939 / -277.560 / 104.620
EMA20 / 60 / 120
94,783 / 93,182 / 88,274
ADX14 / ADX7
12.5 / 11.0
BBW
0.0727
ATR14_n
0.0394
CCI20
15.0
VolChg1d
-15.5%
ValChg1d
-17.1%
OBV
4,114,105
OBV_Chg3d
40,617
2025-11-20
종가 95,800.00
RSI14 / RSI2 / RSI7
51.7 / 67.9 / 54.1
StochRSI K / D
83.8 / 75.6
MACD / Sig / Hist
-119.199 / -303.715 / 184.516
EMA20 / 60 / 120
94,865 / 93,154 / 88,178
ADX14 / ADX7
13.0 / 12.6
BBW
0.0738
ATR14_n
0.0394
CCI20
70.5
VolChg1d
-15.7%
ValChg1d
-15.3%
OBV
4,139,699
OBV_Chg3d
32,208
2025-11-19
종가 95,400.00
RSI14 / RSI2 / RSI7
51.0 / 62.7 / 52.8
StochRSI K / D
77.7 / 67.4
MACD / Sig / Hist
-232.145 / -349.844 / 117.699
EMA20 / 60 / 120
94,767 / 93,064 / 88,050
ADX14 / ADX7
13.0 / 12.1
BBW
0.0733
ATR14_n
0.0408
CCI20
14.0
VolChg1d
5.7%
ValChg1d
8.1%
OBV
4,109,411
OBV_Chg3d
96,390
2025-11-18
종가 93,200.00
RSI14 / RSI2 / RSI7
47.3 / 33.6 / 45.5
StochRSI K / D
43.4 / 57.0
MACD / Sig / Hist
-332.202 / -379.269 / 47.067
EMA20 / 60 / 120
94,700 / 92,985 / 87,926
ADX14 / ADX7
13.3 / 13.0
BBW
0.0730
ATR14_n
0.0422
CCI20
-18.7
VolChg1d
-64.0%
ValChg1d
-65.1%
OBV
4,073,488
OBV_Chg3d
34,063
2025-11-17
종가 96,000.00
RSI14 / RSI2 / RSI7
51.9 / 66.9 / 54.7
StochRSI K / D
86.3 / 70.7
MACD / Sig / Hist
-231.078 / -391.035 / 159.957
EMA20 / 60 / 120
94,858 / 92,978 / 87,837
ADX14 / ADX7
13.7 / 14.0
BBW
0.0731
ATR14_n
0.0411
CCI20
67.6
VolChg1d
257.8%
ValChg1d
270.9%
OBV
4,107,491
OBV_Chg3d
50,740
