예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
율호
072770
KOSDAQ
1,017.00
기준일: 2025-12-05
+60 (+6.27%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,134,369
코드
072770
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 47.2 · 중립 (RSI2 76, RSI7 48.1)
추세 약함/조정 (ADX 23.4)
변동성 낮음 (~0%)
거래대금 보통 (약 21.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
47.2 / 76.0 / 48.1
RSI 47.2 · 중립 (RSI2 76, RSI7 48.1)
StochRSI (K/D)
56.3 / 41.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-34.06 / -6.64 / -27.42
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,055 / 1,042 / 996
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.4 / 42.3
추세 약함/조정 (ADX 23.4)
BBW
0.05%
변동성 낮음 (~0%)
ATR14_n
12.81%
일 평균 변동폭 (가격 대비 비율)
CCI20
-90.9
±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.
71.4%
상승 비율
28.6%
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 | 1,017.00 | 47.23 | 76.03 | 48.14 | 56.3 | 41.6 | -34.0587 | -6.6359 | -27.4228 | 1,055.14 | 1,041.71 | 996.42 | 23.4 | 42.3 | 0.4609 | 0.1281 | -90.9 | -50.1% | -47.0% | 137,208,471 | 18,777,025 |
| 2025-12-04 | 957.00 | 43.40 | 60.19 | 41.14 | 38.3 | 26.9 | -35.6768 | 0.2198 | -35.8965 | 1,059.16 | 1,042.55 | 996.08 | 23.3 | 41.6 | 0.4670 | 0.1393 | -123.8 | -65.4% | -63.6% | 135,074,102 | 1,146,125 |
| 2025-12-03 | 909.00 | 40.18 | 45.89 | 35.14 | 27.8 | 15.5 | -31.1322 | 9.1670 | -40.2993 | 1,069.91 | 1,051.77 | 1,057.39 | 23.0 | 39.6 | 0.4447 | 0.1490 | -177.4 | -20.2% | -8.4% | 320,720,408 | -2,523,648 |
| 2025-12-02 | 792.00 | 31.32 | 3.73 | 17.59 | 0.0 | 3.2 | -19.9701 | 19.2418 | -39.2119 | 1,086.85 | 1,056.61 | 1,059.89 | 22.3 | 35.0 | 0.4077 | 0.1660 | -226.8 | 2,455.5% | 1,804.0% | 308,353,934 | -15,692,910 |
| 2025-12-01 | 1,063.00 | 45.97 | 38.14 | 38.01 | 7.6 | 6.3 | 6.4801 | 29.0448 | -22.5647 | 1,117.89 | 1,065.58 | 1,064.39 | 21.4 | 29.5 | 0.2850 | 0.1065 | -109.7 | -24.5% | -23.3% | 323,850,465 | 1,116,194 |
| 2025-11-28 | 1,047.00 | 44.55 | 14.98 | 34.14 | 0.0 | 5.1 | 12.5531 | 34.6860 | -22.1329 | 1,123.66 | 1,065.66 | 1,064.41 | 23.0 | 30.1 | 0.2999 | 0.1140 | -94.6 | -38.8% | -42.0% | 323,244,056 | 6,796 |
| 2025-11-27 | 1,104.00 | 48.79 | 44.95 | 42.18 | 10.5 | 10.1 | 21.7510 | 40.2192 | -18.4682 | 1,131.73 | 1,066.30 | 1,064.70 | 24.6 | 30.8 | 0.2984 | 0.1106 | -73.2 | 161.0% | 164.3% | 324,046,844 | 1,405,781 |
| 2025-11-26 | 1,090.00 | 47.65 | 27.02 | 39.16 | 2.9 | 9.7 | 27.3709 | 44.8362 | -17.4653 | 1,134.65 | 1,065.02 | 1,064.04 | 26.4 | 31.6 | 0.3138 | 0.1118 | -53.0 | -15.6% | -19.2% | 322,734,271 | 466,936 |
| 2025-11-25 | 1,138.00 | 51.28 | 61.20 | 46.25 | 22.0 | 16.5 | 35.5712 | 49.2026 | -13.6314 | 1,139.35 | 1,064.17 | 1,063.61 | 28.0 | 34.5 | 0.4231 | 0.1107 | -11.1 | 59.5% | 64.9% | 323,237,260 | -41,483 |
| 2025-11-24 | 1,101.00 | 48.47 | 24.26 | 38.95 | 7.2 | 11.0 | 40.6332 | 52.6104 | -11.9773 | 1,139.49 | 1,061.67 | 1,062.36 | 29.6 | 38.6 | 0.4971 | 0.1178 | -14.9 | -63.1% | -62.4% | 322,641,063 | -2,148,426 |
| 2025-11-21 | 1,083.00 | 47.09 | 1.44 | 35.28 | 0.0 | 14.7 | 50.2703 | 55.6047 | -5.3345 | 1,143.55 | 1,060.34 | 1,061.71 | 31.5 | 42.2 | 0.5656 | 0.1242 | -11.2 | -33.1% | -36.9% | 322,267,335 | 1,470,342 |
| 2025-11-20 | 1,149.00 | 51.81 | 3.22 | 43.49 | 0.0 | 29.4 | 63.6722 | 56.9384 | 6.7339 | 1,149.92 | 1,059.57 | 1,061.35 | 33.6 | 46.1 | 0.6119 | 0.1211 | 40.9 | -62.2% | -65.0% | 323,278,743 | -914,851 |
| 2025-11-19 | 1,242.00 | 59.62 | 24.69 | 60.49 | 48.8 | 58.8 | 73.1319 | 55.2549 | 17.8770 | 1,150.02 | 1,056.54 | 1,059.88 | 35.2 | 52.6 | 0.6536 | 0.1109 | 26.3 | 17.5% | 17.6% | 324,789,489 | -934,378 |
| 2025-11-18 | 1,241.00 | 59.56 | 21.89 | 60.35 | 48.3 | 68.9 | 74.6730 | 50.7856 | 23.8874 | 1,140.33 | 1,050.25 | 1,056.82 | 37.3 | 59.1 | 0.6755 | 0.0998 | 85.3 | 122.0% | 115.4% | 320,796,993 | -3,849,925 |
| 2025-11-17 | 1,279.00 | 62.90 | 74.88 | 68.41 | 90.0 | 89.4 | 75.6557 | 44.8138 | 30.8420 | 1,129.74 | 1,043.78 | 1,053.72 | 36.0 | 57.5 | 0.6999 | 0.0947 | 91.3 | 42.1% | 41.7% | 324,193,594 | 894,801 |
2025-12-05
종가 1,017.00
RSI14 / RSI2 / RSI7
47.2 / 76.0 / 48.1
StochRSI K / D
56.3 / 41.6
MACD / Sig / Hist
-34.059 / -6.636 / -27.423
EMA20 / 60 / 120
1,055 / 1,042 / 996
ADX14 / ADX7
23.4 / 42.3
BBW
0.4609
ATR14_n
0.1281
CCI20
-90.9
VolChg1d
-50.1%
ValChg1d
-47.0%
OBV
137,208,471
OBV_Chg3d
18,777,025
2025-12-04
종가 957.00
RSI14 / RSI2 / RSI7
43.4 / 60.2 / 41.1
StochRSI K / D
38.3 / 26.9
MACD / Sig / Hist
-35.677 / 0.220 / -35.897
EMA20 / 60 / 120
1,059 / 1,043 / 996
ADX14 / ADX7
23.3 / 41.6
BBW
0.4670
ATR14_n
0.1393
CCI20
-123.8
VolChg1d
-65.4%
ValChg1d
-63.6%
OBV
135,074,102
OBV_Chg3d
1,146,125
2025-12-03
종가 909.00
RSI14 / RSI2 / RSI7
40.2 / 45.9 / 35.1
StochRSI K / D
27.8 / 15.5
MACD / Sig / Hist
-31.132 / 9.167 / -40.299
EMA20 / 60 / 120
1,070 / 1,052 / 1,057
ADX14 / ADX7
23.0 / 39.6
BBW
0.4447
ATR14_n
0.1490
CCI20
-177.4
VolChg1d
-20.2%
ValChg1d
-8.4%
OBV
320,720,408
OBV_Chg3d
-2,523,648
2025-12-02
종가 792.00
RSI14 / RSI2 / RSI7
31.3 / 3.7 / 17.6
StochRSI K / D
0.0 / 3.2
MACD / Sig / Hist
-19.970 / 19.242 / -39.212
EMA20 / 60 / 120
1,087 / 1,057 / 1,060
ADX14 / ADX7
22.3 / 35.0
BBW
0.4077
ATR14_n
0.1660
CCI20
-226.8
VolChg1d
2,455.5%
ValChg1d
1,804.0%
OBV
308,353,934
OBV_Chg3d
-15,692,910
2025-12-01
종가 1,063.00
RSI14 / RSI2 / RSI7
46.0 / 38.1 / 38.0
StochRSI K / D
7.6 / 6.3
MACD / Sig / Hist
6.480 / 29.045 / -22.565
EMA20 / 60 / 120
1,118 / 1,066 / 1,064
ADX14 / ADX7
21.4 / 29.5
BBW
0.2850
ATR14_n
0.1065
CCI20
-109.7
VolChg1d
-24.5%
ValChg1d
-23.3%
OBV
323,850,465
OBV_Chg3d
1,116,194
2025-11-28
종가 1,047.00
RSI14 / RSI2 / RSI7
44.6 / 15.0 / 34.1
StochRSI K / D
0.0 / 5.1
MACD / Sig / Hist
12.553 / 34.686 / -22.133
EMA20 / 60 / 120
1,124 / 1,066 / 1,064
ADX14 / ADX7
23.0 / 30.1
BBW
0.2999
ATR14_n
0.1140
CCI20
-94.6
VolChg1d
-38.8%
ValChg1d
-42.0%
OBV
323,244,056
OBV_Chg3d
6,796
2025-11-27
종가 1,104.00
RSI14 / RSI2 / RSI7
48.8 / 45.0 / 42.2
StochRSI K / D
10.5 / 10.1
MACD / Sig / Hist
21.751 / 40.219 / -18.468
EMA20 / 60 / 120
1,132 / 1,066 / 1,065
ADX14 / ADX7
24.6 / 30.8
BBW
0.2984
ATR14_n
0.1106
CCI20
-73.2
VolChg1d
161.0%
ValChg1d
164.3%
OBV
324,046,844
OBV_Chg3d
1,405,781
2025-11-26
종가 1,090.00
RSI14 / RSI2 / RSI7
47.7 / 27.0 / 39.2
StochRSI K / D
2.9 / 9.7
MACD / Sig / Hist
27.371 / 44.836 / -17.465
EMA20 / 60 / 120
1,135 / 1,065 / 1,064
ADX14 / ADX7
26.4 / 31.6
BBW
0.3138
ATR14_n
0.1118
CCI20
-53.0
VolChg1d
-15.6%
ValChg1d
-19.2%
OBV
322,734,271
OBV_Chg3d
466,936
2025-11-25
종가 1,138.00
RSI14 / RSI2 / RSI7
51.3 / 61.2 / 46.3
StochRSI K / D
22.0 / 16.5
MACD / Sig / Hist
35.571 / 49.203 / -13.631
EMA20 / 60 / 120
1,139 / 1,064 / 1,064
ADX14 / ADX7
28.0 / 34.5
BBW
0.4231
ATR14_n
0.1107
CCI20
-11.1
VolChg1d
59.5%
ValChg1d
64.9%
OBV
323,237,260
OBV_Chg3d
-41,483
2025-11-24
종가 1,101.00
RSI14 / RSI2 / RSI7
48.5 / 24.3 / 39.0
StochRSI K / D
7.2 / 11.0
MACD / Sig / Hist
40.633 / 52.610 / -11.977
EMA20 / 60 / 120
1,139 / 1,062 / 1,062
ADX14 / ADX7
29.6 / 38.6
BBW
0.4971
ATR14_n
0.1178
CCI20
-14.9
VolChg1d
-63.1%
ValChg1d
-62.4%
OBV
322,641,063
OBV_Chg3d
-2,148,426
2025-11-21
종가 1,083.00
RSI14 / RSI2 / RSI7
47.1 / 1.4 / 35.3
StochRSI K / D
0.0 / 14.7
MACD / Sig / Hist
50.270 / 55.605 / -5.335
EMA20 / 60 / 120
1,144 / 1,060 / 1,062
ADX14 / ADX7
31.5 / 42.2
BBW
0.5656
ATR14_n
0.1242
CCI20
-11.2
VolChg1d
-33.1%
ValChg1d
-36.9%
OBV
322,267,335
OBV_Chg3d
1,470,342
2025-11-20
종가 1,149.00
RSI14 / RSI2 / RSI7
51.8 / 3.2 / 43.5
StochRSI K / D
0.0 / 29.4
MACD / Sig / Hist
63.672 / 56.938 / 6.734
EMA20 / 60 / 120
1,150 / 1,060 / 1,061
ADX14 / ADX7
33.6 / 46.1
BBW
0.6119
ATR14_n
0.1211
CCI20
40.9
VolChg1d
-62.2%
ValChg1d
-65.0%
OBV
323,278,743
OBV_Chg3d
-914,851
2025-11-19
종가 1,242.00
RSI14 / RSI2 / RSI7
59.6 / 24.7 / 60.5
StochRSI K / D
48.8 / 58.8
MACD / Sig / Hist
73.132 / 55.255 / 17.877
EMA20 / 60 / 120
1,150 / 1,057 / 1,060
ADX14 / ADX7
35.2 / 52.6
BBW
0.6536
ATR14_n
0.1109
CCI20
26.3
VolChg1d
17.5%
ValChg1d
17.6%
OBV
324,789,489
OBV_Chg3d
-934,378
2025-11-18
종가 1,241.00
RSI14 / RSI2 / RSI7
59.6 / 21.9 / 60.4
StochRSI K / D
48.3 / 68.9
MACD / Sig / Hist
74.673 / 50.786 / 23.887
EMA20 / 60 / 120
1,140 / 1,050 / 1,057
ADX14 / ADX7
37.3 / 59.1
BBW
0.6755
ATR14_n
0.0998
CCI20
85.3
VolChg1d
122.0%
ValChg1d
115.4%
OBV
320,796,993
OBV_Chg3d
-3,849,925
2025-11-17
종가 1,279.00
RSI14 / RSI2 / RSI7
62.9 / 74.9 / 68.4
StochRSI K / D
90.0 / 89.4
MACD / Sig / Hist
75.656 / 44.814 / 30.842
EMA20 / 60 / 120
1,130 / 1,044 / 1,054
ADX14 / ADX7
36.0 / 57.5
BBW
0.6999
ATR14_n
0.0947
CCI20
91.3
VolChg1d
42.1%
ValChg1d
41.7%
OBV
324,193,594
OBV_Chg3d
894,801
