예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
빛샘전자
072950
KOSDAQ
5,430.00
기준일: 2025-12-05
-200 (-3.55%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
154,950
코드
072950
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 46.1 · 중립 (RSI2 6.4, RSI7 34.3)
추세 약함/조정 (ADX 35.4)
변동성 낮음 (~0%)
거래대금 보통 (약 8.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
46.1 / 6.4 / 34.3
RSI 46.1 · 중립 (RSI2 6.4, RSI7 34.3)
StochRSI (K/D)
0.0 / 6.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
110.86 / 153.06 / -42.20
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,609 / 5,404 / 5,251
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.4 / 29.5
추세 약함/조정 (ADX 35.4)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
5.86%
일 평균 변동폭 (가격 대비 비율)
CCI20
-27.3
±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.
33.3%
상승 비율
66.7%
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 | 5,430.00 | 46.09 | 6.44 | 34.29 | 0.0 | 6.6 | 110.8606 | 153.0643 | -42.2038 | 5,609.14 | 5,404.21 | 5,251.04 | 35.4 | 29.5 | 0.2926 | 0.0586 | -27.3 | 63.8% | 57.9% | 15,745,187 | -217,083 |
| 2025-12-04 | 5,630.00 | 52.25 | 17.85 | 44.43 | 0.0 | 13.2 | 144.3188 | 163.6153 | -19.2965 | 5,628.00 | 5,403.33 | 5,248.04 | 37.0 | 31.9 | 0.3209 | 0.0578 | 12.5 | 191.2% | 182.7% | 15,900,137 | -27,447 |
| 2025-12-03 | 5,800.00 | 58.40 | 72.43 | 56.63 | 10.7 | 26.4 | 164.5592 | 168.4368 | -3.8777 | 5,627.79 | 5,393.88 | 5,210.64 | 38.2 | 36.7 | 0.3434 | 0.0558 | 31.9 | -6.3% | -5.5% | 103,401,879 | -9,930 |
| 2025-12-02 | 5,750.00 | 57.01 | 49.90 | 53.41 | 40.1 | 42.2 | 170.6926 | 169.4062 | 1.2864 | 5,609.66 | 5,380.12 | 5,200.73 | 38.7 | 40.1 | 0.3645 | 0.0584 | 29.9 | -55.0% | -54.7% | 103,369,385 | 24,956 |
| 2025-12-01 | 5,710.00 | 55.93 | 25.60 | 50.90 | 37.1 | 44.3 | 181.1292 | 169.0846 | 12.0446 | 5,594.89 | 5,367.58 | 5,191.50 | 39.3 | 44.4 | 0.3813 | 0.0603 | 41.8 | 14.4% | 12.9% | 103,334,699 | -81,962 |
| 2025-11-28 | 5,790.00 | 58.69 | 49.72 | 56.07 | 48.1 | 51.4 | 195.8882 | 166.0735 | 29.8148 | 5,582.77 | 5,355.97 | 5,182.79 | 39.5 | 47.4 | 0.3919 | 0.0606 | 38.7 | -6.7% | -5.6% | 103,411,809 | -4,852 |
| 2025-11-27 | 5,720.00 | 56.96 | 14.45 | 52.45 | 43.7 | 54.6 | 203.7314 | 158.6198 | 45.1116 | 5,560.96 | 5,341.26 | 5,172.58 | 39.9 | 52.2 | 0.3992 | 0.0615 | 51.4 | 70.7% | 66.9% | 103,344,429 | 9,723 |
| 2025-11-26 | 5,850.00 | 61.38 | 41.46 | 60.37 | 63.2 | 65.5 | 217.9060 | 147.3419 | 70.5641 | 5,544.22 | 5,328.42 | 5,163.38 | 39.4 | 53.9 | 0.4022 | 0.0616 | 68.5 | -48.4% | -48.4% | 103,416,661 | -60,386 |
| 2025-11-25 | 5,850.00 | 61.38 | 41.46 | 60.37 | 63.2 | 67.9 | 219.5921 | 129.7009 | 89.8912 | 5,512.03 | 5,310.74 | 5,151.84 | 38.4 | 53.9 | 0.3974 | 0.0639 | 71.9 | -42.4% | -41.5% | 103,416,661 | -286,303 |
| 2025-11-24 | 5,760.00 | 59.51 | 13.46 | 57.07 | 61.6 | 72.7 | 218.5500 | 107.2281 | 111.3220 | 5,476.45 | 5,292.46 | 5,140.11 | 37.4 | 54.0 | 0.3898 | 0.0665 | 81.5 | -37.0% | -39.9% | 103,334,706 | -841,596 |
| 2025-11-21 | 6,040.00 | 69.22 | 52.60 | 73.33 | 80.7 | 83.7 | 223.2047 | 79.3976 | 143.8072 | 5,446.61 | 5,276.61 | 5,129.69 | 36.2 | 54.1 | 0.3826 | 0.0633 | 125.8 | -52.3% | -52.4% | 103,477,047 | -1,190,354 |
| 2025-11-20 | 6,060.00 | 69.98 | 58.69 | 74.64 | 82.2 | 86.6 | 197.3901 | 43.4458 | 153.9444 | 5,384.14 | 5,250.73 | 5,114.39 | 34.6 | 52.7 | 0.3593 | 0.0614 | 155.0 | -3.6% | -4.3% | 103,702,964 | 4,895,065 |
| 2025-11-19 | 6,100.00 | 71.44 | 66.39 | 76.98 | 85.1 | 91.1 | 159.5338 | 4.9597 | 154.5741 | 5,313.00 | 5,223.30 | 5,098.50 | 32.8 | 51.0 | 0.3288 | 0.0577 | 223.0 | -91.6% | -91.9% | 104,176,302 | 5,816,401 |
| 2025-11-18 | 6,300.00 | 79.06 | 98.74 | 88.95 | 100.0 | 97.1 | 104.8222 | -33.6838 | 138.5060 | 5,230.16 | 5,193.58 | 5,081.67 | 29.6 | 44.7 | 0.2873 | 0.0542 | 354.8 | 1,207.9% | 1,296.6% | 104,667,401 | 6,533,235 |
| 2025-11-17 | 5,900.00 | 73.88 | 97.53 | 84.93 | 100.0 | 94.3 | 13.1019 | -68.3103 | 81.4122 | 5,117.55 | 5,156.08 | 5,061.19 | 26.1 | 37.3 | 0.1997 | 0.0423 | 236.1 | 98.5% | 122.2% | 98,807,899 | 664,773 |
2025-12-05
종가 5,430.00
RSI14 / RSI2 / RSI7
46.1 / 6.4 / 34.3
StochRSI K / D
0.0 / 6.6
MACD / Sig / Hist
110.861 / 153.064 / -42.204
EMA20 / 60 / 120
5,609 / 5,404 / 5,251
ADX14 / ADX7
35.4 / 29.5
BBW
0.2926
ATR14_n
0.0586
CCI20
-27.3
VolChg1d
63.8%
ValChg1d
57.9%
OBV
15,745,187
OBV_Chg3d
-217,083
2025-12-04
종가 5,630.00
RSI14 / RSI2 / RSI7
52.3 / 17.9 / 44.4
StochRSI K / D
0.0 / 13.2
MACD / Sig / Hist
144.319 / 163.615 / -19.297
EMA20 / 60 / 120
5,628 / 5,403 / 5,248
ADX14 / ADX7
37.0 / 31.9
BBW
0.3209
ATR14_n
0.0578
CCI20
12.5
VolChg1d
191.2%
ValChg1d
182.7%
OBV
15,900,137
OBV_Chg3d
-27,447
2025-12-03
종가 5,800.00
RSI14 / RSI2 / RSI7
58.4 / 72.4 / 56.6
StochRSI K / D
10.7 / 26.4
MACD / Sig / Hist
164.559 / 168.437 / -3.878
EMA20 / 60 / 120
5,628 / 5,394 / 5,211
ADX14 / ADX7
38.2 / 36.7
BBW
0.3434
ATR14_n
0.0558
CCI20
31.9
VolChg1d
-6.3%
ValChg1d
-5.5%
OBV
103,401,879
OBV_Chg3d
-9,930
2025-12-02
종가 5,750.00
RSI14 / RSI2 / RSI7
57.0 / 49.9 / 53.4
StochRSI K / D
40.1 / 42.2
MACD / Sig / Hist
170.693 / 169.406 / 1.286
EMA20 / 60 / 120
5,610 / 5,380 / 5,201
ADX14 / ADX7
38.7 / 40.1
BBW
0.3645
ATR14_n
0.0584
CCI20
29.9
VolChg1d
-55.0%
ValChg1d
-54.7%
OBV
103,369,385
OBV_Chg3d
24,956
2025-12-01
종가 5,710.00
RSI14 / RSI2 / RSI7
55.9 / 25.6 / 50.9
StochRSI K / D
37.1 / 44.3
MACD / Sig / Hist
181.129 / 169.085 / 12.045
EMA20 / 60 / 120
5,595 / 5,368 / 5,192
ADX14 / ADX7
39.3 / 44.4
BBW
0.3813
ATR14_n
0.0603
CCI20
41.8
VolChg1d
14.4%
ValChg1d
12.9%
OBV
103,334,699
OBV_Chg3d
-81,962
2025-11-28
종가 5,790.00
RSI14 / RSI2 / RSI7
58.7 / 49.7 / 56.1
StochRSI K / D
48.1 / 51.4
MACD / Sig / Hist
195.888 / 166.074 / 29.815
EMA20 / 60 / 120
5,583 / 5,356 / 5,183
ADX14 / ADX7
39.5 / 47.4
BBW
0.3919
ATR14_n
0.0606
CCI20
38.7
VolChg1d
-6.7%
ValChg1d
-5.6%
OBV
103,411,809
OBV_Chg3d
-4,852
2025-11-27
종가 5,720.00
RSI14 / RSI2 / RSI7
57.0 / 14.5 / 52.5
StochRSI K / D
43.7 / 54.6
MACD / Sig / Hist
203.731 / 158.620 / 45.112
EMA20 / 60 / 120
5,561 / 5,341 / 5,173
ADX14 / ADX7
39.9 / 52.2
BBW
0.3992
ATR14_n
0.0615
CCI20
51.4
VolChg1d
70.7%
ValChg1d
66.9%
OBV
103,344,429
OBV_Chg3d
9,723
2025-11-26
종가 5,850.00
RSI14 / RSI2 / RSI7
61.4 / 41.5 / 60.4
StochRSI K / D
63.2 / 65.5
MACD / Sig / Hist
217.906 / 147.342 / 70.564
EMA20 / 60 / 120
5,544 / 5,328 / 5,163
ADX14 / ADX7
39.4 / 53.9
BBW
0.4022
ATR14_n
0.0616
CCI20
68.5
VolChg1d
-48.4%
ValChg1d
-48.4%
OBV
103,416,661
OBV_Chg3d
-60,386
2025-11-25
종가 5,850.00
RSI14 / RSI2 / RSI7
61.4 / 41.5 / 60.4
StochRSI K / D
63.2 / 67.9
MACD / Sig / Hist
219.592 / 129.701 / 89.891
EMA20 / 60 / 120
5,512 / 5,311 / 5,152
ADX14 / ADX7
38.4 / 53.9
BBW
0.3974
ATR14_n
0.0639
CCI20
71.9
VolChg1d
-42.4%
ValChg1d
-41.5%
OBV
103,416,661
OBV_Chg3d
-286,303
2025-11-24
종가 5,760.00
RSI14 / RSI2 / RSI7
59.5 / 13.5 / 57.1
StochRSI K / D
61.6 / 72.7
MACD / Sig / Hist
218.550 / 107.228 / 111.322
EMA20 / 60 / 120
5,476 / 5,292 / 5,140
ADX14 / ADX7
37.4 / 54.0
BBW
0.3898
ATR14_n
0.0665
CCI20
81.5
VolChg1d
-37.0%
ValChg1d
-39.9%
OBV
103,334,706
OBV_Chg3d
-841,596
2025-11-21
종가 6,040.00
RSI14 / RSI2 / RSI7
69.2 / 52.6 / 73.3
StochRSI K / D
80.7 / 83.7
MACD / Sig / Hist
223.205 / 79.398 / 143.807
EMA20 / 60 / 120
5,447 / 5,277 / 5,130
ADX14 / ADX7
36.2 / 54.1
BBW
0.3826
ATR14_n
0.0633
CCI20
125.8
VolChg1d
-52.3%
ValChg1d
-52.4%
OBV
103,477,047
OBV_Chg3d
-1,190,354
2025-11-20
종가 6,060.00
RSI14 / RSI2 / RSI7
70.0 / 58.7 / 74.6
StochRSI K / D
82.2 / 86.6
MACD / Sig / Hist
197.390 / 43.446 / 153.944
EMA20 / 60 / 120
5,384 / 5,251 / 5,114
ADX14 / ADX7
34.6 / 52.7
BBW
0.3593
ATR14_n
0.0614
CCI20
155.0
VolChg1d
-3.6%
ValChg1d
-4.3%
OBV
103,702,964
OBV_Chg3d
4,895,065
2025-11-19
종가 6,100.00
RSI14 / RSI2 / RSI7
71.4 / 66.4 / 77.0
StochRSI K / D
85.1 / 91.1
MACD / Sig / Hist
159.534 / 4.960 / 154.574
EMA20 / 60 / 120
5,313 / 5,223 / 5,098
ADX14 / ADX7
32.8 / 51.0
BBW
0.3288
ATR14_n
0.0577
CCI20
223.0
VolChg1d
-91.6%
ValChg1d
-91.9%
OBV
104,176,302
OBV_Chg3d
5,816,401
2025-11-18
종가 6,300.00
RSI14 / RSI2 / RSI7
79.1 / 98.7 / 89.0
StochRSI K / D
100.0 / 97.1
MACD / Sig / Hist
104.822 / -33.684 / 138.506
EMA20 / 60 / 120
5,230 / 5,194 / 5,082
ADX14 / ADX7
29.6 / 44.7
BBW
0.2873
ATR14_n
0.0542
CCI20
354.8
VolChg1d
1,207.9%
ValChg1d
1,296.6%
OBV
104,667,401
OBV_Chg3d
6,533,235
2025-11-17
종가 5,900.00
RSI14 / RSI2 / RSI7
73.9 / 97.5 / 84.9
StochRSI K / D
100.0 / 94.3
MACD / Sig / Hist
13.102 / -68.310 / 81.412
EMA20 / 60 / 120
5,118 / 5,156 / 5,061
ADX14 / ADX7
26.1 / 37.3
BBW
0.1997
ATR14_n
0.0423
CCI20
236.1
VolChg1d
98.5%
ValChg1d
122.2%
OBV
98,807,899
OBV_Chg3d
664,773
