예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
메디포스트
078160
KOSDAQ
19,110.00
기준일: 2025-12-05
-890 (-4.45%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
109,614
코드
078160
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.7 · 강한 모멘텀 (RSI2 21.2, RSI7 61.8)
추세 강함 (ADX 25)
변동성 낮음 (~0%)
거래대금 보통 (약 20.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.7 / 21.2 / 61.8
RSI 62.7 · 강한 모멘텀 (RSI2 21.2, RSI7 61.8)
StochRSI (K/D)
62.4 / 80.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,063.36 / 818.53 / 244.83
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
17,768 / 15,688 / 13,843
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.0 / 42.2
추세 강함 (ADX 25)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.44%
일 평균 변동폭 (가격 대비 비율)
CCI20
109.5
±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.
40.7%
상승 비율
59.3%
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 | 19,110.00 | 62.73 | 21.23 | 61.77 | 62.4 | 80.1 | 1,063.3583 | 818.5261 | 244.8322 | 17,768.28 | 15,688.46 | 13,843.28 | 25.0 | 42.2 | 0.3450 | 0.0544 | 109.5 | 5.6% | 0.9% | 3,391,761 | -144,961 |
| 2025-12-04 | 20,000.00 | 71.06 | 90.47 | 80.52 | 99.5 | 97.8 | 1,079.9921 | 757.3180 | 322.6741 | 17,627.05 | 15,572.47 | 13,754.76 | 24.6 | 42.9 | 0.3396 | 0.0517 | 158.9 | -25.4% | -24.7% | 3,501,375 | 88,061 |
| 2025-12-03 | 19,800.00 | 70.23 | 84.96 | 79.31 | 95.8 | 96.2 | 994.8896 | 676.6404 | 318.2492 | 17,377.26 | 15,427.19 | 13,697.05 | 23.2 | 39.3 | 0.3111 | 0.0533 | 190.1 | 12.8% | 12.2% | 19,844,521 | 131,583 |
| 2025-12-02 | 19,900.00 | 71.17 | 99.32 | 81.47 | 100.0 | 96.5 | 892.1677 | 597.0781 | 295.0895 | 17,122.24 | 15,278.96 | 13,594.48 | 21.7 | 35.2 | 0.2765 | 0.0514 | 233.7 | -16.2% | -14.5% | 19,983,666 | 492,642 |
| 2025-12-01 | 19,500.00 | 69.66 | 98.98 | 79.56 | 100.0 | 93.1 | 737.8983 | 523.3057 | 214.5925 | 16,829.84 | 15,122.32 | 13,488.51 | 20.5 | 31.4 | 0.2272 | 0.0522 | 278.1 | -33.6% | -31.0% | 19,860,258 | 710,447 |
| 2025-11-28 | 18,750.00 | 66.62 | 98.04 | 75.49 | 100.0 | 86.1 | 570.9887 | 469.6576 | 101.3310 | 16,548.77 | 14,973.92 | 13,387.48 | 19.5 | 27.8 | 0.1730 | 0.0547 | 261.8 | -35.0% | -32.0% | 19,712,938 | 668,410 |
| 2025-11-27 | 17,940.00 | 62.89 | 96.10 | 69.94 | 100.0 | 72.2 | 426.0097 | 444.3249 | -18.3152 | 16,317.06 | 14,845.92 | 13,297.35 | 18.9 | 25.0 | 0.1346 | 0.0560 | 196.9 | 224.1% | 244.2% | 19,491,024 | 399,610 |
| 2025-11-26 | 16,890.00 | 57.11 | 89.24 | 59.85 | 73.6 | 44.4 | 317.2399 | 448.9037 | -131.6637 | 16,146.23 | 14,741.04 | 13,219.32 | 18.8 | 23.4 | 0.1116 | 0.0571 | 22.1 | 124.6% | 137.9% | 19,149,811 | 117,524 |
| 2025-11-25 | 15,940.00 | 50.66 | 47.13 | 45.71 | 17.1 | 15.2 | 280.7049 | 481.8196 | -201.1147 | 16,067.93 | 14,668.19 | 13,157.63 | 20.0 | 26.4 | 0.1153 | 0.0602 | -92.8 | -20.7% | -20.9% | 19,044,528 | -44,937 |
| 2025-11-24 | 15,980.00 | 50.96 | 51.36 | 46.30 | 18.9 | 13.3 | 326.7172 | 532.0983 | -205.3810 | 16,081.40 | 14,625.08 | 13,110.87 | 20.4 | 24.7 | 0.1108 | 0.0612 | -131.2 | 3.4% | 5.5% | 19,091,414 | 43,832 |
| 2025-11-21 | 15,660.00 | 48.70 | 24.10 | 41.10 | 0.0 | 7.8 | 376.6207 | 583.4435 | -206.8228 | 16,092.08 | 14,579.15 | 13,062.65 | 20.4 | 21.1 | 0.1302 | 0.0626 | -105.5 | 36.5% | 31.6% | 19,032,287 | -146,381 |
| 2025-11-20 | 16,250.00 | 52.86 | 49.86 | 48.52 | 18.4 | 15.5 | 467.4194 | 635.1492 | -167.7298 | 16,137.56 | 14,542.51 | 13,018.99 | 20.9 | 18.3 | 0.1683 | 0.0617 | -21.0 | -68.1% | -67.2% | 19,089,465 | -163,952 |
| 2025-11-19 | 15,840.00 | 50.11 | 20.25 | 42.32 | 0.0 | 12.7 | 516.4400 | 677.0817 | -160.6417 | 16,125.72 | 14,484.63 | 12,964.69 | 21.9 | 16.4 | 0.2032 | 0.0650 | -40.2 | 75.4% | 66.8% | 19,047,582 | -79,757 |
| 2025-11-18 | 16,650.00 | 56.12 | 48.60 | 53.17 | 25.0 | 25.4 | 613.2417 | 717.2421 | -104.0004 | 16,155.80 | 14,438.68 | 12,916.37 | 22.9 | 14.1 | 0.2188 | 0.0601 | 51.8 | -40.7% | -42.0% | 19,178,668 | -72,583 |
| 2025-11-17 | 17,020.00 | 59.13 | 71.45 | 59.11 | 38.1 | 25.8 | 645.4032 | 743.2422 | -97.8390 | 16,103.77 | 14,363.72 | 12,853.62 | 23.9 | 16.0 | 0.2276 | 0.0591 | 54.5 | 1.8% | 8.4% | 19,253,417 | -64,364 |
2025-12-05
종가 19,110.00
RSI14 / RSI2 / RSI7
62.7 / 21.2 / 61.8
StochRSI K / D
62.4 / 80.1
MACD / Sig / Hist
1,063.358 / 818.526 / 244.832
EMA20 / 60 / 120
17,768 / 15,688 / 13,843
ADX14 / ADX7
25.0 / 42.2
BBW
0.3450
ATR14_n
0.0544
CCI20
109.5
VolChg1d
5.6%
ValChg1d
0.9%
OBV
3,391,761
OBV_Chg3d
-144,961
2025-12-04
종가 20,000.00
RSI14 / RSI2 / RSI7
71.1 / 90.5 / 80.5
StochRSI K / D
99.5 / 97.8
MACD / Sig / Hist
1,079.992 / 757.318 / 322.674
EMA20 / 60 / 120
17,627 / 15,572 / 13,755
ADX14 / ADX7
24.6 / 42.9
BBW
0.3396
ATR14_n
0.0517
CCI20
158.9
VolChg1d
-25.4%
ValChg1d
-24.7%
OBV
3,501,375
OBV_Chg3d
88,061
2025-12-03
종가 19,800.00
RSI14 / RSI2 / RSI7
70.2 / 85.0 / 79.3
StochRSI K / D
95.8 / 96.2
MACD / Sig / Hist
994.890 / 676.640 / 318.249
EMA20 / 60 / 120
17,377 / 15,427 / 13,697
ADX14 / ADX7
23.2 / 39.3
BBW
0.3111
ATR14_n
0.0533
CCI20
190.1
VolChg1d
12.8%
ValChg1d
12.2%
OBV
19,844,521
OBV_Chg3d
131,583
2025-12-02
종가 19,900.00
RSI14 / RSI2 / RSI7
71.2 / 99.3 / 81.5
StochRSI K / D
100.0 / 96.5
MACD / Sig / Hist
892.168 / 597.078 / 295.090
EMA20 / 60 / 120
17,122 / 15,279 / 13,594
ADX14 / ADX7
21.7 / 35.2
BBW
0.2765
ATR14_n
0.0514
CCI20
233.7
VolChg1d
-16.2%
ValChg1d
-14.5%
OBV
19,983,666
OBV_Chg3d
492,642
2025-12-01
종가 19,500.00
RSI14 / RSI2 / RSI7
69.7 / 99.0 / 79.6
StochRSI K / D
100.0 / 93.1
MACD / Sig / Hist
737.898 / 523.306 / 214.593
EMA20 / 60 / 120
16,830 / 15,122 / 13,489
ADX14 / ADX7
20.5 / 31.4
BBW
0.2272
ATR14_n
0.0522
CCI20
278.1
VolChg1d
-33.6%
ValChg1d
-31.0%
OBV
19,860,258
OBV_Chg3d
710,447
2025-11-28
종가 18,750.00
RSI14 / RSI2 / RSI7
66.6 / 98.0 / 75.5
StochRSI K / D
100.0 / 86.1
MACD / Sig / Hist
570.989 / 469.658 / 101.331
EMA20 / 60 / 120
16,549 / 14,974 / 13,387
ADX14 / ADX7
19.5 / 27.8
BBW
0.1730
ATR14_n
0.0547
CCI20
261.8
VolChg1d
-35.0%
ValChg1d
-32.0%
OBV
19,712,938
OBV_Chg3d
668,410
2025-11-27
종가 17,940.00
RSI14 / RSI2 / RSI7
62.9 / 96.1 / 69.9
StochRSI K / D
100.0 / 72.2
MACD / Sig / Hist
426.010 / 444.325 / -18.315
EMA20 / 60 / 120
16,317 / 14,846 / 13,297
ADX14 / ADX7
18.9 / 25.0
BBW
0.1346
ATR14_n
0.0560
CCI20
196.9
VolChg1d
224.1%
ValChg1d
244.2%
OBV
19,491,024
OBV_Chg3d
399,610
2025-11-26
종가 16,890.00
RSI14 / RSI2 / RSI7
57.1 / 89.2 / 59.9
StochRSI K / D
73.6 / 44.4
MACD / Sig / Hist
317.240 / 448.904 / -131.664
EMA20 / 60 / 120
16,146 / 14,741 / 13,219
ADX14 / ADX7
18.8 / 23.4
BBW
0.1116
ATR14_n
0.0571
CCI20
22.1
VolChg1d
124.6%
ValChg1d
137.9%
OBV
19,149,811
OBV_Chg3d
117,524
2025-11-25
종가 15,940.00
RSI14 / RSI2 / RSI7
50.7 / 47.1 / 45.7
StochRSI K / D
17.1 / 15.2
MACD / Sig / Hist
280.705 / 481.820 / -201.115
EMA20 / 60 / 120
16,068 / 14,668 / 13,158
ADX14 / ADX7
20.0 / 26.4
BBW
0.1153
ATR14_n
0.0602
CCI20
-92.8
VolChg1d
-20.7%
ValChg1d
-20.9%
OBV
19,044,528
OBV_Chg3d
-44,937
2025-11-24
종가 15,980.00
RSI14 / RSI2 / RSI7
51.0 / 51.4 / 46.3
StochRSI K / D
18.9 / 13.3
MACD / Sig / Hist
326.717 / 532.098 / -205.381
EMA20 / 60 / 120
16,081 / 14,625 / 13,111
ADX14 / ADX7
20.4 / 24.7
BBW
0.1108
ATR14_n
0.0612
CCI20
-131.2
VolChg1d
3.4%
ValChg1d
5.5%
OBV
19,091,414
OBV_Chg3d
43,832
2025-11-21
종가 15,660.00
RSI14 / RSI2 / RSI7
48.7 / 24.1 / 41.1
StochRSI K / D
0.0 / 7.8
MACD / Sig / Hist
376.621 / 583.444 / -206.823
EMA20 / 60 / 120
16,092 / 14,579 / 13,063
ADX14 / ADX7
20.4 / 21.1
BBW
0.1302
ATR14_n
0.0626
CCI20
-105.5
VolChg1d
36.5%
ValChg1d
31.6%
OBV
19,032,287
OBV_Chg3d
-146,381
2025-11-20
종가 16,250.00
RSI14 / RSI2 / RSI7
52.9 / 49.9 / 48.5
StochRSI K / D
18.4 / 15.5
MACD / Sig / Hist
467.419 / 635.149 / -167.730
EMA20 / 60 / 120
16,138 / 14,543 / 13,019
ADX14 / ADX7
20.9 / 18.3
BBW
0.1683
ATR14_n
0.0617
CCI20
-21.0
VolChg1d
-68.1%
ValChg1d
-67.2%
OBV
19,089,465
OBV_Chg3d
-163,952
2025-11-19
종가 15,840.00
RSI14 / RSI2 / RSI7
50.1 / 20.3 / 42.3
StochRSI K / D
0.0 / 12.7
MACD / Sig / Hist
516.440 / 677.082 / -160.642
EMA20 / 60 / 120
16,126 / 14,485 / 12,965
ADX14 / ADX7
21.9 / 16.4
BBW
0.2032
ATR14_n
0.0650
CCI20
-40.2
VolChg1d
75.4%
ValChg1d
66.8%
OBV
19,047,582
OBV_Chg3d
-79,757
2025-11-18
종가 16,650.00
RSI14 / RSI2 / RSI7
56.1 / 48.6 / 53.2
StochRSI K / D
25.0 / 25.4
MACD / Sig / Hist
613.242 / 717.242 / -104.000
EMA20 / 60 / 120
16,156 / 14,439 / 12,916
ADX14 / ADX7
22.9 / 14.1
BBW
0.2188
ATR14_n
0.0601
CCI20
51.8
VolChg1d
-40.7%
ValChg1d
-42.0%
OBV
19,178,668
OBV_Chg3d
-72,583
2025-11-17
종가 17,020.00
RSI14 / RSI2 / RSI7
59.1 / 71.5 / 59.1
StochRSI K / D
38.1 / 25.8
MACD / Sig / Hist
645.403 / 743.242 / -97.839
EMA20 / 60 / 120
16,104 / 14,364 / 12,854
ADX14 / ADX7
23.9 / 16.0
BBW
0.2276
ATR14_n
0.0591
CCI20
54.5
VolChg1d
1.8%
ValChg1d
8.4%
OBV
19,253,417
OBV_Chg3d
-64,364
