예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
GS
078930
KOSPI
58,400.00
기준일: 2025-12-05
-300 (-0.51%)
전일 종가 대비
시장
KOSPI
최근 거래량
135,603
코드
078930
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.7 · 모멘텀 양호 (RSI2 58.8, RSI7 56.7)
추세 강함 (ADX 30.2)
변동성 낮음 (~0%)
거래대금 양호 (약 79.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.7 / 58.8 / 56.7
RSI 59.7 · 모멘텀 양호 (RSI2 58.8, RSI7 56.7)
StochRSI (K/D)
26.2 / 26.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,727.29 / 2,160.05 / -432.76
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
56,916 / 52,619 / 49,527
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.2 / 22.3
추세 강함 (ADX 30.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.36%
일 평균 변동폭 (가격 대비 비율)
CCI20
-8.7
±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.
35.3%
상승 비율
64.7%
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 | 58,400.00 | 59.65 | 58.83 | 56.71 | 26.2 | 26.0 | 1,727.2896 | 2,160.0472 | -432.7575 | 56,916.38 | 52,619.36 | 49,526.56 | 30.2 | 22.3 | 0.1039 | 0.0336 | -8.7 | -25.3% | -25.7% | 4,745,473 | 239,179 |
| 2025-12-04 | 58,700.00 | 61.00 | 91.65 | 59.82 | 32.5 | 25.7 | 1,806.4136 | 2,268.2365 | -461.8229 | 56,760.21 | 52,423.41 | 49,377.43 | 31.2 | 25.3 | 0.1551 | 0.0340 | 24.5 | -6.0% | -5.7% | 4,881,076 | 557,112 |
| 2025-12-03 | 58,500.00 | 60.44 | 89.75 | 58.52 | 29.9 | 18.8 | 1,850.6157 | 2,383.7389 | -533.1231 | 56,556.02 | 52,198.02 | 49,200.80 | 31.6 | 25.7 | 0.1931 | 0.0357 | 26.1 | 6.0% | 7.6% | 16,513,460 | 236,166 |
| 2025-12-02 | 57,600.00 | 57.96 | 78.90 | 52.60 | 13.5 | 7.7 | 1,900.4418 | 2,517.0197 | -616.5778 | 56,351.39 | 51,984.39 | 49,044.51 | 32.0 | 26.2 | 0.2468 | 0.0357 | 5.2 | 30.8% | 33.8% | 16,320,234 | -214,199 |
| 2025-12-01 | 56,300.00 | 54.10 | 10.64 | 42.43 | 0.0 | 2.0 | 2,028.0317 | 2,671.1641 | -643.1324 | 56,219.96 | 51,794.03 | 48,900.72 | 33.2 | 29.7 | 0.2790 | 0.0369 | -5.3 | -45.8% | -45.9% | 16,137,904 | -553,254 |
| 2025-11-28 | 56,400.00 | 54.46 | 12.16 | 43.04 | 0.0 | 3.9 | 2,293.7477 | 2,831.9472 | -538.1995 | 56,211.53 | 51,641.29 | 48,776.36 | 35.1 | 31.1 | 0.3099 | 0.0373 | 6.0 | 64.1% | 63.5% | 16,277,294 | -165,145 |
| 2025-11-27 | 56,600.00 | 55.13 | 14.17 | 44.12 | 0.0 | 7.9 | 2,589.3525 | 2,966.4971 | -377.1446 | 56,191.69 | 51,479.98 | 48,648.23 | 37.0 | 32.7 | 0.3388 | 0.0366 | 19.5 | -37.0% | -38.5% | 16,534,433 | -228,400 |
| 2025-11-26 | 58,000.00 | 59.98 | 33.72 | 51.99 | 5.0 | 15.7 | 2,908.6248 | 3,060.7833 | -152.1585 | 56,148.71 | 51,306.41 | 48,514.59 | 38.2 | 37.9 | 0.3594 | 0.0365 | 33.3 | -22.4% | -21.7% | 16,691,158 | 307,534 |
| 2025-11-25 | 57,500.00 | 58.78 | 12.05 | 49.22 | 0.0 | 26.5 | 3,131.2796 | 3,098.8229 | 32.4568 | 55,953.84 | 51,079.51 | 48,355.17 | 39.5 | 44.1 | 0.3736 | 0.0375 | 43.4 | -15.5% | -18.5% | 16,442,439 | -165,571 |
| 2025-11-24 | 59,600.00 | 66.57 | 38.45 | 62.13 | 46.9 | 52.9 | 3,420.8314 | 3,090.7087 | 330.1227 | 55,791.09 | 50,861.87 | 48,201.48 | 40.6 | 50.7 | 0.3860 | 0.0354 | 63.4 | 69.0% | 69.6% | 16,762,833 | 567,849 |
| 2025-11-21 | 59,400.00 | 66.17 | 31.28 | 61.30 | 45.6 | 59.0 | 3,526.8289 | 3,008.1780 | 518.6509 | 55,390.15 | 50,565.66 | 48,009.91 | 40.7 | 54.7 | 0.3895 | 0.0361 | 73.8 | -45.7% | -47.6% | 16,383,624 | 646,030 |
| 2025-11-20 | 61,600.00 | 75.29 | 87.03 | 77.24 | 75.4 | 72.3 | 3,631.1847 | 2,878.5153 | 752.6694 | 54,968.06 | 50,266.19 | 47,818.48 | 40.6 | 58.3 | 0.3908 | 0.0337 | 107.9 | -9.7% | -8.1% | 16,608,010 | 556,403 |
| 2025-11-19 | 60,500.00 | 73.60 | 76.61 | 74.39 | 69.9 | 69.3 | 3,487.5634 | 2,690.3479 | 797.2154 | 54,269.96 | 49,882.00 | 47,586.85 | 38.9 | 56.5 | 0.3802 | 0.0341 | 102.1 | 45.7% | 49.6% | 16,194,984 | 434,057 |
| 2025-11-18 | 58,900.00 | 70.91 | 43.74 | 69.64 | 61.1 | 68.7 | 3,365.5221 | 2,491.0441 | 874.4781 | 53,614.16 | 49,522.06 | 47,369.83 | 37.4 | 55.3 | 0.3665 | 0.0336 | 107.9 | 8.0% | 6.8% | 15,737,594 | -313,292 |
| 2025-11-17 | 59,600.00 | 73.97 | 63.16 | 74.84 | 71.1 | 76.3 | 3,323.7092 | 2,272.4246 | 1,051.2846 | 53,057.76 | 49,204.17 | 47,176.04 | 36.0 | 54.7 | 0.3664 | 0.0329 | 127.1 | 0.3% | 2.5% | 16,051,607 | 721 |
2025-12-05
종가 58,400.00
RSI14 / RSI2 / RSI7
59.7 / 58.8 / 56.7
StochRSI K / D
26.2 / 26.0
MACD / Sig / Hist
1,727.290 / 2,160.047 / -432.758
EMA20 / 60 / 120
56,916 / 52,619 / 49,527
ADX14 / ADX7
30.2 / 22.3
BBW
0.1039
ATR14_n
0.0336
CCI20
-8.7
VolChg1d
-25.3%
ValChg1d
-25.7%
OBV
4,745,473
OBV_Chg3d
239,179
2025-12-04
종가 58,700.00
RSI14 / RSI2 / RSI7
61.0 / 91.7 / 59.8
StochRSI K / D
32.5 / 25.7
MACD / Sig / Hist
1,806.414 / 2,268.237 / -461.823
EMA20 / 60 / 120
56,760 / 52,423 / 49,377
ADX14 / ADX7
31.2 / 25.3
BBW
0.1551
ATR14_n
0.0340
CCI20
24.5
VolChg1d
-6.0%
ValChg1d
-5.7%
OBV
4,881,076
OBV_Chg3d
557,112
2025-12-03
종가 58,500.00
RSI14 / RSI2 / RSI7
60.4 / 89.8 / 58.5
StochRSI K / D
29.9 / 18.8
MACD / Sig / Hist
1,850.616 / 2,383.739 / -533.123
EMA20 / 60 / 120
56,556 / 52,198 / 49,201
ADX14 / ADX7
31.6 / 25.7
BBW
0.1931
ATR14_n
0.0357
CCI20
26.1
VolChg1d
6.0%
ValChg1d
7.6%
OBV
16,513,460
OBV_Chg3d
236,166
2025-12-02
종가 57,600.00
RSI14 / RSI2 / RSI7
58.0 / 78.9 / 52.6
StochRSI K / D
13.5 / 7.7
MACD / Sig / Hist
1,900.442 / 2,517.020 / -616.578
EMA20 / 60 / 120
56,351 / 51,984 / 49,045
ADX14 / ADX7
32.0 / 26.2
BBW
0.2468
ATR14_n
0.0357
CCI20
5.2
VolChg1d
30.8%
ValChg1d
33.8%
OBV
16,320,234
OBV_Chg3d
-214,199
2025-12-01
종가 56,300.00
RSI14 / RSI2 / RSI7
54.1 / 10.6 / 42.4
StochRSI K / D
0.0 / 2.0
MACD / Sig / Hist
2,028.032 / 2,671.164 / -643.132
EMA20 / 60 / 120
56,220 / 51,794 / 48,901
ADX14 / ADX7
33.2 / 29.7
BBW
0.2790
ATR14_n
0.0369
CCI20
-5.3
VolChg1d
-45.8%
ValChg1d
-45.9%
OBV
16,137,904
OBV_Chg3d
-553,254
2025-11-28
종가 56,400.00
RSI14 / RSI2 / RSI7
54.5 / 12.2 / 43.0
StochRSI K / D
0.0 / 3.9
MACD / Sig / Hist
2,293.748 / 2,831.947 / -538.200
EMA20 / 60 / 120
56,212 / 51,641 / 48,776
ADX14 / ADX7
35.1 / 31.1
BBW
0.3099
ATR14_n
0.0373
CCI20
6.0
VolChg1d
64.1%
ValChg1d
63.5%
OBV
16,277,294
OBV_Chg3d
-165,145
2025-11-27
종가 56,600.00
RSI14 / RSI2 / RSI7
55.1 / 14.2 / 44.1
StochRSI K / D
0.0 / 7.9
MACD / Sig / Hist
2,589.353 / 2,966.497 / -377.145
EMA20 / 60 / 120
56,192 / 51,480 / 48,648
ADX14 / ADX7
37.0 / 32.7
BBW
0.3388
ATR14_n
0.0366
CCI20
19.5
VolChg1d
-37.0%
ValChg1d
-38.5%
OBV
16,534,433
OBV_Chg3d
-228,400
2025-11-26
종가 58,000.00
RSI14 / RSI2 / RSI7
60.0 / 33.7 / 52.0
StochRSI K / D
5.0 / 15.7
MACD / Sig / Hist
2,908.625 / 3,060.783 / -152.159
EMA20 / 60 / 120
56,149 / 51,306 / 48,515
ADX14 / ADX7
38.2 / 37.9
BBW
0.3594
ATR14_n
0.0365
CCI20
33.3
VolChg1d
-22.4%
ValChg1d
-21.7%
OBV
16,691,158
OBV_Chg3d
307,534
2025-11-25
종가 57,500.00
RSI14 / RSI2 / RSI7
58.8 / 12.1 / 49.2
StochRSI K / D
0.0 / 26.5
MACD / Sig / Hist
3,131.280 / 3,098.823 / 32.457
EMA20 / 60 / 120
55,954 / 51,080 / 48,355
ADX14 / ADX7
39.5 / 44.1
BBW
0.3736
ATR14_n
0.0375
CCI20
43.4
VolChg1d
-15.5%
ValChg1d
-18.5%
OBV
16,442,439
OBV_Chg3d
-165,571
2025-11-24
종가 59,600.00
RSI14 / RSI2 / RSI7
66.6 / 38.5 / 62.1
StochRSI K / D
46.9 / 52.9
MACD / Sig / Hist
3,420.831 / 3,090.709 / 330.123
EMA20 / 60 / 120
55,791 / 50,862 / 48,201
ADX14 / ADX7
40.6 / 50.7
BBW
0.3860
ATR14_n
0.0354
CCI20
63.4
VolChg1d
69.0%
ValChg1d
69.6%
OBV
16,762,833
OBV_Chg3d
567,849
2025-11-21
종가 59,400.00
RSI14 / RSI2 / RSI7
66.2 / 31.3 / 61.3
StochRSI K / D
45.6 / 59.0
MACD / Sig / Hist
3,526.829 / 3,008.178 / 518.651
EMA20 / 60 / 120
55,390 / 50,566 / 48,010
ADX14 / ADX7
40.7 / 54.7
BBW
0.3895
ATR14_n
0.0361
CCI20
73.8
VolChg1d
-45.7%
ValChg1d
-47.6%
OBV
16,383,624
OBV_Chg3d
646,030
2025-11-20
종가 61,600.00
RSI14 / RSI2 / RSI7
75.3 / 87.0 / 77.2
StochRSI K / D
75.4 / 72.3
MACD / Sig / Hist
3,631.185 / 2,878.515 / 752.669
EMA20 / 60 / 120
54,968 / 50,266 / 47,818
ADX14 / ADX7
40.6 / 58.3
BBW
0.3908
ATR14_n
0.0337
CCI20
107.9
VolChg1d
-9.7%
ValChg1d
-8.1%
OBV
16,608,010
OBV_Chg3d
556,403
2025-11-19
종가 60,500.00
RSI14 / RSI2 / RSI7
73.6 / 76.6 / 74.4
StochRSI K / D
69.9 / 69.3
MACD / Sig / Hist
3,487.563 / 2,690.348 / 797.215
EMA20 / 60 / 120
54,270 / 49,882 / 47,587
ADX14 / ADX7
38.9 / 56.5
BBW
0.3802
ATR14_n
0.0341
CCI20
102.1
VolChg1d
45.7%
ValChg1d
49.6%
OBV
16,194,984
OBV_Chg3d
434,057
2025-11-18
종가 58,900.00
RSI14 / RSI2 / RSI7
70.9 / 43.7 / 69.6
StochRSI K / D
61.1 / 68.7
MACD / Sig / Hist
3,365.522 / 2,491.044 / 874.478
EMA20 / 60 / 120
53,614 / 49,522 / 47,370
ADX14 / ADX7
37.4 / 55.3
BBW
0.3665
ATR14_n
0.0336
CCI20
107.9
VolChg1d
8.0%
ValChg1d
6.8%
OBV
15,737,594
OBV_Chg3d
-313,292
2025-11-17
종가 59,600.00
RSI14 / RSI2 / RSI7
74.0 / 63.2 / 74.8
StochRSI K / D
71.1 / 76.3
MACD / Sig / Hist
3,323.709 / 2,272.425 / 1,051.285
EMA20 / 60 / 120
53,058 / 49,204 / 47,176
ADX14 / ADX7
36.0 / 54.7
BBW
0.3664
ATR14_n
0.0329
CCI20
127.1
VolChg1d
0.3%
ValChg1d
2.5%
OBV
16,051,607
OBV_Chg3d
721
