예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
미스토홀딩스
081660
KOSPI
44,550.00
기준일: 2025-12-05
-500 (-1.11%)
전일 종가 대비
시장
KOSPI
최근 거래량
117,100
코드
081660
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.1 · 강한 모멘텀 (RSI2 42.9, RSI7 68.6)
추세 강함 (ADX 37.5)
변동성 낮음 (~0%)
거래대금 양호 (약 52.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.1 / 42.9 / 68.6
RSI 67.1 · 강한 모멘텀 (RSI2 42.9, RSI7 68.6)
StochRSI (K/D)
63.1 / 74.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,399.47 / 1,118.31 / 281.16
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
42,387 / 40,476 / 39,341
단기·중기·장기 이동평균 구조
ADX14 / ADX7
37.5 / 67.5
추세 강함 (ADX 37.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.92%
일 평균 변동폭 (가격 대비 비율)
CCI20
139.6
±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.
100%
상승 비율
0%
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 | 44,550.00 | 67.10 | 42.87 | 68.63 | 63.1 | 74.8 | 1,399.4670 | 1,118.3058 | 281.1612 | 42,386.83 | 40,475.91 | 39,340.70 | 37.5 | 67.5 | 0.1549 | 0.0292 | 139.6 | -8.7% | -9.8% | 2,348,524 | 117,014 |
| 2025-12-04 | 45,050.00 | 71.26 | 91.43 | 77.58 | 92.7 | 86.5 | 1,383.8797 | 1,048.0155 | 335.8643 | 42,159.12 | 40,337.80 | 39,253.14 | 35.2 | 64.1 | 0.1592 | 0.0289 | 166.6 | 21.3% | 21.7% | 2,465,624 | 358,179 |
| 2025-12-03 | 44,900.00 | 70.76 | 89.68 | 76.80 | 90.4 | 80.3 | 1,292.9444 | 964.0464 | 328.8980 | 41,854.82 | 40,183.38 | 39,288.52 | 32.9 | 60.4 | 0.1523 | 0.0298 | 176.2 | -14.7% | -13.9% | 9,533,745 | 304,328 |
| 2025-12-02 | 44,450.00 | 69.25 | 85.11 | 74.53 | 81.0 | 70.2 | 1,173.3466 | 881.8219 | 291.5247 | 41,534.27 | 40,023.50 | 39,194.21 | 30.6 | 56.4 | 0.1513 | 0.0301 | 169.8 | 66.6% | 71.2% | 9,427,943 | 117,039 |
| 2025-12-01 | 43,250.00 | 64.76 | 63.61 | 67.19 | 53.0 | 59.5 | 1,049.4475 | 808.9407 | 240.5068 | 41,227.36 | 39,873.45 | 39,105.88 | 28.2 | 52.0 | 0.1433 | 0.0307 | 131.2 | -8.6% | -7.6% | 9,303,878 | 167,972 |
| 2025-11-28 | 42,750.00 | 62.65 | 47.96 | 63.42 | 39.8 | 66.0 | 998.2244 | 748.8140 | 249.4104 | 41,014.45 | 39,758.99 | 39,036.23 | 26.3 | 48.0 | 0.1521 | 0.0320 | 132.0 | -53.4% | -54.7% | 9,229,417 | 189,384 |
| 2025-11-27 | 43,950.00 | 72.30 | 99.11 | 83.04 | 100.0 | 92.2 | 969.2346 | 686.4614 | 282.7732 | 40,831.76 | 39,657.60 | 38,973.81 | 24.2 | 43.4 | 0.1670 | 0.0307 | 142.9 | 82.5% | 91.5% | 9,310,904 | 350,922 |
| 2025-11-26 | 41,900.00 | 63.35 | 90.00 | 69.00 | 88.8 | 84.3 | 795.9533 | 615.7681 | 180.1851 | 40,503.52 | 39,512.09 | 38,890.18 | 21.9 | 38.1 | 0.1633 | 0.0297 | 81.4 | 19.8% | 20.5% | 9,135,906 | 48,021 |
| 2025-11-25 | 41,650.00 | 61.95 | 73.43 | 66.06 | 76.4 | 79.9 | 771.9330 | 570.7219 | 201.2112 | 40,356.52 | 39,431.15 | 38,839.60 | 21.2 | 37.1 | 0.1686 | 0.0310 | 88.6 | -37.4% | -37.3% | 9,040,033 | 97,051 |
| 2025-11-24 | 41,550.00 | 61.41 | 60.27 | 64.92 | 81.0 | 83.4 | 755.5009 | 520.4191 | 235.0818 | 40,220.37 | 39,355.93 | 38,792.36 | 20.5 | 36.0 | 0.1674 | 0.0315 | 99.5 | -11.7% | -11.9% | 8,959,982 | 115,205 |
| 2025-11-21 | 41,650.00 | 62.24 | 80.11 | 66.84 | 85.9 | 85.7 | 733.7203 | 461.6486 | 272.0717 | 40,080.40 | 39,281.56 | 38,746.01 | 19.7 | 34.7 | 0.1624 | 0.0311 | 99.0 | 47.6% | 48.1% | 9,087,885 | 343,027 |
| 2025-11-20 | 41,500.00 | 61.51 | 73.59 | 65.53 | 86.0 | 85.4 | 685.0661 | 393.6307 | 291.4354 | 39,915.18 | 39,201.27 | 38,697.21 | 19.4 | 35.7 | 0.1562 | 0.0314 | 103.8 | -1.7% | -1.1% | 8,942,982 | 107,891 |
| 2025-11-19 | 41,250.00 | 60.34 | 63.66 | 63.46 | 85.5 | 84.8 | 628.2739 | 320.7718 | 307.5020 | 39,748.36 | 39,123.35 | 38,650.10 | 19.2 | 37.4 | 0.1487 | 0.0314 | 122.2 | 10.7% | 12.0% | 8,844,777 | 193,999 |
| 2025-11-18 | 40,800.00 | 58.21 | 45.05 | 59.74 | 78.3 | 84.2 | 572.1023 | 243.8963 | 328.2060 | 39,590.29 | 39,051.26 | 38,606.41 | 18.5 | 36.5 | 0.1412 | 0.0321 | 124.6 | -51.0% | -51.9% | 8,744,858 | -63,275 |
| 2025-11-17 | 41,500.00 | 63.11 | 74.85 | 69.13 | 94.9 | 90.1 | 537.9037 | 161.8448 | 376.0589 | 39,462.96 | 38,991.98 | 38,569.54 | 17.8 | 36.1 | 0.1364 | 0.0320 | 148.1 | 17.1% | 21.2% | 8,835,091 | 125,140 |
2025-12-05
종가 44,550.00
RSI14 / RSI2 / RSI7
67.1 / 42.9 / 68.6
StochRSI K / D
63.1 / 74.8
MACD / Sig / Hist
1,399.467 / 1,118.306 / 281.161
EMA20 / 60 / 120
42,387 / 40,476 / 39,341
ADX14 / ADX7
37.5 / 67.5
BBW
0.1549
ATR14_n
0.0292
CCI20
139.6
VolChg1d
-8.7%
ValChg1d
-9.8%
OBV
2,348,524
OBV_Chg3d
117,014
2025-12-04
종가 45,050.00
RSI14 / RSI2 / RSI7
71.3 / 91.4 / 77.6
StochRSI K / D
92.7 / 86.5
MACD / Sig / Hist
1,383.880 / 1,048.016 / 335.864
EMA20 / 60 / 120
42,159 / 40,338 / 39,253
ADX14 / ADX7
35.2 / 64.1
BBW
0.1592
ATR14_n
0.0289
CCI20
166.6
VolChg1d
21.3%
ValChg1d
21.7%
OBV
2,465,624
OBV_Chg3d
358,179
2025-12-03
종가 44,900.00
RSI14 / RSI2 / RSI7
70.8 / 89.7 / 76.8
StochRSI K / D
90.4 / 80.3
MACD / Sig / Hist
1,292.944 / 964.046 / 328.898
EMA20 / 60 / 120
41,855 / 40,183 / 39,289
ADX14 / ADX7
32.9 / 60.4
BBW
0.1523
ATR14_n
0.0298
CCI20
176.2
VolChg1d
-14.7%
ValChg1d
-13.9%
OBV
9,533,745
OBV_Chg3d
304,328
2025-12-02
종가 44,450.00
RSI14 / RSI2 / RSI7
69.3 / 85.1 / 74.5
StochRSI K / D
81.0 / 70.2
MACD / Sig / Hist
1,173.347 / 881.822 / 291.525
EMA20 / 60 / 120
41,534 / 40,023 / 39,194
ADX14 / ADX7
30.6 / 56.4
BBW
0.1513
ATR14_n
0.0301
CCI20
169.8
VolChg1d
66.6%
ValChg1d
71.2%
OBV
9,427,943
OBV_Chg3d
117,039
2025-12-01
종가 43,250.00
RSI14 / RSI2 / RSI7
64.8 / 63.6 / 67.2
StochRSI K / D
53.0 / 59.5
MACD / Sig / Hist
1,049.448 / 808.941 / 240.507
EMA20 / 60 / 120
41,227 / 39,873 / 39,106
ADX14 / ADX7
28.2 / 52.0
BBW
0.1433
ATR14_n
0.0307
CCI20
131.2
VolChg1d
-8.6%
ValChg1d
-7.6%
OBV
9,303,878
OBV_Chg3d
167,972
2025-11-28
종가 42,750.00
RSI14 / RSI2 / RSI7
62.7 / 48.0 / 63.4
StochRSI K / D
39.8 / 66.0
MACD / Sig / Hist
998.224 / 748.814 / 249.410
EMA20 / 60 / 120
41,014 / 39,759 / 39,036
ADX14 / ADX7
26.3 / 48.0
BBW
0.1521
ATR14_n
0.0320
CCI20
132.0
VolChg1d
-53.4%
ValChg1d
-54.7%
OBV
9,229,417
OBV_Chg3d
189,384
2025-11-27
종가 43,950.00
RSI14 / RSI2 / RSI7
72.3 / 99.1 / 83.0
StochRSI K / D
100.0 / 92.2
MACD / Sig / Hist
969.235 / 686.461 / 282.773
EMA20 / 60 / 120
40,832 / 39,658 / 38,974
ADX14 / ADX7
24.2 / 43.4
BBW
0.1670
ATR14_n
0.0307
CCI20
142.9
VolChg1d
82.5%
ValChg1d
91.5%
OBV
9,310,904
OBV_Chg3d
350,922
2025-11-26
종가 41,900.00
RSI14 / RSI2 / RSI7
63.4 / 90.0 / 69.0
StochRSI K / D
88.8 / 84.3
MACD / Sig / Hist
795.953 / 615.768 / 180.185
EMA20 / 60 / 120
40,504 / 39,512 / 38,890
ADX14 / ADX7
21.9 / 38.1
BBW
0.1633
ATR14_n
0.0297
CCI20
81.4
VolChg1d
19.8%
ValChg1d
20.5%
OBV
9,135,906
OBV_Chg3d
48,021
2025-11-25
종가 41,650.00
RSI14 / RSI2 / RSI7
62.0 / 73.4 / 66.1
StochRSI K / D
76.4 / 79.9
MACD / Sig / Hist
771.933 / 570.722 / 201.211
EMA20 / 60 / 120
40,357 / 39,431 / 38,840
ADX14 / ADX7
21.2 / 37.1
BBW
0.1686
ATR14_n
0.0310
CCI20
88.6
VolChg1d
-37.4%
ValChg1d
-37.3%
OBV
9,040,033
OBV_Chg3d
97,051
2025-11-24
종가 41,550.00
RSI14 / RSI2 / RSI7
61.4 / 60.3 / 64.9
StochRSI K / D
81.0 / 83.4
MACD / Sig / Hist
755.501 / 520.419 / 235.082
EMA20 / 60 / 120
40,220 / 39,356 / 38,792
ADX14 / ADX7
20.5 / 36.0
BBW
0.1674
ATR14_n
0.0315
CCI20
99.5
VolChg1d
-11.7%
ValChg1d
-11.9%
OBV
8,959,982
OBV_Chg3d
115,205
2025-11-21
종가 41,650.00
RSI14 / RSI2 / RSI7
62.2 / 80.1 / 66.8
StochRSI K / D
85.9 / 85.7
MACD / Sig / Hist
733.720 / 461.649 / 272.072
EMA20 / 60 / 120
40,080 / 39,282 / 38,746
ADX14 / ADX7
19.7 / 34.7
BBW
0.1624
ATR14_n
0.0311
CCI20
99.0
VolChg1d
47.6%
ValChg1d
48.1%
OBV
9,087,885
OBV_Chg3d
343,027
2025-11-20
종가 41,500.00
RSI14 / RSI2 / RSI7
61.5 / 73.6 / 65.5
StochRSI K / D
86.0 / 85.4
MACD / Sig / Hist
685.066 / 393.631 / 291.435
EMA20 / 60 / 120
39,915 / 39,201 / 38,697
ADX14 / ADX7
19.4 / 35.7
BBW
0.1562
ATR14_n
0.0314
CCI20
103.8
VolChg1d
-1.7%
ValChg1d
-1.1%
OBV
8,942,982
OBV_Chg3d
107,891
2025-11-19
종가 41,250.00
RSI14 / RSI2 / RSI7
60.3 / 63.7 / 63.5
StochRSI K / D
85.5 / 84.8
MACD / Sig / Hist
628.274 / 320.772 / 307.502
EMA20 / 60 / 120
39,748 / 39,123 / 38,650
ADX14 / ADX7
19.2 / 37.4
BBW
0.1487
ATR14_n
0.0314
CCI20
122.2
VolChg1d
10.7%
ValChg1d
12.0%
OBV
8,844,777
OBV_Chg3d
193,999
2025-11-18
종가 40,800.00
RSI14 / RSI2 / RSI7
58.2 / 45.1 / 59.7
StochRSI K / D
78.3 / 84.2
MACD / Sig / Hist
572.102 / 243.896 / 328.206
EMA20 / 60 / 120
39,590 / 39,051 / 38,606
ADX14 / ADX7
18.5 / 36.5
BBW
0.1412
ATR14_n
0.0321
CCI20
124.6
VolChg1d
-51.0%
ValChg1d
-51.9%
OBV
8,744,858
OBV_Chg3d
-63,275
2025-11-17
종가 41,500.00
RSI14 / RSI2 / RSI7
63.1 / 74.9 / 69.1
StochRSI K / D
94.9 / 90.1
MACD / Sig / Hist
537.904 / 161.845 / 376.059
EMA20 / 60 / 120
39,463 / 38,992 / 38,570
ADX14 / ADX7
17.8 / 36.1
BBW
0.1364
ATR14_n
0.0320
CCI20
148.1
VolChg1d
17.1%
ValChg1d
21.2%
OBV
8,835,091
OBV_Chg3d
125,140
