예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케이엠
083550
KOSDAQ
3,350.00
기준일: 2025-12-05
+45 (+1.36%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
30,288
코드
083550
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 47.2 · 중립 (RSI2 46, RSI7 43.2)
추세 약함/조정 (ADX 27.2)
변동성 낮음 (~0%)
거래대금 보통 (약 1.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
47.2 / 46.0 / 43.2
RSI 47.2 · 중립 (RSI2 46, RSI7 43.2)
StochRSI (K/D)
8.1 / 8.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
8.16 / 38.20 / -30.04
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,407 / 3,325 / 3,266
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.2 / 32.5
추세 약함/조정 (ADX 27.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
3.96%
일 평균 변동폭 (가격 대비 비율)
CCI20
-82.4
±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.
66.7%
상승 비율
22.2%
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 | 3,350.00 | 47.24 | 45.97 | 43.16 | 8.1 | 8.7 | 8.1601 | 38.2037 | -30.0435 | 3,407.06 | 3,324.58 | 3,265.96 | 27.2 | 32.5 | 0.1683 | 0.0396 | -82.4 | -63.8% | -63.3% | 255,959 | -41,108 |
| 2025-12-04 | 3,305.00 | 44.34 | 24.26 | 37.33 | 0.0 | 9.4 | 14.3537 | 45.7146 | -31.3608 | 3,413.07 | 3,323.72 | 3,264.54 | 28.5 | 33.1 | 0.1729 | 0.0412 | -61.7 | 585.0% | 552.5% | 225,671 | 4,149 |
| 2025-12-03 | 3,470.00 | 54.57 | 92.13 | 55.08 | 28.3 | 18.7 | 26.6396 | 53.5658 | -26.9263 | 3,424.44 | 3,321.93 | 3,251.34 | 29.9 | 33.7 | 0.1814 | 0.0366 | -11.9 | -83.9% | -83.5% | 63,573,662 | 25,052 |
| 2025-12-02 | 3,400.00 | 50.03 | 80.64 | 45.69 | 15.5 | 9.1 | 25.1244 | 60.2974 | -35.1730 | 3,419.65 | 3,316.91 | 3,247.66 | 31.6 | 39.2 | 0.1945 | 0.0383 | -36.5 | 20.5% | 23.2% | 63,561,458 | 53,660 |
| 2025-12-01 | 3,325.00 | 44.52 | 10.97 | 32.79 | 0.0 | 2.8 | 29.9523 | 69.0907 | -39.1384 | 3,421.72 | 3,314.09 | 3,245.10 | 34.0 | 42.6 | 0.2030 | 0.0397 | -40.2 | 53.6% | 52.9% | 63,485,913 | -60,364 |
| 2025-11-28 | 3,340.00 | 45.45 | 17.14 | 34.18 | 2.0 | 5.6 | 43.3151 | 78.8753 | -35.5601 | 3,431.90 | 3,313.72 | 3,243.76 | 36.6 | 47.0 | 0.2097 | 0.0403 | -38.8 | 6.1% | 6.2% | 63,548,610 | 48,675 |
| 2025-11-27 | 3,335.00 | 45.09 | 8.58 | 33.38 | 1.0 | 9.1 | 58.2137 | 87.7653 | -29.5516 | 3,441.57 | 3,312.83 | 3,242.14 | 39.1 | 50.5 | 0.2193 | 0.0415 | -38.6 | -17.0% | -17.1% | 63,507,798 | -367,440 |
| 2025-11-26 | 3,340.00 | 45.37 | 9.04 | 33.73 | 1.8 | 17.3 | 76.8920 | 95.1532 | -18.2612 | 3,452.79 | 3,312.08 | 3,240.58 | 41.7 | 54.1 | 0.2248 | 0.0424 | -40.4 | -87.7% | -87.6% | 63,546,277 | -416,861 |
| 2025-11-25 | 3,330.00 | 44.74 | 3.80 | 32.50 | 0.0 | 32.8 | 99.1048 | 99.7185 | -0.6137 | 3,464.66 | 3,311.13 | 3,238.91 | 44.0 | 56.4 | 0.2281 | 0.0444 | -5.5 | 327.0% | 297.2% | 63,499,935 | -531,691 |
| 2025-11-24 | 3,580.00 | 60.93 | 13.60 | 53.99 | 36.7 | 65.7 | 127.0330 | 99.8719 | 27.1611 | 3,478.84 | 3,310.49 | 3,237.38 | 46.5 | 59.1 | 0.2350 | 0.0355 | 79.1 | 28.3% | 23.0% | 63,875,238 | -112,456 |
| 2025-11-21 | 3,735.00 | 76.96 | 67.45 | 83.24 | 89.6 | 94.6 | 135.3773 | 93.0816 | 42.2957 | 3,468.19 | 3,301.36 | 3,231.62 | 47.1 | 65.0 | 0.2399 | 0.0324 | 121.4 | 55.9% | 54.9% | 63,963,138 | 40,646 |
| 2025-11-20 | 3,760.00 | 80.12 | 99.10 | 89.98 | 100.0 | 99.6 | 128.2768 | 82.5077 | 45.7690 | 3,440.10 | 3,286.66 | 3,223.16 | 46.3 | 66.2 | 0.2291 | 0.0311 | 146.6 | -32.6% | -31.7% | 64,031,626 | 187,839 |
| 2025-11-19 | 3,710.00 | 78.48 | 98.31 | 88.37 | 100.0 | 99.2 | 114.8026 | 71.0655 | 43.7371 | 3,406.43 | 3,270.61 | 3,214.14 | 44.4 | 63.6 | 0.2099 | 0.0315 | 145.7 | -17.2% | -15.8% | 63,987,694 | 227,068 |
| 2025-11-18 | 3,650.00 | 76.30 | 96.40 | 86.05 | 100.0 | 98.4 | 101.0256 | 60.1312 | 40.8944 | 3,374.47 | 3,255.72 | 3,205.81 | 42.5 | 61.0 | 0.1911 | 0.0302 | 165.0 | -5.4% | -3.9% | 63,922,492 | 256,185 |
| 2025-11-17 | 3,595.00 | 74.07 | 92.54 | 83.47 | 100.0 | 96.8 | 88.0809 | 49.9076 | 38.1733 | 3,345.47 | 3,242.35 | 3,198.34 | 40.5 | 58.0 | 0.1685 | 0.0287 | 172.8 | -11.8% | -10.6% | 63,843,787 | 164,691 |
2025-12-05
종가 3,350.00
RSI14 / RSI2 / RSI7
47.2 / 46.0 / 43.2
StochRSI K / D
8.1 / 8.7
MACD / Sig / Hist
8.160 / 38.204 / -30.044
EMA20 / 60 / 120
3,407 / 3,325 / 3,266
ADX14 / ADX7
27.2 / 32.5
BBW
0.1683
ATR14_n
0.0396
CCI20
-82.4
VolChg1d
-63.8%
ValChg1d
-63.3%
OBV
255,959
OBV_Chg3d
-41,108
2025-12-04
종가 3,305.00
RSI14 / RSI2 / RSI7
44.3 / 24.3 / 37.3
StochRSI K / D
0.0 / 9.4
MACD / Sig / Hist
14.354 / 45.715 / -31.361
EMA20 / 60 / 120
3,413 / 3,324 / 3,265
ADX14 / ADX7
28.5 / 33.1
BBW
0.1729
ATR14_n
0.0412
CCI20
-61.7
VolChg1d
585.0%
ValChg1d
552.5%
OBV
225,671
OBV_Chg3d
4,149
2025-12-03
종가 3,470.00
RSI14 / RSI2 / RSI7
54.6 / 92.1 / 55.1
StochRSI K / D
28.3 / 18.7
MACD / Sig / Hist
26.640 / 53.566 / -26.926
EMA20 / 60 / 120
3,424 / 3,322 / 3,251
ADX14 / ADX7
29.9 / 33.7
BBW
0.1814
ATR14_n
0.0366
CCI20
-11.9
VolChg1d
-83.9%
ValChg1d
-83.5%
OBV
63,573,662
OBV_Chg3d
25,052
2025-12-02
종가 3,400.00
RSI14 / RSI2 / RSI7
50.0 / 80.6 / 45.7
StochRSI K / D
15.5 / 9.1
MACD / Sig / Hist
25.124 / 60.297 / -35.173
EMA20 / 60 / 120
3,420 / 3,317 / 3,248
ADX14 / ADX7
31.6 / 39.2
BBW
0.1945
ATR14_n
0.0383
CCI20
-36.5
VolChg1d
20.5%
ValChg1d
23.2%
OBV
63,561,458
OBV_Chg3d
53,660
2025-12-01
종가 3,325.00
RSI14 / RSI2 / RSI7
44.5 / 11.0 / 32.8
StochRSI K / D
0.0 / 2.8
MACD / Sig / Hist
29.952 / 69.091 / -39.138
EMA20 / 60 / 120
3,422 / 3,314 / 3,245
ADX14 / ADX7
34.0 / 42.6
BBW
0.2030
ATR14_n
0.0397
CCI20
-40.2
VolChg1d
53.6%
ValChg1d
52.9%
OBV
63,485,913
OBV_Chg3d
-60,364
2025-11-28
종가 3,340.00
RSI14 / RSI2 / RSI7
45.5 / 17.1 / 34.2
StochRSI K / D
2.0 / 5.6
MACD / Sig / Hist
43.315 / 78.875 / -35.560
EMA20 / 60 / 120
3,432 / 3,314 / 3,244
ADX14 / ADX7
36.6 / 47.0
BBW
0.2097
ATR14_n
0.0403
CCI20
-38.8
VolChg1d
6.1%
ValChg1d
6.2%
OBV
63,548,610
OBV_Chg3d
48,675
2025-11-27
종가 3,335.00
RSI14 / RSI2 / RSI7
45.1 / 8.6 / 33.4
StochRSI K / D
1.0 / 9.1
MACD / Sig / Hist
58.214 / 87.765 / -29.552
EMA20 / 60 / 120
3,442 / 3,313 / 3,242
ADX14 / ADX7
39.1 / 50.5
BBW
0.2193
ATR14_n
0.0415
CCI20
-38.6
VolChg1d
-17.0%
ValChg1d
-17.1%
OBV
63,507,798
OBV_Chg3d
-367,440
2025-11-26
종가 3,340.00
RSI14 / RSI2 / RSI7
45.4 / 9.0 / 33.7
StochRSI K / D
1.8 / 17.3
MACD / Sig / Hist
76.892 / 95.153 / -18.261
EMA20 / 60 / 120
3,453 / 3,312 / 3,241
ADX14 / ADX7
41.7 / 54.1
BBW
0.2248
ATR14_n
0.0424
CCI20
-40.4
VolChg1d
-87.7%
ValChg1d
-87.6%
OBV
63,546,277
OBV_Chg3d
-416,861
2025-11-25
종가 3,330.00
RSI14 / RSI2 / RSI7
44.7 / 3.8 / 32.5
StochRSI K / D
0.0 / 32.8
MACD / Sig / Hist
99.105 / 99.719 / -0.614
EMA20 / 60 / 120
3,465 / 3,311 / 3,239
ADX14 / ADX7
44.0 / 56.4
BBW
0.2281
ATR14_n
0.0444
CCI20
-5.5
VolChg1d
327.0%
ValChg1d
297.2%
OBV
63,499,935
OBV_Chg3d
-531,691
2025-11-24
종가 3,580.00
RSI14 / RSI2 / RSI7
60.9 / 13.6 / 54.0
StochRSI K / D
36.7 / 65.7
MACD / Sig / Hist
127.033 / 99.872 / 27.161
EMA20 / 60 / 120
3,479 / 3,310 / 3,237
ADX14 / ADX7
46.5 / 59.1
BBW
0.2350
ATR14_n
0.0355
CCI20
79.1
VolChg1d
28.3%
ValChg1d
23.0%
OBV
63,875,238
OBV_Chg3d
-112,456
2025-11-21
종가 3,735.00
RSI14 / RSI2 / RSI7
77.0 / 67.5 / 83.2
StochRSI K / D
89.6 / 94.6
MACD / Sig / Hist
135.377 / 93.082 / 42.296
EMA20 / 60 / 120
3,468 / 3,301 / 3,232
ADX14 / ADX7
47.1 / 65.0
BBW
0.2399
ATR14_n
0.0324
CCI20
121.4
VolChg1d
55.9%
ValChg1d
54.9%
OBV
63,963,138
OBV_Chg3d
40,646
2025-11-20
종가 3,760.00
RSI14 / RSI2 / RSI7
80.1 / 99.1 / 90.0
StochRSI K / D
100.0 / 99.6
MACD / Sig / Hist
128.277 / 82.508 / 45.769
EMA20 / 60 / 120
3,440 / 3,287 / 3,223
ADX14 / ADX7
46.3 / 66.2
BBW
0.2291
ATR14_n
0.0311
CCI20
146.6
VolChg1d
-32.6%
ValChg1d
-31.7%
OBV
64,031,626
OBV_Chg3d
187,839
2025-11-19
종가 3,710.00
RSI14 / RSI2 / RSI7
78.5 / 98.3 / 88.4
StochRSI K / D
100.0 / 99.2
MACD / Sig / Hist
114.803 / 71.066 / 43.737
EMA20 / 60 / 120
3,406 / 3,271 / 3,214
ADX14 / ADX7
44.4 / 63.6
BBW
0.2099
ATR14_n
0.0315
CCI20
145.7
VolChg1d
-17.2%
ValChg1d
-15.8%
OBV
63,987,694
OBV_Chg3d
227,068
2025-11-18
종가 3,650.00
RSI14 / RSI2 / RSI7
76.3 / 96.4 / 86.1
StochRSI K / D
100.0 / 98.4
MACD / Sig / Hist
101.026 / 60.131 / 40.894
EMA20 / 60 / 120
3,374 / 3,256 / 3,206
ADX14 / ADX7
42.5 / 61.0
BBW
0.1911
ATR14_n
0.0302
CCI20
165.0
VolChg1d
-5.4%
ValChg1d
-3.9%
OBV
63,922,492
OBV_Chg3d
256,185
2025-11-17
종가 3,595.00
RSI14 / RSI2 / RSI7
74.1 / 92.5 / 83.5
StochRSI K / D
100.0 / 96.8
MACD / Sig / Hist
88.081 / 49.908 / 38.173
EMA20 / 60 / 120
3,345 / 3,242 / 3,198
ADX14 / ADX7
40.5 / 58.0
BBW
0.1685
ATR14_n
0.0287
CCI20
172.8
VolChg1d
-11.8%
ValChg1d
-10.6%
OBV
63,843,787
OBV_Chg3d
164,691
