예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에코프로
086520
KOSDAQ
96,900.00
기준일: 2025-12-05
+5400 (+5.90%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
8,441,104
코드
086520
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.2 · 강한 모멘텀 (RSI2 84.2, RSI7 69.8)
추세 강함 (ADX 28.8)
변동성 낮음 (~0%)
거래대금 상위 (약 8,179.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.2 / 84.2 / 69.8
RSI 63.2 · 강한 모멘텀 (RSI2 84.2, RSI7 69.8)
StochRSI (K/D)
100.0 / 90.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
3,534.01 / 2,874.66 / 659.35
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
87,196 / 76,240 / 66,043
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.8 / 31.0
추세 강함 (ADX 28.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.15%
일 평균 변동폭 (가격 대비 비율)
CCI20
96.1
±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.
44.4%
상승 비율
55.6%
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 | 96,900.00 | 63.17 | 84.24 | 69.76 | 100.0 | 90.9 | 3,534.0141 | 2,874.6637 | 659.3504 | 87,196.06 | 76,239.79 | 66,042.85 | 28.8 | 31.0 | 0.3085 | 0.0615 | 96.1 | 316.4% | 340.9% | 66,244,977 | 4,053,927 |
| 2025-12-04 | 91,500.00 | 58.42 | 41.25 | 60.83 | 81.6 | 81.8 | 3,027.5765 | 2,709.8261 | 317.7504 | 86,174.59 | 75,539.45 | 65,524.24 | 28.6 | 28.6 | 0.2921 | 0.0629 | 67.2 | -14.1% | -15.8% | 57,803,873 | 193,046 |
| 2025-12-03 | 93,400.00 | 60.99 | 79.31 | 66.78 | 95.1 | 81.9 | 2,886.7999 | 2,630.1548 | 256.6451 | 85,614.02 | 75,103.90 | 67,592.40 | 28.8 | 28.3 | 0.2954 | 0.0633 | 83.2 | -48.5% | -48.9% | 158,406,918 | 10,155,981 |
| 2025-12-02 | 94,100.00 | 61.92 | 95.55 | 68.91 | 80.9 | 68.7 | 2,471.8611 | 2,565.9935 | -94.1324 | 84,794.45 | 74,483.69 | 67,158.66 | 28.7 | 25.9 | 0.2941 | 0.0647 | 75.7 | -42.3% | -41.6% | 160,766,755 | 14,814,904 |
| 2025-12-01 | 93,000.00 | 61.06 | 94.69 | 67.52 | 77.2 | 56.5 | 1,835.0213 | 2,589.5266 | -754.5053 | 83,814.92 | 73,818.73 | 66,705.86 | 28.7 | 23.3 | 0.2986 | 0.0659 | 49.3 | 245.2% | 279.9% | 156,186,532 | 8,288,185 |
| 2025-11-28 | 84,500.00 | 53.44 | 79.55 | 53.79 | 44.8 | 35.9 | 1,107.4909 | 2,778.1529 | -1,670.6621 | 82,848.07 | 73,168.52 | 66,263.94 | 28.8 | 20.7 | 0.3028 | 0.0685 | -34.6 | 18.1% | 21.9% | 148,250,937 | 4,055,335 |
| 2025-11-27 | 81,900.00 | 50.70 | 63.69 | 48.04 | 33.2 | 27.0 | 1,028.2431 | 3,195.8184 | -2,167.5753 | 82,674.18 | 72,784.40 | 65,957.46 | 30.1 | 23.2 | 0.3015 | 0.0723 | -54.3 | -47.4% | -48.4% | 145,951,851 | 68,525 |
| 2025-11-26 | 83,500.00 | 52.46 | 83.64 | 51.41 | 40.7 | 20.9 | 1,176.8652 | 3,737.7123 | -2,560.8471 | 82,755.67 | 72,475.40 | 65,689.51 | 31.7 | 26.9 | 0.2962 | 0.0733 | -81.5 | 119.4% | 143.6% | 147,898,347 | -471,609 |
| 2025-11-25 | 75,200.00 | 42.90 | 12.69 | 29.31 | 0.0 | 1.1 | 1,186.5338 | 4,377.9241 | -3,191.3902 | 82,677.32 | 72,101.69 | 65,390.18 | 33.6 | 30.7 | 0.2971 | 0.0785 | -155.7 | -32.1% | -32.2% | 144,195,602 | -5,787,583 |
| 2025-11-24 | 75,300.00 | 42.99 | 13.03 | 29.45 | 0.0 | 2.2 | 2,026.7068 | 5,175.7716 | -3,149.0648 | 83,464.41 | 71,996.66 | 65,225.31 | 35.8 | 29.8 | 0.2768 | 0.0804 | -183.7 | 54.1% | 47.3% | 145,883,326 | -1,351,342 |
| 2025-11-21 | 78,800.00 | 46.40 | 24.57 | 34.31 | 0.0 | 4.4 | 3,059.4118 | 5,963.0378 | -2,903.6260 | 84,323.82 | 71,884.68 | 65,055.98 | 38.2 | 28.8 | 0.2396 | 0.0770 | -174.1 | -41.3% | -44.3% | 148,369,956 | -1,533,501 |
| 2025-11-20 | 83,100.00 | 51.00 | 53.83 | 41.52 | 16.2 | 8.8 | 3,976.6548 | 6,688.9443 | -2,712.2896 | 84,905.27 | 71,650.26 | 64,824.99 | 40.8 | 29.9 | 0.2114 | 0.0743 | -140.3 | 3.0% | 7.9% | 149,983,185 | -3,411,039 |
| 2025-11-19 | 79,300.00 | 46.66 | 2.54 | 30.44 | 0.0 | 1.4 | 4,651.7299 | 7,367.0167 | -2,715.2868 | 85,095.30 | 71,262.14 | 64,517.85 | 43.2 | 32.6 | 0.2174 | 0.0778 | -191.6 | -23.6% | -25.7% | 147,234,668 | -8,278,252 |
| 2025-11-18 | 81,600.00 | 49.10 | 3.83 | 33.76 | 0.0 | 2.7 | 5,832.6188 | 8,045.8384 | -2,213.2196 | 85,705.33 | 70,989.67 | 64,269.41 | 46.1 | 33.5 | 0.1890 | 0.0772 | -130.6 | 64.8% | 52.4% | 149,903,457 | -8,171,789 |
| 2025-11-17 | 88,200.00 | 57.08 | 14.02 | 46.13 | 0.0 | 5.4 | 7,020.8425 | 8,599.1433 | -1,578.3008 | 86,137.47 | 70,629.99 | 63,978.14 | 48.8 | 36.2 | 0.2214 | 0.0695 | -25.9 | -17.3% | -18.9% | 153,394,224 | -1,352,457 |
2025-12-05
종가 96,900.00
RSI14 / RSI2 / RSI7
63.2 / 84.2 / 69.8
StochRSI K / D
100.0 / 90.9
MACD / Sig / Hist
3,534.014 / 2,874.664 / 659.350
EMA20 / 60 / 120
87,196 / 76,240 / 66,043
ADX14 / ADX7
28.8 / 31.0
BBW
0.3085
ATR14_n
0.0615
CCI20
96.1
VolChg1d
316.4%
ValChg1d
340.9%
OBV
66,244,977
OBV_Chg3d
4,053,927
2025-12-04
종가 91,500.00
RSI14 / RSI2 / RSI7
58.4 / 41.3 / 60.8
StochRSI K / D
81.6 / 81.8
MACD / Sig / Hist
3,027.577 / 2,709.826 / 317.750
EMA20 / 60 / 120
86,175 / 75,539 / 65,524
ADX14 / ADX7
28.6 / 28.6
BBW
0.2921
ATR14_n
0.0629
CCI20
67.2
VolChg1d
-14.1%
ValChg1d
-15.8%
OBV
57,803,873
OBV_Chg3d
193,046
2025-12-03
종가 93,400.00
RSI14 / RSI2 / RSI7
61.0 / 79.3 / 66.8
StochRSI K / D
95.1 / 81.9
MACD / Sig / Hist
2,886.800 / 2,630.155 / 256.645
EMA20 / 60 / 120
85,614 / 75,104 / 67,592
ADX14 / ADX7
28.8 / 28.3
BBW
0.2954
ATR14_n
0.0633
CCI20
83.2
VolChg1d
-48.5%
ValChg1d
-48.9%
OBV
158,406,918
OBV_Chg3d
10,155,981
2025-12-02
종가 94,100.00
RSI14 / RSI2 / RSI7
61.9 / 95.6 / 68.9
StochRSI K / D
80.9 / 68.7
MACD / Sig / Hist
2,471.861 / 2,565.994 / -94.132
EMA20 / 60 / 120
84,794 / 74,484 / 67,159
ADX14 / ADX7
28.7 / 25.9
BBW
0.2941
ATR14_n
0.0647
CCI20
75.7
VolChg1d
-42.3%
ValChg1d
-41.6%
OBV
160,766,755
OBV_Chg3d
14,814,904
2025-12-01
종가 93,000.00
RSI14 / RSI2 / RSI7
61.1 / 94.7 / 67.5
StochRSI K / D
77.2 / 56.5
MACD / Sig / Hist
1,835.021 / 2,589.527 / -754.505
EMA20 / 60 / 120
83,815 / 73,819 / 66,706
ADX14 / ADX7
28.7 / 23.3
BBW
0.2986
ATR14_n
0.0659
CCI20
49.3
VolChg1d
245.2%
ValChg1d
279.9%
OBV
156,186,532
OBV_Chg3d
8,288,185
2025-11-28
종가 84,500.00
RSI14 / RSI2 / RSI7
53.4 / 79.6 / 53.8
StochRSI K / D
44.8 / 35.9
MACD / Sig / Hist
1,107.491 / 2,778.153 / -1,670.662
EMA20 / 60 / 120
82,848 / 73,169 / 66,264
ADX14 / ADX7
28.8 / 20.7
BBW
0.3028
ATR14_n
0.0685
CCI20
-34.6
VolChg1d
18.1%
ValChg1d
21.9%
OBV
148,250,937
OBV_Chg3d
4,055,335
2025-11-27
종가 81,900.00
RSI14 / RSI2 / RSI7
50.7 / 63.7 / 48.0
StochRSI K / D
33.2 / 27.0
MACD / Sig / Hist
1,028.243 / 3,195.818 / -2,167.575
EMA20 / 60 / 120
82,674 / 72,784 / 65,957
ADX14 / ADX7
30.1 / 23.2
BBW
0.3015
ATR14_n
0.0723
CCI20
-54.3
VolChg1d
-47.4%
ValChg1d
-48.4%
OBV
145,951,851
OBV_Chg3d
68,525
2025-11-26
종가 83,500.00
RSI14 / RSI2 / RSI7
52.5 / 83.6 / 51.4
StochRSI K / D
40.7 / 20.9
MACD / Sig / Hist
1,176.865 / 3,737.712 / -2,560.847
EMA20 / 60 / 120
82,756 / 72,475 / 65,690
ADX14 / ADX7
31.7 / 26.9
BBW
0.2962
ATR14_n
0.0733
CCI20
-81.5
VolChg1d
119.4%
ValChg1d
143.6%
OBV
147,898,347
OBV_Chg3d
-471,609
2025-11-25
종가 75,200.00
RSI14 / RSI2 / RSI7
42.9 / 12.7 / 29.3
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
1,186.534 / 4,377.924 / -3,191.390
EMA20 / 60 / 120
82,677 / 72,102 / 65,390
ADX14 / ADX7
33.6 / 30.7
BBW
0.2971
ATR14_n
0.0785
CCI20
-155.7
VolChg1d
-32.1%
ValChg1d
-32.2%
OBV
144,195,602
OBV_Chg3d
-5,787,583
2025-11-24
종가 75,300.00
RSI14 / RSI2 / RSI7
43.0 / 13.0 / 29.5
StochRSI K / D
0.0 / 2.2
MACD / Sig / Hist
2,026.707 / 5,175.772 / -3,149.065
EMA20 / 60 / 120
83,464 / 71,997 / 65,225
ADX14 / ADX7
35.8 / 29.8
BBW
0.2768
ATR14_n
0.0804
CCI20
-183.7
VolChg1d
54.1%
ValChg1d
47.3%
OBV
145,883,326
OBV_Chg3d
-1,351,342
2025-11-21
종가 78,800.00
RSI14 / RSI2 / RSI7
46.4 / 24.6 / 34.3
StochRSI K / D
0.0 / 4.4
MACD / Sig / Hist
3,059.412 / 5,963.038 / -2,903.626
EMA20 / 60 / 120
84,324 / 71,885 / 65,056
ADX14 / ADX7
38.2 / 28.8
BBW
0.2396
ATR14_n
0.0770
CCI20
-174.1
VolChg1d
-41.3%
ValChg1d
-44.3%
OBV
148,369,956
OBV_Chg3d
-1,533,501
2025-11-20
종가 83,100.00
RSI14 / RSI2 / RSI7
51.0 / 53.8 / 41.5
StochRSI K / D
16.2 / 8.8
MACD / Sig / Hist
3,976.655 / 6,688.944 / -2,712.290
EMA20 / 60 / 120
84,905 / 71,650 / 64,825
ADX14 / ADX7
40.8 / 29.9
BBW
0.2114
ATR14_n
0.0743
CCI20
-140.3
VolChg1d
3.0%
ValChg1d
7.9%
OBV
149,983,185
OBV_Chg3d
-3,411,039
2025-11-19
종가 79,300.00
RSI14 / RSI2 / RSI7
46.7 / 2.5 / 30.4
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
4,651.730 / 7,367.017 / -2,715.287
EMA20 / 60 / 120
85,095 / 71,262 / 64,518
ADX14 / ADX7
43.2 / 32.6
BBW
0.2174
ATR14_n
0.0778
CCI20
-191.6
VolChg1d
-23.6%
ValChg1d
-25.7%
OBV
147,234,668
OBV_Chg3d
-8,278,252
2025-11-18
종가 81,600.00
RSI14 / RSI2 / RSI7
49.1 / 3.8 / 33.8
StochRSI K / D
0.0 / 2.7
MACD / Sig / Hist
5,832.619 / 8,045.838 / -2,213.220
EMA20 / 60 / 120
85,705 / 70,990 / 64,269
ADX14 / ADX7
46.1 / 33.5
BBW
0.1890
ATR14_n
0.0772
CCI20
-130.6
VolChg1d
64.8%
ValChg1d
52.4%
OBV
149,903,457
OBV_Chg3d
-8,171,789
2025-11-17
종가 88,200.00
RSI14 / RSI2 / RSI7
57.1 / 14.0 / 46.1
StochRSI K / D
0.0 / 5.4
MACD / Sig / Hist
7,020.843 / 8,599.143 / -1,578.301
EMA20 / 60 / 120
86,137 / 70,630 / 63,978
ADX14 / ADX7
48.8 / 36.2
BBW
0.2214
ATR14_n
0.0695
CCI20
-25.9
VolChg1d
-17.3%
ValChg1d
-18.9%
OBV
153,394,224
OBV_Chg3d
-1,352,457
