예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
맥쿼리인프라
088980
KOSPI
11,650.00
기준일: 2025-12-05
-30 (-0.26%)
전일 종가 대비
시장
KOSPI
최근 거래량
866,527
코드
088980
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.4 · 강한 모멘텀 (RSI2 23.5, RSI7 62.1)
추세 강함 (ADX 25.5)
변동성 낮음 (~0%)
거래대금 양호 (약 101.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.4 / 23.5 / 62.1
RSI 62.4 · 강한 모멘텀 (RSI2 23.5, RSI7 62.1)
StochRSI (K/D)
45.5 / 63.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
97.65 / 74.53 / 23.12
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
11,523 / 11,452 / 11,472
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.5 / 37.0
추세 강함 (ADX 25.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
0.87%
일 평균 변동폭 (가격 대비 비율)
CCI20
93.7
±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.
20%
상승 비율
70%
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 | 11,650.00 | 62.35 | 23.54 | 62.10 | 45.5 | 63.2 | 97.6505 | 74.5307 | 23.1199 | 11,523.00 | 11,451.66 | 11,471.61 | 25.5 | 37.0 | 0.0511 | 0.0087 | 93.7 | 5.7% | 5.4% | -12,123,201 | -2,409,627 |
| 2025-12-04 | 11,680.00 | 65.11 | 41.02 | 68.13 | 68.0 | 80.9 | 99.3117 | 68.7507 | 30.5610 | 11,509.63 | 11,444.93 | 11,468.61 | 25.9 | 40.0 | 0.0518 | 0.0089 | 124.7 | 13.3% | 13.0% | -11,256,674 | -372,380 |
| 2025-12-03 | 11,720.00 | 68.89 | 81.24 | 76.62 | 94.1 | 93.9 | 96.9364 | 61.1156 | 35.8208 | 11,491.69 | 11,434.20 | 11,441.17 | 25.8 | 41.1 | 0.0516 | 0.0089 | 151.5 | -38.2% | -38.3% | -41,662,130 | 2,533,927 |
| 2025-12-02 | 11,730.00 | 69.84 | 92.58 | 78.73 | 100.0 | 93.6 | 88.4179 | 52.1604 | 36.2574 | 11,467.66 | 11,424.52 | 11,436.48 | 24.8 | 37.9 | 0.0558 | 0.0093 | 146.3 | -43.9% | -43.7% | -40,938,825 | 2,624,808 |
| 2025-12-01 | 11,690.00 | 68.22 | 89.71 | 76.52 | 100.0 | 87.1 | 75.2408 | 43.0961 | 32.1447 | 11,440.05 | 11,414.16 | 11,431.55 | 23.9 | 34.5 | 0.0534 | 0.0091 | 136.6 | 229.9% | 234.8% | -42,109,545 | 1,454,088 |
| 2025-11-28 | 11,520.00 | 59.72 | 41.69 | 62.21 | 67.8 | 74.3 | 61.4003 | 35.0599 | 26.3404 | 11,413.74 | 11,404.81 | 11,427.21 | 23.1 | 31.4 | 0.0563 | 0.0088 | 90.0 | 13.2% | 12.9% | -44,196,057 | 444,714 |
| 2025-11-27 | 11,550.00 | 62.46 | 70.84 | 68.52 | 83.1 | 80.8 | 60.1509 | 28.4748 | 31.6761 | 11,402.55 | 11,400.91 | 11,425.65 | 24.0 | 34.2 | 0.0614 | 0.0091 | 101.1 | -48.1% | -48.1% | -43,563,633 | -100,387 |
| 2025-11-26 | 11,550.00 | 62.46 | 70.84 | 68.52 | 83.1 | 78.4 | 54.6267 | 20.5558 | 34.0709 | 11,387.03 | 11,395.85 | 11,423.56 | 24.9 | 37.5 | 0.0625 | 0.0095 | 106.2 | -8.5% | -7.7% | -43,563,633 | 941,387 |
| 2025-11-25 | 11,440.00 | 56.09 | 18.76 | 56.67 | 47.4 | 73.7 | 46.7812 | 12.0380 | 34.7432 | 11,369.87 | 11,390.63 | 11,421.43 | 25.9 | 41.3 | 0.0605 | 0.0095 | 95.2 | 13.0% | 12.1% | -44,640,771 | 1,297,719 |
| 2025-11-24 | 11,540.00 | 65.46 | 99.76 | 80.21 | 100.0 | 100.0 | 47.2871 | 3.3522 | 43.9349 | 11,362.49 | 11,388.95 | 11,421.12 | 27.1 | 46.3 | 0.0596 | 0.0092 | 134.4 | -27.3% | -27.2% | -43,463,246 | 3,415,148 |
| 2025-11-21 | 11,520.00 | 64.35 | 99.57 | 78.69 | 100.0 | 100.0 | 37.0632 | -7.6315 | 44.6947 | 11,343.81 | 11,383.83 | 11,419.12 | 27.1 | 46.2 | 0.0563 | 0.0097 | 130.5 | 52.5% | 52.6% | -44,505,020 | 3,654,633 |
| 2025-11-20 | 11,510.00 | 63.82 | 99.47 | 77.96 | 100.0 | 99.9 | 25.5110 | -18.8052 | 44.3162 | 11,325.26 | 11,379.22 | 11,417.43 | 27.3 | 46.7 | 0.0522 | 0.0097 | 152.5 | -26.6% | -26.5% | -45,938,490 | 3,571,047 |
| 2025-11-19 | 11,480.00 | 62.23 | 99.18 | 75.86 | 100.0 | 99.9 | 11.4133 | -29.8842 | 41.2975 | 11,305.81 | 11,374.78 | 11,415.87 | 26.9 | 43.8 | 0.0482 | 0.0099 | 133.1 | -5.1% | -4.4% | -46,878,394 | 3,262,282 |
| 2025-11-18 | 11,400.00 | 57.62 | 97.04 | 69.09 | 100.0 | 99.7 | -3.6919 | -40.2086 | 36.5167 | 11,287.48 | 11,371.22 | 11,414.79 | 27.0 | 41.9 | 0.0450 | 0.0101 | 113.4 | 113.9% | 114.6% | -48,159,653 | 1,981,023 |
| 2025-11-17 | 11,360.00 | 55.08 | 91.45 | 64.88 | 100.0 | 99.5 | -14.7726 | -49.3378 | 34.5652 | 11,275.63 | 11,370.24 | 11,415.04 | 27.3 | 40.0 | 0.0445 | 0.0101 | 72.1 | -50.1% | -50.0% | -49,509,537 | 1,430,391 |
2025-12-05
종가 11,650.00
RSI14 / RSI2 / RSI7
62.4 / 23.5 / 62.1
StochRSI K / D
45.5 / 63.2
MACD / Sig / Hist
97.651 / 74.531 / 23.120
EMA20 / 60 / 120
11,523 / 11,452 / 11,472
ADX14 / ADX7
25.5 / 37.0
BBW
0.0511
ATR14_n
0.0087
CCI20
93.7
VolChg1d
5.7%
ValChg1d
5.4%
OBV
-12,123,201
OBV_Chg3d
-2,409,627
2025-12-04
종가 11,680.00
RSI14 / RSI2 / RSI7
65.1 / 41.0 / 68.1
StochRSI K / D
68.0 / 80.9
MACD / Sig / Hist
99.312 / 68.751 / 30.561
EMA20 / 60 / 120
11,510 / 11,445 / 11,469
ADX14 / ADX7
25.9 / 40.0
BBW
0.0518
ATR14_n
0.0089
CCI20
124.7
VolChg1d
13.3%
ValChg1d
13.0%
OBV
-11,256,674
OBV_Chg3d
-372,380
2025-12-03
종가 11,720.00
RSI14 / RSI2 / RSI7
68.9 / 81.2 / 76.6
StochRSI K / D
94.1 / 93.9
MACD / Sig / Hist
96.936 / 61.116 / 35.821
EMA20 / 60 / 120
11,492 / 11,434 / 11,441
ADX14 / ADX7
25.8 / 41.1
BBW
0.0516
ATR14_n
0.0089
CCI20
151.5
VolChg1d
-38.2%
ValChg1d
-38.3%
OBV
-41,662,130
OBV_Chg3d
2,533,927
2025-12-02
종가 11,730.00
RSI14 / RSI2 / RSI7
69.8 / 92.6 / 78.7
StochRSI K / D
100.0 / 93.6
MACD / Sig / Hist
88.418 / 52.160 / 36.257
EMA20 / 60 / 120
11,468 / 11,425 / 11,436
ADX14 / ADX7
24.8 / 37.9
BBW
0.0558
ATR14_n
0.0093
CCI20
146.3
VolChg1d
-43.9%
ValChg1d
-43.7%
OBV
-40,938,825
OBV_Chg3d
2,624,808
2025-12-01
종가 11,690.00
RSI14 / RSI2 / RSI7
68.2 / 89.7 / 76.5
StochRSI K / D
100.0 / 87.1
MACD / Sig / Hist
75.241 / 43.096 / 32.145
EMA20 / 60 / 120
11,440 / 11,414 / 11,432
ADX14 / ADX7
23.9 / 34.5
BBW
0.0534
ATR14_n
0.0091
CCI20
136.6
VolChg1d
229.9%
ValChg1d
234.8%
OBV
-42,109,545
OBV_Chg3d
1,454,088
2025-11-28
종가 11,520.00
RSI14 / RSI2 / RSI7
59.7 / 41.7 / 62.2
StochRSI K / D
67.8 / 74.3
MACD / Sig / Hist
61.400 / 35.060 / 26.340
EMA20 / 60 / 120
11,414 / 11,405 / 11,427
ADX14 / ADX7
23.1 / 31.4
BBW
0.0563
ATR14_n
0.0088
CCI20
90.0
VolChg1d
13.2%
ValChg1d
12.9%
OBV
-44,196,057
OBV_Chg3d
444,714
2025-11-27
종가 11,550.00
RSI14 / RSI2 / RSI7
62.5 / 70.8 / 68.5
StochRSI K / D
83.1 / 80.8
MACD / Sig / Hist
60.151 / 28.475 / 31.676
EMA20 / 60 / 120
11,403 / 11,401 / 11,426
ADX14 / ADX7
24.0 / 34.2
BBW
0.0614
ATR14_n
0.0091
CCI20
101.1
VolChg1d
-48.1%
ValChg1d
-48.1%
OBV
-43,563,633
OBV_Chg3d
-100,387
2025-11-26
종가 11,550.00
RSI14 / RSI2 / RSI7
62.5 / 70.8 / 68.5
StochRSI K / D
83.1 / 78.4
MACD / Sig / Hist
54.627 / 20.556 / 34.071
EMA20 / 60 / 120
11,387 / 11,396 / 11,424
ADX14 / ADX7
24.9 / 37.5
BBW
0.0625
ATR14_n
0.0095
CCI20
106.2
VolChg1d
-8.5%
ValChg1d
-7.7%
OBV
-43,563,633
OBV_Chg3d
941,387
2025-11-25
종가 11,440.00
RSI14 / RSI2 / RSI7
56.1 / 18.8 / 56.7
StochRSI K / D
47.4 / 73.7
MACD / Sig / Hist
46.781 / 12.038 / 34.743
EMA20 / 60 / 120
11,370 / 11,391 / 11,421
ADX14 / ADX7
25.9 / 41.3
BBW
0.0605
ATR14_n
0.0095
CCI20
95.2
VolChg1d
13.0%
ValChg1d
12.1%
OBV
-44,640,771
OBV_Chg3d
1,297,719
2025-11-24
종가 11,540.00
RSI14 / RSI2 / RSI7
65.5 / 99.8 / 80.2
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
47.287 / 3.352 / 43.935
EMA20 / 60 / 120
11,362 / 11,389 / 11,421
ADX14 / ADX7
27.1 / 46.3
BBW
0.0596
ATR14_n
0.0092
CCI20
134.4
VolChg1d
-27.3%
ValChg1d
-27.2%
OBV
-43,463,246
OBV_Chg3d
3,415,148
2025-11-21
종가 11,520.00
RSI14 / RSI2 / RSI7
64.4 / 99.6 / 78.7
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
37.063 / -7.632 / 44.695
EMA20 / 60 / 120
11,344 / 11,384 / 11,419
ADX14 / ADX7
27.1 / 46.2
BBW
0.0563
ATR14_n
0.0097
CCI20
130.5
VolChg1d
52.5%
ValChg1d
52.6%
OBV
-44,505,020
OBV_Chg3d
3,654,633
2025-11-20
종가 11,510.00
RSI14 / RSI2 / RSI7
63.8 / 99.5 / 78.0
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
25.511 / -18.805 / 44.316
EMA20 / 60 / 120
11,325 / 11,379 / 11,417
ADX14 / ADX7
27.3 / 46.7
BBW
0.0522
ATR14_n
0.0097
CCI20
152.5
VolChg1d
-26.6%
ValChg1d
-26.5%
OBV
-45,938,490
OBV_Chg3d
3,571,047
2025-11-19
종가 11,480.00
RSI14 / RSI2 / RSI7
62.2 / 99.2 / 75.9
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
11.413 / -29.884 / 41.298
EMA20 / 60 / 120
11,306 / 11,375 / 11,416
ADX14 / ADX7
26.9 / 43.8
BBW
0.0482
ATR14_n
0.0099
CCI20
133.1
VolChg1d
-5.1%
ValChg1d
-4.4%
OBV
-46,878,394
OBV_Chg3d
3,262,282
2025-11-18
종가 11,400.00
RSI14 / RSI2 / RSI7
57.6 / 97.0 / 69.1
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
-3.692 / -40.209 / 36.517
EMA20 / 60 / 120
11,287 / 11,371 / 11,415
ADX14 / ADX7
27.0 / 41.9
BBW
0.0450
ATR14_n
0.0101
CCI20
113.4
VolChg1d
113.9%
ValChg1d
114.6%
OBV
-48,159,653
OBV_Chg3d
1,981,023
2025-11-17
종가 11,360.00
RSI14 / RSI2 / RSI7
55.1 / 91.5 / 64.9
StochRSI K / D
100.0 / 99.5
MACD / Sig / Hist
-14.773 / -49.338 / 34.565
EMA20 / 60 / 120
11,276 / 11,370 / 11,415
ADX14 / ADX7
27.3 / 40.0
BBW
0.0445
ATR14_n
0.0101
CCI20
72.1
VolChg1d
-50.1%
ValChg1d
-50.0%
OBV
-49,509,537
OBV_Chg3d
1,430,391
