예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코세스
089890
KOSDAQ
25,400.00
기준일: 2025-12-05
-1800 (-6.62%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
341,664
코드
089890
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 44.9 · 중립 (RSI2 16.3, RSI7 37.8)
추세 약함/조정 (ADX 27.7)
변동성 낮음 (~0%)
거래대금 양호 (약 86.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
44.9 / 16.3 / 37.8
RSI 44.9 · 중립 (RSI2 16.3, RSI7 37.8)
StochRSI (K/D)
9.7 / 21.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
135.63 / 677.01 / -541.38
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
27,398 / 23,728 / 18,942
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.7 / 22.1
추세 약함/조정 (ADX 27.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
11.01%
일 평균 변동폭 (가격 대비 비율)
CCI20
-65.4
±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.
52.8%
상승 비율
47.2%
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 | 25,400.00 | 44.93 | 16.27 | 37.82 | 9.7 | 21.7 | 135.6332 | 677.0149 | -541.3817 | 27,397.88 | 23,728.35 | 18,942.18 | 27.7 | 22.1 | 0.2992 | 0.1101 | -65.4 | 128.2% | 113.1% | 13,061,750 | -243,892 |
| 2025-12-04 | 27,200.00 | 50.06 | 50.35 | 47.07 | 39.3 | 33.7 | 335.5814 | 812.3603 | -476.7789 | 27,608.18 | 23,671.68 | 18,833.64 | 29.0 | 23.9 | 0.2827 | 0.0999 | -58.5 | -39.5% | -39.7% | 13,403,414 | -415,571 |
| 2025-12-03 | 27,300.00 | 50.36 | 53.45 | 47.63 | 29.8 | 28.1 | 402.6270 | 931.5446 | -528.9176 | 27,651.15 | 23,555.47 | 18,773.58 | 31.2 | 25.5 | 0.2919 | 0.1033 | -67.6 | -51.8% | -49.2% | 234,243,386 | -993,501 |
| 2025-12-02 | 25,900.00 | 46.22 | 18.02 | 38.99 | 11.5 | 26.5 | 472.1718 | 1,063.7740 | -591.6022 | 27,688.11 | 23,428.54 | 18,630.28 | 33.6 | 27.3 | 0.2882 | 0.1084 | -85.7 | -29.5% | -35.3% | 233,995,880 | -783,347 |
| 2025-12-01 | 28,250.00 | 53.13 | 49.91 | 51.12 | 41.4 | 41.5 | 696.6137 | 1,211.6745 | -515.0609 | 27,876.33 | 23,344.76 | 18,508.10 | 36.2 | 29.6 | 0.2720 | 0.0982 | -40.2 | 59.0% | 52.5% | 234,509,223 | -53,647 |
| 2025-11-28 | 29,450.00 | 57.18 | 91.03 | 59.18 | 59.1 | 41.6 | 733.6779 | 1,340.4398 | -606.7619 | 27,837.00 | 23,178.48 | 18,344.37 | 38.9 | 32.2 | 0.2705 | 0.0863 | 14.1 | 111.5% | 122.1% | 235,236,887 | 940,544 |
| 2025-11-27 | 28,050.00 | 53.32 | 82.73 | 51.54 | 40.2 | 24.2 | 648.1317 | 1,492.1302 | -843.9985 | 27,667.21 | 22,965.89 | 18,157.72 | 40.4 | 34.4 | 0.2706 | 0.0899 | -64.7 | -18.8% | -12.8% | 234,779,227 | 283,675 |
| 2025-11-26 | 26,100.00 | 47.17 | 51.45 | 37.61 | 14.7 | 8.1 | 672.0619 | 1,703.1299 | -1,031.0680 | 27,626.91 | 22,793.54 | 17,991.46 | 42.9 | 38.9 | 0.2690 | 0.0962 | -152.8 | 33.8% | 39.1% | 234,562,870 | 191,080 |
| 2025-11-25 | 25,100.00 | 43.62 | 9.34 | 28.58 | 0.0 | 1.6 | 891.3754 | 1,960.8969 | -1,069.5214 | 27,787.64 | 22,681.46 | 17,855.18 | 45.7 | 38.0 | 0.2506 | 0.1010 | -169.4 | 61.0% | 53.3% | 234,296,343 | -294,759 |
| 2025-11-24 | 26,350.00 | 47.30 | 20.40 | 33.83 | 2.6 | 3.2 | 1,260.1520 | 2,228.2772 | -968.1252 | 28,070.55 | 22,599.48 | 17,733.42 | 48.7 | 37.0 | 0.2276 | 0.0934 | -150.7 | -43.6% | -43.1% | 234,495,552 | -22,354 |
| 2025-11-21 | 26,150.00 | 46.64 | 12.08 | 32.12 | 0.0 | 3.9 | 1,585.2428 | 2,470.3085 | -885.0657 | 28,251.66 | 22,472.34 | 17,588.60 | 52.2 | 37.9 | 0.2201 | 0.0972 | -141.5 | 199.6% | 168.3% | 234,371,790 | -307,524 |
| 2025-11-20 | 29,200.00 | 56.85 | 59.62 | 48.47 | 13.6 | 7.7 | 1,997.4824 | 2,691.5750 | -694.0925 | 28,472.89 | 22,347.67 | 17,444.72 | 56.0 | 38.9 | 0.1955 | 0.0844 | -13.9 | -54.7% | -53.2% | 234,591,102 | -298,477 |
| 2025-11-19 | 28,300.00 | 54.10 | 3.70 | 40.85 | 0.0 | 1.9 | 2,184.0503 | 2,865.0981 | -681.0477 | 28,396.35 | 22,115.39 | 17,247.15 | 58.4 | 45.1 | 0.2146 | 0.0891 | -79.7 | -23.2% | -23.5% | 234,517,906 | -565,119 |
| 2025-11-18 | 28,400.00 | 54.46 | 4.01 | 41.44 | 0.0 | 3.8 | 2,482.0472 | 3,035.3600 | -553.3128 | 28,406.49 | 21,905.74 | 17,061.39 | 61.4 | 49.9 | 0.2447 | 0.0871 | -35.4 | 8.7% | 3.2% | 234,679,314 | -132,591 |
| 2025-11-17 | 29,900.00 | 60.00 | 10.69 | 50.75 | 0.0 | 7.7 | 2,816.1153 | 3,173.6882 | -357.5730 | 28,407.18 | 21,685.60 | 16,870.82 | 64.0 | 57.7 | 0.2896 | 0.0814 | 58.1 | -28.7% | -32.1% | 234,889,579 | -72,400 |
2025-12-05
종가 25,400.00
RSI14 / RSI2 / RSI7
44.9 / 16.3 / 37.8
StochRSI K / D
9.7 / 21.7
MACD / Sig / Hist
135.633 / 677.015 / -541.382
EMA20 / 60 / 120
27,398 / 23,728 / 18,942
ADX14 / ADX7
27.7 / 22.1
BBW
0.2992
ATR14_n
0.1101
CCI20
-65.4
VolChg1d
128.2%
ValChg1d
113.1%
OBV
13,061,750
OBV_Chg3d
-243,892
2025-12-04
종가 27,200.00
RSI14 / RSI2 / RSI7
50.1 / 50.4 / 47.1
StochRSI K / D
39.3 / 33.7
MACD / Sig / Hist
335.581 / 812.360 / -476.779
EMA20 / 60 / 120
27,608 / 23,672 / 18,834
ADX14 / ADX7
29.0 / 23.9
BBW
0.2827
ATR14_n
0.0999
CCI20
-58.5
VolChg1d
-39.5%
ValChg1d
-39.7%
OBV
13,403,414
OBV_Chg3d
-415,571
2025-12-03
종가 27,300.00
RSI14 / RSI2 / RSI7
50.4 / 53.5 / 47.6
StochRSI K / D
29.8 / 28.1
MACD / Sig / Hist
402.627 / 931.545 / -528.918
EMA20 / 60 / 120
27,651 / 23,555 / 18,774
ADX14 / ADX7
31.2 / 25.5
BBW
0.2919
ATR14_n
0.1033
CCI20
-67.6
VolChg1d
-51.8%
ValChg1d
-49.2%
OBV
234,243,386
OBV_Chg3d
-993,501
2025-12-02
종가 25,900.00
RSI14 / RSI2 / RSI7
46.2 / 18.0 / 39.0
StochRSI K / D
11.5 / 26.5
MACD / Sig / Hist
472.172 / 1,063.774 / -591.602
EMA20 / 60 / 120
27,688 / 23,429 / 18,630
ADX14 / ADX7
33.6 / 27.3
BBW
0.2882
ATR14_n
0.1084
CCI20
-85.7
VolChg1d
-29.5%
ValChg1d
-35.3%
OBV
233,995,880
OBV_Chg3d
-783,347
2025-12-01
종가 28,250.00
RSI14 / RSI2 / RSI7
53.1 / 49.9 / 51.1
StochRSI K / D
41.4 / 41.5
MACD / Sig / Hist
696.614 / 1,211.675 / -515.061
EMA20 / 60 / 120
27,876 / 23,345 / 18,508
ADX14 / ADX7
36.2 / 29.6
BBW
0.2720
ATR14_n
0.0982
CCI20
-40.2
VolChg1d
59.0%
ValChg1d
52.5%
OBV
234,509,223
OBV_Chg3d
-53,647
2025-11-28
종가 29,450.00
RSI14 / RSI2 / RSI7
57.2 / 91.0 / 59.2
StochRSI K / D
59.1 / 41.6
MACD / Sig / Hist
733.678 / 1,340.440 / -606.762
EMA20 / 60 / 120
27,837 / 23,178 / 18,344
ADX14 / ADX7
38.9 / 32.2
BBW
0.2705
ATR14_n
0.0863
CCI20
14.1
VolChg1d
111.5%
ValChg1d
122.1%
OBV
235,236,887
OBV_Chg3d
940,544
2025-11-27
종가 28,050.00
RSI14 / RSI2 / RSI7
53.3 / 82.7 / 51.5
StochRSI K / D
40.2 / 24.2
MACD / Sig / Hist
648.132 / 1,492.130 / -843.999
EMA20 / 60 / 120
27,667 / 22,966 / 18,158
ADX14 / ADX7
40.4 / 34.4
BBW
0.2706
ATR14_n
0.0899
CCI20
-64.7
VolChg1d
-18.8%
ValChg1d
-12.8%
OBV
234,779,227
OBV_Chg3d
283,675
2025-11-26
종가 26,100.00
RSI14 / RSI2 / RSI7
47.2 / 51.5 / 37.6
StochRSI K / D
14.7 / 8.1
MACD / Sig / Hist
672.062 / 1,703.130 / -1,031.068
EMA20 / 60 / 120
27,627 / 22,794 / 17,991
ADX14 / ADX7
42.9 / 38.9
BBW
0.2690
ATR14_n
0.0962
CCI20
-152.8
VolChg1d
33.8%
ValChg1d
39.1%
OBV
234,562,870
OBV_Chg3d
191,080
2025-11-25
종가 25,100.00
RSI14 / RSI2 / RSI7
43.6 / 9.3 / 28.6
StochRSI K / D
0.0 / 1.6
MACD / Sig / Hist
891.375 / 1,960.897 / -1,069.521
EMA20 / 60 / 120
27,788 / 22,681 / 17,855
ADX14 / ADX7
45.7 / 38.0
BBW
0.2506
ATR14_n
0.1010
CCI20
-169.4
VolChg1d
61.0%
ValChg1d
53.3%
OBV
234,296,343
OBV_Chg3d
-294,759
2025-11-24
종가 26,350.00
RSI14 / RSI2 / RSI7
47.3 / 20.4 / 33.8
StochRSI K / D
2.6 / 3.2
MACD / Sig / Hist
1,260.152 / 2,228.277 / -968.125
EMA20 / 60 / 120
28,071 / 22,599 / 17,733
ADX14 / ADX7
48.7 / 37.0
BBW
0.2276
ATR14_n
0.0934
CCI20
-150.7
VolChg1d
-43.6%
ValChg1d
-43.1%
OBV
234,495,552
OBV_Chg3d
-22,354
2025-11-21
종가 26,150.00
RSI14 / RSI2 / RSI7
46.6 / 12.1 / 32.1
StochRSI K / D
0.0 / 3.9
MACD / Sig / Hist
1,585.243 / 2,470.309 / -885.066
EMA20 / 60 / 120
28,252 / 22,472 / 17,589
ADX14 / ADX7
52.2 / 37.9
BBW
0.2201
ATR14_n
0.0972
CCI20
-141.5
VolChg1d
199.6%
ValChg1d
168.3%
OBV
234,371,790
OBV_Chg3d
-307,524
2025-11-20
종가 29,200.00
RSI14 / RSI2 / RSI7
56.9 / 59.6 / 48.5
StochRSI K / D
13.6 / 7.7
MACD / Sig / Hist
1,997.482 / 2,691.575 / -694.093
EMA20 / 60 / 120
28,473 / 22,348 / 17,445
ADX14 / ADX7
56.0 / 38.9
BBW
0.1955
ATR14_n
0.0844
CCI20
-13.9
VolChg1d
-54.7%
ValChg1d
-53.2%
OBV
234,591,102
OBV_Chg3d
-298,477
2025-11-19
종가 28,300.00
RSI14 / RSI2 / RSI7
54.1 / 3.7 / 40.9
StochRSI K / D
0.0 / 1.9
MACD / Sig / Hist
2,184.050 / 2,865.098 / -681.048
EMA20 / 60 / 120
28,396 / 22,115 / 17,247
ADX14 / ADX7
58.4 / 45.1
BBW
0.2146
ATR14_n
0.0891
CCI20
-79.7
VolChg1d
-23.2%
ValChg1d
-23.5%
OBV
234,517,906
OBV_Chg3d
-565,119
2025-11-18
종가 28,400.00
RSI14 / RSI2 / RSI7
54.5 / 4.0 / 41.4
StochRSI K / D
0.0 / 3.8
MACD / Sig / Hist
2,482.047 / 3,035.360 / -553.313
EMA20 / 60 / 120
28,406 / 21,906 / 17,061
ADX14 / ADX7
61.4 / 49.9
BBW
0.2447
ATR14_n
0.0871
CCI20
-35.4
VolChg1d
8.7%
ValChg1d
3.2%
OBV
234,679,314
OBV_Chg3d
-132,591
2025-11-17
종가 29,900.00
RSI14 / RSI2 / RSI7
60.0 / 10.7 / 50.8
StochRSI K / D
0.0 / 7.7
MACD / Sig / Hist
2,816.115 / 3,173.688 / -357.573
EMA20 / 60 / 120
28,407 / 21,686 / 16,871
ADX14 / ADX7
64.0 / 57.7
BBW
0.2896
ATR14_n
0.0814
CCI20
58.1
VolChg1d
-28.7%
ValChg1d
-32.1%
OBV
234,889,579
OBV_Chg3d
-72,400
