예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
로보스타
090360
KOSDAQ
74,400.00
기준일: 2025-12-05
-6000 (-7.46%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,005,842
코드
090360
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 53.8 · 중립 (RSI2 33.5, RSI7 54.7)
추세 강함 (ADX 30.9)
변동성 낮음 (~0%)
거래대금 상위 (약 748.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
53.8 / 33.5 / 54.7
RSI 53.8 · 중립 (RSI2 33.5, RSI7 54.7)
StochRSI (K/D)
61.8 / 77.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,097.58 / 592.55 / 505.04
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
72,303 / 63,450 / 51,877
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.9 / 37.9
추세 강함 (ADX 30.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.85%
일 평균 변동폭 (가격 대비 비율)
CCI20
61.9
±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.
36.8%
상승 비율
57.9%
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 | 74,400.00 | 53.76 | 33.46 | 54.67 | 61.8 | 77.5 | 1,097.5849 | 592.5488 | 505.0361 | 72,302.68 | 63,449.64 | 51,877.30 | 30.9 | 37.9 | 0.3183 | 0.0885 | 61.9 | -47.4% | -51.3% | 64,523,700 | 3,158,038 |
| 2025-12-04 | 80,400.00 | 62.72 | 98.44 | 75.31 | 100.0 | 93.1 | 1,014.3343 | 466.2898 | 548.0445 | 72,081.90 | 63,078.44 | 51,498.76 | 31.3 | 39.9 | 0.3233 | 0.0814 | 123.6 | -15.0% | -12.4% | 65,529,542 | 4,706,462 |
| 2025-12-03 | 78,000.00 | 60.26 | 97.45 | 71.64 | 100.0 | 86.1 | 282.4301 | 329.3034 | -46.8733 | 71,206.31 | 62,482.92 | 50,935.75 | 30.6 | 36.3 | 0.3226 | 0.0844 | 75.1 | 314.9% | 347.0% | 229,430,756 | 1,825,764 |
| 2025-12-02 | 72,400.00 | 53.64 | 90.16 | 59.64 | 86.4 | 72.3 | -411.5102 | 341.0218 | -752.5320 | 70,491.19 | 61,956.91 | 50,480.89 | 29.9 | 32.3 | 0.3754 | 0.0859 | -7.9 | -43.9% | -42.3% | 227,179,783 | 795,688 |
| 2025-12-01 | 70,400.00 | 50.92 | 79.93 | 53.63 | 69.6 | 58.2 | -721.0630 | 529.1548 | -1,250.2177 | 70,290.26 | 61,602.91 | 50,112.50 | 30.3 | 31.9 | 0.4629 | 0.0904 | -12.5 | -20.7% | -21.4% | 226,637,201 | 1,014,569 |
| 2025-11-28 | 71,000.00 | 51.76 | 94.71 | 55.76 | 72.2 | 46.8 | -902.0403 | 841.7092 | -1,743.7495 | 70,278.71 | 61,304.71 | 49,771.54 | 30.8 | 31.3 | 0.5580 | 0.0875 | -37.1 | 60.3% | 71.2% | 227,604,992 | 2,251,706 |
| 2025-11-27 | 66,500.00 | 45.47 | 82.73 | 40.56 | 35.9 | 21.5 | -1,181.0035 | 1,277.6466 | -2,458.6501 | 70,202.79 | 60,976.05 | 49,414.76 | 31.8 | 32.9 | 0.5664 | 0.0917 | -77.8 | 182.7% | 193.8% | 226,384,095 | 772,407 |
| 2025-11-26 | 64,000.00 | 41.53 | 53.45 | 28.93 | 13.2 | 7.1 | -1,061.7019 | 1,892.3091 | -2,954.0110 | 70,592.55 | 60,788.80 | 49,127.61 | 33.8 | 37.1 | 0.5606 | 0.0955 | -108.0 | 4.2% | 6.6% | 225,622,632 | 402,705 |
| 2025-11-25 | 62,600.00 | 39.25 | 11.35 | 21.56 | 0.0 | 1.0 | -639.4413 | 2,630.8118 | -3,270.2532 | 71,286.51 | 60,679.94 | 48,877.65 | 35.9 | 35.7 | 0.5395 | 0.1016 | -120.1 | -34.0% | -35.6% | 225,353,286 | -222,138 |
| 2025-11-24 | 64,100.00 | 40.83 | 22.01 | 23.83 | 3.8 | 1.9 | 51.3631 | 3,448.3751 | -3,397.0120 | 72,200.88 | 60,614.86 | 48,647.02 | 38.3 | 34.3 | 0.5072 | 0.1022 | -132.6 | 10.2% | 11.4% | 225,611,688 | -302,171 |
| 2025-11-21 | 63,400.00 | 39.78 | 0.12 | 20.48 | 0.0 | 0.0 | 779.6065 | 4,297.6281 | -3,518.0216 | 73,053.60 | 60,496.72 | 48,387.31 | 40.7 | 31.7 | 0.4721 | 0.1069 | -147.0 | 5.0% | -0.6% | 225,219,927 | -1,257,050 |
| 2025-11-20 | 67,000.00 | 43.48 | 0.42 | 25.40 | 0.0 | 0.1 | 1,769.0428 | 5,177.1335 | -3,408.0907 | 74,069.77 | 60,398.30 | 48,135.00 | 43.5 | 29.3 | 0.4286 | 0.1039 | -126.6 | -39.9% | -40.6% | 225,575,424 | -1,365,318 |
| 2025-11-19 | 67,800.00 | 44.33 | 0.59 | 26.62 | 0.0 | 0.2 | 2,639.6463 | 6,029.1562 | -3,389.5099 | 74,813.95 | 60,174.51 | 47,817.94 | 46.5 | 28.8 | 0.4261 | 0.1067 | -122.5 | 21.4% | 19.7% | 225,913,859 | -1,281,563 |
| 2025-11-18 | 68,800.00 | 45.36 | 0.79 | 28.06 | 0.0 | 0.3 | 3,631.0036 | 6,876.5337 | -3,245.5301 | 75,552.26 | 59,916.02 | 47,482.10 | 49.6 | 28.3 | 0.4250 | 0.1058 | -104.2 | 82.1% | 71.9% | 226,476,977 | -913,400 |
| 2025-11-17 | 72,900.00 | 49.76 | 2.61 | 34.66 | 0.0 | 0.7 | 4,741.7032 | 7,687.9162 | -2,946.2129 | 76,263.03 | 59,614.87 | 47,123.82 | 52.5 | 29.1 | 0.4324 | 0.1014 | -69.7 | 30.6% | 28.5% | 226,940,742 | -728,836 |
2025-12-05
종가 74,400.00
RSI14 / RSI2 / RSI7
53.8 / 33.5 / 54.7
StochRSI K / D
61.8 / 77.5
MACD / Sig / Hist
1,097.585 / 592.549 / 505.036
EMA20 / 60 / 120
72,303 / 63,450 / 51,877
ADX14 / ADX7
30.9 / 37.9
BBW
0.3183
ATR14_n
0.0885
CCI20
61.9
VolChg1d
-47.4%
ValChg1d
-51.3%
OBV
64,523,700
OBV_Chg3d
3,158,038
2025-12-04
종가 80,400.00
RSI14 / RSI2 / RSI7
62.7 / 98.4 / 75.3
StochRSI K / D
100.0 / 93.1
MACD / Sig / Hist
1,014.334 / 466.290 / 548.045
EMA20 / 60 / 120
72,082 / 63,078 / 51,499
ADX14 / ADX7
31.3 / 39.9
BBW
0.3233
ATR14_n
0.0814
CCI20
123.6
VolChg1d
-15.0%
ValChg1d
-12.4%
OBV
65,529,542
OBV_Chg3d
4,706,462
2025-12-03
종가 78,000.00
RSI14 / RSI2 / RSI7
60.3 / 97.5 / 71.6
StochRSI K / D
100.0 / 86.1
MACD / Sig / Hist
282.430 / 329.303 / -46.873
EMA20 / 60 / 120
71,206 / 62,483 / 50,936
ADX14 / ADX7
30.6 / 36.3
BBW
0.3226
ATR14_n
0.0844
CCI20
75.1
VolChg1d
314.9%
ValChg1d
347.0%
OBV
229,430,756
OBV_Chg3d
1,825,764
2025-12-02
종가 72,400.00
RSI14 / RSI2 / RSI7
53.6 / 90.2 / 59.6
StochRSI K / D
86.4 / 72.3
MACD / Sig / Hist
-411.510 / 341.022 / -752.532
EMA20 / 60 / 120
70,491 / 61,957 / 50,481
ADX14 / ADX7
29.9 / 32.3
BBW
0.3754
ATR14_n
0.0859
CCI20
-7.9
VolChg1d
-43.9%
ValChg1d
-42.3%
OBV
227,179,783
OBV_Chg3d
795,688
2025-12-01
종가 70,400.00
RSI14 / RSI2 / RSI7
50.9 / 79.9 / 53.6
StochRSI K / D
69.6 / 58.2
MACD / Sig / Hist
-721.063 / 529.155 / -1,250.218
EMA20 / 60 / 120
70,290 / 61,603 / 50,113
ADX14 / ADX7
30.3 / 31.9
BBW
0.4629
ATR14_n
0.0904
CCI20
-12.5
VolChg1d
-20.7%
ValChg1d
-21.4%
OBV
226,637,201
OBV_Chg3d
1,014,569
2025-11-28
종가 71,000.00
RSI14 / RSI2 / RSI7
51.8 / 94.7 / 55.8
StochRSI K / D
72.2 / 46.8
MACD / Sig / Hist
-902.040 / 841.709 / -1,743.750
EMA20 / 60 / 120
70,279 / 61,305 / 49,772
ADX14 / ADX7
30.8 / 31.3
BBW
0.5580
ATR14_n
0.0875
CCI20
-37.1
VolChg1d
60.3%
ValChg1d
71.2%
OBV
227,604,992
OBV_Chg3d
2,251,706
2025-11-27
종가 66,500.00
RSI14 / RSI2 / RSI7
45.5 / 82.7 / 40.6
StochRSI K / D
35.9 / 21.5
MACD / Sig / Hist
-1,181.004 / 1,277.647 / -2,458.650
EMA20 / 60 / 120
70,203 / 60,976 / 49,415
ADX14 / ADX7
31.8 / 32.9
BBW
0.5664
ATR14_n
0.0917
CCI20
-77.8
VolChg1d
182.7%
ValChg1d
193.8%
OBV
226,384,095
OBV_Chg3d
772,407
2025-11-26
종가 64,000.00
RSI14 / RSI2 / RSI7
41.5 / 53.5 / 28.9
StochRSI K / D
13.2 / 7.1
MACD / Sig / Hist
-1,061.702 / 1,892.309 / -2,954.011
EMA20 / 60 / 120
70,593 / 60,789 / 49,128
ADX14 / ADX7
33.8 / 37.1
BBW
0.5606
ATR14_n
0.0955
CCI20
-108.0
VolChg1d
4.2%
ValChg1d
6.6%
OBV
225,622,632
OBV_Chg3d
402,705
2025-11-25
종가 62,600.00
RSI14 / RSI2 / RSI7
39.3 / 11.4 / 21.6
StochRSI K / D
0.0 / 1.0
MACD / Sig / Hist
-639.441 / 2,630.812 / -3,270.253
EMA20 / 60 / 120
71,287 / 60,680 / 48,878
ADX14 / ADX7
35.9 / 35.7
BBW
0.5395
ATR14_n
0.1016
CCI20
-120.1
VolChg1d
-34.0%
ValChg1d
-35.6%
OBV
225,353,286
OBV_Chg3d
-222,138
2025-11-24
종가 64,100.00
RSI14 / RSI2 / RSI7
40.8 / 22.0 / 23.8
StochRSI K / D
3.8 / 1.9
MACD / Sig / Hist
51.363 / 3,448.375 / -3,397.012
EMA20 / 60 / 120
72,201 / 60,615 / 48,647
ADX14 / ADX7
38.3 / 34.3
BBW
0.5072
ATR14_n
0.1022
CCI20
-132.6
VolChg1d
10.2%
ValChg1d
11.4%
OBV
225,611,688
OBV_Chg3d
-302,171
2025-11-21
종가 63,400.00
RSI14 / RSI2 / RSI7
39.8 / 0.1 / 20.5
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
779.607 / 4,297.628 / -3,518.022
EMA20 / 60 / 120
73,054 / 60,497 / 48,387
ADX14 / ADX7
40.7 / 31.7
BBW
0.4721
ATR14_n
0.1069
CCI20
-147.0
VolChg1d
5.0%
ValChg1d
-0.6%
OBV
225,219,927
OBV_Chg3d
-1,257,050
2025-11-20
종가 67,000.00
RSI14 / RSI2 / RSI7
43.5 / 0.4 / 25.4
StochRSI K / D
0.0 / 0.1
MACD / Sig / Hist
1,769.043 / 5,177.134 / -3,408.091
EMA20 / 60 / 120
74,070 / 60,398 / 48,135
ADX14 / ADX7
43.5 / 29.3
BBW
0.4286
ATR14_n
0.1039
CCI20
-126.6
VolChg1d
-39.9%
ValChg1d
-40.6%
OBV
225,575,424
OBV_Chg3d
-1,365,318
2025-11-19
종가 67,800.00
RSI14 / RSI2 / RSI7
44.3 / 0.6 / 26.6
StochRSI K / D
0.0 / 0.2
MACD / Sig / Hist
2,639.646 / 6,029.156 / -3,389.510
EMA20 / 60 / 120
74,814 / 60,175 / 47,818
ADX14 / ADX7
46.5 / 28.8
BBW
0.4261
ATR14_n
0.1067
CCI20
-122.5
VolChg1d
21.4%
ValChg1d
19.7%
OBV
225,913,859
OBV_Chg3d
-1,281,563
2025-11-18
종가 68,800.00
RSI14 / RSI2 / RSI7
45.4 / 0.8 / 28.1
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
3,631.004 / 6,876.534 / -3,245.530
EMA20 / 60 / 120
75,552 / 59,916 / 47,482
ADX14 / ADX7
49.6 / 28.3
BBW
0.4250
ATR14_n
0.1058
CCI20
-104.2
VolChg1d
82.1%
ValChg1d
71.9%
OBV
226,476,977
OBV_Chg3d
-913,400
2025-11-17
종가 72,900.00
RSI14 / RSI2 / RSI7
49.8 / 2.6 / 34.7
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
4,741.703 / 7,687.916 / -2,946.213
EMA20 / 60 / 120
76,263 / 59,615 / 47,124
ADX14 / ADX7
52.5 / 29.1
BBW
0.4324
ATR14_n
0.1014
CCI20
-69.7
VolChg1d
30.6%
ValChg1d
28.5%
OBV
226,940,742
OBV_Chg3d
-728,836
