예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
미래에셋벤처투자
100790
KOSDAQ
9,650.00
기준일: 2025-12-05
+140 (+1.47%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
246,198
코드
100790
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.6 · 강한 모멘텀 (RSI2 83.7, RSI7 75.7)
추세 강함 (ADX 25.2)
변동성 낮음 (~0%)
거래대금 보통 (약 23.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.6 / 83.7 / 75.7
RSI 66.6 · 강한 모멘텀 (RSI2 83.7, RSI7 75.7)
StochRSI (K/D)
99.6 / 97.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
386.36 / 234.13 / 152.23
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,729 / 8,064 / 7,393
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.2 / 44.7
추세 강함 (ADX 25.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.85%
일 평균 변동폭 (가격 대비 비율)
CCI20
117.7
±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.
41.7%
상승 비율
58.3%
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 | 9,650.00 | 66.58 | 83.74 | 75.65 | 99.6 | 97.1 | 386.3638 | 234.1308 | 152.2330 | 8,728.58 | 8,064.12 | 7,392.55 | 25.2 | 44.7 | 0.3143 | 0.0485 | 117.7 | 1.6% | 3.1% | 13,370,131 | 422,630 |
| 2025-12-04 | 9,510.00 | 65.18 | 67.17 | 73.32 | 93.5 | 94.6 | 349.4998 | 196.0726 | 153.4272 | 8,631.59 | 8,010.36 | 7,354.61 | 24.0 | 42.3 | 0.2960 | 0.0503 | 128.2 | -42.1% | -42.6% | 13,123,933 | 520,124 |
| 2025-12-03 | 9,590.00 | 66.66 | 94.78 | 76.92 | 100.0 | 95.7 | 311.6159 | 157.7114 | 153.9045 | 8,539.12 | 7,960.08 | 7,328.63 | 22.7 | 39.7 | 0.2757 | 0.0503 | 171.9 | 21.9% | 23.7% | 210,440,233 | 14,886 |
| 2025-12-02 | 9,450.00 | 65.38 | 91.84 | 75.09 | 100.0 | 91.4 | 250.5877 | 119.2353 | 131.3523 | 8,428.51 | 7,904.82 | 7,290.63 | 21.0 | 35.3 | 0.2456 | 0.0509 | 195.2 | -54.0% | -53.4% | 210,021,433 | 902,496 |
| 2025-12-01 | 9,320.00 | 64.19 | 88.97 | 73.41 | 94.8 | 82.8 | 183.3031 | 86.3972 | 96.9058 | 8,320.98 | 7,852.45 | 7,254.33 | 19.4 | 30.6 | 0.2159 | 0.0523 | 262.4 | -42.8% | -43.2% | 209,677,741 | 668,769 |
| 2025-11-28 | 9,390.00 | 65.31 | 98.30 | 75.76 | 100.0 | 70.7 | 107.9936 | 62.1708 | 45.8228 | 8,215.82 | 7,802.70 | 7,219.62 | 17.6 | 25.1 | 0.1963 | 0.0485 | 200.2 | 1,088.0% | 1,255.5% | 210,425,347 | 1,523,975 |
| 2025-11-27 | 8,230.00 | 52.62 | 87.00 | 55.46 | 54.7 | 41.5 | 3.1732 | 50.7151 | -47.5419 | 8,092.22 | 7,748.89 | 7,183.14 | 16.7 | 21.0 | 0.1568 | 0.0486 | -8.2 | 2.2% | 3.0% | 209,118,937 | 284,560 |
| 2025-11-26 | 8,170.00 | 51.77 | 84.30 | 53.74 | 49.4 | 28.3 | -12.5527 | 62.6005 | -75.1533 | 8,077.72 | 7,732.58 | 7,165.55 | 17.8 | 24.2 | 0.1568 | 0.0507 | -42.8 | 60.6% | 69.3% | 209,008,972 | 88,594 |
| 2025-11-25 | 7,750.00 | 45.43 | 42.51 | 39.80 | 9.3 | 7.2 | -26.3331 | 81.3889 | -107.7220 | 8,068.01 | 7,717.76 | 7,148.66 | 18.9 | 27.1 | 0.1604 | 0.0531 | -118.5 | -22.1% | -21.2% | 208,901,372 | -209,909 |
| 2025-11-24 | 7,660.00 | 43.96 | 19.58 | 36.28 | 0.0 | 5.1 | -0.7752 | 108.3194 | -109.0945 | 8,101.48 | 7,716.66 | 7,138.56 | 19.4 | 27.3 | 0.1497 | 0.0547 | -161.2 | -55.0% | -55.3% | 208,834,377 | -146,999 |
| 2025-11-21 | 7,720.00 | 44.70 | 22.58 | 37.53 | 0.0 | 10.1 | 41.0209 | 135.5930 | -94.5721 | 8,147.95 | 7,718.58 | 7,129.79 | 19.6 | 25.6 | 0.1380 | 0.0559 | -181.6 | 47.0% | 37.2% | 208,920,378 | 75,137 |
| 2025-11-20 | 8,270.00 | 52.23 | 76.01 | 51.56 | 32.9 | 20.2 | 87.6622 | 159.2360 | -71.5738 | 8,193.00 | 7,718.53 | 7,119.87 | 19.8 | 23.6 | 0.1528 | 0.0497 | -27.2 | -4.6% | -1.0% | 209,111,281 | 31,249 |
| 2025-11-19 | 7,970.00 | 47.77 | 32.37 | 41.31 | 4.8 | 7.5 | 89.9183 | 177.1295 | -87.2112 | 8,184.90 | 7,699.84 | 7,100.55 | 21.2 | 25.1 | 0.1801 | 0.0526 | -96.9 | -42.0% | -41.7% | 208,981,376 | -18,823 |
| 2025-11-18 | 7,920.00 | 47.01 | 20.29 | 39.48 | 0.0 | 10.2 | 122.0355 | 198.9323 | -76.8968 | 8,207.52 | 7,690.68 | 7,085.93 | 21.8 | 22.9 | 0.1894 | 0.0534 | -54.9 | 194.1% | 184.1% | 208,845,241 | -422,959 |
| 2025-11-17 | 8,200.00 | 50.88 | 40.61 | 46.43 | 16.6 | 20.4 | 166.3445 | 218.1565 | -51.8120 | 8,237.78 | 7,682.91 | 7,071.91 | 23.1 | 22.1 | 0.1925 | 0.0512 | -20.4 | -70.2% | -69.6% | 209,080,032 | -360,737 |
2025-12-05
종가 9,650.00
RSI14 / RSI2 / RSI7
66.6 / 83.7 / 75.7
StochRSI K / D
99.6 / 97.1
MACD / Sig / Hist
386.364 / 234.131 / 152.233
EMA20 / 60 / 120
8,729 / 8,064 / 7,393
ADX14 / ADX7
25.2 / 44.7
BBW
0.3143
ATR14_n
0.0485
CCI20
117.7
VolChg1d
1.6%
ValChg1d
3.1%
OBV
13,370,131
OBV_Chg3d
422,630
2025-12-04
종가 9,510.00
RSI14 / RSI2 / RSI7
65.2 / 67.2 / 73.3
StochRSI K / D
93.5 / 94.6
MACD / Sig / Hist
349.500 / 196.073 / 153.427
EMA20 / 60 / 120
8,632 / 8,010 / 7,355
ADX14 / ADX7
24.0 / 42.3
BBW
0.2960
ATR14_n
0.0503
CCI20
128.2
VolChg1d
-42.1%
ValChg1d
-42.6%
OBV
13,123,933
OBV_Chg3d
520,124
2025-12-03
종가 9,590.00
RSI14 / RSI2 / RSI7
66.7 / 94.8 / 76.9
StochRSI K / D
100.0 / 95.7
MACD / Sig / Hist
311.616 / 157.711 / 153.905
EMA20 / 60 / 120
8,539 / 7,960 / 7,329
ADX14 / ADX7
22.7 / 39.7
BBW
0.2757
ATR14_n
0.0503
CCI20
171.9
VolChg1d
21.9%
ValChg1d
23.7%
OBV
210,440,233
OBV_Chg3d
14,886
2025-12-02
종가 9,450.00
RSI14 / RSI2 / RSI7
65.4 / 91.8 / 75.1
StochRSI K / D
100.0 / 91.4
MACD / Sig / Hist
250.588 / 119.235 / 131.352
EMA20 / 60 / 120
8,429 / 7,905 / 7,291
ADX14 / ADX7
21.0 / 35.3
BBW
0.2456
ATR14_n
0.0509
CCI20
195.2
VolChg1d
-54.0%
ValChg1d
-53.4%
OBV
210,021,433
OBV_Chg3d
902,496
2025-12-01
종가 9,320.00
RSI14 / RSI2 / RSI7
64.2 / 89.0 / 73.4
StochRSI K / D
94.8 / 82.8
MACD / Sig / Hist
183.303 / 86.397 / 96.906
EMA20 / 60 / 120
8,321 / 7,852 / 7,254
ADX14 / ADX7
19.4 / 30.6
BBW
0.2159
ATR14_n
0.0523
CCI20
262.4
VolChg1d
-42.8%
ValChg1d
-43.2%
OBV
209,677,741
OBV_Chg3d
668,769
2025-11-28
종가 9,390.00
RSI14 / RSI2 / RSI7
65.3 / 98.3 / 75.8
StochRSI K / D
100.0 / 70.7
MACD / Sig / Hist
107.994 / 62.171 / 45.823
EMA20 / 60 / 120
8,216 / 7,803 / 7,220
ADX14 / ADX7
17.6 / 25.1
BBW
0.1963
ATR14_n
0.0485
CCI20
200.2
VolChg1d
1,088.0%
ValChg1d
1,255.5%
OBV
210,425,347
OBV_Chg3d
1,523,975
2025-11-27
종가 8,230.00
RSI14 / RSI2 / RSI7
52.6 / 87.0 / 55.5
StochRSI K / D
54.7 / 41.5
MACD / Sig / Hist
3.173 / 50.715 / -47.542
EMA20 / 60 / 120
8,092 / 7,749 / 7,183
ADX14 / ADX7
16.7 / 21.0
BBW
0.1568
ATR14_n
0.0486
CCI20
-8.2
VolChg1d
2.2%
ValChg1d
3.0%
OBV
209,118,937
OBV_Chg3d
284,560
2025-11-26
종가 8,170.00
RSI14 / RSI2 / RSI7
51.8 / 84.3 / 53.7
StochRSI K / D
49.4 / 28.3
MACD / Sig / Hist
-12.553 / 62.601 / -75.153
EMA20 / 60 / 120
8,078 / 7,733 / 7,166
ADX14 / ADX7
17.8 / 24.2
BBW
0.1568
ATR14_n
0.0507
CCI20
-42.8
VolChg1d
60.6%
ValChg1d
69.3%
OBV
209,008,972
OBV_Chg3d
88,594
2025-11-25
종가 7,750.00
RSI14 / RSI2 / RSI7
45.4 / 42.5 / 39.8
StochRSI K / D
9.3 / 7.2
MACD / Sig / Hist
-26.333 / 81.389 / -107.722
EMA20 / 60 / 120
8,068 / 7,718 / 7,149
ADX14 / ADX7
18.9 / 27.1
BBW
0.1604
ATR14_n
0.0531
CCI20
-118.5
VolChg1d
-22.1%
ValChg1d
-21.2%
OBV
208,901,372
OBV_Chg3d
-209,909
2025-11-24
종가 7,660.00
RSI14 / RSI2 / RSI7
44.0 / 19.6 / 36.3
StochRSI K / D
0.0 / 5.1
MACD / Sig / Hist
-0.775 / 108.319 / -109.095
EMA20 / 60 / 120
8,101 / 7,717 / 7,139
ADX14 / ADX7
19.4 / 27.3
BBW
0.1497
ATR14_n
0.0547
CCI20
-161.2
VolChg1d
-55.0%
ValChg1d
-55.3%
OBV
208,834,377
OBV_Chg3d
-146,999
2025-11-21
종가 7,720.00
RSI14 / RSI2 / RSI7
44.7 / 22.6 / 37.5
StochRSI K / D
0.0 / 10.1
MACD / Sig / Hist
41.021 / 135.593 / -94.572
EMA20 / 60 / 120
8,148 / 7,719 / 7,130
ADX14 / ADX7
19.6 / 25.6
BBW
0.1380
ATR14_n
0.0559
CCI20
-181.6
VolChg1d
47.0%
ValChg1d
37.2%
OBV
208,920,378
OBV_Chg3d
75,137
2025-11-20
종가 8,270.00
RSI14 / RSI2 / RSI7
52.2 / 76.0 / 51.6
StochRSI K / D
32.9 / 20.2
MACD / Sig / Hist
87.662 / 159.236 / -71.574
EMA20 / 60 / 120
8,193 / 7,719 / 7,120
ADX14 / ADX7
19.8 / 23.6
BBW
0.1528
ATR14_n
0.0497
CCI20
-27.2
VolChg1d
-4.6%
ValChg1d
-1.0%
OBV
209,111,281
OBV_Chg3d
31,249
2025-11-19
종가 7,970.00
RSI14 / RSI2 / RSI7
47.8 / 32.4 / 41.3
StochRSI K / D
4.8 / 7.5
MACD / Sig / Hist
89.918 / 177.130 / -87.211
EMA20 / 60 / 120
8,185 / 7,700 / 7,101
ADX14 / ADX7
21.2 / 25.1
BBW
0.1801
ATR14_n
0.0526
CCI20
-96.9
VolChg1d
-42.0%
ValChg1d
-41.7%
OBV
208,981,376
OBV_Chg3d
-18,823
2025-11-18
종가 7,920.00
RSI14 / RSI2 / RSI7
47.0 / 20.3 / 39.5
StochRSI K / D
0.0 / 10.2
MACD / Sig / Hist
122.036 / 198.932 / -76.897
EMA20 / 60 / 120
8,208 / 7,691 / 7,086
ADX14 / ADX7
21.8 / 22.9
BBW
0.1894
ATR14_n
0.0534
CCI20
-54.9
VolChg1d
194.1%
ValChg1d
184.1%
OBV
208,845,241
OBV_Chg3d
-422,959
2025-11-17
종가 8,200.00
RSI14 / RSI2 / RSI7
50.9 / 40.6 / 46.4
StochRSI K / D
16.6 / 20.4
MACD / Sig / Hist
166.345 / 218.157 / -51.812
EMA20 / 60 / 120
8,238 / 7,683 / 7,072
ADX14 / ADX7
23.1 / 22.1
BBW
0.1925
ATR14_n
0.0512
CCI20
-20.4
VolChg1d
-70.2%
ValChg1d
-69.6%
OBV
209,080,032
OBV_Chg3d
-360,737
