예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
KB금융
105560
KOSPI
130,700.00
기준일: 2025-12-05
+1900 (+1.48%)
전일 종가 대비
시장
KOSPI
최근 거래량
970,532
코드
105560
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.5 · 강한 모멘텀 (RSI2 64.2, RSI7 64.7)
추세 강함 (ADX 25)
변동성 낮음 (~0%)
거래대금 상위 (약 1,268.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.5 / 64.2 / 64.7
RSI 61.5 · 강한 모멘텀 (RSI2 64.2, RSI7 64.7)
StochRSI (K/D)
75.8 / 71.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
2,422.38 / 2,012.55 / 409.83
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
125,823 / 120,680 / 115,633
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.0 / 26.9
추세 강함 (ADX 25)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.14%
일 평균 변동폭 (가격 대비 비율)
CCI20
48.9
±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.
50%
상승 비율
50%
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 | 130,700.00 | 61.47 | 64.22 | 64.65 | 75.8 | 71.7 | 2,422.3775 | 2,012.5451 | 409.8323 | 125,823.46 | 120,680.29 | 115,633.35 | 25.0 | 26.9 | 0.1415 | 0.0314 | 48.9 | 9.3% | 10.9% | 4,871,602 | -1,005,266 |
| 2025-12-04 | 128,800.00 | 58.68 | 36.04 | 59.28 | 61.3 | 67.6 | 2,268.3271 | 1,910.0871 | 358.2400 | 125,310.15 | 120,340.64 | 115,380.13 | 25.4 | 27.7 | 0.1404 | 0.0326 | 44.9 | -18.4% | -20.2% | 3,901,070 | -639,529 |
| 2025-12-03 | 131,700.00 | 65.39 | 90.33 | 73.97 | 96.2 | 73.9 | 2,232.3904 | 1,820.8608 | 411.5296 | 124,942.78 | 119,941.04 | 114,039.11 | 25.6 | 28.5 | 0.1397 | 0.0323 | 99.3 | -18.6% | -18.8% | 85,740,339 | 1,058,837 |
| 2025-12-02 | 132,000.00 | 66.12 | 97.96 | 75.63 | 72.8 | 51.6 | 1,858.5101 | 1,717.9784 | 140.5317 | 124,231.50 | 119,542.43 | 113,742.29 | 25.1 | 25.5 | 0.1378 | 0.0326 | 89.0 | 64.9% | 72.4% | 86,828,046 | 2,824,500 |
| 2025-12-01 | 126,300.00 | 57.86 | 89.67 | 61.57 | 37.1 | 30.3 | 1,323.7245 | 1,682.8455 | -359.1210 | 123,413.76 | 119,120.14 | 113,435.44 | 24.6 | 22.4 | 0.1328 | 0.0322 | 10.1 | 19.5% | 21.0% | 85,491,777 | 947,195 |
| 2025-11-28 | 124,800.00 | 55.19 | 77.78 | 55.82 | 28.1 | 23.6 | 1,202.2531 | 1,772.6257 | -570.3726 | 123,109.95 | 118,876.75 | 113,219.22 | 25.4 | 24.2 | 0.1421 | 0.0333 | -12.6 | 25.3% | 26.4% | 84,681,502 | 1,120,285 |
| 2025-11-27 | 123,700.00 | 53.16 | 61.54 | 51.24 | 21.2 | 19.1 | 1,182.4513 | 1,915.2189 | -732.7675 | 122,932.05 | 118,675.97 | 113,024.59 | 26.9 | 26.9 | 0.1537 | 0.0348 | -6.7 | -45.0% | -45.4% | 84,003,546 | 1,320,444 |
| 2025-11-26 | 124,700.00 | 55.27 | 92.15 | 55.75 | 28.3 | 16.9 | 1,251.9778 | 2,098.4108 | -846.4330 | 122,851.21 | 118,505.66 | 112,845.17 | 28.4 | 30.5 | 0.1657 | 0.0359 | -3.8 | 12.0% | 14.8% | 84,544,582 | 264,516 |
| 2025-11-25 | 121,700.00 | 49.73 | 69.10 | 42.81 | 9.6 | 5.6 | 1,220.6901 | 2,310.0190 | -1,089.3289 | 122,656.60 | 118,295.68 | 112,645.93 | 30.1 | 34.5 | 0.1755 | 0.0372 | -26.7 | -45.0% | -44.4% | 83,561,217 | -1,433,690 |
| 2025-11-24 | 120,300.00 | 46.87 | 1.96 | 35.24 | 0.0 | 1.5 | 1,468.4547 | 2,582.3512 | -1,113.8965 | 122,757.29 | 118,180.28 | 112,493.76 | 32.2 | 37.7 | 0.1827 | 0.0380 | -30.8 | 123.4% | 123.0% | 82,683,102 | -3,201,079 |
| 2025-11-21 | 120,500.00 | 47.23 | 2.33 | 35.82 | 0.0 | 3.0 | 1,905.8785 | 2,860.8254 | -954.9469 | 123,015.96 | 118,108.43 | 112,362.56 | 34.6 | 40.6 | 0.1855 | 0.0387 | -55.0 | -19.6% | -20.1% | 84,280,066 | -2,691,392 |
| 2025-11-20 | 121,200.00 | 48.42 | 3.43 | 37.69 | 0.0 | 6.0 | 2,416.1048 | 3,099.5621 | -683.4572 | 123,280.79 | 118,027.36 | 112,225.80 | 36.7 | 41.2 | 0.1969 | 0.0378 | -14.1 | -18.2% | -18.9% | 84,994,907 | -2,815,243 |
| 2025-11-19 | 122,200.00 | 50.10 | 5.18 | 40.25 | 0.0 | 12.0 | 2,960.9231 | 3,270.4264 | -309.5033 | 123,499.82 | 117,919.81 | 112,074.97 | 38.6 | 46.3 | 0.2054 | 0.0387 | -2.3 | 29.6% | 29.3% | 85,884,181 | -3,175,426 |
| 2025-11-18 | 122,500.00 | 50.59 | 5.61 | 40.97 | 0.0 | 23.9 | 3,511.4232 | 3,347.8022 | 163.6210 | 123,636.65 | 117,774.72 | 111,904.81 | 40.6 | 52.2 | 0.2115 | 0.0389 | 14.9 | -32.9% | -35.2% | 86,971,458 | -3,221,735 |
| 2025-11-17 | 126,800.00 | 58.14 | 13.88 | 52.43 | 25.4 | 47.8 | 4,132.4408 | 3,306.8969 | 825.5438 | 123,756.30 | 117,614.54 | 111,726.73 | 42.3 | 60.5 | 0.2159 | 0.0378 | 58.8 | 10.2% | 7.9% | 87,810,150 | -3,780,607 |
2025-12-05
종가 130,700.00
RSI14 / RSI2 / RSI7
61.5 / 64.2 / 64.7
StochRSI K / D
75.8 / 71.7
MACD / Sig / Hist
2,422.378 / 2,012.545 / 409.832
EMA20 / 60 / 120
125,823 / 120,680 / 115,633
ADX14 / ADX7
25.0 / 26.9
BBW
0.1415
ATR14_n
0.0314
CCI20
48.9
VolChg1d
9.3%
ValChg1d
10.9%
OBV
4,871,602
OBV_Chg3d
-1,005,266
2025-12-04
종가 128,800.00
RSI14 / RSI2 / RSI7
58.7 / 36.0 / 59.3
StochRSI K / D
61.3 / 67.6
MACD / Sig / Hist
2,268.327 / 1,910.087 / 358.240
EMA20 / 60 / 120
125,310 / 120,341 / 115,380
ADX14 / ADX7
25.4 / 27.7
BBW
0.1404
ATR14_n
0.0326
CCI20
44.9
VolChg1d
-18.4%
ValChg1d
-20.2%
OBV
3,901,070
OBV_Chg3d
-639,529
2025-12-03
종가 131,700.00
RSI14 / RSI2 / RSI7
65.4 / 90.3 / 74.0
StochRSI K / D
96.2 / 73.9
MACD / Sig / Hist
2,232.390 / 1,820.861 / 411.530
EMA20 / 60 / 120
124,943 / 119,941 / 114,039
ADX14 / ADX7
25.6 / 28.5
BBW
0.1397
ATR14_n
0.0323
CCI20
99.3
VolChg1d
-18.6%
ValChg1d
-18.8%
OBV
85,740,339
OBV_Chg3d
1,058,837
2025-12-02
종가 132,000.00
RSI14 / RSI2 / RSI7
66.1 / 98.0 / 75.6
StochRSI K / D
72.8 / 51.6
MACD / Sig / Hist
1,858.510 / 1,717.978 / 140.532
EMA20 / 60 / 120
124,231 / 119,542 / 113,742
ADX14 / ADX7
25.1 / 25.5
BBW
0.1378
ATR14_n
0.0326
CCI20
89.0
VolChg1d
64.9%
ValChg1d
72.4%
OBV
86,828,046
OBV_Chg3d
2,824,500
2025-12-01
종가 126,300.00
RSI14 / RSI2 / RSI7
57.9 / 89.7 / 61.6
StochRSI K / D
37.1 / 30.3
MACD / Sig / Hist
1,323.725 / 1,682.846 / -359.121
EMA20 / 60 / 120
123,414 / 119,120 / 113,435
ADX14 / ADX7
24.6 / 22.4
BBW
0.1328
ATR14_n
0.0322
CCI20
10.1
VolChg1d
19.5%
ValChg1d
21.0%
OBV
85,491,777
OBV_Chg3d
947,195
2025-11-28
종가 124,800.00
RSI14 / RSI2 / RSI7
55.2 / 77.8 / 55.8
StochRSI K / D
28.1 / 23.6
MACD / Sig / Hist
1,202.253 / 1,772.626 / -570.373
EMA20 / 60 / 120
123,110 / 118,877 / 113,219
ADX14 / ADX7
25.4 / 24.2
BBW
0.1421
ATR14_n
0.0333
CCI20
-12.6
VolChg1d
25.3%
ValChg1d
26.4%
OBV
84,681,502
OBV_Chg3d
1,120,285
2025-11-27
종가 123,700.00
RSI14 / RSI2 / RSI7
53.2 / 61.5 / 51.2
StochRSI K / D
21.2 / 19.1
MACD / Sig / Hist
1,182.451 / 1,915.219 / -732.768
EMA20 / 60 / 120
122,932 / 118,676 / 113,025
ADX14 / ADX7
26.9 / 26.9
BBW
0.1537
ATR14_n
0.0348
CCI20
-6.7
VolChg1d
-45.0%
ValChg1d
-45.4%
OBV
84,003,546
OBV_Chg3d
1,320,444
2025-11-26
종가 124,700.00
RSI14 / RSI2 / RSI7
55.3 / 92.2 / 55.8
StochRSI K / D
28.3 / 16.9
MACD / Sig / Hist
1,251.978 / 2,098.411 / -846.433
EMA20 / 60 / 120
122,851 / 118,506 / 112,845
ADX14 / ADX7
28.4 / 30.5
BBW
0.1657
ATR14_n
0.0359
CCI20
-3.8
VolChg1d
12.0%
ValChg1d
14.8%
OBV
84,544,582
OBV_Chg3d
264,516
2025-11-25
종가 121,700.00
RSI14 / RSI2 / RSI7
49.7 / 69.1 / 42.8
StochRSI K / D
9.6 / 5.6
MACD / Sig / Hist
1,220.690 / 2,310.019 / -1,089.329
EMA20 / 60 / 120
122,657 / 118,296 / 112,646
ADX14 / ADX7
30.1 / 34.5
BBW
0.1755
ATR14_n
0.0372
CCI20
-26.7
VolChg1d
-45.0%
ValChg1d
-44.4%
OBV
83,561,217
OBV_Chg3d
-1,433,690
2025-11-24
종가 120,300.00
RSI14 / RSI2 / RSI7
46.9 / 2.0 / 35.2
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
1,468.455 / 2,582.351 / -1,113.897
EMA20 / 60 / 120
122,757 / 118,180 / 112,494
ADX14 / ADX7
32.2 / 37.7
BBW
0.1827
ATR14_n
0.0380
CCI20
-30.8
VolChg1d
123.4%
ValChg1d
123.0%
OBV
82,683,102
OBV_Chg3d
-3,201,079
2025-11-21
종가 120,500.00
RSI14 / RSI2 / RSI7
47.2 / 2.3 / 35.8
StochRSI K / D
0.0 / 3.0
MACD / Sig / Hist
1,905.879 / 2,860.825 / -954.947
EMA20 / 60 / 120
123,016 / 118,108 / 112,363
ADX14 / ADX7
34.6 / 40.6
BBW
0.1855
ATR14_n
0.0387
CCI20
-55.0
VolChg1d
-19.6%
ValChg1d
-20.1%
OBV
84,280,066
OBV_Chg3d
-2,691,392
2025-11-20
종가 121,200.00
RSI14 / RSI2 / RSI7
48.4 / 3.4 / 37.7
StochRSI K / D
0.0 / 6.0
MACD / Sig / Hist
2,416.105 / 3,099.562 / -683.457
EMA20 / 60 / 120
123,281 / 118,027 / 112,226
ADX14 / ADX7
36.7 / 41.2
BBW
0.1969
ATR14_n
0.0378
CCI20
-14.1
VolChg1d
-18.2%
ValChg1d
-18.9%
OBV
84,994,907
OBV_Chg3d
-2,815,243
2025-11-19
종가 122,200.00
RSI14 / RSI2 / RSI7
50.1 / 5.2 / 40.3
StochRSI K / D
0.0 / 12.0
MACD / Sig / Hist
2,960.923 / 3,270.426 / -309.503
EMA20 / 60 / 120
123,500 / 117,920 / 112,075
ADX14 / ADX7
38.6 / 46.3
BBW
0.2054
ATR14_n
0.0387
CCI20
-2.3
VolChg1d
29.6%
ValChg1d
29.3%
OBV
85,884,181
OBV_Chg3d
-3,175,426
2025-11-18
종가 122,500.00
RSI14 / RSI2 / RSI7
50.6 / 5.6 / 41.0
StochRSI K / D
0.0 / 23.9
MACD / Sig / Hist
3,511.423 / 3,347.802 / 163.621
EMA20 / 60 / 120
123,637 / 117,775 / 111,905
ADX14 / ADX7
40.6 / 52.2
BBW
0.2115
ATR14_n
0.0389
CCI20
14.9
VolChg1d
-32.9%
ValChg1d
-35.2%
OBV
86,971,458
OBV_Chg3d
-3,221,735
2025-11-17
종가 126,800.00
RSI14 / RSI2 / RSI7
58.1 / 13.9 / 52.4
StochRSI K / D
25.4 / 47.8
MACD / Sig / Hist
4,132.441 / 3,306.897 / 825.544
EMA20 / 60 / 120
123,756 / 117,615 / 111,727
ADX14 / ADX7
42.3 / 60.5
BBW
0.2159
ATR14_n
0.0378
CCI20
58.8
VolChg1d
10.2%
ValChg1d
7.9%
OBV
87,810,150
OBV_Chg3d
-3,780,607
