예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
골프존홀딩스
121440
KOSDAQ
5,420.00
기준일: 2025-12-05
+0 (+0.00%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
43,942
코드
121440
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.9 · 강한 모멘텀 (RSI2 99.5, RSI7 78.9)
추세 약함/조정 (ADX 17.9)
변동성 낮음 (~0%)
거래대금 보통 (약 2.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.9 / 99.5 / 78.9
RSI 63.9 · 강한 모멘텀 (RSI2 99.5, RSI7 78.9)
StochRSI (K/D)
100.0 / 99.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
40.86 / 3.14 / 37.71
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,248 / 5,287 / 5,330
단기·중기·장기 이동평균 구조
ADX14 / ADX7
17.9 / 38.4
추세 약함/조정 (ADX 17.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.16%
일 평균 변동폭 (가격 대비 비율)
CCI20
200.9
±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.
52%
상승 비율
28%
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 | 5,420.00 | 63.90 | 99.48 | 78.87 | 100.0 | 99.1 | 40.8560 | 3.1440 | 37.7120 | 5,247.90 | 5,286.87 | 5,330.24 | 17.9 | 38.4 | 0.0749 | 0.0216 | 200.9 | -0.4% | -0.4% | -4,170,340 | 152,281 |
| 2025-12-04 | 5,420.00 | 63.90 | 99.48 | 78.87 | 100.0 | 98.2 | 30.0986 | -6.2840 | 36.3826 | 5,229.78 | 5,282.36 | 5,328.73 | 16.3 | 34.0 | 0.0747 | 0.0225 | 216.8 | -59.2% | -59.1% | -4,170,340 | 222,807 |
| 2025-12-03 | 5,400.00 | 62.91 | 99.34 | 77.55 | 100.0 | 96.4 | 15.9380 | -15.3685 | 31.3065 | 5,209.76 | 5,270.98 | 5,235.16 | 14.8 | 29.2 | 0.0670 | 0.0231 | 195.3 | 53.4% | 56.6% | 37,762,459 | 245,509 |
| 2025-12-02 | 5,290.00 | 56.83 | 97.26 | 68.19 | 100.0 | 92.9 | -0.3404 | -23.1952 | 22.8547 | 5,189.74 | 5,266.61 | 5,232.39 | 13.3 | 24.1 | 0.0634 | 0.0230 | 117.5 | 5.5% | 6.1% | 37,654,299 | 172,851 |
| 2025-12-01 | 5,260.00 | 54.96 | 95.19 | 64.76 | 100.0 | 85.7 | -9.9127 | -28.9088 | 18.9961 | 5,179.18 | 5,265.81 | 5,231.42 | 12.6 | 21.2 | 0.0650 | 0.0234 | 143.8 | 88.2% | 90.0% | 37,583,773 | 138,715 |
| 2025-11-28 | 5,210.00 | 51.73 | 87.05 | 58.33 | 79.1 | 71.4 | -18.9317 | -33.6579 | 14.7262 | 5,170.68 | 5,266.01 | 5,230.94 | 11.6 | 15.9 | 0.0633 | 0.0232 | 80.3 | -2.4% | -2.1% | 37,516,950 | 102,811 |
| 2025-11-27 | 5,190.00 | 50.40 | 80.43 | 55.55 | 64.9 | 63.8 | -25.0769 | -37.3394 | 12.2626 | 5,166.54 | 5,267.91 | 5,231.29 | 11.9 | 14.7 | 0.0683 | 0.0238 | 62.8 | 17.7% | 18.4% | 37,481,448 | 22,788 |
| 2025-11-26 | 5,160.00 | 48.44 | 68.25 | 51.38 | 68.9 | 62.6 | -30.5193 | -40.4051 | 9.8858 | 5,164.07 | 5,270.55 | 5,231.99 | 12.4 | 14.4 | 0.0677 | 0.0247 | 26.0 | -30.6% | -29.7% | 37,445,058 | -65,905 |
| 2025-11-25 | 5,100.00 | 44.33 | 15.96 | 42.07 | 44.6 | 56.4 | -33.9673 | -42.8765 | 8.9092 | 5,164.49 | 5,274.30 | 5,233.20 | 13.2 | 16.7 | 0.0675 | 0.0257 | -18.9 | -14.9% | -15.1% | 37,414,139 | -170,036 |
| 2025-11-24 | 5,110.00 | 44.89 | 18.49 | 43.25 | 57.1 | 68.2 | -31.7650 | -45.1038 | 13.3388 | 5,171.28 | 5,280.20 | 5,235.43 | 13.9 | 18.7 | 0.0684 | 0.0260 | 13.6 | -28.6% | -29.8% | 37,458,660 | -87,692 |
| 2025-11-21 | 5,200.00 | 50.11 | 65.13 | 55.25 | 82.6 | 79.2 | -29.5103 | -48.4385 | 18.9282 | 5,177.73 | 5,285.97 | 5,237.54 | 14.8 | 19.8 | 0.0684 | 0.0257 | 67.1 | 93.6% | 92.8% | 37,510,963 | -35,389 |
| 2025-11-20 | 5,220.00 | 51.34 | 90.48 | 58.33 | 88.6 | 75.9 | -35.3669 | -53.1706 | 17.8037 | 5,175.39 | 5,288.89 | 5,238.17 | 15.3 | 18.7 | 0.0694 | 0.0257 | 61.2 | -37.1% | -36.0% | 37,584,175 | -55,505 |
| 2025-11-19 | 5,130.00 | 45.77 | 23.38 | 46.91 | 61.4 | 63.2 | -44.3639 | -57.6215 | 13.2576 | 5,170.69 | 5,291.22 | 5,238.48 | 16.0 | 18.4 | 0.0746 | 0.0265 | 16.1 | -35.5% | -35.5% | 37,546,352 | -93,328 |
| 2025-11-18 | 5,130.00 | 45.77 | 23.38 | 46.91 | 61.4 | 65.0 | -46.0385 | -60.9359 | 14.8974 | 5,174.98 | 5,296.69 | 5,240.30 | 16.9 | 18.0 | 0.0798 | 0.0266 | -20.2 | 120.2% | 119.8% | 37,546,352 | -132,342 |
| 2025-11-17 | 5,140.00 | 46.27 | 29.07 | 47.98 | 63.9 | 68.6 | -47.5062 | -64.6602 | 17.1541 | 5,179.71 | 5,302.34 | 5,242.16 | 17.8 | 21.0 | 0.0814 | 0.0272 | -23.0 | 8.6% | 8.6% | 37,639,680 | -63,997 |
2025-12-05
종가 5,420.00
RSI14 / RSI2 / RSI7
63.9 / 99.5 / 78.9
StochRSI K / D
100.0 / 99.1
MACD / Sig / Hist
40.856 / 3.144 / 37.712
EMA20 / 60 / 120
5,248 / 5,287 / 5,330
ADX14 / ADX7
17.9 / 38.4
BBW
0.0749
ATR14_n
0.0216
CCI20
200.9
VolChg1d
-0.4%
ValChg1d
-0.4%
OBV
-4,170,340
OBV_Chg3d
152,281
2025-12-04
종가 5,420.00
RSI14 / RSI2 / RSI7
63.9 / 99.5 / 78.9
StochRSI K / D
100.0 / 98.2
MACD / Sig / Hist
30.099 / -6.284 / 36.383
EMA20 / 60 / 120
5,230 / 5,282 / 5,329
ADX14 / ADX7
16.3 / 34.0
BBW
0.0747
ATR14_n
0.0225
CCI20
216.8
VolChg1d
-59.2%
ValChg1d
-59.1%
OBV
-4,170,340
OBV_Chg3d
222,807
2025-12-03
종가 5,400.00
RSI14 / RSI2 / RSI7
62.9 / 99.3 / 77.6
StochRSI K / D
100.0 / 96.4
MACD / Sig / Hist
15.938 / -15.369 / 31.307
EMA20 / 60 / 120
5,210 / 5,271 / 5,235
ADX14 / ADX7
14.8 / 29.2
BBW
0.0670
ATR14_n
0.0231
CCI20
195.3
VolChg1d
53.4%
ValChg1d
56.6%
OBV
37,762,459
OBV_Chg3d
245,509
2025-12-02
종가 5,290.00
RSI14 / RSI2 / RSI7
56.8 / 97.3 / 68.2
StochRSI K / D
100.0 / 92.9
MACD / Sig / Hist
-0.340 / -23.195 / 22.855
EMA20 / 60 / 120
5,190 / 5,267 / 5,232
ADX14 / ADX7
13.3 / 24.1
BBW
0.0634
ATR14_n
0.0230
CCI20
117.5
VolChg1d
5.5%
ValChg1d
6.1%
OBV
37,654,299
OBV_Chg3d
172,851
2025-12-01
종가 5,260.00
RSI14 / RSI2 / RSI7
55.0 / 95.2 / 64.8
StochRSI K / D
100.0 / 85.7
MACD / Sig / Hist
-9.913 / -28.909 / 18.996
EMA20 / 60 / 120
5,179 / 5,266 / 5,231
ADX14 / ADX7
12.6 / 21.2
BBW
0.0650
ATR14_n
0.0234
CCI20
143.8
VolChg1d
88.2%
ValChg1d
90.0%
OBV
37,583,773
OBV_Chg3d
138,715
2025-11-28
종가 5,210.00
RSI14 / RSI2 / RSI7
51.7 / 87.1 / 58.3
StochRSI K / D
79.1 / 71.4
MACD / Sig / Hist
-18.932 / -33.658 / 14.726
EMA20 / 60 / 120
5,171 / 5,266 / 5,231
ADX14 / ADX7
11.6 / 15.9
BBW
0.0633
ATR14_n
0.0232
CCI20
80.3
VolChg1d
-2.4%
ValChg1d
-2.1%
OBV
37,516,950
OBV_Chg3d
102,811
2025-11-27
종가 5,190.00
RSI14 / RSI2 / RSI7
50.4 / 80.4 / 55.6
StochRSI K / D
64.9 / 63.8
MACD / Sig / Hist
-25.077 / -37.339 / 12.263
EMA20 / 60 / 120
5,167 / 5,268 / 5,231
ADX14 / ADX7
11.9 / 14.7
BBW
0.0683
ATR14_n
0.0238
CCI20
62.8
VolChg1d
17.7%
ValChg1d
18.4%
OBV
37,481,448
OBV_Chg3d
22,788
2025-11-26
종가 5,160.00
RSI14 / RSI2 / RSI7
48.4 / 68.3 / 51.4
StochRSI K / D
68.9 / 62.6
MACD / Sig / Hist
-30.519 / -40.405 / 9.886
EMA20 / 60 / 120
5,164 / 5,271 / 5,232
ADX14 / ADX7
12.4 / 14.4
BBW
0.0677
ATR14_n
0.0247
CCI20
26.0
VolChg1d
-30.6%
ValChg1d
-29.7%
OBV
37,445,058
OBV_Chg3d
-65,905
2025-11-25
종가 5,100.00
RSI14 / RSI2 / RSI7
44.3 / 16.0 / 42.1
StochRSI K / D
44.6 / 56.4
MACD / Sig / Hist
-33.967 / -42.877 / 8.909
EMA20 / 60 / 120
5,164 / 5,274 / 5,233
ADX14 / ADX7
13.2 / 16.7
BBW
0.0675
ATR14_n
0.0257
CCI20
-18.9
VolChg1d
-14.9%
ValChg1d
-15.1%
OBV
37,414,139
OBV_Chg3d
-170,036
2025-11-24
종가 5,110.00
RSI14 / RSI2 / RSI7
44.9 / 18.5 / 43.3
StochRSI K / D
57.1 / 68.2
MACD / Sig / Hist
-31.765 / -45.104 / 13.339
EMA20 / 60 / 120
5,171 / 5,280 / 5,235
ADX14 / ADX7
13.9 / 18.7
BBW
0.0684
ATR14_n
0.0260
CCI20
13.6
VolChg1d
-28.6%
ValChg1d
-29.8%
OBV
37,458,660
OBV_Chg3d
-87,692
2025-11-21
종가 5,200.00
RSI14 / RSI2 / RSI7
50.1 / 65.1 / 55.3
StochRSI K / D
82.6 / 79.2
MACD / Sig / Hist
-29.510 / -48.439 / 18.928
EMA20 / 60 / 120
5,178 / 5,286 / 5,238
ADX14 / ADX7
14.8 / 19.8
BBW
0.0684
ATR14_n
0.0257
CCI20
67.1
VolChg1d
93.6%
ValChg1d
92.8%
OBV
37,510,963
OBV_Chg3d
-35,389
2025-11-20
종가 5,220.00
RSI14 / RSI2 / RSI7
51.3 / 90.5 / 58.3
StochRSI K / D
88.6 / 75.9
MACD / Sig / Hist
-35.367 / -53.171 / 17.804
EMA20 / 60 / 120
5,175 / 5,289 / 5,238
ADX14 / ADX7
15.3 / 18.7
BBW
0.0694
ATR14_n
0.0257
CCI20
61.2
VolChg1d
-37.1%
ValChg1d
-36.0%
OBV
37,584,175
OBV_Chg3d
-55,505
2025-11-19
종가 5,130.00
RSI14 / RSI2 / RSI7
45.8 / 23.4 / 46.9
StochRSI K / D
61.4 / 63.2
MACD / Sig / Hist
-44.364 / -57.622 / 13.258
EMA20 / 60 / 120
5,171 / 5,291 / 5,238
ADX14 / ADX7
16.0 / 18.4
BBW
0.0746
ATR14_n
0.0265
CCI20
16.1
VolChg1d
-35.5%
ValChg1d
-35.5%
OBV
37,546,352
OBV_Chg3d
-93,328
2025-11-18
종가 5,130.00
RSI14 / RSI2 / RSI7
45.8 / 23.4 / 46.9
StochRSI K / D
61.4 / 65.0
MACD / Sig / Hist
-46.039 / -60.936 / 14.897
EMA20 / 60 / 120
5,175 / 5,297 / 5,240
ADX14 / ADX7
16.9 / 18.0
BBW
0.0798
ATR14_n
0.0266
CCI20
-20.2
VolChg1d
120.2%
ValChg1d
119.8%
OBV
37,546,352
OBV_Chg3d
-132,342
2025-11-17
종가 5,140.00
RSI14 / RSI2 / RSI7
46.3 / 29.1 / 48.0
StochRSI K / D
63.9 / 68.6
MACD / Sig / Hist
-47.506 / -64.660 / 17.154
EMA20 / 60 / 120
5,180 / 5,302 / 5,242
ADX14 / ADX7
17.8 / 21.0
BBW
0.0814
ATR14_n
0.0272
CCI20
-23.0
VolChg1d
8.6%
ValChg1d
8.6%
OBV
37,639,680
OBV_Chg3d
-63,997
