예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
협진
138360
KOSDAQ
1,115.00
기준일: 2025-12-05
+38 (+3.53%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,386,395
코드
138360
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.3 · 모멘텀 양호 (RSI2 39.9, RSI7 51.1)
추세 강함 (ADX 59.3)
변동성 낮음 (~0%)
거래대금 보통 (약 26.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.3 / 39.9 / 51.1
RSI 56.3 · 모멘텀 양호 (RSI2 39.9, RSI7 51.1)
StochRSI (K/D)
7.8 / 15.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
78.54 / 75.68 / 2.85
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,064 / 932 / 864
단기·중기·장기 이동평균 구조
ADX14 / ADX7
59.3 / 54.9
추세 강함 (ADX 59.3)
BBW
0.04%
변동성 낮음 (~0%)
ATR14_n
9.77%
일 평균 변동폭 (가격 대비 비율)
CCI20
42.6
±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.
47.6%
상승 비율
52.4%
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 | 1,115.00 | 56.30 | 39.89 | 51.08 | 7.8 | 15.0 | 78.5352 | 75.6842 | 2.8510 | 1,063.79 | 932.41 | 863.89 | 59.3 | 54.9 | 0.4872 | 0.0977 | 42.6 | -24.7% | -22.1% | 65,567,420 | -2,846,086 |
| 2025-12-04 | 1,077.00 | 53.92 | 20.29 | 47.07 | 0.0 | 22.2 | 84.5184 | 74.9714 | 9.5470 | 1,058.40 | 926.22 | 859.67 | 61.4 | 61.3 | 0.4978 | 0.0988 | 44.7 | 53.7% | 36.7% | 63,181,025 | 13,780,248 |
| 2025-12-03 | 1,211.00 | 65.64 | 47.75 | 62.59 | 30.2 | 44.4 | 94.7943 | 72.5838 | 22.2105 | 1,056.44 | 920.64 | 850.06 | 63.6 | 68.7 | 0.5096 | 0.0844 | 121.7 | -89.2% | -89.8% | 139,888,226 | 16,063,315 |
| 2025-12-02 | 1,290.00 | 74.50 | 79.45 | 75.10 | 63.3 | 58.6 | 92.8883 | 67.0312 | 25.8572 | 1,040.17 | 910.79 | 844.00 | 63.1 | 68.6 | 0.4919 | 0.0797 | 177.3 | 2,043.1% | 2,379.5% | 141,950,498 | 17,645,606 |
| 2025-12-01 | 1,115.00 | 64.70 | 22.32 | 59.86 | 26.6 | 53.8 | 81.0609 | 60.5669 | 20.4940 | 1,013.87 | 897.94 | 836.50 | 62.7 | 68.4 | 0.4316 | 0.0769 | 134.5 | 84.8% | 72.5% | 122,937,769 | -2,091,963 |
| 2025-11-28 | 1,195.00 | 77.32 | 61.25 | 78.74 | 73.8 | 81.0 | 82.6039 | 55.4434 | 27.1605 | 1,003.23 | 890.58 | 831.82 | 62.8 | 70.3 | 0.4238 | 0.0614 | 190.0 | -33.8% | -35.5% | 123,824,911 | 2,047,358 |
| 2025-11-27 | 1,227.00 | 83.36 | 94.08 | 88.29 | 96.4 | 88.1 | 75.2263 | 48.6532 | 26.5731 | 983.04 | 880.26 | 825.72 | 63.3 | 73.9 | 0.3822 | 0.0561 | 324.7 | -77.7% | -77.8% | 124,304,892 | 4,463,399 |
| 2025-11-26 | 1,232.00 | 84.32 | 98.19 | 89.75 | 100.0 | 79.8 | 61.4575 | 42.0100 | 19.4476 | 957.36 | 868.51 | 818.97 | 61.6 | 71.2 | 0.3014 | 0.0542 | 486.8 | 68.0% | 91.8% | 125,029,732 | 5,313,773 |
| 2025-11-25 | 1,079.00 | 76.74 | 94.54 | 81.92 | 100.0 | 59.6 | 42.4805 | 37.1481 | 5.3324 | 928.45 | 856.19 | 812.03 | 59.9 | 68.2 | 0.1463 | 0.0513 | 382.1 | 1,442.3% | 1,649.8% | 121,777,553 | 1,930,520 |
| 2025-11-24 | 951.00 | 62.75 | 65.06 | 60.03 | 26.7 | 19.1 | 33.2192 | 35.8150 | -2.5958 | 912.61 | 848.63 | 807.55 | 58.9 | 66.6 | 0.1132 | 0.0513 | 60.4 | -4.2% | -1.3% | 119,841,493 | -72,148 |
| 2025-11-21 | 923.00 | 57.57 | 14.74 | 48.30 | 0.0 | 11.6 | 33.9480 | 36.4639 | -2.5159 | 908.56 | 845.16 | 805.13 | 59.0 | 69.8 | 0.1775 | 0.0532 | 24.0 | 96.8% | 90.6% | 119,715,959 | -46,172 |
| 2025-11-20 | 953.00 | 66.82 | 64.53 | 66.13 | 20.8 | 23.1 | 37.2352 | 37.0929 | 0.1423 | 907.04 | 842.53 | 803.15 | 59.3 | 75.1 | 0.2373 | 0.0530 | 69.3 | -56.0% | -56.1% | 119,847,033 | -30,072 |
| 2025-11-19 | 954.00 | 67.15 | 68.38 | 66.83 | 23.4 | 25.5 | 37.8348 | 37.0573 | 0.7775 | 902.21 | 838.78 | 800.64 | 58.2 | 74.3 | 0.2872 | 0.0554 | 64.8 | 31.8% | 33.9% | 119,913,641 | 172,519 |
| 2025-11-18 | 939.00 | 64.69 | 42.76 | 61.57 | 4.2 | 27.7 | 37.9480 | 36.8629 | 1.0851 | 896.76 | 834.88 | 798.06 | 57.0 | 73.4 | 0.3174 | 0.0552 | 65.7 | -15.5% | -17.2% | 119,762,131 | 243,330 |
| 2025-11-17 | 959.00 | 71.30 | 92.97 | 75.22 | 55.6 | 51.2 | 39.0677 | 36.5916 | 2.4761 | 892.31 | 831.35 | 795.69 | 55.6 | 71.4 | 0.3474 | 0.0522 | 68.2 | -38.8% | -37.7% | 119,877,105 | 247,051 |
2025-12-05
종가 1,115.00
RSI14 / RSI2 / RSI7
56.3 / 39.9 / 51.1
StochRSI K / D
7.8 / 15.0
MACD / Sig / Hist
78.535 / 75.684 / 2.851
EMA20 / 60 / 120
1,064 / 932 / 864
ADX14 / ADX7
59.3 / 54.9
BBW
0.4872
ATR14_n
0.0977
CCI20
42.6
VolChg1d
-24.7%
ValChg1d
-22.1%
OBV
65,567,420
OBV_Chg3d
-2,846,086
2025-12-04
종가 1,077.00
RSI14 / RSI2 / RSI7
53.9 / 20.3 / 47.1
StochRSI K / D
0.0 / 22.2
MACD / Sig / Hist
84.518 / 74.971 / 9.547
EMA20 / 60 / 120
1,058 / 926 / 860
ADX14 / ADX7
61.4 / 61.3
BBW
0.4978
ATR14_n
0.0988
CCI20
44.7
VolChg1d
53.7%
ValChg1d
36.7%
OBV
63,181,025
OBV_Chg3d
13,780,248
2025-12-03
종가 1,211.00
RSI14 / RSI2 / RSI7
65.6 / 47.8 / 62.6
StochRSI K / D
30.2 / 44.4
MACD / Sig / Hist
94.794 / 72.584 / 22.211
EMA20 / 60 / 120
1,056 / 921 / 850
ADX14 / ADX7
63.6 / 68.7
BBW
0.5096
ATR14_n
0.0844
CCI20
121.7
VolChg1d
-89.2%
ValChg1d
-89.8%
OBV
139,888,226
OBV_Chg3d
16,063,315
2025-12-02
종가 1,290.00
RSI14 / RSI2 / RSI7
74.5 / 79.5 / 75.1
StochRSI K / D
63.3 / 58.6
MACD / Sig / Hist
92.888 / 67.031 / 25.857
EMA20 / 60 / 120
1,040 / 911 / 844
ADX14 / ADX7
63.1 / 68.6
BBW
0.4919
ATR14_n
0.0797
CCI20
177.3
VolChg1d
2,043.1%
ValChg1d
2,379.5%
OBV
141,950,498
OBV_Chg3d
17,645,606
2025-12-01
종가 1,115.00
RSI14 / RSI2 / RSI7
64.7 / 22.3 / 59.9
StochRSI K / D
26.6 / 53.8
MACD / Sig / Hist
81.061 / 60.567 / 20.494
EMA20 / 60 / 120
1,014 / 898 / 837
ADX14 / ADX7
62.7 / 68.4
BBW
0.4316
ATR14_n
0.0769
CCI20
134.5
VolChg1d
84.8%
ValChg1d
72.5%
OBV
122,937,769
OBV_Chg3d
-2,091,963
2025-11-28
종가 1,195.00
RSI14 / RSI2 / RSI7
77.3 / 61.3 / 78.7
StochRSI K / D
73.8 / 81.0
MACD / Sig / Hist
82.604 / 55.443 / 27.161
EMA20 / 60 / 120
1,003 / 891 / 832
ADX14 / ADX7
62.8 / 70.3
BBW
0.4238
ATR14_n
0.0614
CCI20
190.0
VolChg1d
-33.8%
ValChg1d
-35.5%
OBV
123,824,911
OBV_Chg3d
2,047,358
2025-11-27
종가 1,227.00
RSI14 / RSI2 / RSI7
83.4 / 94.1 / 88.3
StochRSI K / D
96.4 / 88.1
MACD / Sig / Hist
75.226 / 48.653 / 26.573
EMA20 / 60 / 120
983 / 880 / 826
ADX14 / ADX7
63.3 / 73.9
BBW
0.3822
ATR14_n
0.0561
CCI20
324.7
VolChg1d
-77.7%
ValChg1d
-77.8%
OBV
124,304,892
OBV_Chg3d
4,463,399
2025-11-26
종가 1,232.00
RSI14 / RSI2 / RSI7
84.3 / 98.2 / 89.8
StochRSI K / D
100.0 / 79.8
MACD / Sig / Hist
61.458 / 42.010 / 19.448
EMA20 / 60 / 120
957 / 869 / 819
ADX14 / ADX7
61.6 / 71.2
BBW
0.3014
ATR14_n
0.0542
CCI20
486.8
VolChg1d
68.0%
ValChg1d
91.8%
OBV
125,029,732
OBV_Chg3d
5,313,773
2025-11-25
종가 1,079.00
RSI14 / RSI2 / RSI7
76.7 / 94.5 / 81.9
StochRSI K / D
100.0 / 59.6
MACD / Sig / Hist
42.481 / 37.148 / 5.332
EMA20 / 60 / 120
928 / 856 / 812
ADX14 / ADX7
59.9 / 68.2
BBW
0.1463
ATR14_n
0.0513
CCI20
382.1
VolChg1d
1,442.3%
ValChg1d
1,649.8%
OBV
121,777,553
OBV_Chg3d
1,930,520
2025-11-24
종가 951.00
RSI14 / RSI2 / RSI7
62.8 / 65.1 / 60.0
StochRSI K / D
26.7 / 19.1
MACD / Sig / Hist
33.219 / 35.815 / -2.596
EMA20 / 60 / 120
913 / 849 / 808
ADX14 / ADX7
58.9 / 66.6
BBW
0.1132
ATR14_n
0.0513
CCI20
60.4
VolChg1d
-4.2%
ValChg1d
-1.3%
OBV
119,841,493
OBV_Chg3d
-72,148
2025-11-21
종가 923.00
RSI14 / RSI2 / RSI7
57.6 / 14.7 / 48.3
StochRSI K / D
0.0 / 11.6
MACD / Sig / Hist
33.948 / 36.464 / -2.516
EMA20 / 60 / 120
909 / 845 / 805
ADX14 / ADX7
59.0 / 69.8
BBW
0.1775
ATR14_n
0.0532
CCI20
24.0
VolChg1d
96.8%
ValChg1d
90.6%
OBV
119,715,959
OBV_Chg3d
-46,172
2025-11-20
종가 953.00
RSI14 / RSI2 / RSI7
66.8 / 64.5 / 66.1
StochRSI K / D
20.8 / 23.1
MACD / Sig / Hist
37.235 / 37.093 / 0.142
EMA20 / 60 / 120
907 / 843 / 803
ADX14 / ADX7
59.3 / 75.1
BBW
0.2373
ATR14_n
0.0530
CCI20
69.3
VolChg1d
-56.0%
ValChg1d
-56.1%
OBV
119,847,033
OBV_Chg3d
-30,072
2025-11-19
종가 954.00
RSI14 / RSI2 / RSI7
67.2 / 68.4 / 66.8
StochRSI K / D
23.4 / 25.5
MACD / Sig / Hist
37.835 / 37.057 / 0.778
EMA20 / 60 / 120
902 / 839 / 801
ADX14 / ADX7
58.2 / 74.3
BBW
0.2872
ATR14_n
0.0554
CCI20
64.8
VolChg1d
31.8%
ValChg1d
33.9%
OBV
119,913,641
OBV_Chg3d
172,519
2025-11-18
종가 939.00
RSI14 / RSI2 / RSI7
64.7 / 42.8 / 61.6
StochRSI K / D
4.2 / 27.7
MACD / Sig / Hist
37.948 / 36.863 / 1.085
EMA20 / 60 / 120
897 / 835 / 798
ADX14 / ADX7
57.0 / 73.4
BBW
0.3174
ATR14_n
0.0552
CCI20
65.7
VolChg1d
-15.5%
ValChg1d
-17.2%
OBV
119,762,131
OBV_Chg3d
243,330
2025-11-17
종가 959.00
RSI14 / RSI2 / RSI7
71.3 / 93.0 / 75.2
StochRSI K / D
55.6 / 51.2
MACD / Sig / Hist
39.068 / 36.592 / 2.476
EMA20 / 60 / 120
892 / 831 / 796
ADX14 / ADX7
55.6 / 71.4
BBW
0.3474
ATR14_n
0.0522
CCI20
68.2
VolChg1d
-38.8%
ValChg1d
-37.7%
OBV
119,877,105
OBV_Chg3d
247,051
