예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
필옵틱스
161580
KOSDAQ
41,300.00
기준일: 2025-12-05
-100 (-0.24%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
157,031
코드
161580
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48 · 중립 (RSI2 28.8, RSI7 46.7)
추세 약함/조정 (ADX 24.3)
변동성 낮음 (~0%)
거래대금 양호 (약 64.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.0 / 28.8 / 46.7
RSI 48 · 중립 (RSI2 28.8, RSI7 46.7)
StochRSI (K/D)
75.2 / 75.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-352.23 / -189.06 / -163.17
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
41,958 / 40,396 / 38,080
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.3 / 16.5
추세 약함/조정 (ADX 24.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.49%
일 평균 변동폭 (가격 대비 비율)
CCI20
-35.0
±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.
33.3%
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 | 41,300.00 | 47.99 | 28.81 | 46.69 | 75.2 | 75.4 | -352.2331 | -189.0637 | -163.1695 | 41,957.83 | 40,396.16 | 38,079.97 | 24.3 | 16.5 | 0.3188 | 0.0549 | -35.0 | -7.0% | -7.2% | 13,516,196 | -141,853 |
| 2025-12-04 | 41,400.00 | 48.27 | 32.88 | 47.42 | 77.8 | 75.5 | -348.9352 | -148.2713 | -200.6639 | 42,027.08 | 40,365.52 | 38,025.86 | 25.1 | 18.4 | 0.3399 | 0.0574 | -32.3 | -8.3% | -10.0% | 13,673,227 | 219,056 |
| 2025-12-03 | 42,200.00 | 50.46 | 75.57 | 53.14 | 98.4 | 73.2 | -349.8706 | -98.1617 | -251.7089 | 42,093.09 | 40,351.59 | 37,936.86 | 25.7 | 19.4 | 0.3818 | 0.0584 | -29.3 | -9.8% | -9.1% | 412,397,656 | 50,139 |
| 2025-12-02 | 41,900.00 | 49.66 | 67.71 | 51.25 | 59.2 | 48.0 | -427.3847 | -35.2345 | -392.1502 | 42,081.83 | 40,288.93 | 37,865.21 | 26.1 | 19.4 | 0.4206 | 0.0614 | -36.8 | -39.6% | -38.6% | 412,213,713 | 182,236 |
| 2025-12-01 | 41,200.00 | 47.85 | 48.31 | 46.97 | 38.9 | 36.9 | -489.5590 | 62.8030 | -552.3620 | 42,100.97 | 40,234.31 | 37,797.39 | 26.6 | 19.5 | 0.4861 | 0.0650 | -43.1 | 6.9% | 4.0% | 412,009,835 | 180,225 |
| 2025-11-28 | 42,350.00 | 50.63 | 95.41 | 53.60 | 47.9 | 35.0 | -490.5223 | 200.8935 | -691.4158 | 42,195.81 | 40,201.58 | 37,740.21 | 27.2 | 19.6 | 0.4910 | 0.0644 | -47.3 | 56.6% | 63.5% | 412,347,517 | 747,526 |
| 2025-11-27 | 40,550.00 | 46.07 | 80.62 | 42.76 | 27.3 | 22.0 | -601.7079 | 373.7475 | -975.4554 | 42,179.58 | 40,128.75 | 37,662.73 | 28.0 | 20.9 | 0.4914 | 0.0691 | -61.7 | -12.1% | -11.9% | 412,031,477 | 720,563 |
| 2025-11-26 | 40,450.00 | 45.82 | 78.71 | 42.12 | 26.1 | 16.7 | -551.5963 | 617.6114 | -1,169.2077 | 42,351.12 | 40,114.47 | 37,614.21 | 29.2 | 24.3 | 0.4934 | 0.0722 | -68.1 | -20.6% | -19.1% | 411,829,610 | 323,881 |
| 2025-11-25 | 39,700.00 | 43.95 | 66.31 | 37.61 | 13.6 | 7.3 | -469.4307 | 909.9133 | -1,379.3440 | 42,551.24 | 40,103.10 | 37,566.55 | 30.7 | 27.2 | 0.4900 | 0.0765 | -74.6 | 48.4% | 54.4% | 411,599,991 | -208,657 |
| 2025-11-24 | 38,150.00 | 39.98 | 15.32 | 27.62 | 0.0 | 1.0 | -281.3658 | 1,254.7493 | -1,536.1150 | 42,851.37 | 40,116.76 | 37,530.69 | 32.3 | 30.4 | 0.4838 | 0.0807 | -98.3 | -35.7% | -35.9% | 411,310,914 | -166,131 |
| 2025-11-21 | 38,250.00 | 40.15 | 16.11 | 27.87 | 0.0 | 2.0 | 120.5843 | 1,638.7780 | -1,518.1938 | 43,346.25 | 40,183.43 | 37,520.28 | 34.6 | 31.0 | 0.4735 | 0.0847 | -98.6 | -8.7% | -14.4% | 411,505,729 | -359,555 |
| 2025-11-20 | 40,800.00 | 44.66 | 46.61 | 34.63 | 7.1 | 4.0 | 621.6829 | 2,018.3265 | -1,396.6436 | 43,882.69 | 40,248.97 | 37,508.02 | 37.1 | 31.9 | 0.4774 | 0.0805 | -62.9 | -14.6% | -11.9% | 411,808,648 | -574,123 |
| 2025-11-19 | 39,550.00 | 41.68 | 0.37 | 27.21 | 0.0 | 0.9 | 992.5879 | 2,367.4874 | -1,374.8995 | 44,207.19 | 40,230.29 | 37,452.69 | 39.0 | 35.2 | 0.4974 | 0.0850 | -77.3 | -25.0% | -26.4% | 411,477,045 | -1,262,190 |
| 2025-11-18 | 40,300.00 | 42.96 | 0.49 | 28.90 | 0.0 | 1.9 | 1,578.8327 | 2,711.2122 | -1,132.3795 | 44,697.42 | 40,253.35 | 37,417.44 | 41.4 | 37.3 | 0.5090 | 0.0857 | -55.5 | 45.2% | 35.3% | 411,865,284 | -1,330,453 |
| 2025-11-17 | 43,250.00 | 48.44 | 1.60 | 36.53 | 0.0 | 3.7 | 2,227.7657 | 2,994.3071 | -766.5414 | 45,160.31 | 40,251.77 | 37,368.99 | 43.4 | 41.4 | 0.5224 | 0.0803 | -16.9 | -21.9% | -22.5% | 412,382,771 | -1,299,936 |
2025-12-05
종가 41,300.00
RSI14 / RSI2 / RSI7
48.0 / 28.8 / 46.7
StochRSI K / D
75.2 / 75.4
MACD / Sig / Hist
-352.233 / -189.064 / -163.170
EMA20 / 60 / 120
41,958 / 40,396 / 38,080
ADX14 / ADX7
24.3 / 16.5
BBW
0.3188
ATR14_n
0.0549
CCI20
-35.0
VolChg1d
-7.0%
ValChg1d
-7.2%
OBV
13,516,196
OBV_Chg3d
-141,853
2025-12-04
종가 41,400.00
RSI14 / RSI2 / RSI7
48.3 / 32.9 / 47.4
StochRSI K / D
77.8 / 75.5
MACD / Sig / Hist
-348.935 / -148.271 / -200.664
EMA20 / 60 / 120
42,027 / 40,366 / 38,026
ADX14 / ADX7
25.1 / 18.4
BBW
0.3399
ATR14_n
0.0574
CCI20
-32.3
VolChg1d
-8.3%
ValChg1d
-10.0%
OBV
13,673,227
OBV_Chg3d
219,056
2025-12-03
종가 42,200.00
RSI14 / RSI2 / RSI7
50.5 / 75.6 / 53.1
StochRSI K / D
98.4 / 73.2
MACD / Sig / Hist
-349.871 / -98.162 / -251.709
EMA20 / 60 / 120
42,093 / 40,352 / 37,937
ADX14 / ADX7
25.7 / 19.4
BBW
0.3818
ATR14_n
0.0584
CCI20
-29.3
VolChg1d
-9.8%
ValChg1d
-9.1%
OBV
412,397,656
OBV_Chg3d
50,139
2025-12-02
종가 41,900.00
RSI14 / RSI2 / RSI7
49.7 / 67.7 / 51.3
StochRSI K / D
59.2 / 48.0
MACD / Sig / Hist
-427.385 / -35.235 / -392.150
EMA20 / 60 / 120
42,082 / 40,289 / 37,865
ADX14 / ADX7
26.1 / 19.4
BBW
0.4206
ATR14_n
0.0614
CCI20
-36.8
VolChg1d
-39.6%
ValChg1d
-38.6%
OBV
412,213,713
OBV_Chg3d
182,236
2025-12-01
종가 41,200.00
RSI14 / RSI2 / RSI7
47.9 / 48.3 / 47.0
StochRSI K / D
38.9 / 36.9
MACD / Sig / Hist
-489.559 / 62.803 / -552.362
EMA20 / 60 / 120
42,101 / 40,234 / 37,797
ADX14 / ADX7
26.6 / 19.5
BBW
0.4861
ATR14_n
0.0650
CCI20
-43.1
VolChg1d
6.9%
ValChg1d
4.0%
OBV
412,009,835
OBV_Chg3d
180,225
2025-11-28
종가 42,350.00
RSI14 / RSI2 / RSI7
50.6 / 95.4 / 53.6
StochRSI K / D
47.9 / 35.0
MACD / Sig / Hist
-490.522 / 200.894 / -691.416
EMA20 / 60 / 120
42,196 / 40,202 / 37,740
ADX14 / ADX7
27.2 / 19.6
BBW
0.4910
ATR14_n
0.0644
CCI20
-47.3
VolChg1d
56.6%
ValChg1d
63.5%
OBV
412,347,517
OBV_Chg3d
747,526
2025-11-27
종가 40,550.00
RSI14 / RSI2 / RSI7
46.1 / 80.6 / 42.8
StochRSI K / D
27.3 / 22.0
MACD / Sig / Hist
-601.708 / 373.748 / -975.455
EMA20 / 60 / 120
42,180 / 40,129 / 37,663
ADX14 / ADX7
28.0 / 20.9
BBW
0.4914
ATR14_n
0.0691
CCI20
-61.7
VolChg1d
-12.1%
ValChg1d
-11.9%
OBV
412,031,477
OBV_Chg3d
720,563
2025-11-26
종가 40,450.00
RSI14 / RSI2 / RSI7
45.8 / 78.7 / 42.1
StochRSI K / D
26.1 / 16.7
MACD / Sig / Hist
-551.596 / 617.611 / -1,169.208
EMA20 / 60 / 120
42,351 / 40,114 / 37,614
ADX14 / ADX7
29.2 / 24.3
BBW
0.4934
ATR14_n
0.0722
CCI20
-68.1
VolChg1d
-20.6%
ValChg1d
-19.1%
OBV
411,829,610
OBV_Chg3d
323,881
2025-11-25
종가 39,700.00
RSI14 / RSI2 / RSI7
44.0 / 66.3 / 37.6
StochRSI K / D
13.6 / 7.3
MACD / Sig / Hist
-469.431 / 909.913 / -1,379.344
EMA20 / 60 / 120
42,551 / 40,103 / 37,567
ADX14 / ADX7
30.7 / 27.2
BBW
0.4900
ATR14_n
0.0765
CCI20
-74.6
VolChg1d
48.4%
ValChg1d
54.4%
OBV
411,599,991
OBV_Chg3d
-208,657
2025-11-24
종가 38,150.00
RSI14 / RSI2 / RSI7
40.0 / 15.3 / 27.6
StochRSI K / D
0.0 / 1.0
MACD / Sig / Hist
-281.366 / 1,254.749 / -1,536.115
EMA20 / 60 / 120
42,851 / 40,117 / 37,531
ADX14 / ADX7
32.3 / 30.4
BBW
0.4838
ATR14_n
0.0807
CCI20
-98.3
VolChg1d
-35.7%
ValChg1d
-35.9%
OBV
411,310,914
OBV_Chg3d
-166,131
2025-11-21
종가 38,250.00
RSI14 / RSI2 / RSI7
40.2 / 16.1 / 27.9
StochRSI K / D
0.0 / 2.0
MACD / Sig / Hist
120.584 / 1,638.778 / -1,518.194
EMA20 / 60 / 120
43,346 / 40,183 / 37,520
ADX14 / ADX7
34.6 / 31.0
BBW
0.4735
ATR14_n
0.0847
CCI20
-98.6
VolChg1d
-8.7%
ValChg1d
-14.4%
OBV
411,505,729
OBV_Chg3d
-359,555
2025-11-20
종가 40,800.00
RSI14 / RSI2 / RSI7
44.7 / 46.6 / 34.6
StochRSI K / D
7.1 / 4.0
MACD / Sig / Hist
621.683 / 2,018.327 / -1,396.644
EMA20 / 60 / 120
43,883 / 40,249 / 37,508
ADX14 / ADX7
37.1 / 31.9
BBW
0.4774
ATR14_n
0.0805
CCI20
-62.9
VolChg1d
-14.6%
ValChg1d
-11.9%
OBV
411,808,648
OBV_Chg3d
-574,123
2025-11-19
종가 39,550.00
RSI14 / RSI2 / RSI7
41.7 / 0.4 / 27.2
StochRSI K / D
0.0 / 0.9
MACD / Sig / Hist
992.588 / 2,367.487 / -1,374.900
EMA20 / 60 / 120
44,207 / 40,230 / 37,453
ADX14 / ADX7
39.0 / 35.2
BBW
0.4974
ATR14_n
0.0850
CCI20
-77.3
VolChg1d
-25.0%
ValChg1d
-26.4%
OBV
411,477,045
OBV_Chg3d
-1,262,190
2025-11-18
종가 40,300.00
RSI14 / RSI2 / RSI7
43.0 / 0.5 / 28.9
StochRSI K / D
0.0 / 1.9
MACD / Sig / Hist
1,578.833 / 2,711.212 / -1,132.380
EMA20 / 60 / 120
44,697 / 40,253 / 37,417
ADX14 / ADX7
41.4 / 37.3
BBW
0.5090
ATR14_n
0.0857
CCI20
-55.5
VolChg1d
45.2%
ValChg1d
35.3%
OBV
411,865,284
OBV_Chg3d
-1,330,453
2025-11-17
종가 43,250.00
RSI14 / RSI2 / RSI7
48.4 / 1.6 / 36.5
StochRSI K / D
0.0 / 3.7
MACD / Sig / Hist
2,227.766 / 2,994.307 / -766.541
EMA20 / 60 / 120
45,160 / 40,252 / 37,369
ADX14 / ADX7
43.4 / 41.4
BBW
0.5224
ATR14_n
0.0803
CCI20
-16.9
VolChg1d
-21.9%
ValChg1d
-22.5%
OBV
412,382,771
OBV_Chg3d
-1,299,936
