예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코아스템켐온
166480
KOSDAQ
1,898.00
기준일: 2025-12-05
+368 (+24.05%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
4,671,285
코드
166480
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 69.3 · 강한 모멘텀 (RSI2 93.8, RSI7 82.4)
추세 약함/조정 (ADX 29.4)
변동성 낮음 (~0%)
거래대금 양호 (약 88.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
69.3 / 93.8 / 82.4
RSI 69.3 · 강한 모멘텀 (RSI2 93.8, RSI7 82.4)
StochRSI (K/D)
100.0 / 97.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
11.01 / -68.45 / 79.46
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,450 / 1,686 / 2,050
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.4 / 47.9
추세 약함/조정 (ADX 29.4)
BBW
0.03%
변동성 낮음 (~0%)
ATR14_n
8.11%
일 평균 변동폭 (가격 대비 비율)
CCI20
189.7
±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.
38.9%
상승 비율
61.1%
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 | 1,898.00 | 69.25 | 93.78 | 82.36 | 100.0 | 97.2 | 11.0107 | -68.4516 | 79.4623 | 1,450.35 | 1,685.62 | 2,049.51 | 29.4 | 47.9 | 0.5801 | 0.0811 | 189.7 | 533.7% | 686.1% | 2,215,297 | 4,944,961 |
| 2025-12-04 | 1,530.00 | 55.64 | 56.35 | 66.41 | 90.8 | 94.3 | -31.0622 | -88.3172 | 57.2550 | 1,403.23 | 1,678.42 | 2,052.06 | 28.3 | 44.2 | 0.4724 | 0.0863 | 102.7 | -27.1% | -29.4% | -2,455,988 | 1,519,838 |
| 2025-12-03 | 1,581.00 | 59.00 | 96.70 | 74.40 | 100.0 | 97.8 | -46.8491 | -102.6421 | 55.7931 | 1,389.88 | 1,690.94 | 2,284.41 | 28.7 | 43.4 | 0.4610 | 0.0826 | 104.6 | -18.9% | -15.9% | -306,153 | 214,779 |
| 2025-12-02 | 1,524.00 | 56.26 | 94.50 | 71.07 | 100.0 | 95.7 | -71.5012 | -116.5904 | 45.0892 | 1,369.77 | 1,694.67 | 2,296.23 | 29.4 | 43.2 | 0.4396 | 0.0852 | 75.7 | -39.0% | -34.3% | -1,316,964 | 1,927,063 |
| 2025-12-01 | 1,415.00 | 50.37 | 84.82 | 63.21 | 96.8 | 91.3 | -96.1227 | -127.8627 | 31.7400 | 1,353.53 | 1,700.46 | 2,309.21 | 30.5 | 43.9 | 0.4289 | 0.0888 | 74.7 | -25.0% | -25.8% | -2,563,126 | 3,669,757 |
| 2025-11-28 | 1,431.00 | 51.31 | 97.41 | 65.45 | 100.0 | 85.9 | -115.0523 | -135.7977 | 20.7454 | 1,347.06 | 1,710.13 | 2,324.24 | 31.3 | 43.0 | 0.4291 | 0.0835 | 35.7 | -8.9% | -0.7% | -520,932 | 7,152,751 |
| 2025-11-27 | 1,313.00 | 44.16 | 94.28 | 55.49 | 100.0 | 71.8 | -139.1690 | -140.9840 | 1.8151 | 1,338.22 | 1,719.60 | 2,339.25 | 33.1 | 44.3 | 0.4460 | 0.0873 | -33.8 | 107.4% | 131.2% | -3,244,027 | 3,428,784 |
| 2025-11-26 | 1,178.00 | 33.83 | 81.40 | 37.97 | 70.9 | 43.6 | -155.9118 | -141.4378 | -14.4740 | 1,340.88 | 1,733.38 | 2,356.50 | 35.0 | 49.3 | 0.4653 | 0.0943 | -107.7 | 44.0% | 55.9% | -6,232,883 | 3,890,182 |
| 2025-11-25 | 1,088.00 | 25.28 | 25.16 | 19.96 | 18.1 | 16.2 | -161.2684 | -137.8193 | -23.4491 | 1,358.02 | 1,752.20 | 2,376.30 | 34.9 | 52.5 | 0.4923 | 0.1030 | -149.2 | -71.0% | -71.1% | -7,673,683 | 4,789,097 |
| 2025-11-24 | 1,093.00 | 25.45 | 27.47 | 20.24 | 19.2 | 14.2 | -156.5961 | -131.9570 | -24.6391 | 1,386.45 | 1,774.72 | 2,397.96 | 34.1 | 53.2 | 0.5113 | 0.1060 | -164.1 | 47.5% | 50.2% | -6,672,811 | -2,552,858 |
| 2025-11-21 | 1,073.00 | 23.54 | 11.19 | 16.22 | 7.4 | 9.3 | -148.8639 | -125.7972 | -23.0666 | 1,417.34 | 1,797.83 | 2,419.89 | 33.3 | 54.1 | 0.5077 | 0.1080 | -207.0 | -72.0% | -71.6% | -10,123,065 | -5,655,463 |
| 2025-11-20 | 1,060.00 | 22.35 | 4.20 | 13.79 | 0.0 | 11.1 | -134.7930 | -120.0306 | -14.7625 | 1,453.58 | 1,822.40 | 2,442.52 | 30.9 | 49.1 | 0.4562 | 0.1122 | -217.9 | 2,299.8% | 1,770.4% | -12,462,780 | -8,357,941 |
| 2025-11-19 | 1,360.00 | 33.65 | 45.63 | 32.26 | 36.5 | 22.2 | -113.5493 | -116.3399 | 2.7906 | 1,495.01 | 1,848.24 | 2,465.76 | 28.4 | 43.3 | 0.3993 | 0.0746 | -92.0 | -4.2% | -2.3% | -4,119,953 | -367,808 |
| 2025-11-18 | 1,334.00 | 30.83 | 4.99 | 24.78 | 0.0 | 7.9 | -115.3284 | -117.0376 | 1.7092 | 1,509.22 | 1,864.79 | 2,484.34 | 27.4 | 40.8 | 0.3940 | 0.0782 | -99.5 | 2.9% | 0.9% | -4,467,602 | -1,068,193 |
| 2025-11-17 | 1,360.00 | 32.10 | 7.97 | 27.37 | 6.5 | 15.8 | -113.2744 | -117.4649 | 4.1905 | 1,527.67 | 1,882.79 | 2,503.68 | 26.4 | 38.4 | 0.3766 | 0.0789 | -92.0 | 0.0% | -2.9% | -4,104,839 | -961,772 |
2025-12-05
종가 1,898.00
RSI14 / RSI2 / RSI7
69.3 / 93.8 / 82.4
StochRSI K / D
100.0 / 97.2
MACD / Sig / Hist
11.011 / -68.452 / 79.462
EMA20 / 60 / 120
1,450 / 1,686 / 2,050
ADX14 / ADX7
29.4 / 47.9
BBW
0.5801
ATR14_n
0.0811
CCI20
189.7
VolChg1d
533.7%
ValChg1d
686.1%
OBV
2,215,297
OBV_Chg3d
4,944,961
2025-12-04
종가 1,530.00
RSI14 / RSI2 / RSI7
55.6 / 56.4 / 66.4
StochRSI K / D
90.8 / 94.3
MACD / Sig / Hist
-31.062 / -88.317 / 57.255
EMA20 / 60 / 120
1,403 / 1,678 / 2,052
ADX14 / ADX7
28.3 / 44.2
BBW
0.4724
ATR14_n
0.0863
CCI20
102.7
VolChg1d
-27.1%
ValChg1d
-29.4%
OBV
-2,455,988
OBV_Chg3d
1,519,838
2025-12-03
종가 1,581.00
RSI14 / RSI2 / RSI7
59.0 / 96.7 / 74.4
StochRSI K / D
100.0 / 97.8
MACD / Sig / Hist
-46.849 / -102.642 / 55.793
EMA20 / 60 / 120
1,390 / 1,691 / 2,284
ADX14 / ADX7
28.7 / 43.4
BBW
0.4610
ATR14_n
0.0826
CCI20
104.6
VolChg1d
-18.9%
ValChg1d
-15.9%
OBV
-306,153
OBV_Chg3d
214,779
2025-12-02
종가 1,524.00
RSI14 / RSI2 / RSI7
56.3 / 94.5 / 71.1
StochRSI K / D
100.0 / 95.7
MACD / Sig / Hist
-71.501 / -116.590 / 45.089
EMA20 / 60 / 120
1,370 / 1,695 / 2,296
ADX14 / ADX7
29.4 / 43.2
BBW
0.4396
ATR14_n
0.0852
CCI20
75.7
VolChg1d
-39.0%
ValChg1d
-34.3%
OBV
-1,316,964
OBV_Chg3d
1,927,063
2025-12-01
종가 1,415.00
RSI14 / RSI2 / RSI7
50.4 / 84.8 / 63.2
StochRSI K / D
96.8 / 91.3
MACD / Sig / Hist
-96.123 / -127.863 / 31.740
EMA20 / 60 / 120
1,354 / 1,700 / 2,309
ADX14 / ADX7
30.5 / 43.9
BBW
0.4289
ATR14_n
0.0888
CCI20
74.7
VolChg1d
-25.0%
ValChg1d
-25.8%
OBV
-2,563,126
OBV_Chg3d
3,669,757
2025-11-28
종가 1,431.00
RSI14 / RSI2 / RSI7
51.3 / 97.4 / 65.5
StochRSI K / D
100.0 / 85.9
MACD / Sig / Hist
-115.052 / -135.798 / 20.745
EMA20 / 60 / 120
1,347 / 1,710 / 2,324
ADX14 / ADX7
31.3 / 43.0
BBW
0.4291
ATR14_n
0.0835
CCI20
35.7
VolChg1d
-8.9%
ValChg1d
-0.7%
OBV
-520,932
OBV_Chg3d
7,152,751
2025-11-27
종가 1,313.00
RSI14 / RSI2 / RSI7
44.2 / 94.3 / 55.5
StochRSI K / D
100.0 / 71.8
MACD / Sig / Hist
-139.169 / -140.984 / 1.815
EMA20 / 60 / 120
1,338 / 1,720 / 2,339
ADX14 / ADX7
33.1 / 44.3
BBW
0.4460
ATR14_n
0.0873
CCI20
-33.8
VolChg1d
107.4%
ValChg1d
131.2%
OBV
-3,244,027
OBV_Chg3d
3,428,784
2025-11-26
종가 1,178.00
RSI14 / RSI2 / RSI7
33.8 / 81.4 / 38.0
StochRSI K / D
70.9 / 43.6
MACD / Sig / Hist
-155.912 / -141.438 / -14.474
EMA20 / 60 / 120
1,341 / 1,733 / 2,356
ADX14 / ADX7
35.0 / 49.3
BBW
0.4653
ATR14_n
0.0943
CCI20
-107.7
VolChg1d
44.0%
ValChg1d
55.9%
OBV
-6,232,883
OBV_Chg3d
3,890,182
2025-11-25
종가 1,088.00
RSI14 / RSI2 / RSI7
25.3 / 25.2 / 20.0
StochRSI K / D
18.1 / 16.2
MACD / Sig / Hist
-161.268 / -137.819 / -23.449
EMA20 / 60 / 120
1,358 / 1,752 / 2,376
ADX14 / ADX7
34.9 / 52.5
BBW
0.4923
ATR14_n
0.1030
CCI20
-149.2
VolChg1d
-71.0%
ValChg1d
-71.1%
OBV
-7,673,683
OBV_Chg3d
4,789,097
2025-11-24
종가 1,093.00
RSI14 / RSI2 / RSI7
25.5 / 27.5 / 20.2
StochRSI K / D
19.2 / 14.2
MACD / Sig / Hist
-156.596 / -131.957 / -24.639
EMA20 / 60 / 120
1,386 / 1,775 / 2,398
ADX14 / ADX7
34.1 / 53.2
BBW
0.5113
ATR14_n
0.1060
CCI20
-164.1
VolChg1d
47.5%
ValChg1d
50.2%
OBV
-6,672,811
OBV_Chg3d
-2,552,858
2025-11-21
종가 1,073.00
RSI14 / RSI2 / RSI7
23.5 / 11.2 / 16.2
StochRSI K / D
7.4 / 9.3
MACD / Sig / Hist
-148.864 / -125.797 / -23.067
EMA20 / 60 / 120
1,417 / 1,798 / 2,420
ADX14 / ADX7
33.3 / 54.1
BBW
0.5077
ATR14_n
0.1080
CCI20
-207.0
VolChg1d
-72.0%
ValChg1d
-71.6%
OBV
-10,123,065
OBV_Chg3d
-5,655,463
2025-11-20
종가 1,060.00
RSI14 / RSI2 / RSI7
22.4 / 4.2 / 13.8
StochRSI K / D
0.0 / 11.1
MACD / Sig / Hist
-134.793 / -120.031 / -14.763
EMA20 / 60 / 120
1,454 / 1,822 / 2,443
ADX14 / ADX7
30.9 / 49.1
BBW
0.4562
ATR14_n
0.1122
CCI20
-217.9
VolChg1d
2,299.8%
ValChg1d
1,770.4%
OBV
-12,462,780
OBV_Chg3d
-8,357,941
2025-11-19
종가 1,360.00
RSI14 / RSI2 / RSI7
33.7 / 45.6 / 32.3
StochRSI K / D
36.5 / 22.2
MACD / Sig / Hist
-113.549 / -116.340 / 2.791
EMA20 / 60 / 120
1,495 / 1,848 / 2,466
ADX14 / ADX7
28.4 / 43.3
BBW
0.3993
ATR14_n
0.0746
CCI20
-92.0
VolChg1d
-4.2%
ValChg1d
-2.3%
OBV
-4,119,953
OBV_Chg3d
-367,808
2025-11-18
종가 1,334.00
RSI14 / RSI2 / RSI7
30.8 / 5.0 / 24.8
StochRSI K / D
0.0 / 7.9
MACD / Sig / Hist
-115.328 / -117.038 / 1.709
EMA20 / 60 / 120
1,509 / 1,865 / 2,484
ADX14 / ADX7
27.4 / 40.8
BBW
0.3940
ATR14_n
0.0782
CCI20
-99.5
VolChg1d
2.9%
ValChg1d
0.9%
OBV
-4,467,602
OBV_Chg3d
-1,068,193
2025-11-17
종가 1,360.00
RSI14 / RSI2 / RSI7
32.1 / 8.0 / 27.4
StochRSI K / D
6.5 / 15.8
MACD / Sig / Hist
-113.274 / -117.465 / 4.191
EMA20 / 60 / 120
1,528 / 1,883 / 2,504
ADX14 / ADX7
26.4 / 38.4
BBW
0.3766
ATR14_n
0.0789
CCI20
-92.0
VolChg1d
0.0%
ValChg1d
-2.9%
OBV
-4,104,839
OBV_Chg3d
-961,772
