예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
베셀
177350
KOSDAQ
1,294.00
기준일: 2025-12-05
-11 (-0.84%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
372,989
코드
177350
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 52.3 · 중립 (RSI2 34.7, RSI7 54)
추세 약함/조정 (ADX 29.3)
변동성 낮음 (~0%)
거래대금 보통 (약 4.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
52.3 / 34.7 / 54.0
RSI 52.3 · 중립 (RSI2 34.7, RSI7 54)
StochRSI (K/D)
67.1 / 70.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
4.47 / -20.30 / 24.77
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,259 / 1,269 / 1,221
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.3 / 51.5
추세 약함/조정 (ADX 29.3)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
9.05%
일 평균 변동폭 (가격 대비 비율)
CCI20
58.5
±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
66.7%
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 | 1,294.00 | 52.30 | 34.71 | 54.02 | 67.1 | 70.0 | 4.4690 | -20.2987 | 24.7677 | 1,258.56 | 1,269.47 | 1,221.21 | 29.3 | 51.5 | 0.3074 | 0.0905 | 58.5 | -50.8% | -51.2% | 76,398,581 | 5,639,266 |
| 2025-12-04 | 1,305.00 | 53.11 | 39.55 | 55.44 | 69.2 | 72.9 | 2.0913 | -26.4906 | 28.5819 | 1,254.83 | 1,268.63 | 1,219.98 | 28.5 | 52.5 | 0.3035 | 0.0916 | 100.7 | -88.8% | -89.5% | 76,771,570 | 15,800,015 |
| 2025-12-03 | 1,385.00 | 59.40 | 80.20 | 66.30 | 84.9 | 76.7 | -2.0945 | -33.6368 | 31.5423 | 1,249.55 | 1,266.73 | 1,196.26 | 26.9 | 50.7 | 0.2971 | 0.0877 | 177.0 | -30.8% | -27.4% | 435,497,015 | 15,722,157 |
| 2025-12-02 | 1,319.00 | 55.35 | 65.62 | 60.88 | 74.8 | 68.5 | -15.5515 | -41.5224 | 25.9709 | 1,235.29 | 1,262.72 | 1,193.09 | 25.1 | 48.6 | 0.2687 | 0.0856 | 159.3 | 1,070.9% | 1,143.5% | 428,726,679 | -49,342 |
| 2025-12-01 | 1,242.00 | 49.95 | 39.75 | 53.39 | 61.2 | 62.2 | -25.7813 | -48.0152 | 22.2338 | 1,226.48 | 1,260.81 | 1,190.97 | 23.3 | 46.1 | 0.2568 | 0.0786 | 80.6 | -90.7% | -91.2% | 418,938,919 | -7,909,869 |
| 2025-11-28 | 1,313.00 | 55.72 | 60.87 | 62.92 | 75.7 | 63.1 | -30.6232 | -53.5736 | 22.9504 | 1,224.84 | 1,261.45 | 1,190.12 | 22.3 | 45.8 | 0.2592 | 0.0747 | 205.7 | 367.1% | 334.6% | 419,774,858 | -7,184,083 |
| 2025-11-27 | 1,411.00 | 65.41 | 96.11 | 79.77 | 100.0 | 50.5 | -43.5870 | -59.3112 | 15.7242 | 1,215.56 | 1,259.70 | 1,188.05 | 20.4 | 42.2 | 0.2540 | 0.0632 | 130.4 | 1,649.6% | 2,173.2% | 428,776,021 | 1,648,762 |
| 2025-11-26 | 1,086.00 | 25.55 | 3.05 | 15.24 | 0.0 | 1.0 | -69.4776 | -63.2423 | -6.2353 | 1,194.99 | 1,254.57 | 1,184.31 | 19.0 | 39.2 | 0.2109 | 0.0655 | -144.9 | -34.6% | -35.7% | 426,848,788 | -278,471 |
| 2025-11-25 | 1,105.00 | 27.26 | 10.13 | 18.14 | 0.0 | 2.0 | -68.4220 | -61.6834 | -6.7385 | 1,206.46 | 1,260.29 | 1,185.96 | 20.0 | 45.3 | 0.2111 | 0.0662 | -92.0 | 190.8% | 189.7% | 426,958,941 | -244,852 |
| 2025-11-24 | 1,109.00 | 27.62 | 13.40 | 18.79 | 0.0 | 3.9 | -68.0139 | -59.9988 | -8.0151 | 1,217.14 | 1,265.55 | 1,187.32 | 21.5 | 51.3 | 0.2205 | 0.0612 | -148.9 | -24.4% | -24.4% | 427,127,259 | -23,904 |
| 2025-11-21 | 1,109.00 | 27.62 | 13.40 | 18.79 | 0.0 | 7.9 | -66.9111 | -57.9950 | -8.9160 | 1,228.53 | 1,270.86 | 1,188.63 | 20.6 | 47.2 | 0.2363 | 0.0629 | -140.8 | 45.4% | 41.1% | 427,127,259 | -125,691 |
| 2025-11-20 | 1,143.00 | 30.58 | 42.68 | 24.15 | 27.1 | 15.8 | -64.5302 | -55.7660 | -8.7642 | 1,241.11 | 1,276.34 | 1,189.97 | 19.9 | 43.3 | 0.2401 | 0.0632 | -106.7 | -48.3% | -47.7% | 427,203,793 | -130,538 |
| 2025-11-19 | 1,130.00 | 27.83 | 1.55 | 16.32 | 0.0 | 4.5 | -64.0145 | -53.5750 | -10.4395 | 1,251.43 | 1,280.87 | 1,190.76 | 19.6 | 39.9 | 0.2562 | 0.0647 | -117.8 | 25.1% | 23.9% | 427,151,163 | -296,801 |
| 2025-11-18 | 1,141.00 | 28.72 | 2.23 | 17.64 | 0.0 | 9.0 | -61.1015 | -50.9651 | -10.1364 | 1,264.22 | 1,285.98 | 1,191.78 | 19.2 | 35.9 | 0.2605 | 0.0630 | -113.5 | -28.4% | -30.0% | 427,252,950 | -141,063 |
| 2025-11-17 | 1,167.00 | 30.90 | 4.60 | 21.10 | 4.8 | 17.9 | -57.6148 | -48.4310 | -9.1838 | 1,277.19 | 1,290.89 | 1,192.64 | 19.3 | 32.8 | 0.2555 | 0.0624 | -100.4 | 110.6% | 103.8% | 427,334,331 | -177,595 |
2025-12-05
종가 1,294.00
RSI14 / RSI2 / RSI7
52.3 / 34.7 / 54.0
StochRSI K / D
67.1 / 70.0
MACD / Sig / Hist
4.469 / -20.299 / 24.768
EMA20 / 60 / 120
1,259 / 1,269 / 1,221
ADX14 / ADX7
29.3 / 51.5
BBW
0.3074
ATR14_n
0.0905
CCI20
58.5
VolChg1d
-50.8%
ValChg1d
-51.2%
OBV
76,398,581
OBV_Chg3d
5,639,266
2025-12-04
종가 1,305.00
RSI14 / RSI2 / RSI7
53.1 / 39.6 / 55.4
StochRSI K / D
69.2 / 72.9
MACD / Sig / Hist
2.091 / -26.491 / 28.582
EMA20 / 60 / 120
1,255 / 1,269 / 1,220
ADX14 / ADX7
28.5 / 52.5
BBW
0.3035
ATR14_n
0.0916
CCI20
100.7
VolChg1d
-88.8%
ValChg1d
-89.5%
OBV
76,771,570
OBV_Chg3d
15,800,015
2025-12-03
종가 1,385.00
RSI14 / RSI2 / RSI7
59.4 / 80.2 / 66.3
StochRSI K / D
84.9 / 76.7
MACD / Sig / Hist
-2.095 / -33.637 / 31.542
EMA20 / 60 / 120
1,250 / 1,267 / 1,196
ADX14 / ADX7
26.9 / 50.7
BBW
0.2971
ATR14_n
0.0877
CCI20
177.0
VolChg1d
-30.8%
ValChg1d
-27.4%
OBV
435,497,015
OBV_Chg3d
15,722,157
2025-12-02
종가 1,319.00
RSI14 / RSI2 / RSI7
55.4 / 65.6 / 60.9
StochRSI K / D
74.8 / 68.5
MACD / Sig / Hist
-15.552 / -41.522 / 25.971
EMA20 / 60 / 120
1,235 / 1,263 / 1,193
ADX14 / ADX7
25.1 / 48.6
BBW
0.2687
ATR14_n
0.0856
CCI20
159.3
VolChg1d
1,070.9%
ValChg1d
1,143.5%
OBV
428,726,679
OBV_Chg3d
-49,342
2025-12-01
종가 1,242.00
RSI14 / RSI2 / RSI7
50.0 / 39.8 / 53.4
StochRSI K / D
61.2 / 62.2
MACD / Sig / Hist
-25.781 / -48.015 / 22.234
EMA20 / 60 / 120
1,226 / 1,261 / 1,191
ADX14 / ADX7
23.3 / 46.1
BBW
0.2568
ATR14_n
0.0786
CCI20
80.6
VolChg1d
-90.7%
ValChg1d
-91.2%
OBV
418,938,919
OBV_Chg3d
-7,909,869
2025-11-28
종가 1,313.00
RSI14 / RSI2 / RSI7
55.7 / 60.9 / 62.9
StochRSI K / D
75.7 / 63.1
MACD / Sig / Hist
-30.623 / -53.574 / 22.950
EMA20 / 60 / 120
1,225 / 1,261 / 1,190
ADX14 / ADX7
22.3 / 45.8
BBW
0.2592
ATR14_n
0.0747
CCI20
205.7
VolChg1d
367.1%
ValChg1d
334.6%
OBV
419,774,858
OBV_Chg3d
-7,184,083
2025-11-27
종가 1,411.00
RSI14 / RSI2 / RSI7
65.4 / 96.1 / 79.8
StochRSI K / D
100.0 / 50.5
MACD / Sig / Hist
-43.587 / -59.311 / 15.724
EMA20 / 60 / 120
1,216 / 1,260 / 1,188
ADX14 / ADX7
20.4 / 42.2
BBW
0.2540
ATR14_n
0.0632
CCI20
130.4
VolChg1d
1,649.6%
ValChg1d
2,173.2%
OBV
428,776,021
OBV_Chg3d
1,648,762
2025-11-26
종가 1,086.00
RSI14 / RSI2 / RSI7
25.6 / 3.1 / 15.2
StochRSI K / D
0.0 / 1.0
MACD / Sig / Hist
-69.478 / -63.242 / -6.235
EMA20 / 60 / 120
1,195 / 1,255 / 1,184
ADX14 / ADX7
19.0 / 39.2
BBW
0.2109
ATR14_n
0.0655
CCI20
-144.9
VolChg1d
-34.6%
ValChg1d
-35.7%
OBV
426,848,788
OBV_Chg3d
-278,471
2025-11-25
종가 1,105.00
RSI14 / RSI2 / RSI7
27.3 / 10.1 / 18.1
StochRSI K / D
0.0 / 2.0
MACD / Sig / Hist
-68.422 / -61.683 / -6.739
EMA20 / 60 / 120
1,206 / 1,260 / 1,186
ADX14 / ADX7
20.0 / 45.3
BBW
0.2111
ATR14_n
0.0662
CCI20
-92.0
VolChg1d
190.8%
ValChg1d
189.7%
OBV
426,958,941
OBV_Chg3d
-244,852
2025-11-24
종가 1,109.00
RSI14 / RSI2 / RSI7
27.6 / 13.4 / 18.8
StochRSI K / D
0.0 / 3.9
MACD / Sig / Hist
-68.014 / -59.999 / -8.015
EMA20 / 60 / 120
1,217 / 1,266 / 1,187
ADX14 / ADX7
21.5 / 51.3
BBW
0.2205
ATR14_n
0.0612
CCI20
-148.9
VolChg1d
-24.4%
ValChg1d
-24.4%
OBV
427,127,259
OBV_Chg3d
-23,904
2025-11-21
종가 1,109.00
RSI14 / RSI2 / RSI7
27.6 / 13.4 / 18.8
StochRSI K / D
0.0 / 7.9
MACD / Sig / Hist
-66.911 / -57.995 / -8.916
EMA20 / 60 / 120
1,229 / 1,271 / 1,189
ADX14 / ADX7
20.6 / 47.2
BBW
0.2363
ATR14_n
0.0629
CCI20
-140.8
VolChg1d
45.4%
ValChg1d
41.1%
OBV
427,127,259
OBV_Chg3d
-125,691
2025-11-20
종가 1,143.00
RSI14 / RSI2 / RSI7
30.6 / 42.7 / 24.2
StochRSI K / D
27.1 / 15.8
MACD / Sig / Hist
-64.530 / -55.766 / -8.764
EMA20 / 60 / 120
1,241 / 1,276 / 1,190
ADX14 / ADX7
19.9 / 43.3
BBW
0.2401
ATR14_n
0.0632
CCI20
-106.7
VolChg1d
-48.3%
ValChg1d
-47.7%
OBV
427,203,793
OBV_Chg3d
-130,538
2025-11-19
종가 1,130.00
RSI14 / RSI2 / RSI7
27.8 / 1.6 / 16.3
StochRSI K / D
0.0 / 4.5
MACD / Sig / Hist
-64.015 / -53.575 / -10.440
EMA20 / 60 / 120
1,251 / 1,281 / 1,191
ADX14 / ADX7
19.6 / 39.9
BBW
0.2562
ATR14_n
0.0647
CCI20
-117.8
VolChg1d
25.1%
ValChg1d
23.9%
OBV
427,151,163
OBV_Chg3d
-296,801
2025-11-18
종가 1,141.00
RSI14 / RSI2 / RSI7
28.7 / 2.2 / 17.6
StochRSI K / D
0.0 / 9.0
MACD / Sig / Hist
-61.102 / -50.965 / -10.136
EMA20 / 60 / 120
1,264 / 1,286 / 1,192
ADX14 / ADX7
19.2 / 35.9
BBW
0.2605
ATR14_n
0.0630
CCI20
-113.5
VolChg1d
-28.4%
ValChg1d
-30.0%
OBV
427,252,950
OBV_Chg3d
-141,063
2025-11-17
종가 1,167.00
RSI14 / RSI2 / RSI7
30.9 / 4.6 / 21.1
StochRSI K / D
4.8 / 17.9
MACD / Sig / Hist
-57.615 / -48.431 / -9.184
EMA20 / 60 / 120
1,277 / 1,291 / 1,193
ADX14 / ADX7
19.3 / 32.8
BBW
0.2555
ATR14_n
0.0624
CCI20
-100.4
VolChg1d
110.6%
ValChg1d
103.8%
OBV
427,334,331
OBV_Chg3d
-177,595
