예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케어젠
214370
KOSDAQ
72,900.00
기준일: 2025-12-05
-800 (-1.09%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
127,983
코드
214370
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 51.9 · 중립 (RSI2 14, RSI7 46.6)
추세 강함 (ADX 25.7)
변동성 낮음 (~0%)
거래대금 양호 (약 93.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
51.9 / 14.0 / 46.6
RSI 51.9 · 중립 (RSI2 14, RSI7 46.6)
StochRSI (K/D)
0.0 / 10.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
3,432.45 / 3,668.77 / -236.32
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
72,718 / 65,371 / 57,649
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.7 / 30.7
추세 강함 (ADX 25.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.90%
일 평균 변동폭 (가격 대비 비율)
CCI20
22.6
±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.
45.5%
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 | 72,900.00 | 51.94 | 14.04 | 46.55 | 0.0 | 10.1 | 3,432.4522 | 3,668.7705 | -236.3183 | 72,717.87 | 65,370.85 | 57,648.88 | 25.7 | 30.7 | 0.4326 | 0.0890 | 22.6 | -21.7% | -22.6% | 2,543,456 | -466,679 |
| 2025-12-04 | 73,700.00 | 52.80 | 17.71 | 47.95 | 1.2 | 20.2 | 3,897.9996 | 3,727.8501 | 170.1496 | 72,698.70 | 65,115.62 | 57,392.56 | 26.2 | 34.2 | 0.4424 | 0.0912 | 38.9 | -6.7% | -9.8% | 2,671,439 | -795,163 |
| 2025-12-03 | 76,200.00 | 55.47 | 29.94 | 52.14 | 32.0 | 39.1 | 4,354.2095 | 3,685.5403 | 668.6692 | 72,593.30 | 64,761.15 | 56,444.64 | 26.6 | 37.9 | 0.4531 | 0.0895 | 60.3 | -61.6% | -62.0% | 8,180,063 | -1,348,527 |
| 2025-12-02 | 77,000.00 | 56.31 | 33.66 | 53.42 | 35.3 | 46.3 | 4,618.4369 | 3,518.3730 | 1,100.0639 | 72,213.64 | 64,373.39 | 56,112.62 | 26.6 | 40.5 | 0.4623 | 0.0921 | 55.8 | -36.3% | -40.1% | 8,355,297 | -518,996 |
| 2025-12-01 | 81,900.00 | 61.65 | 54.29 | 61.32 | 52.5 | 57.2 | 4,807.0553 | 3,243.3570 | 1,563.6983 | 71,709.82 | 63,945.37 | 55,761.57 | 26.6 | 43.6 | 0.4665 | 0.0823 | 153.7 | 9.6% | 2.8% | 8,811,764 | -227,742 |
| 2025-11-28 | 87,300.00 | 68.27 | 81.99 | 71.28 | 74.0 | 61.9 | 4,478.9711 | 2,852.4324 | 1,626.5387 | 70,637.17 | 63,336.74 | 55,322.27 | 24.6 | 40.7 | 0.4491 | 0.0713 | 168.1 | 296.0% | 387.6% | 9,528,590 | 6,926 |
| 2025-11-27 | 70,900.00 | 54.48 | 20.03 | 50.24 | 29.4 | 49.9 | 3,445.2495 | 2,445.7978 | 999.4517 | 68,883.18 | 62,524.43 | 54,784.83 | 22.8 | 38.0 | 0.3765 | 0.0739 | 69.6 | -65.7% | -67.1% | 8,874,293 | -246,300 |
| 2025-11-26 | 73,800.00 | 58.67 | 28.79 | 56.52 | 42.9 | 70.5 | 3,745.5502 | 2,195.9348 | 1,549.6154 | 68,670.89 | 62,240.51 | 54,513.98 | 22.6 | 40.6 | 0.3798 | 0.0724 | 132.2 | 20.2% | 6.6% | 9,039,506 | 211,762 |
| 2025-11-25 | 83,200.00 | 76.33 | 98.78 | 86.57 | 100.0 | 98.0 | 3,779.0898 | 1,808.5310 | 1,970.5588 | 68,130.98 | 61,848.66 | 54,189.85 | 22.2 | 43.0 | 0.3693 | 0.0582 | 271.6 | 37.0% | 44.2% | 9,521,664 | 1,412,257 |
| 2025-11-24 | 79,000.00 | 72.95 | 97.33 | 83.14 | 100.0 | 96.1 | 2,809.8389 | 1,315.8913 | 1,493.9476 | 66,544.77 | 61,124.89 | 53,702.28 | 19.4 | 37.2 | 0.2909 | 0.0598 | 315.9 | -59.2% | -58.8% | 9,120,593 | 1,142,399 |
| 2025-11-21 | 78,200.00 | 72.25 | 96.99 | 82.40 | 100.0 | 92.2 | 1,959.4884 | 942.4044 | 1,017.0840 | 65,233.69 | 60,518.95 | 53,277.11 | 16.9 | 31.2 | 0.2244 | 0.0612 | 307.6 | 447.5% | 527.7% | 8,827,744 | 736,194 |
| 2025-11-20 | 68,200.00 | 60.32 | 85.09 | 67.00 | 100.0 | 84.4 | 927.0847 | 688.1334 | 238.9514 | 63,868.82 | 59,919.59 | 52,858.24 | 14.5 | 24.9 | 0.1374 | 0.0603 | 147.5 | 15.8% | 21.6% | 8,109,407 | 340,759 |
| 2025-11-19 | 64,900.00 | 54.30 | 57.07 | 56.13 | 72.5 | 68.7 | 614.0592 | 628.3955 | -14.3363 | 63,412.90 | 59,638.90 | 52,600.40 | 13.6 | 22.2 | 0.1235 | 0.0628 | 72.0 | -64.9% | -65.6% | 7,978,194 | 308,553 |
| 2025-11-18 | 66,200.00 | 57.49 | 90.63 | 63.15 | 98.5 | 64.9 | 541.5931 | 631.9796 | -90.3865 | 63,256.36 | 59,460.56 | 52,393.68 | 13.2 | 20.9 | 0.1222 | 0.0613 | 142.6 | 226.1% | 238.9% | 8,091,550 | 554,857 |
| 2025-11-17 | 63,700.00 | 52.51 | 78.44 | 53.58 | 52.0 | 31.4 | 308.8586 | 654.5763 | -345.7177 | 62,946.51 | 59,232.10 | 52,161.64 | 12.7 | 18.9 | 0.1170 | 0.0609 | -48.5 | -25.5% | -22.0% | 7,768,648 | 106,854 |
2025-12-05
종가 72,900.00
RSI14 / RSI2 / RSI7
51.9 / 14.0 / 46.6
StochRSI K / D
0.0 / 10.1
MACD / Sig / Hist
3,432.452 / 3,668.771 / -236.318
EMA20 / 60 / 120
72,718 / 65,371 / 57,649
ADX14 / ADX7
25.7 / 30.7
BBW
0.4326
ATR14_n
0.0890
CCI20
22.6
VolChg1d
-21.7%
ValChg1d
-22.6%
OBV
2,543,456
OBV_Chg3d
-466,679
2025-12-04
종가 73,700.00
RSI14 / RSI2 / RSI7
52.8 / 17.7 / 48.0
StochRSI K / D
1.2 / 20.2
MACD / Sig / Hist
3,898.000 / 3,727.850 / 170.150
EMA20 / 60 / 120
72,699 / 65,116 / 57,393
ADX14 / ADX7
26.2 / 34.2
BBW
0.4424
ATR14_n
0.0912
CCI20
38.9
VolChg1d
-6.7%
ValChg1d
-9.8%
OBV
2,671,439
OBV_Chg3d
-795,163
2025-12-03
종가 76,200.00
RSI14 / RSI2 / RSI7
55.5 / 29.9 / 52.1
StochRSI K / D
32.0 / 39.1
MACD / Sig / Hist
4,354.210 / 3,685.540 / 668.669
EMA20 / 60 / 120
72,593 / 64,761 / 56,445
ADX14 / ADX7
26.6 / 37.9
BBW
0.4531
ATR14_n
0.0895
CCI20
60.3
VolChg1d
-61.6%
ValChg1d
-62.0%
OBV
8,180,063
OBV_Chg3d
-1,348,527
2025-12-02
종가 77,000.00
RSI14 / RSI2 / RSI7
56.3 / 33.7 / 53.4
StochRSI K / D
35.3 / 46.3
MACD / Sig / Hist
4,618.437 / 3,518.373 / 1,100.064
EMA20 / 60 / 120
72,214 / 64,373 / 56,113
ADX14 / ADX7
26.6 / 40.5
BBW
0.4623
ATR14_n
0.0921
CCI20
55.8
VolChg1d
-36.3%
ValChg1d
-40.1%
OBV
8,355,297
OBV_Chg3d
-518,996
2025-12-01
종가 81,900.00
RSI14 / RSI2 / RSI7
61.7 / 54.3 / 61.3
StochRSI K / D
52.5 / 57.2
MACD / Sig / Hist
4,807.055 / 3,243.357 / 1,563.698
EMA20 / 60 / 120
71,710 / 63,945 / 55,762
ADX14 / ADX7
26.6 / 43.6
BBW
0.4665
ATR14_n
0.0823
CCI20
153.7
VolChg1d
9.6%
ValChg1d
2.8%
OBV
8,811,764
OBV_Chg3d
-227,742
2025-11-28
종가 87,300.00
RSI14 / RSI2 / RSI7
68.3 / 82.0 / 71.3
StochRSI K / D
74.0 / 61.9
MACD / Sig / Hist
4,478.971 / 2,852.432 / 1,626.539
EMA20 / 60 / 120
70,637 / 63,337 / 55,322
ADX14 / ADX7
24.6 / 40.7
BBW
0.4491
ATR14_n
0.0713
CCI20
168.1
VolChg1d
296.0%
ValChg1d
387.6%
OBV
9,528,590
OBV_Chg3d
6,926
2025-11-27
종가 70,900.00
RSI14 / RSI2 / RSI7
54.5 / 20.0 / 50.2
StochRSI K / D
29.4 / 49.9
MACD / Sig / Hist
3,445.250 / 2,445.798 / 999.452
EMA20 / 60 / 120
68,883 / 62,524 / 54,785
ADX14 / ADX7
22.8 / 38.0
BBW
0.3765
ATR14_n
0.0739
CCI20
69.6
VolChg1d
-65.7%
ValChg1d
-67.1%
OBV
8,874,293
OBV_Chg3d
-246,300
2025-11-26
종가 73,800.00
RSI14 / RSI2 / RSI7
58.7 / 28.8 / 56.5
StochRSI K / D
42.9 / 70.5
MACD / Sig / Hist
3,745.550 / 2,195.935 / 1,549.615
EMA20 / 60 / 120
68,671 / 62,241 / 54,514
ADX14 / ADX7
22.6 / 40.6
BBW
0.3798
ATR14_n
0.0724
CCI20
132.2
VolChg1d
20.2%
ValChg1d
6.6%
OBV
9,039,506
OBV_Chg3d
211,762
2025-11-25
종가 83,200.00
RSI14 / RSI2 / RSI7
76.3 / 98.8 / 86.6
StochRSI K / D
100.0 / 98.0
MACD / Sig / Hist
3,779.090 / 1,808.531 / 1,970.559
EMA20 / 60 / 120
68,131 / 61,849 / 54,190
ADX14 / ADX7
22.2 / 43.0
BBW
0.3693
ATR14_n
0.0582
CCI20
271.6
VolChg1d
37.0%
ValChg1d
44.2%
OBV
9,521,664
OBV_Chg3d
1,412,257
2025-11-24
종가 79,000.00
RSI14 / RSI2 / RSI7
73.0 / 97.3 / 83.1
StochRSI K / D
100.0 / 96.1
MACD / Sig / Hist
2,809.839 / 1,315.891 / 1,493.948
EMA20 / 60 / 120
66,545 / 61,125 / 53,702
ADX14 / ADX7
19.4 / 37.2
BBW
0.2909
ATR14_n
0.0598
CCI20
315.9
VolChg1d
-59.2%
ValChg1d
-58.8%
OBV
9,120,593
OBV_Chg3d
1,142,399
2025-11-21
종가 78,200.00
RSI14 / RSI2 / RSI7
72.3 / 97.0 / 82.4
StochRSI K / D
100.0 / 92.2
MACD / Sig / Hist
1,959.488 / 942.404 / 1,017.084
EMA20 / 60 / 120
65,234 / 60,519 / 53,277
ADX14 / ADX7
16.9 / 31.2
BBW
0.2244
ATR14_n
0.0612
CCI20
307.6
VolChg1d
447.5%
ValChg1d
527.7%
OBV
8,827,744
OBV_Chg3d
736,194
2025-11-20
종가 68,200.00
RSI14 / RSI2 / RSI7
60.3 / 85.1 / 67.0
StochRSI K / D
100.0 / 84.4
MACD / Sig / Hist
927.085 / 688.133 / 238.951
EMA20 / 60 / 120
63,869 / 59,920 / 52,858
ADX14 / ADX7
14.5 / 24.9
BBW
0.1374
ATR14_n
0.0603
CCI20
147.5
VolChg1d
15.8%
ValChg1d
21.6%
OBV
8,109,407
OBV_Chg3d
340,759
2025-11-19
종가 64,900.00
RSI14 / RSI2 / RSI7
54.3 / 57.1 / 56.1
StochRSI K / D
72.5 / 68.7
MACD / Sig / Hist
614.059 / 628.396 / -14.336
EMA20 / 60 / 120
63,413 / 59,639 / 52,600
ADX14 / ADX7
13.6 / 22.2
BBW
0.1235
ATR14_n
0.0628
CCI20
72.0
VolChg1d
-64.9%
ValChg1d
-65.6%
OBV
7,978,194
OBV_Chg3d
308,553
2025-11-18
종가 66,200.00
RSI14 / RSI2 / RSI7
57.5 / 90.6 / 63.2
StochRSI K / D
98.5 / 64.9
MACD / Sig / Hist
541.593 / 631.980 / -90.387
EMA20 / 60 / 120
63,256 / 59,461 / 52,394
ADX14 / ADX7
13.2 / 20.9
BBW
0.1222
ATR14_n
0.0613
CCI20
142.6
VolChg1d
226.1%
ValChg1d
238.9%
OBV
8,091,550
OBV_Chg3d
554,857
2025-11-17
종가 63,700.00
RSI14 / RSI2 / RSI7
52.5 / 78.4 / 53.6
StochRSI K / D
52.0 / 31.4
MACD / Sig / Hist
308.859 / 654.576 / -345.718
EMA20 / 60 / 120
62,947 / 59,232 / 52,162
ADX14 / ADX7
12.7 / 18.9
BBW
0.1170
ATR14_n
0.0609
CCI20
-48.5
VolChg1d
-25.5%
ValChg1d
-22.0%
OBV
7,768,648
OBV_Chg3d
106,854
