예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
골프존
215000
KOSDAQ
62,000.00
기준일: 2025-12-05
+700 (+1.14%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
14,833
코드
215000
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.2 · 강한 모멘텀 (RSI2 99.9, RSI7 84.4)
추세 약함/조정 (ADX 16.3)
변동성 낮음 (~0%)
거래대금 보통 (약 9.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.2 / 99.9 / 84.4
RSI 67.2 · 강한 모멘텀 (RSI2 99.9, RSI7 84.4)
StochRSI (K/D)
100.0 / 99.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
351.20 / 46.00 / 305.21
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
60,237 / 60,869 / 62,406
단기·중기·장기 이동평균 구조
ADX14 / ADX7
16.3 / 35.2
추세 약함/조정 (ADX 16.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.67%
일 평균 변동폭 (가격 대비 비율)
CCI20
158.6
±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.
52.4%
상승 비율
42.9%
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 | 62,000.00 | 67.16 | 99.94 | 84.39 | 100.0 | 99.3 | 351.2024 | 45.9969 | 305.2055 | 60,237.49 | 60,869.36 | 62,405.91 | 16.3 | 35.2 | 0.0615 | 0.0167 | 158.6 | 15.2% | 16.6% | 97,468 | 42,751 |
| 2025-12-04 | 61,300.00 | 62.58 | 99.78 | 78.60 | 100.0 | 98.6 | 229.5696 | -30.3045 | 259.8741 | 60,051.96 | 60,831.03 | 62,412.73 | 15.3 | 30.4 | 0.0593 | 0.0169 | 131.8 | -14.5% | -14.2% | 82,635 | 27,918 |
| 2025-12-03 | 61,100.00 | 61.15 | 99.64 | 76.46 | 100.0 | 97.3 | 142.2910 | -95.2206 | 237.5116 | 59,920.59 | 60,793.61 | 62,324.43 | 15.0 | 27.3 | 0.0581 | 0.0176 | 113.2 | 4.7% | 5.6% | 490,858 | 24,902 |
| 2025-12-02 | 60,600.00 | 57.34 | 98.41 | 70.06 | 100.0 | 94.6 | 49.1436 | -154.5985 | 203.7421 | 59,796.44 | 60,783.23 | 62,345.01 | 15.0 | 24.8 | 0.0616 | 0.0181 | 92.1 | 45.8% | 45.8% | 475,811 | 21,578 |
| 2025-12-01 | 60,600.00 | 57.34 | 98.41 | 70.06 | 100.0 | 89.1 | -19.5520 | -205.5340 | 185.9820 | 59,711.86 | 60,789.44 | 62,374.34 | 15.0 | 21.9 | 0.0672 | 0.0180 | 97.0 | -15.9% | -15.7% | 475,811 | 29,931 |
| 2025-11-28 | 60,400.00 | 55.85 | 97.58 | 67.45 | 94.6 | 78.3 | -106.9483 | -252.0295 | 145.0812 | 59,618.37 | 60,795.86 | 62,404.16 | 15.3 | 19.5 | 0.0684 | 0.0183 | 82.9 | 40.3% | 41.3% | 465,956 | 37,539 |
| 2025-11-27 | 60,000.00 | 52.78 | 94.97 | 61.75 | 74.1 | 61.9 | -196.5784 | -288.2998 | 91.7214 | 59,536.09 | 60,809.28 | 62,437.84 | 16.3 | 19.3 | 0.0665 | 0.0189 | 49.3 | -52.2% | -51.8% | 454,233 | 21,640 |
| 2025-11-26 | 59,500.00 | 48.64 | 84.54 | 52.92 | 53.3 | 49.8 | -267.3925 | -311.2302 | 43.8377 | 59,487.26 | 60,836.71 | 62,478.82 | 17.4 | 20.4 | 0.0658 | 0.0190 | 21.8 | 318.2% | 320.3% | 445,880 | 20,926 |
| 2025-11-25 | 59,200.00 | 46.00 | 59.01 | 46.57 | 37.9 | 46.2 | -302.9785 | -322.1896 | 19.2110 | 59,485.92 | 60,882.02 | 62,528.88 | 18.1 | 23.5 | 0.0668 | 0.0193 | 2.2 | -45.3% | -45.4% | 428,417 | 11,544 |
| 2025-11-24 | 59,300.00 | 46.74 | 81.42 | 48.44 | 57.8 | 54.5 | -313.4469 | -326.9923 | 13.5455 | 59,516.01 | 60,939.04 | 62,584.83 | 18.6 | 25.3 | 0.0690 | 0.0197 | 3.5 | -5.5% | -5.0% | 432,593 | 29,846 |
| 2025-11-21 | 59,000.00 | 44.23 | 56.83 | 42.52 | 53.0 | 51.3 | -332.4308 | -330.3787 | -2.0521 | 59,538.75 | 60,994.60 | 62,640.03 | 19.0 | 27.5 | 0.0697 | 0.0200 | -32.2 | -42.8% | -42.6% | 424,954 | -7,045 |
| 2025-11-20 | 58,800.00 | 42.55 | 22.78 | 38.48 | 46.7 | 49.5 | -321.2805 | -329.8657 | 8.5852 | 59,595.46 | 61,062.22 | 62,701.21 | 19.0 | 27.6 | 0.0699 | 0.0201 | -47.0 | -51.7% | -51.6% | 416,873 | -33,364 |
| 2025-11-19 | 58,700.00 | 41.74 | 3.80 | 36.57 | 43.6 | 52.4 | -282.0118 | -332.0120 | 50.0002 | 59,679.19 | 61,138.90 | 62,766.78 | 18.6 | 26.1 | 0.0696 | 0.0203 | -64.1 | 60.4% | 60.1% | 402,747 | -55,128 |
| 2025-11-18 | 58,800.00 | 42.30 | 4.34 | 37.57 | 45.7 | 61.3 | -217.6068 | -344.5120 | 126.9052 | 59,782.27 | 61,221.58 | 62,835.13 | 18.2 | 24.4 | 0.0710 | 0.0199 | -50.8 | 138.8% | 134.8% | 431,999 | -36,859 |
| 2025-11-17 | 59,800.00 | 48.27 | 14.47 | 49.06 | 68.3 | 76.8 | -142.4193 | -376.2383 | 233.8190 | 59,885.66 | 61,303.66 | 62,902.94 | 18.2 | 23.7 | 0.0701 | 0.0193 | 14.2 | -30.5% | -30.8% | 450,237 | -35,155 |
2025-12-05
종가 62,000.00
RSI14 / RSI2 / RSI7
67.2 / 99.9 / 84.4
StochRSI K / D
100.0 / 99.3
MACD / Sig / Hist
351.202 / 45.997 / 305.206
EMA20 / 60 / 120
60,237 / 60,869 / 62,406
ADX14 / ADX7
16.3 / 35.2
BBW
0.0615
ATR14_n
0.0167
CCI20
158.6
VolChg1d
15.2%
ValChg1d
16.6%
OBV
97,468
OBV_Chg3d
42,751
2025-12-04
종가 61,300.00
RSI14 / RSI2 / RSI7
62.6 / 99.8 / 78.6
StochRSI K / D
100.0 / 98.6
MACD / Sig / Hist
229.570 / -30.305 / 259.874
EMA20 / 60 / 120
60,052 / 60,831 / 62,413
ADX14 / ADX7
15.3 / 30.4
BBW
0.0593
ATR14_n
0.0169
CCI20
131.8
VolChg1d
-14.5%
ValChg1d
-14.2%
OBV
82,635
OBV_Chg3d
27,918
2025-12-03
종가 61,100.00
RSI14 / RSI2 / RSI7
61.2 / 99.6 / 76.5
StochRSI K / D
100.0 / 97.3
MACD / Sig / Hist
142.291 / -95.221 / 237.512
EMA20 / 60 / 120
59,921 / 60,794 / 62,324
ADX14 / ADX7
15.0 / 27.3
BBW
0.0581
ATR14_n
0.0176
CCI20
113.2
VolChg1d
4.7%
ValChg1d
5.6%
OBV
490,858
OBV_Chg3d
24,902
2025-12-02
종가 60,600.00
RSI14 / RSI2 / RSI7
57.3 / 98.4 / 70.1
StochRSI K / D
100.0 / 94.6
MACD / Sig / Hist
49.144 / -154.599 / 203.742
EMA20 / 60 / 120
59,796 / 60,783 / 62,345
ADX14 / ADX7
15.0 / 24.8
BBW
0.0616
ATR14_n
0.0181
CCI20
92.1
VolChg1d
45.8%
ValChg1d
45.8%
OBV
475,811
OBV_Chg3d
21,578
2025-12-01
종가 60,600.00
RSI14 / RSI2 / RSI7
57.3 / 98.4 / 70.1
StochRSI K / D
100.0 / 89.1
MACD / Sig / Hist
-19.552 / -205.534 / 185.982
EMA20 / 60 / 120
59,712 / 60,789 / 62,374
ADX14 / ADX7
15.0 / 21.9
BBW
0.0672
ATR14_n
0.0180
CCI20
97.0
VolChg1d
-15.9%
ValChg1d
-15.7%
OBV
475,811
OBV_Chg3d
29,931
2025-11-28
종가 60,400.00
RSI14 / RSI2 / RSI7
55.9 / 97.6 / 67.5
StochRSI K / D
94.6 / 78.3
MACD / Sig / Hist
-106.948 / -252.030 / 145.081
EMA20 / 60 / 120
59,618 / 60,796 / 62,404
ADX14 / ADX7
15.3 / 19.5
BBW
0.0684
ATR14_n
0.0183
CCI20
82.9
VolChg1d
40.3%
ValChg1d
41.3%
OBV
465,956
OBV_Chg3d
37,539
2025-11-27
종가 60,000.00
RSI14 / RSI2 / RSI7
52.8 / 95.0 / 61.8
StochRSI K / D
74.1 / 61.9
MACD / Sig / Hist
-196.578 / -288.300 / 91.721
EMA20 / 60 / 120
59,536 / 60,809 / 62,438
ADX14 / ADX7
16.3 / 19.3
BBW
0.0665
ATR14_n
0.0189
CCI20
49.3
VolChg1d
-52.2%
ValChg1d
-51.8%
OBV
454,233
OBV_Chg3d
21,640
2025-11-26
종가 59,500.00
RSI14 / RSI2 / RSI7
48.6 / 84.5 / 52.9
StochRSI K / D
53.3 / 49.8
MACD / Sig / Hist
-267.393 / -311.230 / 43.838
EMA20 / 60 / 120
59,487 / 60,837 / 62,479
ADX14 / ADX7
17.4 / 20.4
BBW
0.0658
ATR14_n
0.0190
CCI20
21.8
VolChg1d
318.2%
ValChg1d
320.3%
OBV
445,880
OBV_Chg3d
20,926
2025-11-25
종가 59,200.00
RSI14 / RSI2 / RSI7
46.0 / 59.0 / 46.6
StochRSI K / D
37.9 / 46.2
MACD / Sig / Hist
-302.979 / -322.190 / 19.211
EMA20 / 60 / 120
59,486 / 60,882 / 62,529
ADX14 / ADX7
18.1 / 23.5
BBW
0.0668
ATR14_n
0.0193
CCI20
2.2
VolChg1d
-45.3%
ValChg1d
-45.4%
OBV
428,417
OBV_Chg3d
11,544
2025-11-24
종가 59,300.00
RSI14 / RSI2 / RSI7
46.7 / 81.4 / 48.4
StochRSI K / D
57.8 / 54.5
MACD / Sig / Hist
-313.447 / -326.992 / 13.546
EMA20 / 60 / 120
59,516 / 60,939 / 62,585
ADX14 / ADX7
18.6 / 25.3
BBW
0.0690
ATR14_n
0.0197
CCI20
3.5
VolChg1d
-5.5%
ValChg1d
-5.0%
OBV
432,593
OBV_Chg3d
29,846
2025-11-21
종가 59,000.00
RSI14 / RSI2 / RSI7
44.2 / 56.8 / 42.5
StochRSI K / D
53.0 / 51.3
MACD / Sig / Hist
-332.431 / -330.379 / -2.052
EMA20 / 60 / 120
59,539 / 60,995 / 62,640
ADX14 / ADX7
19.0 / 27.5
BBW
0.0697
ATR14_n
0.0200
CCI20
-32.2
VolChg1d
-42.8%
ValChg1d
-42.6%
OBV
424,954
OBV_Chg3d
-7,045
2025-11-20
종가 58,800.00
RSI14 / RSI2 / RSI7
42.6 / 22.8 / 38.5
StochRSI K / D
46.7 / 49.5
MACD / Sig / Hist
-321.281 / -329.866 / 8.585
EMA20 / 60 / 120
59,595 / 61,062 / 62,701
ADX14 / ADX7
19.0 / 27.6
BBW
0.0699
ATR14_n
0.0201
CCI20
-47.0
VolChg1d
-51.7%
ValChg1d
-51.6%
OBV
416,873
OBV_Chg3d
-33,364
2025-11-19
종가 58,700.00
RSI14 / RSI2 / RSI7
41.7 / 3.8 / 36.6
StochRSI K / D
43.6 / 52.4
MACD / Sig / Hist
-282.012 / -332.012 / 50.000
EMA20 / 60 / 120
59,679 / 61,139 / 62,767
ADX14 / ADX7
18.6 / 26.1
BBW
0.0696
ATR14_n
0.0203
CCI20
-64.1
VolChg1d
60.4%
ValChg1d
60.1%
OBV
402,747
OBV_Chg3d
-55,128
2025-11-18
종가 58,800.00
RSI14 / RSI2 / RSI7
42.3 / 4.3 / 37.6
StochRSI K / D
45.7 / 61.3
MACD / Sig / Hist
-217.607 / -344.512 / 126.905
EMA20 / 60 / 120
59,782 / 61,222 / 62,835
ADX14 / ADX7
18.2 / 24.4
BBW
0.0710
ATR14_n
0.0199
CCI20
-50.8
VolChg1d
138.8%
ValChg1d
134.8%
OBV
431,999
OBV_Chg3d
-36,859
2025-11-17
종가 59,800.00
RSI14 / RSI2 / RSI7
48.3 / 14.5 / 49.1
StochRSI K / D
68.3 / 76.8
MACD / Sig / Hist
-142.419 / -376.238 / 233.819
EMA20 / 60 / 120
59,886 / 61,304 / 62,903
ADX14 / ADX7
18.2 / 23.7
BBW
0.0701
ATR14_n
0.0193
CCI20
14.2
VolChg1d
-30.5%
ValChg1d
-30.8%
OBV
450,237
OBV_Chg3d
-35,155
