예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
메드팩토
235980
KOSDAQ
6,920.00
기준일: 2025-12-05
-60 (-0.86%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
313,664
코드
235980
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.3 · 모멘텀 양호 (RSI2 37.8, RSI7 52)
추세 강함 (ADX 51.1)
변동성 낮음 (~0%)
거래대금 보통 (약 21.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.3 / 37.8 / 52.0
RSI 57.3 · 모멘텀 양호 (RSI2 37.8, RSI7 52)
StochRSI (K/D)
5.2 / 6.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
441.41 / 547.02 / -105.61
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,648 / 5,643 / 4,974
단기·중기·장기 이동평균 구조
ADX14 / ADX7
51.1 / 49.3
추세 강함 (ADX 51.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
9.03%
일 평균 변동폭 (가격 대비 비율)
CCI20
-26.2
±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.
44.4%
상승 비율
55.6%
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 | 6,920.00 | 57.30 | 37.75 | 51.96 | 5.2 | 6.9 | 441.4141 | 547.0228 | -105.6087 | 6,647.56 | 5,643.15 | 4,974.32 | 51.1 | 49.3 | 0.2393 | 0.0903 | -26.2 | -32.3% | -32.9% | 39,910,620 | -329,738 |
| 2025-12-04 | 6,980.00 | 58.24 | 56.33 | 53.89 | 8.6 | 8.7 | 473.3506 | 573.4250 | -100.0743 | 6,618.89 | 5,599.87 | 4,941.62 | 51.2 | 51.4 | 0.3781 | 0.0928 | 6.9 | -3.4% | -3.1% | 40,224,284 | 575,898 |
| 2025-12-03 | 6,960.00 | 58.02 | 52.43 | 53.39 | 7.8 | 8.8 | 501.1233 | 598.4499 | -97.3266 | 6,580.87 | 5,553.06 | 4,970.75 | 51.4 | 53.9 | 0.4532 | 0.0955 | 32.6 | -19.0% | -20.6% | 76,032,991 | -443,252 |
| 2025-12-02 | 7,100.00 | 60.00 | 76.31 | 57.06 | 15.2 | 9.8 | 531.3136 | 622.7816 | -91.4680 | 6,540.97 | 5,505.37 | 4,937.32 | 51.1 | 54.5 | 0.5043 | 0.0952 | 24.5 | 6.6% | 13.1% | 76,512,643 | 668,071 |
| 2025-12-01 | 6,690.00 | 55.91 | 28.87 | 48.10 | 0.0 | 4.4 | 547.8646 | 645.6486 | -97.7840 | 6,482.12 | 5,451.31 | 4,900.97 | 51.0 | 56.4 | 0.5531 | 0.1016 | 13.8 | -12.1% | -14.2% | 75,920,671 | -891,439 |
| 2025-11-28 | 6,860.00 | 58.20 | 49.37 | 51.96 | 5.2 | 8.8 | 602.7662 | 670.0946 | -67.3284 | 6,460.24 | 5,409.32 | 4,870.90 | 50.9 | 59.0 | 0.6181 | 0.0999 | 28.0 | -34.7% | -33.4% | 76,476,243 | 172,312 |
| 2025-11-27 | 6,720.00 | 56.85 | 28.46 | 49.08 | 0.0 | 12.4 | 646.7640 | 686.9267 | -40.1626 | 6,418.16 | 5,360.15 | 4,837.47 | 50.4 | 60.0 | 0.6916 | 0.1044 | 38.9 | 90.4% | 82.0% | 75,844,572 | -459,359 |
| 2025-11-26 | 7,030.00 | 60.90 | 52.43 | 55.38 | 20.3 | 24.9 | 707.7683 | 696.9673 | 10.8010 | 6,386.39 | 5,314.05 | 4,805.83 | 49.8 | 61.1 | 0.7673 | 0.0974 | 42.6 | -32.8% | -30.0% | 76,812,110 | -874,131 |
| 2025-11-25 | 6,740.00 | 58.32 | 21.51 | 50.26 | 10.9 | 29.5 | 743.7735 | 694.2671 | 49.5064 | 6,318.64 | 5,255.88 | 4,768.45 | 49.6 | 64.4 | 0.8086 | 0.1049 | 44.9 | -45.3% | -45.3% | 76,303,931 | 865,171 |
| 2025-11-24 | 6,740.00 | 58.32 | 21.51 | 50.26 | 10.9 | 48.0 | 808.4380 | 681.8905 | 126.5475 | 6,274.28 | 5,205.57 | 4,735.32 | 49.3 | 68.1 | 0.8598 | 0.1071 | 67.5 | -38.5% | -48.5% | 76,303,931 | -570,481 |
| 2025-11-21 | 8,050.00 | 78.49 | 80.87 | 81.14 | 84.3 | 85.0 | 879.2143 | 650.2536 | 228.9607 | 6,225.26 | 5,153.56 | 4,701.62 | 49.0 | 72.4 | 0.9064 | 0.0823 | 107.4 | 56.6% | 67.8% | 77,686,241 | 9,135,929 |
| 2025-11-20 | 7,510.00 | 75.20 | 55.62 | 75.91 | 72.4 | 85.6 | 823.3802 | 593.0134 | 230.3668 | 6,033.18 | 5,055.37 | 4,645.35 | 47.5 | 72.9 | 0.9062 | 0.0832 | 112.0 | -82.8% | -83.5% | 75,438,760 | 6,519,390 |
| 2025-11-19 | 7,860.00 | 82.80 | 97.18 | 89.74 | 100.0 | 98.9 | 795.1209 | 535.4217 | 259.6992 | 5,877.73 | 4,972.16 | 4,597.20 | 45.0 | 70.3 | 0.9155 | 0.0796 | 130.0 | 2,155.5% | 2,429.0% | 76,874,412 | 8,281,779 |
| 2025-11-18 | 7,010.00 | 77.73 | 69.52 | 83.48 | 96.1 | 97.8 | 711.8501 | 470.4969 | 241.3532 | 5,669.07 | 4,874.27 | 4,542.37 | 42.3 | 67.3 | 0.8811 | 0.0732 | 113.3 | 13.0% | 12.2% | 68,550,312 | 478,127 |
| 2025-11-17 | 7,060.00 | 79.00 | 97.64 | 86.13 | 100.0 | 99.6 | 681.7575 | 410.1586 | 271.5989 | 5,527.92 | 4,801.87 | 4,500.89 | 40.0 | 65.4 | 0.8755 | 0.0753 | 129.8 | -37.2% | -37.1% | 68,919,370 | 5,586,434 |
2025-12-05
종가 6,920.00
RSI14 / RSI2 / RSI7
57.3 / 37.8 / 52.0
StochRSI K / D
5.2 / 6.9
MACD / Sig / Hist
441.414 / 547.023 / -105.609
EMA20 / 60 / 120
6,648 / 5,643 / 4,974
ADX14 / ADX7
51.1 / 49.3
BBW
0.2393
ATR14_n
0.0903
CCI20
-26.2
VolChg1d
-32.3%
ValChg1d
-32.9%
OBV
39,910,620
OBV_Chg3d
-329,738
2025-12-04
종가 6,980.00
RSI14 / RSI2 / RSI7
58.2 / 56.3 / 53.9
StochRSI K / D
8.6 / 8.7
MACD / Sig / Hist
473.351 / 573.425 / -100.074
EMA20 / 60 / 120
6,619 / 5,600 / 4,942
ADX14 / ADX7
51.2 / 51.4
BBW
0.3781
ATR14_n
0.0928
CCI20
6.9
VolChg1d
-3.4%
ValChg1d
-3.1%
OBV
40,224,284
OBV_Chg3d
575,898
2025-12-03
종가 6,960.00
RSI14 / RSI2 / RSI7
58.0 / 52.4 / 53.4
StochRSI K / D
7.8 / 8.8
MACD / Sig / Hist
501.123 / 598.450 / -97.327
EMA20 / 60 / 120
6,581 / 5,553 / 4,971
ADX14 / ADX7
51.4 / 53.9
BBW
0.4532
ATR14_n
0.0955
CCI20
32.6
VolChg1d
-19.0%
ValChg1d
-20.6%
OBV
76,032,991
OBV_Chg3d
-443,252
2025-12-02
종가 7,100.00
RSI14 / RSI2 / RSI7
60.0 / 76.3 / 57.1
StochRSI K / D
15.2 / 9.8
MACD / Sig / Hist
531.314 / 622.782 / -91.468
EMA20 / 60 / 120
6,541 / 5,505 / 4,937
ADX14 / ADX7
51.1 / 54.5
BBW
0.5043
ATR14_n
0.0952
CCI20
24.5
VolChg1d
6.6%
ValChg1d
13.1%
OBV
76,512,643
OBV_Chg3d
668,071
2025-12-01
종가 6,690.00
RSI14 / RSI2 / RSI7
55.9 / 28.9 / 48.1
StochRSI K / D
0.0 / 4.4
MACD / Sig / Hist
547.865 / 645.649 / -97.784
EMA20 / 60 / 120
6,482 / 5,451 / 4,901
ADX14 / ADX7
51.0 / 56.4
BBW
0.5531
ATR14_n
0.1016
CCI20
13.8
VolChg1d
-12.1%
ValChg1d
-14.2%
OBV
75,920,671
OBV_Chg3d
-891,439
2025-11-28
종가 6,860.00
RSI14 / RSI2 / RSI7
58.2 / 49.4 / 52.0
StochRSI K / D
5.2 / 8.8
MACD / Sig / Hist
602.766 / 670.095 / -67.328
EMA20 / 60 / 120
6,460 / 5,409 / 4,871
ADX14 / ADX7
50.9 / 59.0
BBW
0.6181
ATR14_n
0.0999
CCI20
28.0
VolChg1d
-34.7%
ValChg1d
-33.4%
OBV
76,476,243
OBV_Chg3d
172,312
2025-11-27
종가 6,720.00
RSI14 / RSI2 / RSI7
56.9 / 28.5 / 49.1
StochRSI K / D
0.0 / 12.4
MACD / Sig / Hist
646.764 / 686.927 / -40.163
EMA20 / 60 / 120
6,418 / 5,360 / 4,837
ADX14 / ADX7
50.4 / 60.0
BBW
0.6916
ATR14_n
0.1044
CCI20
38.9
VolChg1d
90.4%
ValChg1d
82.0%
OBV
75,844,572
OBV_Chg3d
-459,359
2025-11-26
종가 7,030.00
RSI14 / RSI2 / RSI7
60.9 / 52.4 / 55.4
StochRSI K / D
20.3 / 24.9
MACD / Sig / Hist
707.768 / 696.967 / 10.801
EMA20 / 60 / 120
6,386 / 5,314 / 4,806
ADX14 / ADX7
49.8 / 61.1
BBW
0.7673
ATR14_n
0.0974
CCI20
42.6
VolChg1d
-32.8%
ValChg1d
-30.0%
OBV
76,812,110
OBV_Chg3d
-874,131
2025-11-25
종가 6,740.00
RSI14 / RSI2 / RSI7
58.3 / 21.5 / 50.3
StochRSI K / D
10.9 / 29.5
MACD / Sig / Hist
743.774 / 694.267 / 49.506
EMA20 / 60 / 120
6,319 / 5,256 / 4,768
ADX14 / ADX7
49.6 / 64.4
BBW
0.8086
ATR14_n
0.1049
CCI20
44.9
VolChg1d
-45.3%
ValChg1d
-45.3%
OBV
76,303,931
OBV_Chg3d
865,171
2025-11-24
종가 6,740.00
RSI14 / RSI2 / RSI7
58.3 / 21.5 / 50.3
StochRSI K / D
10.9 / 48.0
MACD / Sig / Hist
808.438 / 681.891 / 126.548
EMA20 / 60 / 120
6,274 / 5,206 / 4,735
ADX14 / ADX7
49.3 / 68.1
BBW
0.8598
ATR14_n
0.1071
CCI20
67.5
VolChg1d
-38.5%
ValChg1d
-48.5%
OBV
76,303,931
OBV_Chg3d
-570,481
2025-11-21
종가 8,050.00
RSI14 / RSI2 / RSI7
78.5 / 80.9 / 81.1
StochRSI K / D
84.3 / 85.0
MACD / Sig / Hist
879.214 / 650.254 / 228.961
EMA20 / 60 / 120
6,225 / 5,154 / 4,702
ADX14 / ADX7
49.0 / 72.4
BBW
0.9064
ATR14_n
0.0823
CCI20
107.4
VolChg1d
56.6%
ValChg1d
67.8%
OBV
77,686,241
OBV_Chg3d
9,135,929
2025-11-20
종가 7,510.00
RSI14 / RSI2 / RSI7
75.2 / 55.6 / 75.9
StochRSI K / D
72.4 / 85.6
MACD / Sig / Hist
823.380 / 593.013 / 230.367
EMA20 / 60 / 120
6,033 / 5,055 / 4,645
ADX14 / ADX7
47.5 / 72.9
BBW
0.9062
ATR14_n
0.0832
CCI20
112.0
VolChg1d
-82.8%
ValChg1d
-83.5%
OBV
75,438,760
OBV_Chg3d
6,519,390
2025-11-19
종가 7,860.00
RSI14 / RSI2 / RSI7
82.8 / 97.2 / 89.7
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
795.121 / 535.422 / 259.699
EMA20 / 60 / 120
5,878 / 4,972 / 4,597
ADX14 / ADX7
45.0 / 70.3
BBW
0.9155
ATR14_n
0.0796
CCI20
130.0
VolChg1d
2,155.5%
ValChg1d
2,429.0%
OBV
76,874,412
OBV_Chg3d
8,281,779
2025-11-18
종가 7,010.00
RSI14 / RSI2 / RSI7
77.7 / 69.5 / 83.5
StochRSI K / D
96.1 / 97.8
MACD / Sig / Hist
711.850 / 470.497 / 241.353
EMA20 / 60 / 120
5,669 / 4,874 / 4,542
ADX14 / ADX7
42.3 / 67.3
BBW
0.8811
ATR14_n
0.0732
CCI20
113.3
VolChg1d
13.0%
ValChg1d
12.2%
OBV
68,550,312
OBV_Chg3d
478,127
2025-11-17
종가 7,060.00
RSI14 / RSI2 / RSI7
79.0 / 97.6 / 86.1
StochRSI K / D
100.0 / 99.6
MACD / Sig / Hist
681.758 / 410.159 / 271.599
EMA20 / 60 / 120
5,528 / 4,802 / 4,501
ADX14 / ADX7
40.0 / 65.4
BBW
0.8755
ATR14_n
0.0753
CCI20
129.8
VolChg1d
-37.2%
ValChg1d
-37.1%
OBV
68,919,370
OBV_Chg3d
5,586,434
