예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
두산밥캣
241560
KOSPI
59,800.00
기준일: 2025-12-05
+900 (+1.53%)
전일 종가 대비
시장
KOSPI
최근 거래량
189,471
코드
241560
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.5 · 모멘텀 양호 (RSI2 85.9, RSI7 64.2)
상승 추세 (ADX 19.6)
변동성 낮음 (~0%)
거래대금 양호 (약 113.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.5 / 85.9 / 64.2
RSI 56.5 · 모멘텀 양호 (RSI2 85.9, RSI7 64.2)
StochRSI (K/D)
100.0 / 96.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-20.09 / -426.25 / 406.16
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
57,610 / 57,240 / 55,646
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.6 / 28.9
상승 추세 (ADX 19.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.86%
일 평균 변동폭 (가격 대비 비율)
CCI20
103.3
±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.
46.2%
상승 비율
46.2%
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 | 59,800.00 | 56.46 | 85.93 | 64.24 | 100.0 | 96.0 | -20.0904 | -426.2490 | 406.1585 | 57,609.89 | 57,239.97 | 55,646.43 | 19.6 | 28.9 | 0.1093 | 0.0386 | 103.3 | -11.1% | -9.7% | 4,813,734 | 473,345 |
| 2025-12-04 | 58,900.00 | 54.15 | 74.42 | 60.26 | 93.3 | 92.0 | -242.3112 | -527.7886 | 285.4774 | 57,379.35 | 57,153.19 | 55,576.63 | 20.0 | 29.0 | 0.1006 | 0.0388 | 115.8 | -57.1% | -57.4% | 4,624,263 | 126,513 |
| 2025-12-03 | 59,300.00 | 55.36 | 90.96 | 62.93 | 100.0 | 90.7 | -430.7955 | -599.1737 | 168.3782 | 57,219.29 | 57,096.54 | 55,476.79 | 19.8 | 26.5 | 0.1106 | 0.0390 | 156.3 | 215.8% | 231.5% | 18,777,185 | 586,754 |
| 2025-12-02 | 56,500.00 | 47.76 | 59.34 | 49.51 | 86.8 | 81.5 | -705.8186 | -641.2683 | -64.5503 | 57,000.26 | 57,021.85 | 55,412.54 | 19.2 | 22.0 | 0.1139 | 0.0363 | -44.0 | -36.3% | -36.6% | 18,280,185 | -88,460 |
| 2025-12-01 | 56,700.00 | 48.31 | 67.80 | 50.63 | 91.3 | 76.2 | -761.4906 | -625.1307 | -136.3599 | 57,052.92 | 57,039.53 | 55,394.26 | 19.8 | 24.0 | 0.1294 | 0.0372 | -46.6 | 38.7% | 42.4% | 18,437,546 | -67,910 |
| 2025-11-28 | 55,200.00 | 43.84 | 30.75 | 42.21 | 54.4 | 61.1 | -841.8358 | -591.0408 | -250.7950 | 57,090.07 | 57,051.04 | 55,372.31 | 20.5 | 26.3 | 0.1462 | 0.0387 | -86.7 | 30.3% | 28.6% | 18,190,431 | -112,854 |
| 2025-11-27 | 55,900.00 | 45.54 | 42.04 | 45.30 | 68.5 | 67.7 | -779.4133 | -528.3420 | -251.0713 | 57,289.03 | 57,113.79 | 55,375.21 | 20.8 | 27.0 | 0.1463 | 0.0390 | -68.9 | -32.3% | -34.1% | 18,368,645 | -142,212 |
| 2025-11-26 | 57,400.00 | 49.37 | 69.30 | 52.34 | 100.0 | 67.0 | -759.6753 | -465.5742 | -294.1012 | 57,435.24 | 57,154.94 | 55,366.39 | 21.5 | 29.8 | 0.1623 | 0.0387 | -58.8 | -2.6% | 1.7% | 18,505,456 | 302,382 |
| 2025-11-25 | 55,000.00 | 42.16 | 36.22 | 39.44 | 30.6 | 34.0 | -876.1599 | -392.0489 | -484.1110 | 57,438.95 | 57,146.63 | 55,332.21 | 22.3 | 33.0 | 0.1975 | 0.0401 | -83.3 | -32.6% | -35.3% | 18,303,285 | -118,755 |
| 2025-11-24 | 57,300.00 | 48.27 | 74.86 | 50.71 | 68.7 | 37.4 | -767.7288 | -271.0211 | -496.7077 | 57,695.68 | 57,219.40 | 55,337.79 | 23.2 | 36.8 | 0.1918 | 0.0368 | -71.3 | 40.6% | 48.3% | 18,510,857 | 239,808 |
| 2025-11-21 | 54,300.00 | 37.24 | 17.33 | 27.55 | 0.0 | 6.1 | -852.3462 | -146.8442 | -705.5020 | 57,737.33 | 57,216.66 | 55,304.82 | 23.5 | 38.7 | 0.1975 | 0.0375 | -127.5 | 45.0% | 40.1% | 18,203,074 | 138,413 |
| 2025-11-20 | 56,200.00 | 42.58 | 62.95 | 36.99 | 21.8 | 12.3 | -642.4964 | 29.5313 | -672.0277 | 58,099.16 | 57,315.53 | 55,321.70 | 23.1 | 37.6 | 0.1862 | 0.0360 | -84.0 | -26.8% | -25.8% | 18,422,040 | 220,112 |
| 2025-11-19 | 55,400.00 | 39.17 | 16.93 | 28.10 | 4.3 | 2.8 | -558.7609 | 197.5382 | -756.2992 | 58,299.07 | 57,353.35 | 55,306.94 | 23.7 | 39.9 | 0.1790 | 0.0356 | -139.1 | 50.4% | 50.9% | 18,271,049 | -112,679 |
| 2025-11-18 | 55,200.00 | 38.32 | 1.67 | 25.86 | 0.0 | 1.2 | -362.3020 | 386.6130 | -748.9151 | 58,604.23 | 57,419.56 | 55,305.38 | 23.2 | 36.6 | 0.1653 | 0.0351 | -148.6 | -24.5% | -26.5% | 18,064,661 | -446,177 |
| 2025-11-17 | 56,700.00 | 42.46 | 5.36 | 32.33 | 0.0 | 2.5 | -85.9156 | 573.8418 | -659.7574 | 58,962.57 | 57,494.80 | 55,307.15 | 23.0 | 33.8 | 0.1475 | 0.0341 | -128.8 | 43.0% | 41.8% | 18,201,928 | -569,623 |
2025-12-05
종가 59,800.00
RSI14 / RSI2 / RSI7
56.5 / 85.9 / 64.2
StochRSI K / D
100.0 / 96.0
MACD / Sig / Hist
-20.090 / -426.249 / 406.159
EMA20 / 60 / 120
57,610 / 57,240 / 55,646
ADX14 / ADX7
19.6 / 28.9
BBW
0.1093
ATR14_n
0.0386
CCI20
103.3
VolChg1d
-11.1%
ValChg1d
-9.7%
OBV
4,813,734
OBV_Chg3d
473,345
2025-12-04
종가 58,900.00
RSI14 / RSI2 / RSI7
54.2 / 74.4 / 60.3
StochRSI K / D
93.3 / 92.0
MACD / Sig / Hist
-242.311 / -527.789 / 285.477
EMA20 / 60 / 120
57,379 / 57,153 / 55,577
ADX14 / ADX7
20.0 / 29.0
BBW
0.1006
ATR14_n
0.0388
CCI20
115.8
VolChg1d
-57.1%
ValChg1d
-57.4%
OBV
4,624,263
OBV_Chg3d
126,513
2025-12-03
종가 59,300.00
RSI14 / RSI2 / RSI7
55.4 / 91.0 / 62.9
StochRSI K / D
100.0 / 90.7
MACD / Sig / Hist
-430.796 / -599.174 / 168.378
EMA20 / 60 / 120
57,219 / 57,097 / 55,477
ADX14 / ADX7
19.8 / 26.5
BBW
0.1106
ATR14_n
0.0390
CCI20
156.3
VolChg1d
215.8%
ValChg1d
231.5%
OBV
18,777,185
OBV_Chg3d
586,754
2025-12-02
종가 56,500.00
RSI14 / RSI2 / RSI7
47.8 / 59.3 / 49.5
StochRSI K / D
86.8 / 81.5
MACD / Sig / Hist
-705.819 / -641.268 / -64.550
EMA20 / 60 / 120
57,000 / 57,022 / 55,413
ADX14 / ADX7
19.2 / 22.0
BBW
0.1139
ATR14_n
0.0363
CCI20
-44.0
VolChg1d
-36.3%
ValChg1d
-36.6%
OBV
18,280,185
OBV_Chg3d
-88,460
2025-12-01
종가 56,700.00
RSI14 / RSI2 / RSI7
48.3 / 67.8 / 50.6
StochRSI K / D
91.3 / 76.2
MACD / Sig / Hist
-761.491 / -625.131 / -136.360
EMA20 / 60 / 120
57,053 / 57,040 / 55,394
ADX14 / ADX7
19.8 / 24.0
BBW
0.1294
ATR14_n
0.0372
CCI20
-46.6
VolChg1d
38.7%
ValChg1d
42.4%
OBV
18,437,546
OBV_Chg3d
-67,910
2025-11-28
종가 55,200.00
RSI14 / RSI2 / RSI7
43.8 / 30.8 / 42.2
StochRSI K / D
54.4 / 61.1
MACD / Sig / Hist
-841.836 / -591.041 / -250.795
EMA20 / 60 / 120
57,090 / 57,051 / 55,372
ADX14 / ADX7
20.5 / 26.3
BBW
0.1462
ATR14_n
0.0387
CCI20
-86.7
VolChg1d
30.3%
ValChg1d
28.6%
OBV
18,190,431
OBV_Chg3d
-112,854
2025-11-27
종가 55,900.00
RSI14 / RSI2 / RSI7
45.5 / 42.0 / 45.3
StochRSI K / D
68.5 / 67.7
MACD / Sig / Hist
-779.413 / -528.342 / -251.071
EMA20 / 60 / 120
57,289 / 57,114 / 55,375
ADX14 / ADX7
20.8 / 27.0
BBW
0.1463
ATR14_n
0.0390
CCI20
-68.9
VolChg1d
-32.3%
ValChg1d
-34.1%
OBV
18,368,645
OBV_Chg3d
-142,212
2025-11-26
종가 57,400.00
RSI14 / RSI2 / RSI7
49.4 / 69.3 / 52.3
StochRSI K / D
100.0 / 67.0
MACD / Sig / Hist
-759.675 / -465.574 / -294.101
EMA20 / 60 / 120
57,435 / 57,155 / 55,366
ADX14 / ADX7
21.5 / 29.8
BBW
0.1623
ATR14_n
0.0387
CCI20
-58.8
VolChg1d
-2.6%
ValChg1d
1.7%
OBV
18,505,456
OBV_Chg3d
302,382
2025-11-25
종가 55,000.00
RSI14 / RSI2 / RSI7
42.2 / 36.2 / 39.4
StochRSI K / D
30.6 / 34.0
MACD / Sig / Hist
-876.160 / -392.049 / -484.111
EMA20 / 60 / 120
57,439 / 57,147 / 55,332
ADX14 / ADX7
22.3 / 33.0
BBW
0.1975
ATR14_n
0.0401
CCI20
-83.3
VolChg1d
-32.6%
ValChg1d
-35.3%
OBV
18,303,285
OBV_Chg3d
-118,755
2025-11-24
종가 57,300.00
RSI14 / RSI2 / RSI7
48.3 / 74.9 / 50.7
StochRSI K / D
68.7 / 37.4
MACD / Sig / Hist
-767.729 / -271.021 / -496.708
EMA20 / 60 / 120
57,696 / 57,219 / 55,338
ADX14 / ADX7
23.2 / 36.8
BBW
0.1918
ATR14_n
0.0368
CCI20
-71.3
VolChg1d
40.6%
ValChg1d
48.3%
OBV
18,510,857
OBV_Chg3d
239,808
2025-11-21
종가 54,300.00
RSI14 / RSI2 / RSI7
37.2 / 17.3 / 27.6
StochRSI K / D
0.0 / 6.1
MACD / Sig / Hist
-852.346 / -146.844 / -705.502
EMA20 / 60 / 120
57,737 / 57,217 / 55,305
ADX14 / ADX7
23.5 / 38.7
BBW
0.1975
ATR14_n
0.0375
CCI20
-127.5
VolChg1d
45.0%
ValChg1d
40.1%
OBV
18,203,074
OBV_Chg3d
138,413
2025-11-20
종가 56,200.00
RSI14 / RSI2 / RSI7
42.6 / 63.0 / 37.0
StochRSI K / D
21.8 / 12.3
MACD / Sig / Hist
-642.496 / 29.531 / -672.028
EMA20 / 60 / 120
58,099 / 57,316 / 55,322
ADX14 / ADX7
23.1 / 37.6
BBW
0.1862
ATR14_n
0.0360
CCI20
-84.0
VolChg1d
-26.8%
ValChg1d
-25.8%
OBV
18,422,040
OBV_Chg3d
220,112
2025-11-19
종가 55,400.00
RSI14 / RSI2 / RSI7
39.2 / 16.9 / 28.1
StochRSI K / D
4.3 / 2.8
MACD / Sig / Hist
-558.761 / 197.538 / -756.299
EMA20 / 60 / 120
58,299 / 57,353 / 55,307
ADX14 / ADX7
23.7 / 39.9
BBW
0.1790
ATR14_n
0.0356
CCI20
-139.1
VolChg1d
50.4%
ValChg1d
50.9%
OBV
18,271,049
OBV_Chg3d
-112,679
2025-11-18
종가 55,200.00
RSI14 / RSI2 / RSI7
38.3 / 1.7 / 25.9
StochRSI K / D
0.0 / 1.2
MACD / Sig / Hist
-362.302 / 386.613 / -748.915
EMA20 / 60 / 120
58,604 / 57,420 / 55,305
ADX14 / ADX7
23.2 / 36.6
BBW
0.1653
ATR14_n
0.0351
CCI20
-148.6
VolChg1d
-24.5%
ValChg1d
-26.5%
OBV
18,064,661
OBV_Chg3d
-446,177
2025-11-17
종가 56,700.00
RSI14 / RSI2 / RSI7
42.5 / 5.4 / 32.3
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
-85.916 / 573.842 / -659.757
EMA20 / 60 / 120
58,963 / 57,495 / 55,307
ADX14 / ADX7
23.0 / 33.8
BBW
0.1475
ATR14_n
0.0341
CCI20
-128.8
VolChg1d
43.0%
ValChg1d
41.8%
OBV
18,201,928
OBV_Chg3d
-569,623
