예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에코프로비엠
247540
KOSDAQ
159,700.00
기준일: 2025-12-05
+1800 (+1.14%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
442,403
코드
247540
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.7 · 모멘텀 양호 (RSI2 83, RSI7 65.7)
추세 양호 (ADX 21.6)
변동성 낮음 (~0%)
거래대금 상위 (약 706.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.7 / 83.0 / 65.7
RSI 58.7 · 모멘텀 양호 (RSI2 83, RSI7 65.7)
StochRSI (K/D)
99.6 / 94.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
2,265.75 / 1,175.43 / 1,090.31
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
152,352 / 143,499 / 131,273
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.6 / 32.2
추세 양호 (ADX 21.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.73%
일 평균 변동폭 (가격 대비 비율)
CCI20
96.0
±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.
66.7%
상승 비율
33.3%
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 | 159,700.00 | 58.66 | 82.96 | 65.66 | 99.6 | 94.7 | 2,265.7454 | 1,175.4345 | 1,090.3109 | 152,352.10 | 143,498.90 | 131,273.33 | 21.6 | 32.2 | 0.1933 | 0.0473 | 96.0 | 14.4% | 15.7% | 28,754,264 | 598,409 |
| 2025-12-04 | 157,900.00 | 57.20 | 67.03 | 62.80 | 91.9 | 89.7 | 1,831.1510 | 902.8568 | 928.2942 | 151,578.64 | 142,949.71 | 130,795.57 | 21.0 | 29.5 | 0.1861 | 0.0488 | 99.6 | 67.6% | 68.7% | 28,311,861 | 490,124 |
| 2025-12-03 | 156,900.00 | 56.41 | 55.47 | 61.26 | 87.8 | 87.5 | 1,432.8732 | 670.4668 | 762.4064 | 150,913.24 | 142,591.80 | 133,189.13 | 20.4 | 26.4 | 0.1862 | 0.0488 | 85.8 | -30.9% | -31.9% | 118,468,610 | 1,040,673 |
| 2025-12-02 | 159,200.00 | 58.73 | 92.97 | 66.70 | 99.3 | 87.3 | 1,005.7565 | 479.8652 | 525.8913 | 150,283.05 | 142,106.78 | 132,790.63 | 20.2 | 24.1 | 0.1875 | 0.0497 | 89.0 | -64.4% | -64.3% | 118,699,439 | 1,651,106 |
| 2025-12-01 | 158,900.00 | 58.53 | 92.64 | 66.37 | 98.3 | 75.2 | 211.7894 | 348.3924 | -136.6030 | 149,344.43 | 141,527.35 | 132,346.77 | 20.0 | 21.9 | 0.1922 | 0.0519 | 84.9 | 146.9% | 161.8% | 118,365,321 | 1,078,997 |
| 2025-11-28 | 149,900.00 | 51.79 | 76.13 | 54.66 | 63.0 | 52.1 | -774.1365 | 382.5432 | -1,156.6797 | 148,338.58 | 140,938.44 | 131,900.50 | 19.8 | 19.3 | 0.2038 | 0.0525 | -3.6 | 59.5% | 62.7% | 117,427,937 | 650,839 |
| 2025-11-27 | 147,000.00 | 49.33 | 62.61 | 49.84 | 50.1 | 41.2 | -1,104.9127 | 671.7131 | -1,776.6258 | 148,174.22 | 140,634.66 | 131,597.99 | 20.5 | 19.9 | 0.2098 | 0.0537 | -35.8 | -53.3% | -54.2% | 117,048,333 | 52,441 |
| 2025-11-26 | 150,000.00 | 51.87 | 88.56 | 55.03 | 63.5 | 32.3 | -1,215.7592 | 1,115.8695 | -2,331.6287 | 148,297.82 | 140,418.89 | 131,339.13 | 21.8 | 23.0 | 0.2166 | 0.0546 | -60.4 | 132.7% | 154.1% | 117,286,324 | 773,697 |
| 2025-11-25 | 137,400.00 | 39.74 | 11.84 | 28.08 | 0.0 | 1.1 | -1,645.0104 | 1,698.7767 | -3,343.7871 | 148,118.64 | 140,094.10 | 131,025.50 | 23.3 | 26.6 | 0.2417 | 0.0571 | -133.1 | -54.7% | -55.1% | 116,777,098 | -23,579 |
| 2025-11-24 | 138,500.00 | 40.57 | 16.74 | 29.40 | 1.7 | 2.2 | -886.0546 | 2,534.7235 | -3,420.7781 | 149,246.92 | 140,185.43 | 130,918.37 | 24.4 | 26.4 | 0.2471 | 0.0571 | -161.1 | 67.8% | 68.1% | 116,995,892 | 440,691 |
| 2025-11-21 | 138,200.00 | 40.26 | 11.76 | 28.61 | 0.0 | 2.6 | -16.4628 | 3,389.9180 | -3,406.3809 | 150,378.17 | 140,242.56 | 130,790.94 | 25.0 | 23.3 | 0.2436 | 0.0584 | -162.0 | 17.3% | 11.7% | 116,512,627 | -455,528 |
| 2025-11-20 | 145,200.00 | 45.49 | 38.90 | 36.78 | 7.8 | 5.3 | 1,124.2373 | 4,241.5132 | -3,117.2759 | 151,660.09 | 140,311.80 | 130,666.42 | 26.1 | 21.0 | 0.2308 | 0.0558 | -115.6 | -40.6% | -39.9% | 116,800,677 | -557,989 |
| 2025-11-19 | 143,500.00 | 43.84 | 15.11 | 32.78 | 0.0 | 2.8 | 1,851.1057 | 5,020.8322 | -3,169.7265 | 152,340.10 | 140,146.10 | 130,422.16 | 28.1 | 21.2 | 0.2167 | 0.0580 | -163.3 | 5.8% | 4.7% | 116,555,201 | -465,492 |
| 2025-11-18 | 145,000.00 | 44.96 | 18.25 | 34.43 | 0.0 | 5.5 | 2,925.0199 | 5,813.2638 | -2,888.2439 | 153,270.63 | 140,032.41 | 130,202.36 | 29.9 | 19.6 | 0.1977 | 0.0581 | -130.4 | 15.6% | 8.5% | 116,968,155 | -423,266 |
| 2025-11-17 | 154,400.00 | 52.74 | 52.14 | 47.12 | 12.7 | 11.0 | 4,100.4518 | 6,535.3248 | -2,434.8730 | 154,141.23 | 139,864.02 | 129,953.66 | 31.7 | 20.3 | 0.1767 | 0.0534 | -83.9 | -8.8% | -6.5% | 117,358,666 | 545,356 |
2025-12-05
종가 159,700.00
RSI14 / RSI2 / RSI7
58.7 / 83.0 / 65.7
StochRSI K / D
99.6 / 94.7
MACD / Sig / Hist
2,265.745 / 1,175.435 / 1,090.311
EMA20 / 60 / 120
152,352 / 143,499 / 131,273
ADX14 / ADX7
21.6 / 32.2
BBW
0.1933
ATR14_n
0.0473
CCI20
96.0
VolChg1d
14.4%
ValChg1d
15.7%
OBV
28,754,264
OBV_Chg3d
598,409
2025-12-04
종가 157,900.00
RSI14 / RSI2 / RSI7
57.2 / 67.0 / 62.8
StochRSI K / D
91.9 / 89.7
MACD / Sig / Hist
1,831.151 / 902.857 / 928.294
EMA20 / 60 / 120
151,579 / 142,950 / 130,796
ADX14 / ADX7
21.0 / 29.5
BBW
0.1861
ATR14_n
0.0488
CCI20
99.6
VolChg1d
67.6%
ValChg1d
68.7%
OBV
28,311,861
OBV_Chg3d
490,124
2025-12-03
종가 156,900.00
RSI14 / RSI2 / RSI7
56.4 / 55.5 / 61.3
StochRSI K / D
87.8 / 87.5
MACD / Sig / Hist
1,432.873 / 670.467 / 762.406
EMA20 / 60 / 120
150,913 / 142,592 / 133,189
ADX14 / ADX7
20.4 / 26.4
BBW
0.1862
ATR14_n
0.0488
CCI20
85.8
VolChg1d
-30.9%
ValChg1d
-31.9%
OBV
118,468,610
OBV_Chg3d
1,040,673
2025-12-02
종가 159,200.00
RSI14 / RSI2 / RSI7
58.7 / 93.0 / 66.7
StochRSI K / D
99.3 / 87.3
MACD / Sig / Hist
1,005.757 / 479.865 / 525.891
EMA20 / 60 / 120
150,283 / 142,107 / 132,791
ADX14 / ADX7
20.2 / 24.1
BBW
0.1875
ATR14_n
0.0497
CCI20
89.0
VolChg1d
-64.4%
ValChg1d
-64.3%
OBV
118,699,439
OBV_Chg3d
1,651,106
2025-12-01
종가 158,900.00
RSI14 / RSI2 / RSI7
58.5 / 92.6 / 66.4
StochRSI K / D
98.3 / 75.2
MACD / Sig / Hist
211.789 / 348.392 / -136.603
EMA20 / 60 / 120
149,344 / 141,527 / 132,347
ADX14 / ADX7
20.0 / 21.9
BBW
0.1922
ATR14_n
0.0519
CCI20
84.9
VolChg1d
146.9%
ValChg1d
161.8%
OBV
118,365,321
OBV_Chg3d
1,078,997
2025-11-28
종가 149,900.00
RSI14 / RSI2 / RSI7
51.8 / 76.1 / 54.7
StochRSI K / D
63.0 / 52.1
MACD / Sig / Hist
-774.137 / 382.543 / -1,156.680
EMA20 / 60 / 120
148,339 / 140,938 / 131,900
ADX14 / ADX7
19.8 / 19.3
BBW
0.2038
ATR14_n
0.0525
CCI20
-3.6
VolChg1d
59.5%
ValChg1d
62.7%
OBV
117,427,937
OBV_Chg3d
650,839
2025-11-27
종가 147,000.00
RSI14 / RSI2 / RSI7
49.3 / 62.6 / 49.8
StochRSI K / D
50.1 / 41.2
MACD / Sig / Hist
-1,104.913 / 671.713 / -1,776.626
EMA20 / 60 / 120
148,174 / 140,635 / 131,598
ADX14 / ADX7
20.5 / 19.9
BBW
0.2098
ATR14_n
0.0537
CCI20
-35.8
VolChg1d
-53.3%
ValChg1d
-54.2%
OBV
117,048,333
OBV_Chg3d
52,441
2025-11-26
종가 150,000.00
RSI14 / RSI2 / RSI7
51.9 / 88.6 / 55.0
StochRSI K / D
63.5 / 32.3
MACD / Sig / Hist
-1,215.759 / 1,115.870 / -2,331.629
EMA20 / 60 / 120
148,298 / 140,419 / 131,339
ADX14 / ADX7
21.8 / 23.0
BBW
0.2166
ATR14_n
0.0546
CCI20
-60.4
VolChg1d
132.7%
ValChg1d
154.1%
OBV
117,286,324
OBV_Chg3d
773,697
2025-11-25
종가 137,400.00
RSI14 / RSI2 / RSI7
39.7 / 11.8 / 28.1
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
-1,645.010 / 1,698.777 / -3,343.787
EMA20 / 60 / 120
148,119 / 140,094 / 131,026
ADX14 / ADX7
23.3 / 26.6
BBW
0.2417
ATR14_n
0.0571
CCI20
-133.1
VolChg1d
-54.7%
ValChg1d
-55.1%
OBV
116,777,098
OBV_Chg3d
-23,579
2025-11-24
종가 138,500.00
RSI14 / RSI2 / RSI7
40.6 / 16.7 / 29.4
StochRSI K / D
1.7 / 2.2
MACD / Sig / Hist
-886.055 / 2,534.724 / -3,420.778
EMA20 / 60 / 120
149,247 / 140,185 / 130,918
ADX14 / ADX7
24.4 / 26.4
BBW
0.2471
ATR14_n
0.0571
CCI20
-161.1
VolChg1d
67.8%
ValChg1d
68.1%
OBV
116,995,892
OBV_Chg3d
440,691
2025-11-21
종가 138,200.00
RSI14 / RSI2 / RSI7
40.3 / 11.8 / 28.6
StochRSI K / D
0.0 / 2.6
MACD / Sig / Hist
-16.463 / 3,389.918 / -3,406.381
EMA20 / 60 / 120
150,378 / 140,243 / 130,791
ADX14 / ADX7
25.0 / 23.3
BBW
0.2436
ATR14_n
0.0584
CCI20
-162.0
VolChg1d
17.3%
ValChg1d
11.7%
OBV
116,512,627
OBV_Chg3d
-455,528
2025-11-20
종가 145,200.00
RSI14 / RSI2 / RSI7
45.5 / 38.9 / 36.8
StochRSI K / D
7.8 / 5.3
MACD / Sig / Hist
1,124.237 / 4,241.513 / -3,117.276
EMA20 / 60 / 120
151,660 / 140,312 / 130,666
ADX14 / ADX7
26.1 / 21.0
BBW
0.2308
ATR14_n
0.0558
CCI20
-115.6
VolChg1d
-40.6%
ValChg1d
-39.9%
OBV
116,800,677
OBV_Chg3d
-557,989
2025-11-19
종가 143,500.00
RSI14 / RSI2 / RSI7
43.8 / 15.1 / 32.8
StochRSI K / D
0.0 / 2.8
MACD / Sig / Hist
1,851.106 / 5,020.832 / -3,169.727
EMA20 / 60 / 120
152,340 / 140,146 / 130,422
ADX14 / ADX7
28.1 / 21.2
BBW
0.2167
ATR14_n
0.0580
CCI20
-163.3
VolChg1d
5.8%
ValChg1d
4.7%
OBV
116,555,201
OBV_Chg3d
-465,492
2025-11-18
종가 145,000.00
RSI14 / RSI2 / RSI7
45.0 / 18.3 / 34.4
StochRSI K / D
0.0 / 5.5
MACD / Sig / Hist
2,925.020 / 5,813.264 / -2,888.244
EMA20 / 60 / 120
153,271 / 140,032 / 130,202
ADX14 / ADX7
29.9 / 19.6
BBW
0.1977
ATR14_n
0.0581
CCI20
-130.4
VolChg1d
15.6%
ValChg1d
8.5%
OBV
116,968,155
OBV_Chg3d
-423,266
2025-11-17
종가 154,400.00
RSI14 / RSI2 / RSI7
52.7 / 52.1 / 47.1
StochRSI K / D
12.7 / 11.0
MACD / Sig / Hist
4,100.452 / 6,535.325 / -2,434.873
EMA20 / 60 / 120
154,141 / 139,864 / 129,954
ADX14 / ADX7
31.7 / 20.3
BBW
0.1767
ATR14_n
0.0534
CCI20
-83.9
VolChg1d
-8.8%
ValChg1d
-6.5%
OBV
117,358,666
OBV_Chg3d
545,356
