예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케어랩스
263700
KOSDAQ
3,160.00
기준일: 2025-12-05
+5 (+0.16%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
36,054
코드
263700
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 30.7 · 중립 (RSI2 14, RSI7 29.4)
추세 약함/조정 (ADX 46.7)
변동성 낮음 (~0%)
거래대금 보통 (약 1.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
30.7 / 14.0 / 29.4
RSI 30.7 · 중립 (RSI2 14, RSI7 29.4)
StochRSI (K/D)
54.5 / 58.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-244.28 / -264.56 / 20.27
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,460 / 4,015 / 4,144
단기·중기·장기 이동평균 구조
ADX14 / ADX7
46.7 / 35.6
추세 약함/조정 (ADX 46.7)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.00%
일 평균 변동폭 (가격 대비 비율)
CCI20
-87.0
±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.
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 | 3,160.00 | 30.70 | 13.95 | 29.43 | 54.5 | 58.3 | -244.2842 | -264.5588 | 20.2746 | 3,460.40 | 4,015.00 | 4,143.88 | 46.7 | 35.6 | 0.3405 | 0.0600 | -87.0 | -64.3% | -64.2% | 4,808,331 | 79,913 |
| 2025-12-04 | 3,155.00 | 30.41 | 9.76 | 28.74 | 52.3 | 62.0 | -246.9861 | -269.6275 | 22.6413 | 3,492.03 | 4,043.98 | 4,160.42 | 48.1 | 40.0 | 0.3335 | 0.0627 | -70.2 | -30.3% | -33.9% | 4,772,277 | 67,846 |
| 2025-12-03 | 3,325.00 | 35.07 | 56.49 | 40.29 | 80.6 | 71.7 | -246.3272 | -275.2791 | 28.9520 | 3,527.50 | 4,069.57 | 4,134.25 | 50.0 | 46.5 | 0.3258 | 0.0582 | -39.2 | 503.8% | 507.4% | 154,798,326 | 125,079 |
| 2025-12-02 | 3,305.00 | 33.96 | 39.43 | 37.77 | 68.7 | 62.9 | -259.2192 | -282.5171 | 23.2979 | 3,548.82 | 4,094.81 | 4,147.85 | 52.5 | 50.7 | 0.3223 | 0.0560 | -67.0 | -45.2% | -45.1% | 154,653,495 | 5,885 |
| 2025-12-01 | 3,300.00 | 33.70 | 36.31 | 37.20 | 61.2 | 57.0 | -269.8674 | -288.3416 | 18.4742 | 3,574.48 | 4,121.58 | 4,162.02 | 52.8 | 52.5 | 0.3215 | 0.0589 | -63.7 | 70.6% | 64.9% | 154,629,508 | -29,960 |
| 2025-11-28 | 3,415.00 | 36.82 | 89.17 | 45.38 | 70.8 | 52.8 | -279.0238 | -292.9602 | 13.9363 | 3,603.38 | 4,149.43 | 4,176.50 | 53.2 | 55.0 | 0.3199 | 0.0577 | -58.9 | 116.2% | 124.4% | 154,673,247 | 38,911 |
| 2025-11-27 | 3,290.00 | 30.31 | 48.15 | 31.31 | 36.5 | 34.9 | -298.3614 | -296.4443 | -1.9171 | 3,623.20 | 4,174.33 | 4,189.30 | 53.7 | 58.7 | 0.3256 | 0.0612 | -81.5 | -52.8% | -53.1% | 154,647,610 | -54,578 |
| 2025-11-26 | 3,310.00 | 30.78 | 69.07 | 32.46 | 39.0 | 33.2 | -305.9760 | -295.9650 | -10.0110 | 3,658.28 | 4,204.31 | 4,204.42 | 53.7 | 60.2 | 0.3164 | 0.0632 | -91.7 | -63.0% | -62.3% | 154,659,468 | -83,036 |
| 2025-11-25 | 3,255.00 | 27.92 | 23.14 | 26.08 | 23.9 | 27.4 | -313.2809 | -293.4622 | -19.8186 | 3,694.94 | 4,234.62 | 4,219.45 | 53.7 | 62.1 | 0.3116 | 0.0658 | -125.3 | 68.3% | 68.0% | 154,634,336 | -162,966 |
| 2025-11-24 | 3,260.00 | 28.01 | 24.82 | 26.27 | 29.9 | 30.9 | -312.4477 | -288.5076 | -23.9401 | 3,741.25 | 4,267.83 | 4,235.66 | 52.9 | 60.1 | 0.3123 | 0.0672 | -133.5 | -26.4% | -27.2% | 154,702,188 | 30,833 |
| 2025-11-21 | 3,295.00 | 28.67 | 33.24 | 27.49 | 33.1 | 31.9 | -307.3487 | -282.5225 | -24.8261 | 3,791.91 | 4,301.99 | 4,252.06 | 52.2 | 58.2 | 0.3083 | 0.0682 | -148.3 | -56.5% | -57.1% | 154,742,504 | -110,849 |
| 2025-11-20 | 3,340.00 | 29.49 | 42.51 | 28.98 | 37.1 | 30.6 | -299.9336 | -276.3160 | -23.6176 | 3,844.21 | 4,336.13 | 4,268.14 | 51.4 | 56.2 | 0.2922 | 0.0692 | -172.3 | -30.8% | -27.9% | 154,797,302 | -332,483 |
| 2025-11-19 | 3,205.00 | 23.38 | 1.13 | 17.50 | 7.3 | 24.1 | -290.6884 | -270.4116 | -20.2768 | 3,897.29 | 4,369.90 | 4,283.74 | 50.6 | 53.8 | 0.2712 | 0.0729 | -232.2 | -34.2% | -37.5% | 154,671,355 | -685,282 |
| 2025-11-18 | 3,375.00 | 26.01 | 2.06 | 21.20 | 20.2 | 40.9 | -260.9145 | -265.3424 | 4.4279 | 3,970.16 | 4,409.38 | 4,301.87 | 49.7 | 51.0 | 0.2223 | 0.0688 | -222.3 | 21.9% | 13.9% | 154,853,353 | -582,880 |
| 2025-11-17 | 3,610.00 | 30.41 | 4.82 | 28.28 | 41.7 | 61.7 | -236.4262 | -266.4494 | 30.0232 | 4,032.81 | 4,444.45 | 4,317.45 | 48.9 | 48.3 | 0.1859 | 0.0612 | -133.9 | 185.0% | 163.5% | 155,129,785 | -355,647 |
2025-12-05
종가 3,160.00
RSI14 / RSI2 / RSI7
30.7 / 14.0 / 29.4
StochRSI K / D
54.5 / 58.3
MACD / Sig / Hist
-244.284 / -264.559 / 20.275
EMA20 / 60 / 120
3,460 / 4,015 / 4,144
ADX14 / ADX7
46.7 / 35.6
BBW
0.3405
ATR14_n
0.0600
CCI20
-87.0
VolChg1d
-64.3%
ValChg1d
-64.2%
OBV
4,808,331
OBV_Chg3d
79,913
2025-12-04
종가 3,155.00
RSI14 / RSI2 / RSI7
30.4 / 9.8 / 28.7
StochRSI K / D
52.3 / 62.0
MACD / Sig / Hist
-246.986 / -269.628 / 22.641
EMA20 / 60 / 120
3,492 / 4,044 / 4,160
ADX14 / ADX7
48.1 / 40.0
BBW
0.3335
ATR14_n
0.0627
CCI20
-70.2
VolChg1d
-30.3%
ValChg1d
-33.9%
OBV
4,772,277
OBV_Chg3d
67,846
2025-12-03
종가 3,325.00
RSI14 / RSI2 / RSI7
35.1 / 56.5 / 40.3
StochRSI K / D
80.6 / 71.7
MACD / Sig / Hist
-246.327 / -275.279 / 28.952
EMA20 / 60 / 120
3,528 / 4,070 / 4,134
ADX14 / ADX7
50.0 / 46.5
BBW
0.3258
ATR14_n
0.0582
CCI20
-39.2
VolChg1d
503.8%
ValChg1d
507.4%
OBV
154,798,326
OBV_Chg3d
125,079
2025-12-02
종가 3,305.00
RSI14 / RSI2 / RSI7
34.0 / 39.4 / 37.8
StochRSI K / D
68.7 / 62.9
MACD / Sig / Hist
-259.219 / -282.517 / 23.298
EMA20 / 60 / 120
3,549 / 4,095 / 4,148
ADX14 / ADX7
52.5 / 50.7
BBW
0.3223
ATR14_n
0.0560
CCI20
-67.0
VolChg1d
-45.2%
ValChg1d
-45.1%
OBV
154,653,495
OBV_Chg3d
5,885
2025-12-01
종가 3,300.00
RSI14 / RSI2 / RSI7
33.7 / 36.3 / 37.2
StochRSI K / D
61.2 / 57.0
MACD / Sig / Hist
-269.867 / -288.342 / 18.474
EMA20 / 60 / 120
3,574 / 4,122 / 4,162
ADX14 / ADX7
52.8 / 52.5
BBW
0.3215
ATR14_n
0.0589
CCI20
-63.7
VolChg1d
70.6%
ValChg1d
64.9%
OBV
154,629,508
OBV_Chg3d
-29,960
2025-11-28
종가 3,415.00
RSI14 / RSI2 / RSI7
36.8 / 89.2 / 45.4
StochRSI K / D
70.8 / 52.8
MACD / Sig / Hist
-279.024 / -292.960 / 13.936
EMA20 / 60 / 120
3,603 / 4,149 / 4,177
ADX14 / ADX7
53.2 / 55.0
BBW
0.3199
ATR14_n
0.0577
CCI20
-58.9
VolChg1d
116.2%
ValChg1d
124.4%
OBV
154,673,247
OBV_Chg3d
38,911
2025-11-27
종가 3,290.00
RSI14 / RSI2 / RSI7
30.3 / 48.2 / 31.3
StochRSI K / D
36.5 / 34.9
MACD / Sig / Hist
-298.361 / -296.444 / -1.917
EMA20 / 60 / 120
3,623 / 4,174 / 4,189
ADX14 / ADX7
53.7 / 58.7
BBW
0.3256
ATR14_n
0.0612
CCI20
-81.5
VolChg1d
-52.8%
ValChg1d
-53.1%
OBV
154,647,610
OBV_Chg3d
-54,578
2025-11-26
종가 3,310.00
RSI14 / RSI2 / RSI7
30.8 / 69.1 / 32.5
StochRSI K / D
39.0 / 33.2
MACD / Sig / Hist
-305.976 / -295.965 / -10.011
EMA20 / 60 / 120
3,658 / 4,204 / 4,204
ADX14 / ADX7
53.7 / 60.2
BBW
0.3164
ATR14_n
0.0632
CCI20
-91.7
VolChg1d
-63.0%
ValChg1d
-62.3%
OBV
154,659,468
OBV_Chg3d
-83,036
2025-11-25
종가 3,255.00
RSI14 / RSI2 / RSI7
27.9 / 23.1 / 26.1
StochRSI K / D
23.9 / 27.4
MACD / Sig / Hist
-313.281 / -293.462 / -19.819
EMA20 / 60 / 120
3,695 / 4,235 / 4,219
ADX14 / ADX7
53.7 / 62.1
BBW
0.3116
ATR14_n
0.0658
CCI20
-125.3
VolChg1d
68.3%
ValChg1d
68.0%
OBV
154,634,336
OBV_Chg3d
-162,966
2025-11-24
종가 3,260.00
RSI14 / RSI2 / RSI7
28.0 / 24.8 / 26.3
StochRSI K / D
29.9 / 30.9
MACD / Sig / Hist
-312.448 / -288.508 / -23.940
EMA20 / 60 / 120
3,741 / 4,268 / 4,236
ADX14 / ADX7
52.9 / 60.1
BBW
0.3123
ATR14_n
0.0672
CCI20
-133.5
VolChg1d
-26.4%
ValChg1d
-27.2%
OBV
154,702,188
OBV_Chg3d
30,833
2025-11-21
종가 3,295.00
RSI14 / RSI2 / RSI7
28.7 / 33.2 / 27.5
StochRSI K / D
33.1 / 31.9
MACD / Sig / Hist
-307.349 / -282.523 / -24.826
EMA20 / 60 / 120
3,792 / 4,302 / 4,252
ADX14 / ADX7
52.2 / 58.2
BBW
0.3083
ATR14_n
0.0682
CCI20
-148.3
VolChg1d
-56.5%
ValChg1d
-57.1%
OBV
154,742,504
OBV_Chg3d
-110,849
2025-11-20
종가 3,340.00
RSI14 / RSI2 / RSI7
29.5 / 42.5 / 29.0
StochRSI K / D
37.1 / 30.6
MACD / Sig / Hist
-299.934 / -276.316 / -23.618
EMA20 / 60 / 120
3,844 / 4,336 / 4,268
ADX14 / ADX7
51.4 / 56.2
BBW
0.2922
ATR14_n
0.0692
CCI20
-172.3
VolChg1d
-30.8%
ValChg1d
-27.9%
OBV
154,797,302
OBV_Chg3d
-332,483
2025-11-19
종가 3,205.00
RSI14 / RSI2 / RSI7
23.4 / 1.1 / 17.5
StochRSI K / D
7.3 / 24.1
MACD / Sig / Hist
-290.688 / -270.412 / -20.277
EMA20 / 60 / 120
3,897 / 4,370 / 4,284
ADX14 / ADX7
50.6 / 53.8
BBW
0.2712
ATR14_n
0.0729
CCI20
-232.2
VolChg1d
-34.2%
ValChg1d
-37.5%
OBV
154,671,355
OBV_Chg3d
-685,282
2025-11-18
종가 3,375.00
RSI14 / RSI2 / RSI7
26.0 / 2.1 / 21.2
StochRSI K / D
20.2 / 40.9
MACD / Sig / Hist
-260.915 / -265.342 / 4.428
EMA20 / 60 / 120
3,970 / 4,409 / 4,302
ADX14 / ADX7
49.7 / 51.0
BBW
0.2223
ATR14_n
0.0688
CCI20
-222.3
VolChg1d
21.9%
ValChg1d
13.9%
OBV
154,853,353
OBV_Chg3d
-582,880
2025-11-17
종가 3,610.00
RSI14 / RSI2 / RSI7
30.4 / 4.8 / 28.3
StochRSI K / D
41.7 / 61.7
MACD / Sig / Hist
-236.426 / -266.449 / 30.023
EMA20 / 60 / 120
4,033 / 4,444 / 4,317
ADX14 / ADX7
48.9 / 48.3
BBW
0.1859
ATR14_n
0.0612
CCI20
-133.9
VolChg1d
185.0%
ValChg1d
163.5%
OBV
155,129,785
OBV_Chg3d
-355,647
