예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
앱튼
270520
KOSDAQ
388.00
기준일: 2025-12-05
-9 (-2.27%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,322,063
코드
270520
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 17.2 · 침체 (RSI2 4.3, RSI7 16.6)
추세 약함/조정 (ADX 51.4)
변동성 낮음 (~0.1%)
거래대금 보통 (약 9.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
17.2 / 4.3 / 16.6
RSI 17.2 · 침체 (RSI2 4.3, RSI7 16.6)
StochRSI (K/D)
46.4 / 53.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-77.10 / -82.66 / 5.56
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
483 / 695 / 872
단기·중기·장기 이동평균 구조
ADX14 / ADX7
51.4 / 56.9
추세 약함/조정 (ADX 51.4)
BBW
0.11%
변동성 낮음 (~0.1%)
ATR14_n
9.98%
일 평균 변동폭 (가격 대비 비율)
CCI20
-137.9
±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.
40%
상승 비율
60%
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 | 388.00 | 17.21 | 4.30 | 16.63 | 46.4 | 53.5 | -77.1009 | -82.6608 | 5.5599 | 483.15 | 695.50 | 872.01 | 51.4 | 56.9 | 0.4261 | 0.0998 | -137.9 | -8.9% | -11.0% | -24,343,749 | -3,756,530 |
| 2025-12-04 | 397.00 | 17.93 | 6.94 | 18.26 | 52.7 | 60.6 | -77.9046 | -84.0508 | 6.1462 | 493.16 | 705.92 | 880.15 | 50.7 | 54.3 | 0.4226 | 0.0998 | -131.7 | 128.7% | 117.8% | -22,021,686 | -4,102,184 |
| 2025-12-03 | 417.00 | 19.64 | 22.03 | 22.46 | 67.6 | 68.5 | -78.7136 | -85.5871 | 6.8735 | 503.28 | 716.41 | 898.50 | 50.1 | 52.2 | 0.4164 | 0.0979 | -120.1 | -58.2% | -58.0% | 623,627,528 | -5,415,544 |
| 2025-12-02 | 415.00 | 18.92 | 12.53 | 20.90 | 61.3 | 69.3 | -80.6377 | -87.3054 | 6.6678 | 512.37 | 726.56 | 906.59 | 49.7 | 50.5 | 0.4414 | 0.1028 | -129.6 | -30.9% | -31.6% | 622,513,253 | -4,538,797 |
| 2025-12-01 | 419.00 | 19.24 | 14.27 | 21.65 | 64.1 | 77.4 | -81.7170 | -88.9724 | 7.2554 | 522.62 | 737.12 | 914.86 | 49.2 | 48.5 | 0.4547 | 0.1049 | -105.4 | 94.0% | 75.2% | 625,180,970 | -3,259,067 |
| 2025-11-28 | 464.00 | 23.35 | 65.12 | 33.01 | 100.0 | 90.6 | -82.3133 | -90.7862 | 8.4729 | 533.52 | 747.91 | 923.19 | 49.1 | 48.0 | 0.4545 | 0.0945 | -78.3 | 43.5% | 47.3% | 629,043,072 | 3,385,131 |
| 2025-11-27 | 452.00 | 19.07 | 33.52 | 23.88 | 86.3 | 81.2 | -86.4589 | -92.9044 | 6.4455 | 540.84 | 757.53 | 930.91 | 49.4 | 50.4 | 0.4834 | 0.0991 | -92.5 | -50.1% | -51.5% | 627,052,050 | 2,883,429 |
| 2025-11-26 | 465.00 | 20.20 | 65.81 | 27.34 | 100.0 | 76.0 | -89.2708 | -94.5158 | 5.2450 | 550.19 | 767.89 | 938.96 | 49.6 | 52.0 | 0.4974 | 0.0983 | -85.6 | 86.8% | 93.0% | 628,440,037 | 2,444,572 |
| 2025-11-25 | 450.00 | 14.77 | 23.05 | 15.17 | 62.9 | 52.1 | -92.8850 | -95.8271 | 2.9421 | 559.16 | 778.15 | 946.92 | 49.9 | 55.3 | 0.5453 | 0.1032 | -106.4 | -18.5% | -17.9% | 625,657,941 | 2,877,522 |
| 2025-11-24 | 447.00 | 13.68 | 12.05 | 12.67 | 39.0 | 41.3 | -94.6197 | -96.5626 | 1.9429 | 570.65 | 789.28 | 955.27 | 49.6 | 54.9 | 0.5557 | 0.1064 | -109.6 | -43.2% | -46.9% | 624,168,621 | -1,051,015 |
| 2025-11-21 | 478.00 | 15.60 | 46.06 | 17.16 | 80.9 | 43.6 | -95.1520 | -97.0483 | 1.8963 | 583.67 | 800.88 | 963.82 | 49.3 | 54.6 | 0.5674 | 0.0992 | -100.7 | 31.8% | 34.6% | 625,995,465 | -943,950 |
| 2025-11-20 | 468.00 | 11.90 | 1.00 | 8.16 | 0.0 | 6.4 | -97.6038 | -97.5224 | -0.0814 | 594.79 | 811.83 | 971.98 | 49.0 | 55.0 | 0.5923 | 0.1003 | -111.4 | 41.8% | 37.1% | 622,780,419 | -6,952,368 |
| 2025-11-19 | 484.00 | 12.73 | 3.01 | 9.59 | 9.4 | 12.7 | -98.2953 | -97.5021 | -0.7932 | 608.13 | 823.48 | 980.45 | 48.4 | 53.3 | 0.6007 | 0.0982 | -111.1 | -38.4% | -38.8% | 625,219,636 | -7,733,154 |
| 2025-11-18 | 487.00 | 12.89 | 3.71 | 9.86 | 13.2 | 16.0 | -99.3772 | -97.3038 | -2.0734 | 621.20 | 834.99 | 988.80 | 47.9 | 52.3 | 0.6116 | 0.1023 | -113.9 | -13.3% | -14.3% | 626,939,415 | -7,745,908 |
| 2025-11-17 | 493.00 | 13.19 | 4.83 | 10.38 | 10.5 | 18.8 | -99.6181 | -96.7854 | -2.8327 | 635.33 | 846.78 | 997.23 | 47.5 | 51.4 | 0.6058 | 0.1033 | -121.1 | 85.9% | 77.6% | 629,732,787 | -3,043,921 |
2025-12-05
종가 388.00
RSI14 / RSI2 / RSI7
17.2 / 4.3 / 16.6
StochRSI K / D
46.4 / 53.5
MACD / Sig / Hist
-77.101 / -82.661 / 5.560
EMA20 / 60 / 120
483 / 695 / 872
ADX14 / ADX7
51.4 / 56.9
BBW
0.4261
ATR14_n
0.0998
CCI20
-137.9
VolChg1d
-8.9%
ValChg1d
-11.0%
OBV
-24,343,749
OBV_Chg3d
-3,756,530
2025-12-04
종가 397.00
RSI14 / RSI2 / RSI7
17.9 / 6.9 / 18.3
StochRSI K / D
52.7 / 60.6
MACD / Sig / Hist
-77.905 / -84.051 / 6.146
EMA20 / 60 / 120
493 / 706 / 880
ADX14 / ADX7
50.7 / 54.3
BBW
0.4226
ATR14_n
0.0998
CCI20
-131.7
VolChg1d
128.7%
ValChg1d
117.8%
OBV
-22,021,686
OBV_Chg3d
-4,102,184
2025-12-03
종가 417.00
RSI14 / RSI2 / RSI7
19.6 / 22.0 / 22.5
StochRSI K / D
67.6 / 68.5
MACD / Sig / Hist
-78.714 / -85.587 / 6.874
EMA20 / 60 / 120
503 / 716 / 899
ADX14 / ADX7
50.1 / 52.2
BBW
0.4164
ATR14_n
0.0979
CCI20
-120.1
VolChg1d
-58.2%
ValChg1d
-58.0%
OBV
623,627,528
OBV_Chg3d
-5,415,544
2025-12-02
종가 415.00
RSI14 / RSI2 / RSI7
18.9 / 12.5 / 20.9
StochRSI K / D
61.3 / 69.3
MACD / Sig / Hist
-80.638 / -87.305 / 6.668
EMA20 / 60 / 120
512 / 727 / 907
ADX14 / ADX7
49.7 / 50.5
BBW
0.4414
ATR14_n
0.1028
CCI20
-129.6
VolChg1d
-30.9%
ValChg1d
-31.6%
OBV
622,513,253
OBV_Chg3d
-4,538,797
2025-12-01
종가 419.00
RSI14 / RSI2 / RSI7
19.2 / 14.3 / 21.7
StochRSI K / D
64.1 / 77.4
MACD / Sig / Hist
-81.717 / -88.972 / 7.255
EMA20 / 60 / 120
523 / 737 / 915
ADX14 / ADX7
49.2 / 48.5
BBW
0.4547
ATR14_n
0.1049
CCI20
-105.4
VolChg1d
94.0%
ValChg1d
75.2%
OBV
625,180,970
OBV_Chg3d
-3,259,067
2025-11-28
종가 464.00
RSI14 / RSI2 / RSI7
23.4 / 65.1 / 33.0
StochRSI K / D
100.0 / 90.6
MACD / Sig / Hist
-82.313 / -90.786 / 8.473
EMA20 / 60 / 120
534 / 748 / 923
ADX14 / ADX7
49.1 / 48.0
BBW
0.4545
ATR14_n
0.0945
CCI20
-78.3
VolChg1d
43.5%
ValChg1d
47.3%
OBV
629,043,072
OBV_Chg3d
3,385,131
2025-11-27
종가 452.00
RSI14 / RSI2 / RSI7
19.1 / 33.5 / 23.9
StochRSI K / D
86.3 / 81.2
MACD / Sig / Hist
-86.459 / -92.904 / 6.446
EMA20 / 60 / 120
541 / 758 / 931
ADX14 / ADX7
49.4 / 50.4
BBW
0.4834
ATR14_n
0.0991
CCI20
-92.5
VolChg1d
-50.1%
ValChg1d
-51.5%
OBV
627,052,050
OBV_Chg3d
2,883,429
2025-11-26
종가 465.00
RSI14 / RSI2 / RSI7
20.2 / 65.8 / 27.3
StochRSI K / D
100.0 / 76.0
MACD / Sig / Hist
-89.271 / -94.516 / 5.245
EMA20 / 60 / 120
550 / 768 / 939
ADX14 / ADX7
49.6 / 52.0
BBW
0.4974
ATR14_n
0.0983
CCI20
-85.6
VolChg1d
86.8%
ValChg1d
93.0%
OBV
628,440,037
OBV_Chg3d
2,444,572
2025-11-25
종가 450.00
RSI14 / RSI2 / RSI7
14.8 / 23.1 / 15.2
StochRSI K / D
62.9 / 52.1
MACD / Sig / Hist
-92.885 / -95.827 / 2.942
EMA20 / 60 / 120
559 / 778 / 947
ADX14 / ADX7
49.9 / 55.3
BBW
0.5453
ATR14_n
0.1032
CCI20
-106.4
VolChg1d
-18.5%
ValChg1d
-17.9%
OBV
625,657,941
OBV_Chg3d
2,877,522
2025-11-24
종가 447.00
RSI14 / RSI2 / RSI7
13.7 / 12.1 / 12.7
StochRSI K / D
39.0 / 41.3
MACD / Sig / Hist
-94.620 / -96.563 / 1.943
EMA20 / 60 / 120
571 / 789 / 955
ADX14 / ADX7
49.6 / 54.9
BBW
0.5557
ATR14_n
0.1064
CCI20
-109.6
VolChg1d
-43.2%
ValChg1d
-46.9%
OBV
624,168,621
OBV_Chg3d
-1,051,015
2025-11-21
종가 478.00
RSI14 / RSI2 / RSI7
15.6 / 46.1 / 17.2
StochRSI K / D
80.9 / 43.6
MACD / Sig / Hist
-95.152 / -97.048 / 1.896
EMA20 / 60 / 120
584 / 801 / 964
ADX14 / ADX7
49.3 / 54.6
BBW
0.5674
ATR14_n
0.0992
CCI20
-100.7
VolChg1d
31.8%
ValChg1d
34.6%
OBV
625,995,465
OBV_Chg3d
-943,950
2025-11-20
종가 468.00
RSI14 / RSI2 / RSI7
11.9 / 1.0 / 8.2
StochRSI K / D
0.0 / 6.4
MACD / Sig / Hist
-97.604 / -97.522 / -0.081
EMA20 / 60 / 120
595 / 812 / 972
ADX14 / ADX7
49.0 / 55.0
BBW
0.5923
ATR14_n
0.1003
CCI20
-111.4
VolChg1d
41.8%
ValChg1d
37.1%
OBV
622,780,419
OBV_Chg3d
-6,952,368
2025-11-19
종가 484.00
RSI14 / RSI2 / RSI7
12.7 / 3.0 / 9.6
StochRSI K / D
9.4 / 12.7
MACD / Sig / Hist
-98.295 / -97.502 / -0.793
EMA20 / 60 / 120
608 / 823 / 980
ADX14 / ADX7
48.4 / 53.3
BBW
0.6007
ATR14_n
0.0982
CCI20
-111.1
VolChg1d
-38.4%
ValChg1d
-38.8%
OBV
625,219,636
OBV_Chg3d
-7,733,154
2025-11-18
종가 487.00
RSI14 / RSI2 / RSI7
12.9 / 3.7 / 9.9
StochRSI K / D
13.2 / 16.0
MACD / Sig / Hist
-99.377 / -97.304 / -2.073
EMA20 / 60 / 120
621 / 835 / 989
ADX14 / ADX7
47.9 / 52.3
BBW
0.6116
ATR14_n
0.1023
CCI20
-113.9
VolChg1d
-13.3%
ValChg1d
-14.3%
OBV
626,939,415
OBV_Chg3d
-7,745,908
2025-11-17
종가 493.00
RSI14 / RSI2 / RSI7
13.2 / 4.8 / 10.4
StochRSI K / D
10.5 / 18.8
MACD / Sig / Hist
-99.618 / -96.785 / -2.833
EMA20 / 60 / 120
635 / 847 / 997
ADX14 / ADX7
47.5 / 51.4
BBW
0.6058
ATR14_n
0.1033
CCI20
-121.1
VolChg1d
85.9%
ValChg1d
77.6%
OBV
629,732,787
OBV_Chg3d
-3,043,921
