예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
인산가
277410
KOSDAQ
1,228.00
기준일: 2025-12-05
-7 (-0.57%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
100,112
코드
277410
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.8 · 강한 모멘텀 (RSI2 74.2, RSI7 69.9)
추세 약함/조정 (ADX 40)
변동성 낮음 (~0%)
거래대금 보통 (약 1.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.8 / 74.2 / 69.9
RSI 60.8 · 강한 모멘텀 (RSI2 74.2, RSI7 69.9)
StochRSI (K/D)
87.2 / 85.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
4.94 / -1.51 / 6.45
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,193 / 1,208 / 1,231
단기·중기·장기 이동평균 구조
ADX14 / ADX7
40.0 / 54.7
추세 약함/조정 (ADX 40)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.38%
일 평균 변동폭 (가격 대비 비율)
CCI20
230.7
±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
50%
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 | 1,228.00 | 60.82 | 74.24 | 69.87 | 87.2 | 85.9 | 4.9367 | -1.5112 | 6.4479 | 1,193.09 | 1,207.96 | 1,230.63 | 40.0 | 54.7 | 0.0575 | 0.0238 | 230.7 | -13.5% | -14.0% | 72,748,495 | 141,315 |
| 2025-12-04 | 1,235.00 | 63.36 | 97.04 | 75.64 | 100.0 | 84.6 | 2.2481 | -3.1232 | 5.3713 | 1,189.42 | 1,207.29 | 1,230.68 | 38.5 | 50.8 | 0.0495 | 0.0239 | 288.5 | -8.0% | -5.6% | 72,848,607 | 215,322 |
| 2025-12-03 | 1,204.00 | 55.76 | 90.76 | 64.51 | 100.0 | 69.1 | -1.9299 | -4.4673 | 2.5374 | 1,184.62 | 1,206.68 | 1,237.56 | 36.9 | 46.4 | 0.0327 | 0.0236 | 145.6 | 381.6% | 391.4% | 697,360,220 | 45,099 |
| 2025-12-02 | 1,180.00 | 48.02 | 47.52 | 49.08 | 38.5 | 38.2 | -4.0770 | -5.1017 | 1.0247 | 1,182.58 | 1,206.77 | 1,238.12 | 35.8 | 43.1 | 0.0294 | 0.0241 | -20.0 | -52.1% | -52.2% | 697,234,489 | 11,519 |
| 2025-12-01 | 1,182.00 | 48.68 | 59.02 | 50.65 | 44.1 | 38.0 | -4.3146 | -5.3578 | 1.0433 | 1,182.85 | 1,207.67 | 1,239.10 | 35.3 | 42.3 | 0.0309 | 0.0252 | 32.4 | -40.8% | -41.0% | 697,260,594 | -25,450 |
| 2025-11-28 | 1,185.00 | 49.63 | 72.11 | 52.83 | 52.1 | 32.0 | -4.7587 | -5.6186 | 0.8600 | 1,182.94 | 1,208.54 | 1,240.06 | 34.8 | 41.3 | 0.0320 | 0.0256 | -17.5 | 46.1% | 48.4% | 697,315,121 | 71,597 |
| 2025-11-27 | 1,167.00 | 43.49 | 16.68 | 39.45 | 0.0 | 11.8 | -5.5618 | -5.8336 | 0.2719 | 1,182.73 | 1,209.34 | 1,240.98 | 34.5 | 41.5 | 0.0455 | 0.0265 | -46.0 | 48.3% | 46.8% | 697,222,970 | -53,190 |
| 2025-11-26 | 1,179.00 | 47.04 | 49.43 | 47.08 | 21.7 | 23.5 | -4.6732 | -5.9016 | 1.2285 | 1,184.38 | 1,210.78 | 1,242.23 | 34.1 | 41.8 | 0.0517 | 0.0267 | -25.6 | 30.3% | 30.8% | 697,286,044 | 9,884 |
| 2025-11-25 | 1,174.00 | 45.31 | 14.44 | 43.15 | 5.2 | 25.4 | -4.6928 | -6.2087 | 1.5159 | 1,184.95 | 1,211.85 | 1,243.29 | 34.0 | 43.9 | 0.0525 | 0.0281 | -14.7 | -35.4% | -35.9% | 697,243,524 | -135,934 |
| 2025-11-24 | 1,183.00 | 47.92 | 38.28 | 48.73 | 34.9 | 45.6 | -4.1406 | -6.5877 | 2.4471 | 1,186.10 | 1,213.14 | 1,244.46 | 33.8 | 45.6 | 0.0524 | 0.0288 | 1.8 | -51.1% | -51.1% | 697,276,160 | -9,340 |
| 2025-11-21 | 1,183.00 | 47.92 | 38.28 | 48.73 | 42.8 | 56.3 | -4.2918 | -7.1995 | 2.9076 | 1,186.43 | 1,214.16 | 1,245.49 | 33.6 | 47.8 | 0.0525 | 0.0299 | 61.8 | 9.9% | 9.1% | 697,276,160 | -91,727 |
| 2025-11-20 | 1,192.00 | 50.43 | 65.21 | 53.85 | 62.3 | 69.8 | -4.4225 | -7.9264 | 3.5039 | 1,186.79 | 1,215.22 | 1,246.54 | 33.1 | 49.1 | 0.0529 | 0.0297 | 7.0 | 14.0% | 15.2% | 697,379,458 | -55,738 |
| 2025-11-19 | 1,180.00 | 47.00 | 34.49 | 47.56 | 71.6 | 77.3 | -5.4413 | -8.8024 | 3.3611 | 1,186.24 | 1,216.00 | 1,247.45 | 33.0 | 52.2 | 0.0543 | 0.0297 | -33.6 | 22.4% | 22.3% | 697,285,500 | 64,892 |
| 2025-11-18 | 1,181.00 | 47.25 | 35.81 | 48.02 | 72.4 | 83.1 | -5.4407 | -9.6426 | 4.2020 | 1,186.90 | 1,217.22 | 1,248.59 | 32.8 | 55.9 | 0.0557 | 0.0290 | 46.0 | -68.6% | -69.4% | 697,367,887 | 108,811 |
| 2025-11-17 | 1,210.00 | 55.27 | 80.25 | 63.57 | 100.0 | 93.7 | -5.4625 | -10.6931 | 5.2306 | 1,187.52 | 1,218.45 | 1,249.72 | 30.9 | 52.4 | 0.0559 | 0.0286 | 166.3 | 457.8% | 474.5% | 697,435,196 | 250,708 |
2025-12-05
종가 1,228.00
RSI14 / RSI2 / RSI7
60.8 / 74.2 / 69.9
StochRSI K / D
87.2 / 85.9
MACD / Sig / Hist
4.937 / -1.511 / 6.448
EMA20 / 60 / 120
1,193 / 1,208 / 1,231
ADX14 / ADX7
40.0 / 54.7
BBW
0.0575
ATR14_n
0.0238
CCI20
230.7
VolChg1d
-13.5%
ValChg1d
-14.0%
OBV
72,748,495
OBV_Chg3d
141,315
2025-12-04
종가 1,235.00
RSI14 / RSI2 / RSI7
63.4 / 97.0 / 75.6
StochRSI K / D
100.0 / 84.6
MACD / Sig / Hist
2.248 / -3.123 / 5.371
EMA20 / 60 / 120
1,189 / 1,207 / 1,231
ADX14 / ADX7
38.5 / 50.8
BBW
0.0495
ATR14_n
0.0239
CCI20
288.5
VolChg1d
-8.0%
ValChg1d
-5.6%
OBV
72,848,607
OBV_Chg3d
215,322
2025-12-03
종가 1,204.00
RSI14 / RSI2 / RSI7
55.8 / 90.8 / 64.5
StochRSI K / D
100.0 / 69.1
MACD / Sig / Hist
-1.930 / -4.467 / 2.537
EMA20 / 60 / 120
1,185 / 1,207 / 1,238
ADX14 / ADX7
36.9 / 46.4
BBW
0.0327
ATR14_n
0.0236
CCI20
145.6
VolChg1d
381.6%
ValChg1d
391.4%
OBV
697,360,220
OBV_Chg3d
45,099
2025-12-02
종가 1,180.00
RSI14 / RSI2 / RSI7
48.0 / 47.5 / 49.1
StochRSI K / D
38.5 / 38.2
MACD / Sig / Hist
-4.077 / -5.102 / 1.025
EMA20 / 60 / 120
1,183 / 1,207 / 1,238
ADX14 / ADX7
35.8 / 43.1
BBW
0.0294
ATR14_n
0.0241
CCI20
-20.0
VolChg1d
-52.1%
ValChg1d
-52.2%
OBV
697,234,489
OBV_Chg3d
11,519
2025-12-01
종가 1,182.00
RSI14 / RSI2 / RSI7
48.7 / 59.0 / 50.7
StochRSI K / D
44.1 / 38.0
MACD / Sig / Hist
-4.315 / -5.358 / 1.043
EMA20 / 60 / 120
1,183 / 1,208 / 1,239
ADX14 / ADX7
35.3 / 42.3
BBW
0.0309
ATR14_n
0.0252
CCI20
32.4
VolChg1d
-40.8%
ValChg1d
-41.0%
OBV
697,260,594
OBV_Chg3d
-25,450
2025-11-28
종가 1,185.00
RSI14 / RSI2 / RSI7
49.6 / 72.1 / 52.8
StochRSI K / D
52.1 / 32.0
MACD / Sig / Hist
-4.759 / -5.619 / 0.860
EMA20 / 60 / 120
1,183 / 1,209 / 1,240
ADX14 / ADX7
34.8 / 41.3
BBW
0.0320
ATR14_n
0.0256
CCI20
-17.5
VolChg1d
46.1%
ValChg1d
48.4%
OBV
697,315,121
OBV_Chg3d
71,597
2025-11-27
종가 1,167.00
RSI14 / RSI2 / RSI7
43.5 / 16.7 / 39.5
StochRSI K / D
0.0 / 11.8
MACD / Sig / Hist
-5.562 / -5.834 / 0.272
EMA20 / 60 / 120
1,183 / 1,209 / 1,241
ADX14 / ADX7
34.5 / 41.5
BBW
0.0455
ATR14_n
0.0265
CCI20
-46.0
VolChg1d
48.3%
ValChg1d
46.8%
OBV
697,222,970
OBV_Chg3d
-53,190
2025-11-26
종가 1,179.00
RSI14 / RSI2 / RSI7
47.0 / 49.4 / 47.1
StochRSI K / D
21.7 / 23.5
MACD / Sig / Hist
-4.673 / -5.902 / 1.229
EMA20 / 60 / 120
1,184 / 1,211 / 1,242
ADX14 / ADX7
34.1 / 41.8
BBW
0.0517
ATR14_n
0.0267
CCI20
-25.6
VolChg1d
30.3%
ValChg1d
30.8%
OBV
697,286,044
OBV_Chg3d
9,884
2025-11-25
종가 1,174.00
RSI14 / RSI2 / RSI7
45.3 / 14.4 / 43.2
StochRSI K / D
5.2 / 25.4
MACD / Sig / Hist
-4.693 / -6.209 / 1.516
EMA20 / 60 / 120
1,185 / 1,212 / 1,243
ADX14 / ADX7
34.0 / 43.9
BBW
0.0525
ATR14_n
0.0281
CCI20
-14.7
VolChg1d
-35.4%
ValChg1d
-35.9%
OBV
697,243,524
OBV_Chg3d
-135,934
2025-11-24
종가 1,183.00
RSI14 / RSI2 / RSI7
47.9 / 38.3 / 48.7
StochRSI K / D
34.9 / 45.6
MACD / Sig / Hist
-4.141 / -6.588 / 2.447
EMA20 / 60 / 120
1,186 / 1,213 / 1,244
ADX14 / ADX7
33.8 / 45.6
BBW
0.0524
ATR14_n
0.0288
CCI20
1.8
VolChg1d
-51.1%
ValChg1d
-51.1%
OBV
697,276,160
OBV_Chg3d
-9,340
2025-11-21
종가 1,183.00
RSI14 / RSI2 / RSI7
47.9 / 38.3 / 48.7
StochRSI K / D
42.8 / 56.3
MACD / Sig / Hist
-4.292 / -7.200 / 2.908
EMA20 / 60 / 120
1,186 / 1,214 / 1,245
ADX14 / ADX7
33.6 / 47.8
BBW
0.0525
ATR14_n
0.0299
CCI20
61.8
VolChg1d
9.9%
ValChg1d
9.1%
OBV
697,276,160
OBV_Chg3d
-91,727
2025-11-20
종가 1,192.00
RSI14 / RSI2 / RSI7
50.4 / 65.2 / 53.9
StochRSI K / D
62.3 / 69.8
MACD / Sig / Hist
-4.423 / -7.926 / 3.504
EMA20 / 60 / 120
1,187 / 1,215 / 1,247
ADX14 / ADX7
33.1 / 49.1
BBW
0.0529
ATR14_n
0.0297
CCI20
7.0
VolChg1d
14.0%
ValChg1d
15.2%
OBV
697,379,458
OBV_Chg3d
-55,738
2025-11-19
종가 1,180.00
RSI14 / RSI2 / RSI7
47.0 / 34.5 / 47.6
StochRSI K / D
71.6 / 77.3
MACD / Sig / Hist
-5.441 / -8.802 / 3.361
EMA20 / 60 / 120
1,186 / 1,216 / 1,247
ADX14 / ADX7
33.0 / 52.2
BBW
0.0543
ATR14_n
0.0297
CCI20
-33.6
VolChg1d
22.4%
ValChg1d
22.3%
OBV
697,285,500
OBV_Chg3d
64,892
2025-11-18
종가 1,181.00
RSI14 / RSI2 / RSI7
47.3 / 35.8 / 48.0
StochRSI K / D
72.4 / 83.1
MACD / Sig / Hist
-5.441 / -9.643 / 4.202
EMA20 / 60 / 120
1,187 / 1,217 / 1,249
ADX14 / ADX7
32.8 / 55.9
BBW
0.0557
ATR14_n
0.0290
CCI20
46.0
VolChg1d
-68.6%
ValChg1d
-69.4%
OBV
697,367,887
OBV_Chg3d
108,811
2025-11-17
종가 1,210.00
RSI14 / RSI2 / RSI7
55.3 / 80.3 / 63.6
StochRSI K / D
100.0 / 93.7
MACD / Sig / Hist
-5.463 / -10.693 / 5.231
EMA20 / 60 / 120
1,188 / 1,218 / 1,250
ADX14 / ADX7
30.9 / 52.4
BBW
0.0559
ATR14_n
0.0286
CCI20
166.3
VolChg1d
457.8%
ValChg1d
474.5%
OBV
697,435,196
OBV_Chg3d
250,708
