예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
카카오게임즈
293490
KOSDAQ
16,710.00
기준일: 2025-12-05
+30 (+0.18%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
190,857
코드
293490
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.9 · 모멘텀 양호 (RSI2 98.2, RSI7 69.2)
상승 추세 (ADX 19.6)
변동성 낮음 (~0%)
거래대금 보통 (약 31.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.9 / 98.2 / 69.2
RSI 58.9 · 모멘텀 양호 (RSI2 98.2, RSI7 69.2)
StochRSI (K/D)
100.0 / 93.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
78.28 / -10.68 / 88.96
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
16,141 / 16,137 / 16,070
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.6 / 23.1
상승 추세 (ADX 19.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.18%
일 평균 변동폭 (가격 대비 비율)
CCI20
63.7
±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.
25%
상승 비율
75%
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 | 16,710.00 | 58.92 | 98.19 | 69.23 | 100.0 | 93.2 | 78.2818 | -10.6753 | 88.9571 | 16,140.54 | 16,137.27 | 16,069.57 | 19.6 | 23.1 | 0.1168 | 0.0318 | 63.7 | -6.8% | -6.7% | 3,972,831 | 506,482 |
| 2025-12-04 | 16,680.00 | 58.57 | 97.95 | 68.64 | 100.0 | 86.3 | 32.6118 | -32.9145 | 65.5264 | 16,080.60 | 16,117.85 | 16,058.80 | 19.3 | 21.8 | 0.1151 | 0.0323 | 70.2 | 84.8% | 87.7% | 3,781,974 | 489,976 |
| 2025-12-03 | 16,430.00 | 55.66 | 95.59 | 63.62 | 100.0 | 72.7 | -23.1093 | -49.3107 | 26.2014 | 16,017.51 | 16,108.52 | 16,240.44 | 18.7 | 19.1 | 0.1107 | 0.0339 | 46.2 | -36.5% | -35.8% | 95,997,178 | 519,713 |
| 2025-12-02 | 16,270.00 | 53.72 | 93.00 | 60.12 | 63.4 | 45.3 | -68.4275 | -55.8611 | -12.5664 | 15,974.09 | 16,097.62 | 16,237.26 | 18.4 | 16.8 | 0.1136 | 0.0354 | 25.2 | -25.7% | -24.4% | 95,886,370 | 537,284 |
| 2025-12-01 | 16,000.00 | 50.33 | 86.14 | 53.68 | 44.0 | 27.3 | -108.9836 | -52.7195 | -56.2642 | 15,942.94 | 16,091.78 | 16,236.71 | 18.0 | 14.2 | 0.1210 | 0.0363 | -27.7 | 82.7% | 87.3% | 95,712,019 | 271,675 |
| 2025-11-28 | 15,610.00 | 44.92 | 52.46 | 42.10 | 13.1 | 10.6 | -131.6720 | -38.6534 | -93.0186 | 15,936.93 | 16,094.89 | 16,240.68 | 17.9 | 12.4 | 0.1281 | 0.0365 | -83.3 | 40.7% | 41.6% | 95,477,465 | 152,122 |
| 2025-11-27 | 15,510.00 | 43.45 | 30.94 | 38.73 | 4.7 | 8.1 | -119.0062 | -15.3988 | -103.6074 | 15,971.35 | 16,111.32 | 16,251.28 | 18.6 | 14.3 | 0.1241 | 0.0385 | -92.0 | -20.7% | -21.5% | 95,349,086 | -116,809 |
| 2025-11-26 | 15,670.00 | 45.24 | 48.50 | 42.09 | 14.9 | 11.5 | -90.9272 | 10.5031 | -101.4303 | 16,019.91 | 16,131.71 | 16,263.74 | 19.4 | 16.6 | 0.1182 | 0.0394 | -95.2 | -18.2% | -17.2% | 95,440,344 | 181,351 |
| 2025-11-25 | 15,480.00 | 42.63 | 22.32 | 36.48 | 0.0 | 8.1 | -70.0566 | 35.8607 | -105.9172 | 16,056.74 | 16,147.36 | 16,273.72 | 20.3 | 19.1 | 0.1141 | 0.0411 | -109.5 | -32.1% | -34.2% | 95,325,343 | -58,161 |
| 2025-11-24 | 15,970.00 | 48.12 | 64.79 | 46.41 | 24.9 | 16.1 | -23.0536 | 62.3400 | -85.3935 | 16,117.45 | 16,169.98 | 16,287.06 | 21.2 | 22.2 | 0.1054 | 0.0391 | -46.4 | 66.2% | 69.0% | 95,465,895 | 215,014 |
| 2025-11-21 | 15,700.00 | 44.46 | 26.01 | 38.51 | 1.7 | 7.3 | -12.6163 | 83.6883 | -96.3046 | 16,132.97 | 16,176.76 | 16,292.39 | 21.4 | 23.0 | 0.1051 | 0.0392 | -125.5 | -6.1% | -7.7% | 95,258,993 | 132,169 |
| 2025-11-20 | 15,960.00 | 47.45 | 55.38 | 43.84 | 15.4 | 12.9 | 28.3800 | 107.7645 | -79.3845 | 16,178.55 | 16,192.92 | 16,302.35 | 22.5 | 25.5 | 0.1058 | 0.0388 | -69.5 | 6.9% | 8.5% | 95,383,504 | 52,954 |
| 2025-11-19 | 15,730.00 | 44.38 | 10.87 | 37.25 | 1.2 | 10.4 | 53.8205 | 127.6106 | -73.7901 | 16,201.55 | 16,200.82 | 16,308.10 | 23.1 | 28.7 | 0.1097 | 0.0405 | -118.5 | -39.1% | -39.0% | 95,250,881 | -224,005 |
| 2025-11-18 | 15,710.00 | 44.11 | 6.83 | 36.70 | 0.0 | 19.5 | 108.9273 | 146.0582 | -37.1309 | 16,251.19 | 16,216.78 | 16,317.82 | 24.2 | 32.6 | 0.1080 | 0.0415 | -81.0 | 41.2% | 36.5% | 95,126,824 | -549,918 |
| 2025-11-17 | 16,250.00 | 50.07 | 17.60 | 46.12 | 24.1 | 39.0 | 179.7155 | 155.3409 | 24.3746 | 16,308.16 | 16,233.96 | 16,328.03 | 24.8 | 36.8 | 0.1071 | 0.0406 | 8.2 | -28.5% | -29.9% | 95,330,550 | -141,126 |
2025-12-05
종가 16,710.00
RSI14 / RSI2 / RSI7
58.9 / 98.2 / 69.2
StochRSI K / D
100.0 / 93.2
MACD / Sig / Hist
78.282 / -10.675 / 88.957
EMA20 / 60 / 120
16,141 / 16,137 / 16,070
ADX14 / ADX7
19.6 / 23.1
BBW
0.1168
ATR14_n
0.0318
CCI20
63.7
VolChg1d
-6.8%
ValChg1d
-6.7%
OBV
3,972,831
OBV_Chg3d
506,482
2025-12-04
종가 16,680.00
RSI14 / RSI2 / RSI7
58.6 / 98.0 / 68.6
StochRSI K / D
100.0 / 86.3
MACD / Sig / Hist
32.612 / -32.915 / 65.526
EMA20 / 60 / 120
16,081 / 16,118 / 16,059
ADX14 / ADX7
19.3 / 21.8
BBW
0.1151
ATR14_n
0.0323
CCI20
70.2
VolChg1d
84.8%
ValChg1d
87.7%
OBV
3,781,974
OBV_Chg3d
489,976
2025-12-03
종가 16,430.00
RSI14 / RSI2 / RSI7
55.7 / 95.6 / 63.6
StochRSI K / D
100.0 / 72.7
MACD / Sig / Hist
-23.109 / -49.311 / 26.201
EMA20 / 60 / 120
16,018 / 16,109 / 16,240
ADX14 / ADX7
18.7 / 19.1
BBW
0.1107
ATR14_n
0.0339
CCI20
46.2
VolChg1d
-36.5%
ValChg1d
-35.8%
OBV
95,997,178
OBV_Chg3d
519,713
2025-12-02
종가 16,270.00
RSI14 / RSI2 / RSI7
53.7 / 93.0 / 60.1
StochRSI K / D
63.4 / 45.3
MACD / Sig / Hist
-68.428 / -55.861 / -12.566
EMA20 / 60 / 120
15,974 / 16,098 / 16,237
ADX14 / ADX7
18.4 / 16.8
BBW
0.1136
ATR14_n
0.0354
CCI20
25.2
VolChg1d
-25.7%
ValChg1d
-24.4%
OBV
95,886,370
OBV_Chg3d
537,284
2025-12-01
종가 16,000.00
RSI14 / RSI2 / RSI7
50.3 / 86.1 / 53.7
StochRSI K / D
44.0 / 27.3
MACD / Sig / Hist
-108.984 / -52.720 / -56.264
EMA20 / 60 / 120
15,943 / 16,092 / 16,237
ADX14 / ADX7
18.0 / 14.2
BBW
0.1210
ATR14_n
0.0363
CCI20
-27.7
VolChg1d
82.7%
ValChg1d
87.3%
OBV
95,712,019
OBV_Chg3d
271,675
2025-11-28
종가 15,610.00
RSI14 / RSI2 / RSI7
44.9 / 52.5 / 42.1
StochRSI K / D
13.1 / 10.6
MACD / Sig / Hist
-131.672 / -38.653 / -93.019
EMA20 / 60 / 120
15,937 / 16,095 / 16,241
ADX14 / ADX7
17.9 / 12.4
BBW
0.1281
ATR14_n
0.0365
CCI20
-83.3
VolChg1d
40.7%
ValChg1d
41.6%
OBV
95,477,465
OBV_Chg3d
152,122
2025-11-27
종가 15,510.00
RSI14 / RSI2 / RSI7
43.5 / 30.9 / 38.7
StochRSI K / D
4.7 / 8.1
MACD / Sig / Hist
-119.006 / -15.399 / -103.607
EMA20 / 60 / 120
15,971 / 16,111 / 16,251
ADX14 / ADX7
18.6 / 14.3
BBW
0.1241
ATR14_n
0.0385
CCI20
-92.0
VolChg1d
-20.7%
ValChg1d
-21.5%
OBV
95,349,086
OBV_Chg3d
-116,809
2025-11-26
종가 15,670.00
RSI14 / RSI2 / RSI7
45.2 / 48.5 / 42.1
StochRSI K / D
14.9 / 11.5
MACD / Sig / Hist
-90.927 / 10.503 / -101.430
EMA20 / 60 / 120
16,020 / 16,132 / 16,264
ADX14 / ADX7
19.4 / 16.6
BBW
0.1182
ATR14_n
0.0394
CCI20
-95.2
VolChg1d
-18.2%
ValChg1d
-17.2%
OBV
95,440,344
OBV_Chg3d
181,351
2025-11-25
종가 15,480.00
RSI14 / RSI2 / RSI7
42.6 / 22.3 / 36.5
StochRSI K / D
0.0 / 8.1
MACD / Sig / Hist
-70.057 / 35.861 / -105.917
EMA20 / 60 / 120
16,057 / 16,147 / 16,274
ADX14 / ADX7
20.3 / 19.1
BBW
0.1141
ATR14_n
0.0411
CCI20
-109.5
VolChg1d
-32.1%
ValChg1d
-34.2%
OBV
95,325,343
OBV_Chg3d
-58,161
2025-11-24
종가 15,970.00
RSI14 / RSI2 / RSI7
48.1 / 64.8 / 46.4
StochRSI K / D
24.9 / 16.1
MACD / Sig / Hist
-23.054 / 62.340 / -85.394
EMA20 / 60 / 120
16,117 / 16,170 / 16,287
ADX14 / ADX7
21.2 / 22.2
BBW
0.1054
ATR14_n
0.0391
CCI20
-46.4
VolChg1d
66.2%
ValChg1d
69.0%
OBV
95,465,895
OBV_Chg3d
215,014
2025-11-21
종가 15,700.00
RSI14 / RSI2 / RSI7
44.5 / 26.0 / 38.5
StochRSI K / D
1.7 / 7.3
MACD / Sig / Hist
-12.616 / 83.688 / -96.305
EMA20 / 60 / 120
16,133 / 16,177 / 16,292
ADX14 / ADX7
21.4 / 23.0
BBW
0.1051
ATR14_n
0.0392
CCI20
-125.5
VolChg1d
-6.1%
ValChg1d
-7.7%
OBV
95,258,993
OBV_Chg3d
132,169
2025-11-20
종가 15,960.00
RSI14 / RSI2 / RSI7
47.5 / 55.4 / 43.8
StochRSI K / D
15.4 / 12.9
MACD / Sig / Hist
28.380 / 107.765 / -79.385
EMA20 / 60 / 120
16,179 / 16,193 / 16,302
ADX14 / ADX7
22.5 / 25.5
BBW
0.1058
ATR14_n
0.0388
CCI20
-69.5
VolChg1d
6.9%
ValChg1d
8.5%
OBV
95,383,504
OBV_Chg3d
52,954
2025-11-19
종가 15,730.00
RSI14 / RSI2 / RSI7
44.4 / 10.9 / 37.3
StochRSI K / D
1.2 / 10.4
MACD / Sig / Hist
53.821 / 127.611 / -73.790
EMA20 / 60 / 120
16,202 / 16,201 / 16,308
ADX14 / ADX7
23.1 / 28.7
BBW
0.1097
ATR14_n
0.0405
CCI20
-118.5
VolChg1d
-39.1%
ValChg1d
-39.0%
OBV
95,250,881
OBV_Chg3d
-224,005
2025-11-18
종가 15,710.00
RSI14 / RSI2 / RSI7
44.1 / 6.8 / 36.7
StochRSI K / D
0.0 / 19.5
MACD / Sig / Hist
108.927 / 146.058 / -37.131
EMA20 / 60 / 120
16,251 / 16,217 / 16,318
ADX14 / ADX7
24.2 / 32.6
BBW
0.1080
ATR14_n
0.0415
CCI20
-81.0
VolChg1d
41.2%
ValChg1d
36.5%
OBV
95,126,824
OBV_Chg3d
-549,918
2025-11-17
종가 16,250.00
RSI14 / RSI2 / RSI7
50.1 / 17.6 / 46.1
StochRSI K / D
24.1 / 39.0
MACD / Sig / Hist
179.716 / 155.341 / 24.375
EMA20 / 60 / 120
16,308 / 16,234 / 16,328
ADX14 / ADX7
24.8 / 36.8
BBW
0.1071
ATR14_n
0.0406
CCI20
8.2
VolChg1d
-28.5%
ValChg1d
-29.9%
OBV
95,330,550
OBV_Chg3d
-141,126
