예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
컴퍼니케이
307930
KOSDAQ
6,050.00
기준일: 2025-12-05
+200 (+3.42%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
150,219
코드
307930
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.8 · 강한 모멘텀 (RSI2 92.3, RSI7 73.2)
추세 약함/조정 (ADX 25.8)
변동성 낮음 (~0%)
거래대금 보통 (약 9.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.8 / 92.3 / 73.2
RSI 61.8 · 강한 모멘텀 (RSI2 92.3, RSI7 73.2)
StochRSI (K/D)
100.0 / 93.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
39.65 / -8.35 / 48.00
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,781 / 5,882 / 5,982
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.8 / 44.1
추세 약함/조정 (ADX 25.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.90%
일 평균 변동폭 (가격 대비 비율)
CCI20
118.0
±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.
14.3%
상승 비율
85.7%
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 | 6,050.00 | 61.80 | 92.25 | 73.16 | 100.0 | 93.1 | 39.6540 | -8.3456 | 47.9995 | 5,781.39 | 5,882.22 | 5,981.83 | 25.8 | 44.1 | 0.1007 | 0.0390 | 118.0 | 105.8% | 112.8% | 27,881,621 | -63,596 |
| 2025-12-04 | 5,850.00 | 54.37 | 35.84 | 59.77 | 83.0 | 86.3 | 19.3293 | -20.3454 | 39.6747 | 5,753.11 | 5,876.53 | 5,980.69 | 24.5 | 40.7 | 0.0943 | 0.0395 | 48.6 | -48.2% | -48.3% | 27,731,402 | -271,192 |
| 2025-12-03 | 5,860.00 | 54.87 | 43.82 | 61.08 | 85.9 | 89.6 | 13.4692 | -30.2653 | 43.7345 | 5,742.92 | 5,874.60 | 5,941.81 | 23.6 | 38.5 | 0.0995 | 0.0408 | 80.3 | 145.4% | 143.8% | 199,730,227 | -78,286 |
| 2025-12-02 | 5,900.00 | 56.79 | 78.99 | 66.02 | 97.3 | 93.3 | 4.7765 | -41.1990 | 45.9755 | 5,730.59 | 5,875.10 | 5,943.19 | 22.4 | 35.2 | 0.1037 | 0.0405 | 74.1 | -52.2% | -52.2% | 199,871,044 | 214,980 |
| 2025-12-01 | 5,910.00 | 57.26 | 87.80 | 67.19 | 100.0 | 89.4 | -10.4607 | -52.6928 | 42.2321 | 5,712.76 | 5,874.25 | 5,943.92 | 21.6 | 32.6 | 0.1064 | 0.0418 | 107.1 | -21.4% | -21.2% | 199,928,421 | 221,985 |
| 2025-11-28 | 5,900.00 | 56.93 | 87.08 | 66.69 | 100.0 | 78.8 | -30.7750 | -63.2508 | 32.4758 | 5,692.00 | 5,873.04 | 5,944.49 | 20.6 | 28.6 | 0.1055 | 0.0421 | 73.9 | 202.7% | 216.6% | 199,808,513 | 162,895 |
| 2025-11-27 | 5,640.00 | 47.14 | 44.36 | 49.33 | 58.5 | 57.7 | -55.2376 | -71.3698 | 16.1322 | 5,670.10 | 5,872.13 | 5,945.23 | 19.9 | 25.4 | 0.0988 | 0.0438 | 4.9 | -17.2% | -18.3% | 199,656,064 | 255,567 |
| 2025-11-26 | 5,720.00 | 50.42 | 90.26 | 57.18 | 64.6 | 56.8 | -59.1846 | -75.4028 | 16.2182 | 5,673.27 | 5,880.00 | 5,950.36 | 19.8 | 24.0 | 0.1009 | 0.0445 | 9.0 | -75.2% | -74.7% | 199,706,436 | 342,619 |
| 2025-11-25 | 5,600.00 | 45.11 | 56.51 | 46.15 | 47.7 | 49.0 | -71.5070 | -79.4574 | 7.9504 | 5,668.35 | 5,885.42 | 5,954.23 | 19.7 | 22.7 | 0.1002 | 0.0467 | 23.4 | 568.3% | 569.5% | 199,645,618 | 238,820 |
| 2025-11-24 | 5,590.00 | 44.65 | 49.17 | 45.14 | 48.6 | 50.3 | -73.9766 | -81.4450 | 7.4684 | 5,675.55 | 5,895.10 | 5,960.19 | 19.5 | 20.4 | 0.1013 | 0.0458 | -37.5 | -14.7% | -14.4% | 199,400,497 | 59,858 |
| 2025-11-21 | 5,570.00 | 43.78 | 38.85 | 43.32 | 50.3 | 52.0 | -75.0345 | -83.3121 | 8.2776 | 5,684.55 | 5,905.44 | 5,966.41 | 20.3 | 21.9 | 0.1034 | 0.0469 | -54.5 | -35.0% | -36.1% | 199,363,817 | -75,249 |
| 2025-11-20 | 5,660.00 | 46.86 | 71.52 | 49.69 | 63.0 | 53.7 | -73.2569 | -85.3815 | 12.1245 | 5,696.61 | 5,916.81 | 5,973.07 | 21.6 | 25.4 | 0.1031 | 0.0474 | -23.4 | -32.8% | -31.0% | 199,406,798 | -155,591 |
| 2025-11-19 | 5,510.00 | 40.36 | 4.85 | 36.32 | 36.4 | 44.3 | -79.0862 | -88.4126 | 9.3264 | 5,700.46 | 5,925.52 | 5,978.33 | 22.9 | 29.3 | 0.1033 | 0.0499 | -82.2 | -20.2% | -20.3% | 199,340,639 | -305,070 |
| 2025-11-18 | 5,520.00 | 40.67 | 5.26 | 36.88 | 37.6 | 52.3 | -70.1034 | -90.7442 | 20.6408 | 5,720.51 | 5,939.60 | 5,986.20 | 24.6 | 32.4 | 0.1015 | 0.0509 | -64.0 | 48.0% | 43.1% | 199,439,066 | -317,018 |
| 2025-11-17 | 5,710.00 | 47.00 | 26.88 | 49.24 | 63.5 | 67.0 | -58.6366 | -95.9044 | 37.2678 | 5,741.62 | 5,953.82 | 5,994.04 | 26.3 | 37.1 | 0.1009 | 0.0495 | 11.7 | -24.5% | -24.6% | 199,562,389 | -338,559 |
2025-12-05
종가 6,050.00
RSI14 / RSI2 / RSI7
61.8 / 92.3 / 73.2
StochRSI K / D
100.0 / 93.1
MACD / Sig / Hist
39.654 / -8.346 / 48.000
EMA20 / 60 / 120
5,781 / 5,882 / 5,982
ADX14 / ADX7
25.8 / 44.1
BBW
0.1007
ATR14_n
0.0390
CCI20
118.0
VolChg1d
105.8%
ValChg1d
112.8%
OBV
27,881,621
OBV_Chg3d
-63,596
2025-12-04
종가 5,850.00
RSI14 / RSI2 / RSI7
54.4 / 35.8 / 59.8
StochRSI K / D
83.0 / 86.3
MACD / Sig / Hist
19.329 / -20.345 / 39.675
EMA20 / 60 / 120
5,753 / 5,877 / 5,981
ADX14 / ADX7
24.5 / 40.7
BBW
0.0943
ATR14_n
0.0395
CCI20
48.6
VolChg1d
-48.2%
ValChg1d
-48.3%
OBV
27,731,402
OBV_Chg3d
-271,192
2025-12-03
종가 5,860.00
RSI14 / RSI2 / RSI7
54.9 / 43.8 / 61.1
StochRSI K / D
85.9 / 89.6
MACD / Sig / Hist
13.469 / -30.265 / 43.735
EMA20 / 60 / 120
5,743 / 5,875 / 5,942
ADX14 / ADX7
23.6 / 38.5
BBW
0.0995
ATR14_n
0.0408
CCI20
80.3
VolChg1d
145.4%
ValChg1d
143.8%
OBV
199,730,227
OBV_Chg3d
-78,286
2025-12-02
종가 5,900.00
RSI14 / RSI2 / RSI7
56.8 / 79.0 / 66.0
StochRSI K / D
97.3 / 93.3
MACD / Sig / Hist
4.777 / -41.199 / 45.976
EMA20 / 60 / 120
5,731 / 5,875 / 5,943
ADX14 / ADX7
22.4 / 35.2
BBW
0.1037
ATR14_n
0.0405
CCI20
74.1
VolChg1d
-52.2%
ValChg1d
-52.2%
OBV
199,871,044
OBV_Chg3d
214,980
2025-12-01
종가 5,910.00
RSI14 / RSI2 / RSI7
57.3 / 87.8 / 67.2
StochRSI K / D
100.0 / 89.4
MACD / Sig / Hist
-10.461 / -52.693 / 42.232
EMA20 / 60 / 120
5,713 / 5,874 / 5,944
ADX14 / ADX7
21.6 / 32.6
BBW
0.1064
ATR14_n
0.0418
CCI20
107.1
VolChg1d
-21.4%
ValChg1d
-21.2%
OBV
199,928,421
OBV_Chg3d
221,985
2025-11-28
종가 5,900.00
RSI14 / RSI2 / RSI7
56.9 / 87.1 / 66.7
StochRSI K / D
100.0 / 78.8
MACD / Sig / Hist
-30.775 / -63.251 / 32.476
EMA20 / 60 / 120
5,692 / 5,873 / 5,944
ADX14 / ADX7
20.6 / 28.6
BBW
0.1055
ATR14_n
0.0421
CCI20
73.9
VolChg1d
202.7%
ValChg1d
216.6%
OBV
199,808,513
OBV_Chg3d
162,895
2025-11-27
종가 5,640.00
RSI14 / RSI2 / RSI7
47.1 / 44.4 / 49.3
StochRSI K / D
58.5 / 57.7
MACD / Sig / Hist
-55.238 / -71.370 / 16.132
EMA20 / 60 / 120
5,670 / 5,872 / 5,945
ADX14 / ADX7
19.9 / 25.4
BBW
0.0988
ATR14_n
0.0438
CCI20
4.9
VolChg1d
-17.2%
ValChg1d
-18.3%
OBV
199,656,064
OBV_Chg3d
255,567
2025-11-26
종가 5,720.00
RSI14 / RSI2 / RSI7
50.4 / 90.3 / 57.2
StochRSI K / D
64.6 / 56.8
MACD / Sig / Hist
-59.185 / -75.403 / 16.218
EMA20 / 60 / 120
5,673 / 5,880 / 5,950
ADX14 / ADX7
19.8 / 24.0
BBW
0.1009
ATR14_n
0.0445
CCI20
9.0
VolChg1d
-75.2%
ValChg1d
-74.7%
OBV
199,706,436
OBV_Chg3d
342,619
2025-11-25
종가 5,600.00
RSI14 / RSI2 / RSI7
45.1 / 56.5 / 46.2
StochRSI K / D
47.7 / 49.0
MACD / Sig / Hist
-71.507 / -79.457 / 7.950
EMA20 / 60 / 120
5,668 / 5,885 / 5,954
ADX14 / ADX7
19.7 / 22.7
BBW
0.1002
ATR14_n
0.0467
CCI20
23.4
VolChg1d
568.3%
ValChg1d
569.5%
OBV
199,645,618
OBV_Chg3d
238,820
2025-11-24
종가 5,590.00
RSI14 / RSI2 / RSI7
44.7 / 49.2 / 45.1
StochRSI K / D
48.6 / 50.3
MACD / Sig / Hist
-73.977 / -81.445 / 7.468
EMA20 / 60 / 120
5,676 / 5,895 / 5,960
ADX14 / ADX7
19.5 / 20.4
BBW
0.1013
ATR14_n
0.0458
CCI20
-37.5
VolChg1d
-14.7%
ValChg1d
-14.4%
OBV
199,400,497
OBV_Chg3d
59,858
2025-11-21
종가 5,570.00
RSI14 / RSI2 / RSI7
43.8 / 38.9 / 43.3
StochRSI K / D
50.3 / 52.0
MACD / Sig / Hist
-75.035 / -83.312 / 8.278
EMA20 / 60 / 120
5,685 / 5,905 / 5,966
ADX14 / ADX7
20.3 / 21.9
BBW
0.1034
ATR14_n
0.0469
CCI20
-54.5
VolChg1d
-35.0%
ValChg1d
-36.1%
OBV
199,363,817
OBV_Chg3d
-75,249
2025-11-20
종가 5,660.00
RSI14 / RSI2 / RSI7
46.9 / 71.5 / 49.7
StochRSI K / D
63.0 / 53.7
MACD / Sig / Hist
-73.257 / -85.382 / 12.125
EMA20 / 60 / 120
5,697 / 5,917 / 5,973
ADX14 / ADX7
21.6 / 25.4
BBW
0.1031
ATR14_n
0.0474
CCI20
-23.4
VolChg1d
-32.8%
ValChg1d
-31.0%
OBV
199,406,798
OBV_Chg3d
-155,591
2025-11-19
종가 5,510.00
RSI14 / RSI2 / RSI7
40.4 / 4.9 / 36.3
StochRSI K / D
36.4 / 44.3
MACD / Sig / Hist
-79.086 / -88.413 / 9.326
EMA20 / 60 / 120
5,700 / 5,926 / 5,978
ADX14 / ADX7
22.9 / 29.3
BBW
0.1033
ATR14_n
0.0499
CCI20
-82.2
VolChg1d
-20.2%
ValChg1d
-20.3%
OBV
199,340,639
OBV_Chg3d
-305,070
2025-11-18
종가 5,520.00
RSI14 / RSI2 / RSI7
40.7 / 5.3 / 36.9
StochRSI K / D
37.6 / 52.3
MACD / Sig / Hist
-70.103 / -90.744 / 20.641
EMA20 / 60 / 120
5,721 / 5,940 / 5,986
ADX14 / ADX7
24.6 / 32.4
BBW
0.1015
ATR14_n
0.0509
CCI20
-64.0
VolChg1d
48.0%
ValChg1d
43.1%
OBV
199,439,066
OBV_Chg3d
-317,018
2025-11-17
종가 5,710.00
RSI14 / RSI2 / RSI7
47.0 / 26.9 / 49.2
StochRSI K / D
63.5 / 67.0
MACD / Sig / Hist
-58.637 / -95.904 / 37.268
EMA20 / 60 / 120
5,742 / 5,954 / 5,994
ADX14 / ADX7
26.3 / 37.1
BBW
0.1009
ATR14_n
0.0495
CCI20
11.7
VolChg1d
-24.5%
ValChg1d
-24.6%
OBV
199,562,389
OBV_Chg3d
-338,559
