예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
스톤브릿지벤처스
330730
KOSDAQ
5,390.00
기준일: 2025-12-05
+190 (+3.65%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
61,517
코드
330730
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.8 · 강한 모멘텀 (RSI2 91.1, RSI7 73.7)
추세 강함 (ADX 47.7)
변동성 낮음 (~0%)
거래대금 보통 (약 3.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.8 / 91.1 / 73.7
RSI 67.8 · 강한 모멘텀 (RSI2 91.1, RSI7 73.7)
StochRSI (K/D)
100.0 / 84.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
127.23 / 99.99 / 27.24
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,046 / 4,811 / 4,645
단기·중기·장기 이동평균 구조
ADX14 / ADX7
47.7 / 55.8
추세 강함 (ADX 47.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.77%
일 평균 변동폭 (가격 대비 비율)
CCI20
167.1
±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 | 5,390.00 | 67.81 | 91.05 | 73.73 | 100.0 | 84.5 | 127.2270 | 99.9913 | 27.2357 | 5,046.45 | 4,811.07 | 4,644.69 | 47.7 | 55.8 | 0.1257 | 0.0377 | 167.1 | 66.4% | 72.5% | 3,904,995 | 58,043 |
| 2025-12-04 | 5,200.00 | 61.80 | 60.92 | 63.52 | 68.7 | 69.1 | 110.4664 | 93.1823 | 17.2840 | 5,010.29 | 4,791.44 | 4,632.16 | 46.9 | 55.1 | 0.1067 | 0.0389 | 103.3 | -8.6% | -8.1% | 3,843,478 | 29,185 |
| 2025-12-03 | 5,170.00 | 60.72 | 46.79 | 61.49 | 63.1 | 69.5 | 106.8119 | 88.8606 | 17.9513 | 4,990.32 | 4,776.37 | 4,603.53 | 46.6 | 56.2 | 0.1020 | 0.0402 | 115.2 | 23.8% | 22.4% | 130,787,211 | -93,779 |
| 2025-12-02 | 5,230.00 | 64.07 | 73.31 | 67.96 | 80.6 | 75.9 | 103.6490 | 84.3728 | 19.2762 | 4,971.41 | 4,763.03 | 4,594.01 | 45.9 | 56.2 | 0.1015 | 0.0408 | 101.8 | -62.0% | -61.4% | 130,827,650 | 97,159 |
| 2025-12-01 | 5,150.00 | 61.44 | 57.09 | 63.58 | 66.8 | 71.2 | 91.9952 | 79.5537 | 12.4415 | 4,944.19 | 4,747.20 | 4,583.33 | 45.3 | 56.7 | 0.1046 | 0.0418 | 143.7 | -42.9% | -44.1% | 130,794,991 | 111,917 |
| 2025-11-28 | 5,260.00 | 67.78 | 98.04 | 75.80 | 100.0 | 75.7 | 83.9281 | 76.4434 | 7.4847 | 4,922.53 | 4,733.54 | 4,573.80 | 43.9 | 53.9 | 0.1140 | 0.0404 | 141.7 | 217.4% | 231.9% | 130,880,990 | 235,948 |
| 2025-11-27 | 5,030.00 | 59.70 | 92.17 | 63.09 | 76.5 | 51.3 | 61.2107 | 74.5722 | -13.3614 | 4,887.00 | 4,715.70 | 4,562.27 | 42.6 | 51.3 | 0.1056 | 0.0414 | 50.7 | 24.7% | 26.2% | 130,730,491 | 122,402 |
| 2025-11-26 | 4,970.00 | 57.09 | 87.14 | 58.17 | 47.5 | 26.1 | 54.7430 | 77.9125 | -23.1695 | 4,871.95 | 4,705.04 | 4,554.41 | 41.7 | 50.0 | 0.1082 | 0.0433 | 5.8 | 2.9% | 6.1% | 130,683,074 | 74,985 |
| 2025-11-25 | 4,820.00 | 49.51 | 35.07 | 41.47 | 4.0 | 4.7 | 51.8006 | 83.7049 | -31.9043 | 4,861.63 | 4,696.06 | 4,547.42 | 41.0 | 50.0 | 0.1107 | 0.0457 | -39.2 | -5.9% | -5.6% | 130,645,042 | -46,534 |
| 2025-11-24 | 4,805.00 | 48.67 | 18.59 | 39.40 | 0.0 | 5.3 | 62.5644 | 91.6810 | -29.1166 | 4,866.01 | 4,691.86 | 4,542.84 | 40.5 | 50.8 | 0.1125 | 0.0477 | -53.9 | -53.0% | -53.0% | 130,608,089 | 556,263 |
| 2025-11-21 | 4,805.00 | 48.67 | 18.59 | 39.40 | 0.0 | 10.7 | 76.9201 | 98.9601 | -22.0400 | 4,872.43 | 4,688.02 | 4,538.44 | 40.1 | 52.5 | 0.1116 | 0.0498 | -33.5 | -87.0% | -87.4% | 130,608,089 | 517,154 |
| 2025-11-20 | 4,970.00 | 57.82 | 61.55 | 55.21 | 22.9 | 21.3 | 94.1243 | 104.4701 | -10.3458 | 4,879.53 | 4,684.06 | 4,533.96 | 39.3 | 53.1 | 0.1188 | 0.0492 | 79.9 | 1,535.8% | 1,562.6% | 130,691,576 | 545,091 |
| 2025-11-19 | 4,890.00 | 53.92 | 12.57 | 46.25 | 4.8 | 19.8 | 97.9141 | 107.0566 | -9.1425 | 4,870.01 | 4,674.37 | 4,526.63 | 37.9 | 51.4 | 0.1309 | 0.0459 | 15.6 | -29.6% | -30.7% | 130,051,826 | -7,646 |
| 2025-11-18 | 4,965.00 | 58.64 | 31.20 | 55.11 | 26.7 | 34.7 | 109.4725 | 109.3422 | 0.1303 | 4,867.90 | 4,667.06 | 4,520.52 | 37.4 | 53.9 | 0.1416 | 0.0465 | 42.3 | -36.2% | -37.0% | 130,090,935 | 99,316 |
| 2025-11-17 | 5,030.00 | 63.08 | 87.24 | 64.25 | 47.3 | 42.6 | 114.9966 | 109.3096 | 5.6869 | 4,857.68 | 4,656.96 | 4,513.05 | 36.5 | 55.4 | 0.1451 | 0.0471 | 82.7 | 28.2% | 29.0% | 130,146,485 | 90,668 |
2025-12-05
종가 5,390.00
RSI14 / RSI2 / RSI7
67.8 / 91.1 / 73.7
StochRSI K / D
100.0 / 84.5
MACD / Sig / Hist
127.227 / 99.991 / 27.236
EMA20 / 60 / 120
5,046 / 4,811 / 4,645
ADX14 / ADX7
47.7 / 55.8
BBW
0.1257
ATR14_n
0.0377
CCI20
167.1
VolChg1d
66.4%
ValChg1d
72.5%
OBV
3,904,995
OBV_Chg3d
58,043
2025-12-04
종가 5,200.00
RSI14 / RSI2 / RSI7
61.8 / 60.9 / 63.5
StochRSI K / D
68.7 / 69.1
MACD / Sig / Hist
110.466 / 93.182 / 17.284
EMA20 / 60 / 120
5,010 / 4,791 / 4,632
ADX14 / ADX7
46.9 / 55.1
BBW
0.1067
ATR14_n
0.0389
CCI20
103.3
VolChg1d
-8.6%
ValChg1d
-8.1%
OBV
3,843,478
OBV_Chg3d
29,185
2025-12-03
종가 5,170.00
RSI14 / RSI2 / RSI7
60.7 / 46.8 / 61.5
StochRSI K / D
63.1 / 69.5
MACD / Sig / Hist
106.812 / 88.861 / 17.951
EMA20 / 60 / 120
4,990 / 4,776 / 4,604
ADX14 / ADX7
46.6 / 56.2
BBW
0.1020
ATR14_n
0.0402
CCI20
115.2
VolChg1d
23.8%
ValChg1d
22.4%
OBV
130,787,211
OBV_Chg3d
-93,779
2025-12-02
종가 5,230.00
RSI14 / RSI2 / RSI7
64.1 / 73.3 / 68.0
StochRSI K / D
80.6 / 75.9
MACD / Sig / Hist
103.649 / 84.373 / 19.276
EMA20 / 60 / 120
4,971 / 4,763 / 4,594
ADX14 / ADX7
45.9 / 56.2
BBW
0.1015
ATR14_n
0.0408
CCI20
101.8
VolChg1d
-62.0%
ValChg1d
-61.4%
OBV
130,827,650
OBV_Chg3d
97,159
2025-12-01
종가 5,150.00
RSI14 / RSI2 / RSI7
61.4 / 57.1 / 63.6
StochRSI K / D
66.8 / 71.2
MACD / Sig / Hist
91.995 / 79.554 / 12.442
EMA20 / 60 / 120
4,944 / 4,747 / 4,583
ADX14 / ADX7
45.3 / 56.7
BBW
0.1046
ATR14_n
0.0418
CCI20
143.7
VolChg1d
-42.9%
ValChg1d
-44.1%
OBV
130,794,991
OBV_Chg3d
111,917
2025-11-28
종가 5,260.00
RSI14 / RSI2 / RSI7
67.8 / 98.0 / 75.8
StochRSI K / D
100.0 / 75.7
MACD / Sig / Hist
83.928 / 76.443 / 7.485
EMA20 / 60 / 120
4,923 / 4,734 / 4,574
ADX14 / ADX7
43.9 / 53.9
BBW
0.1140
ATR14_n
0.0404
CCI20
141.7
VolChg1d
217.4%
ValChg1d
231.9%
OBV
130,880,990
OBV_Chg3d
235,948
2025-11-27
종가 5,030.00
RSI14 / RSI2 / RSI7
59.7 / 92.2 / 63.1
StochRSI K / D
76.5 / 51.3
MACD / Sig / Hist
61.211 / 74.572 / -13.361
EMA20 / 60 / 120
4,887 / 4,716 / 4,562
ADX14 / ADX7
42.6 / 51.3
BBW
0.1056
ATR14_n
0.0414
CCI20
50.7
VolChg1d
24.7%
ValChg1d
26.2%
OBV
130,730,491
OBV_Chg3d
122,402
2025-11-26
종가 4,970.00
RSI14 / RSI2 / RSI7
57.1 / 87.1 / 58.2
StochRSI K / D
47.5 / 26.1
MACD / Sig / Hist
54.743 / 77.913 / -23.170
EMA20 / 60 / 120
4,872 / 4,705 / 4,554
ADX14 / ADX7
41.7 / 50.0
BBW
0.1082
ATR14_n
0.0433
CCI20
5.8
VolChg1d
2.9%
ValChg1d
6.1%
OBV
130,683,074
OBV_Chg3d
74,985
2025-11-25
종가 4,820.00
RSI14 / RSI2 / RSI7
49.5 / 35.1 / 41.5
StochRSI K / D
4.0 / 4.7
MACD / Sig / Hist
51.801 / 83.705 / -31.904
EMA20 / 60 / 120
4,862 / 4,696 / 4,547
ADX14 / ADX7
41.0 / 50.0
BBW
0.1107
ATR14_n
0.0457
CCI20
-39.2
VolChg1d
-5.9%
ValChg1d
-5.6%
OBV
130,645,042
OBV_Chg3d
-46,534
2025-11-24
종가 4,805.00
RSI14 / RSI2 / RSI7
48.7 / 18.6 / 39.4
StochRSI K / D
0.0 / 5.3
MACD / Sig / Hist
62.564 / 91.681 / -29.117
EMA20 / 60 / 120
4,866 / 4,692 / 4,543
ADX14 / ADX7
40.5 / 50.8
BBW
0.1125
ATR14_n
0.0477
CCI20
-53.9
VolChg1d
-53.0%
ValChg1d
-53.0%
OBV
130,608,089
OBV_Chg3d
556,263
2025-11-21
종가 4,805.00
RSI14 / RSI2 / RSI7
48.7 / 18.6 / 39.4
StochRSI K / D
0.0 / 10.7
MACD / Sig / Hist
76.920 / 98.960 / -22.040
EMA20 / 60 / 120
4,872 / 4,688 / 4,538
ADX14 / ADX7
40.1 / 52.5
BBW
0.1116
ATR14_n
0.0498
CCI20
-33.5
VolChg1d
-87.0%
ValChg1d
-87.4%
OBV
130,608,089
OBV_Chg3d
517,154
2025-11-20
종가 4,970.00
RSI14 / RSI2 / RSI7
57.8 / 61.6 / 55.2
StochRSI K / D
22.9 / 21.3
MACD / Sig / Hist
94.124 / 104.470 / -10.346
EMA20 / 60 / 120
4,880 / 4,684 / 4,534
ADX14 / ADX7
39.3 / 53.1
BBW
0.1188
ATR14_n
0.0492
CCI20
79.9
VolChg1d
1,535.8%
ValChg1d
1,562.6%
OBV
130,691,576
OBV_Chg3d
545,091
2025-11-19
종가 4,890.00
RSI14 / RSI2 / RSI7
53.9 / 12.6 / 46.3
StochRSI K / D
4.8 / 19.8
MACD / Sig / Hist
97.914 / 107.057 / -9.143
EMA20 / 60 / 120
4,870 / 4,674 / 4,527
ADX14 / ADX7
37.9 / 51.4
BBW
0.1309
ATR14_n
0.0459
CCI20
15.6
VolChg1d
-29.6%
ValChg1d
-30.7%
OBV
130,051,826
OBV_Chg3d
-7,646
2025-11-18
종가 4,965.00
RSI14 / RSI2 / RSI7
58.6 / 31.2 / 55.1
StochRSI K / D
26.7 / 34.7
MACD / Sig / Hist
109.473 / 109.342 / 0.130
EMA20 / 60 / 120
4,868 / 4,667 / 4,521
ADX14 / ADX7
37.4 / 53.9
BBW
0.1416
ATR14_n
0.0465
CCI20
42.3
VolChg1d
-36.2%
ValChg1d
-37.0%
OBV
130,090,935
OBV_Chg3d
99,316
2025-11-17
종가 5,030.00
RSI14 / RSI2 / RSI7
63.1 / 87.2 / 64.3
StochRSI K / D
47.3 / 42.6
MACD / Sig / Hist
114.997 / 109.310 / 5.687
EMA20 / 60 / 120
4,858 / 4,657 / 4,513
ADX14 / ADX7
36.5 / 55.4
BBW
0.1451
ATR14_n
0.0471
CCI20
82.7
VolChg1d
28.2%
ValChg1d
29.0%
OBV
130,146,485
OBV_Chg3d
90,668
