포커스에이아이 (331380) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

포커스에이아이

331380

KOSDAQ

2,535.00

기준일: 2025-12-05

-20 (-0.78%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

297,081

코드

331380

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 49.9 · 중립 (RSI2 7.5, RSI7 39.1) 추세 약함/조정 (ADX 29.9) 변동성 낮음 (~0%) 거래대금 보통 (약 7.5억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

49.9 / 7.5 / 39.1

RSI 49.9 · 중립 (RSI2 7.5, RSI7 39.1)

StochRSI (K/D)

0.0 / 9.8

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

165.90 / 192.05 / -26.15

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

2,615 / 2,367 / 2,237

단기·중기·장기 이동평균 구조

ADX14 / ADX7

29.9 / 39.5

추세 약함/조정 (ADX 29.9)

BBW

0.02%

변동성 낮음 (~0%)

ATR14_n

9.39%

일 평균 변동폭 (가격 대비 비율)

CCI20

-5.8

±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.

55.6%

상승 비율

44.4%

하락 비율

유사 패턴 발생 수: 9회 · 평균 다음날 수익률: +0.94%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	2,535.00	49.85	7.52	39.09	0.0	9.8	165.9011	192.0475	-26.1463	2,614.76	2,367.04	2,237.03	29.9	39.5	0.5731	0.0939	-5.8	-33.6%	-34.1%	7,771,680	-2,111,340
2025-12-04	2,555.00	50.48	8.23	39.98	0.0	19.6	197.4897	198.5840	-1.0943	2,623.16	2,361.35	2,232.02	31.9	43.5	0.6427	0.0954	17.9	-67.3%	-69.8%	8,068,761	-944,749
2025-12-03	2,770.00	57.69	16.91	50.55	0.0	39.2	232.8982	198.8559	34.0423	2,630.34	2,356.11	2,262.06	33.7	49.2	0.7030	0.0868	65.3	57.2%	40.2%	79,974,271	92,816
2025-12-02	3,105.00	72.72	94.49	78.17	77.6	78.4	252.8151	190.3453	62.4698	2,615.63	2,342.08	2,253.52	34.4	55.1	0.7544	0.0717	104.0	47.3%	50.0%	81,341,179	1,718,911
2025-12-01	3,050.00	71.59	91.16	76.35	76.6	79.1	240.4499	174.7279	65.7221	2,564.12	2,316.22	2,239.21	33.0	52.7	0.7566	0.0724	98.5	127.7%	137.9%	80,471,669	564,108
2025-11-28	2,920.00	68.76	69.10	71.55	81.6	81.7	226.7700	158.2973	68.4727	2,512.98	2,291.34	2,225.58	31.9	51.5	0.7638	0.0759	94.2	-9.2%	-9.0%	79,881,455	255,819
2025-11-27	2,915.00	68.64	67.54	71.36	81.3	81.8	219.2473	141.1792	78.0682	2,470.13	2,270.03	2,213.91	31.2	51.7	0.7624	0.0783	106.0	1.2%	0.2%	79,622,268	481,555
2025-11-26	2,945.00	70.04	79.57	73.92	84.8	82.3	206.9657	121.6621	85.3036	2,423.30	2,248.17	2,202.13	30.5	51.9	0.7449	0.0776	117.0	-41.9%	-39.1%	79,907,561	392,236
2025-11-25	2,810.00	67.26	65.91	69.73	77.9	79.9	185.2250	100.3362	84.8888	2,368.39	2,224.55	2,189.65	29.7	52.3	0.7067	0.0798	108.0	29.5%	41.0%	79,625,636	504,595
2025-11-24	2,580.00	61.61	20.81	60.46	64.2	81.9	168.5272	79.1140	89.4131	2,321.90	2,204.70	2,179.22	29.5	54.6	0.6714	0.0845	106.2	-5.0%	-14.1%	79,140,713	612,043
2025-11-21	2,855.00	76.19	99.49	88.14	100.0	99.6	168.1815	56.7607	111.4208	2,294.73	2,191.98	2,172.48	29.1	57.3	0.6551	0.0722	156.5	-33.4%	-33.1%	79,515,325	1,518,345
2025-11-20	2,840.00	75.90	99.43	87.88	100.0	99.2	137.2941	28.9055	108.3885	2,235.76	2,169.50	2,161.01	27.3	54.4	0.5938	0.0724	179.3	11.4%	17.2%	79,121,041	2,161,347
2025-11-19	2,700.00	73.07	98.76	85.31	100.0	98.4	97.4008	1.8084	95.5924	2,172.15	2,146.77	2,149.60	25.4	50.9	0.5158	0.0712	196.5	-48.7%	-47.5%	78,528,670	2,092,285
2025-11-18	2,635.00	71.64	98.31	83.95	100.0	96.8	59.3202	-22.0897	81.4099	2,116.59	2,128.02	2,140.35	23.9	48.0	0.4478	0.0743	210.1	98.2%	118.1%	77,996,980	1,422,576
2025-11-17	2,395.00	65.28	94.73	77.34	100.0	93.6	16.4709	-42.4421	58.9130	2,062.02	2,110.84	2,132.04	22.2	44.6	0.3721	0.0750	151.1	279.2%	301.8%	76,959,694	1,001,567

2025-12-05 종가 2,535.00

RSI14 / RSI2 / RSI7

49.9 / 7.5 / 39.1

StochRSI K / D

0.0 / 9.8

MACD / Sig / Hist

165.901 / 192.048 / -26.146

EMA20 / 60 / 120

2,615 / 2,367 / 2,237

ADX14 / ADX7

29.9 / 39.5

BBW

0.5731

ATR14_n

0.0939

CCI20

-5.8

VolChg1d

-33.6%

ValChg1d

-34.1%

OBV

7,771,680

OBV_Chg3d

-2,111,340

2025-12-04 종가 2,555.00

RSI14 / RSI2 / RSI7

50.5 / 8.2 / 40.0

StochRSI K / D

0.0 / 19.6

MACD / Sig / Hist

197.490 / 198.584 / -1.094

EMA20 / 60 / 120

2,623 / 2,361 / 2,232

ADX14 / ADX7

31.9 / 43.5

BBW

0.6427

ATR14_n

0.0954

CCI20

17.9

VolChg1d

-67.3%

ValChg1d

-69.8%

OBV

8,068,761

OBV_Chg3d

-944,749

2025-12-03 종가 2,770.00

RSI14 / RSI2 / RSI7

57.7 / 16.9 / 50.6

StochRSI K / D

0.0 / 39.2

MACD / Sig / Hist

232.898 / 198.856 / 34.042

EMA20 / 60 / 120

2,630 / 2,356 / 2,262

ADX14 / ADX7

33.7 / 49.2

BBW

0.7030

ATR14_n

0.0868

CCI20

65.3

VolChg1d

57.2%

ValChg1d

40.2%

OBV

79,974,271

OBV_Chg3d

92,816

2025-12-02 종가 3,105.00

RSI14 / RSI2 / RSI7

72.7 / 94.5 / 78.2

StochRSI K / D

77.6 / 78.4

MACD / Sig / Hist

252.815 / 190.345 / 62.470

EMA20 / 60 / 120

2,616 / 2,342 / 2,254

ADX14 / ADX7

34.4 / 55.1

BBW

0.7544

ATR14_n

0.0717

CCI20

104.0

VolChg1d

47.3%

ValChg1d

50.0%

OBV

81,341,179

OBV_Chg3d

1,718,911

2025-12-01 종가 3,050.00

RSI14 / RSI2 / RSI7

71.6 / 91.2 / 76.4

StochRSI K / D

76.6 / 79.1

MACD / Sig / Hist

240.450 / 174.728 / 65.722

EMA20 / 60 / 120

2,564 / 2,316 / 2,239

ADX14 / ADX7

33.0 / 52.7

BBW

0.7566

ATR14_n

0.0724

CCI20

98.5

VolChg1d

127.7%

ValChg1d

137.9%

OBV

80,471,669

OBV_Chg3d

564,108

2025-11-28 종가 2,920.00

RSI14 / RSI2 / RSI7

68.8 / 69.1 / 71.6

StochRSI K / D

81.6 / 81.7

MACD / Sig / Hist

226.770 / 158.297 / 68.473

EMA20 / 60 / 120

2,513 / 2,291 / 2,226

ADX14 / ADX7

31.9 / 51.5

BBW

0.7638

ATR14_n

0.0759

CCI20

94.2

VolChg1d

-9.2%

ValChg1d

-9.0%

OBV

79,881,455

OBV_Chg3d

255,819

2025-11-27 종가 2,915.00

RSI14 / RSI2 / RSI7

68.6 / 67.5 / 71.4

StochRSI K / D

81.3 / 81.8

MACD / Sig / Hist

219.247 / 141.179 / 78.068

EMA20 / 60 / 120

2,470 / 2,270 / 2,214

ADX14 / ADX7

31.2 / 51.7

BBW

0.7624

ATR14_n

0.0783

CCI20

106.0

VolChg1d

1.2%

ValChg1d

0.2%

OBV

79,622,268

OBV_Chg3d

481,555

2025-11-26 종가 2,945.00

RSI14 / RSI2 / RSI7

70.0 / 79.6 / 73.9

StochRSI K / D

84.8 / 82.3

MACD / Sig / Hist

206.966 / 121.662 / 85.304

EMA20 / 60 / 120

2,423 / 2,248 / 2,202

ADX14 / ADX7

30.5 / 51.9

BBW

0.7449

ATR14_n

0.0776

CCI20

117.0

VolChg1d

-41.9%

ValChg1d

-39.1%

OBV

79,907,561

OBV_Chg3d

392,236

2025-11-25 종가 2,810.00

RSI14 / RSI2 / RSI7

67.3 / 65.9 / 69.7

StochRSI K / D

77.9 / 79.9

MACD / Sig / Hist

185.225 / 100.336 / 84.889

EMA20 / 60 / 120

2,368 / 2,225 / 2,190

ADX14 / ADX7

29.7 / 52.3

BBW

0.7067

ATR14_n

0.0798

CCI20

108.0

VolChg1d

29.5%

ValChg1d

41.0%

OBV

79,625,636

OBV_Chg3d

504,595

2025-11-24 종가 2,580.00

RSI14 / RSI2 / RSI7

61.6 / 20.8 / 60.5

StochRSI K / D

64.2 / 81.9

MACD / Sig / Hist

168.527 / 79.114 / 89.413

EMA20 / 60 / 120

2,322 / 2,205 / 2,179

ADX14 / ADX7

29.5 / 54.6

BBW

0.6714

ATR14_n

0.0845

CCI20

106.2

VolChg1d

-5.0%

ValChg1d

-14.1%

OBV

79,140,713

OBV_Chg3d

612,043

2025-11-21 종가 2,855.00

RSI14 / RSI2 / RSI7

76.2 / 99.5 / 88.1

StochRSI K / D

100.0 / 99.6

MACD / Sig / Hist

168.182 / 56.761 / 111.421

EMA20 / 60 / 120

2,295 / 2,192 / 2,172

ADX14 / ADX7

29.1 / 57.3

BBW

0.6551

ATR14_n

0.0722

CCI20

156.5

VolChg1d

-33.4%

ValChg1d

-33.1%

OBV

79,515,325

OBV_Chg3d

1,518,345

2025-11-20 종가 2,840.00

RSI14 / RSI2 / RSI7

75.9 / 99.4 / 87.9

StochRSI K / D

100.0 / 99.2

MACD / Sig / Hist

137.294 / 28.906 / 108.389

EMA20 / 60 / 120

2,236 / 2,170 / 2,161

ADX14 / ADX7

27.3 / 54.4

BBW

0.5938

ATR14_n

0.0724

CCI20

179.3

VolChg1d

11.4%

ValChg1d

17.2%

OBV

79,121,041

OBV_Chg3d

2,161,347

2025-11-19 종가 2,700.00

RSI14 / RSI2 / RSI7

73.1 / 98.8 / 85.3

StochRSI K / D

100.0 / 98.4

MACD / Sig / Hist

97.401 / 1.808 / 95.592

EMA20 / 60 / 120

2,172 / 2,147 / 2,150

ADX14 / ADX7

25.4 / 50.9

BBW

0.5158

ATR14_n

0.0712

CCI20

196.5

VolChg1d

-48.7%

ValChg1d

-47.5%

OBV

78,528,670

OBV_Chg3d

2,092,285

2025-11-18 종가 2,635.00

RSI14 / RSI2 / RSI7

71.6 / 98.3 / 84.0

StochRSI K / D

100.0 / 96.8

MACD / Sig / Hist

59.320 / -22.090 / 81.410

EMA20 / 60 / 120

2,117 / 2,128 / 2,140

ADX14 / ADX7

23.9 / 48.0

BBW

0.4478

ATR14_n

0.0743

CCI20

210.1

VolChg1d

98.2%

ValChg1d

118.1%

OBV

77,996,980

OBV_Chg3d

1,422,576

2025-11-17 종가 2,395.00

RSI14 / RSI2 / RSI7

65.3 / 94.7 / 77.3

StochRSI K / D

100.0 / 93.6

MACD / Sig / Hist

16.471 / -42.442 / 58.913

EMA20 / 60 / 120

2,062 / 2,111 / 2,132

ADX14 / ADX7

22.2 / 44.6

BBW

0.3721

ATR14_n

0.0750

CCI20

151.1

VolChg1d

279.2%

ValChg1d

301.8%

OBV

76,959,694

OBV_Chg3d

1,001,567

포커스에이아이 (331380) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색