예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코람코라이프인프라리츠
357120
KOSPI
4,500.00
기준일: 2025-12-05
+10 (+0.22%)
전일 종가 대비
시장
KOSPI
최근 거래량
179,320
코드
357120
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55 · 모멘텀 양호 (RSI2 90, RSI7 53.7)
추세 강함 (ADX 27.4)
변동성 낮음 (~0%)
거래대금 보통 (약 8.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.0 / 90.0 / 53.7
RSI 55 · 모멘텀 양호 (RSI2 90, RSI7 53.7)
StochRSI (K/D)
27.7 / 23.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
18.46 / 28.15 / -9.70
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,481 / 4,438 / 4,435
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.4 / 33.9
추세 강함 (ADX 27.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.25%
일 평균 변동폭 (가격 대비 비율)
CCI20
6.9
±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.
100%
상승 비율
0%
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 | 4,500.00 | 55.01 | 89.99 | 53.69 | 27.7 | 23.6 | 18.4562 | 28.1535 | -9.6974 | 4,481.02 | 4,437.63 | 4,435.10 | 27.4 | 33.9 | 0.0525 | 0.0125 | 6.9 | 68.7% | 69.1% | -359,069 | 406,132 |
| 2025-12-04 | 4,490.00 | 53.57 | 84.29 | 50.72 | 23.9 | 19.4 | 18.9145 | 30.5779 | -11.6634 | 4,479.02 | 4,435.51 | 4,434.01 | 28.3 | 37.4 | 0.0610 | 0.0126 | -17.9 | -11.8% | -11.5% | -538,389 | 330,220 |
| 2025-12-03 | 4,475.00 | 51.41 | 72.55 | 46.29 | 18.1 | 15.0 | 20.2449 | 33.4973 | -13.2524 | 4,477.86 | 4,432.00 | 4,415.32 | 30.1 | 42.3 | 0.0683 | 0.0127 | -21.6 | 16.6% | 17.0% | -7,434,105 | 333,247 |
| 2025-12-02 | 4,460.00 | 49.20 | 56.18 | 41.81 | 12.3 | 11.8 | 23.1730 | 36.8104 | -13.6374 | 4,478.16 | 4,430.54 | 4,414.32 | 32.0 | 48.1 | 0.0736 | 0.0125 | -30.7 | -5.4% | -4.9% | -7,554,646 | 145,377 |
| 2025-12-01 | 4,435.00 | 45.37 | 12.89 | 33.92 | 2.1 | 11.3 | 28.1005 | 40.2197 | -12.1192 | 4,480.07 | 4,429.54 | 4,413.55 | 34.4 | 52.6 | 0.0774 | 0.0126 | -46.8 | 62.3% | 62.5% | -7,658,054 | -200,975 |
| 2025-11-28 | 4,430.00 | 44.60 | 3.34 | 32.35 | 0.0 | 20.6 | 36.5266 | 43.2495 | -6.7229 | 4,484.82 | 4,429.36 | 4,413.19 | 36.4 | 55.5 | 0.0807 | 0.0126 | -27.1 | -72.3% | -72.4% | -7,767,352 | -412,799 |
| 2025-11-27 | 4,440.00 | 45.81 | 3.75 | 33.73 | 0.0 | 41.1 | 47.2591 | 44.9302 | 2.3288 | 4,490.59 | 4,429.34 | 4,412.91 | 39.1 | 60.7 | 0.0837 | 0.0129 | -12.5 | 137.0% | 129.5% | -7,700,023 | -556,891 |
| 2025-11-26 | 4,585.00 | 72.11 | 34.89 | 71.45 | 73.9 | 82.3 | 59.2520 | 44.3480 | 14.9040 | 4,495.91 | 4,428.97 | 4,412.45 | 41.9 | 67.0 | 0.0863 | 0.0108 | 97.0 | -51.5% | -51.6% | -7,457,079 | -150,983 |
| 2025-11-25 | 4,595.00 | 74.86 | 48.87 | 76.51 | 82.0 | 90.7 | 58.9339 | 40.6220 | 18.3118 | 4,486.54 | 4,423.69 | 4,409.55 | 40.7 | 68.2 | 0.0849 | 0.0111 | 120.2 | 29.7% | 29.0% | -7,354,553 | 295,296 |
| 2025-11-24 | 4,620.00 | 82.15 | 97.95 | 90.19 | 100.0 | 99.4 | 56.6525 | 36.0441 | 20.6084 | 4,475.12 | 4,417.88 | 4,406.43 | 39.3 | 69.5 | 0.0817 | 0.0108 | 154.1 | -52.6% | -52.5% | -7,143,132 | 615,232 |
| 2025-11-21 | 4,615.00 | 81.82 | 97.72 | 89.88 | 100.0 | 98.8 | 50.3710 | 30.8920 | 19.4791 | 4,459.87 | 4,411.03 | 4,402.85 | 36.5 | 66.0 | 0.0747 | 0.0109 | 148.3 | 216.8% | 221.7% | -7,306,096 | 595,169 |
| 2025-11-20 | 4,545.00 | 76.10 | 89.58 | 83.69 | 100.0 | 97.5 | 42.1301 | 26.0222 | 16.1079 | 4,443.54 | 4,404.11 | 4,399.28 | 33.6 | 62.2 | 0.0658 | 0.0103 | 121.5 | -24.1% | -23.9% | -7,649,849 | 170,484 |
| 2025-11-19 | 4,535.00 | 75.06 | 86.01 | 82.36 | 99.9 | 95.0 | 38.1261 | 21.9953 | 16.1308 | 4,432.86 | 4,399.34 | 4,396.83 | 31.3 | 59.1 | 0.0618 | 0.0105 | 123.1 | 76.6% | 78.3% | -7,758,364 | 162,850 |
| 2025-11-18 | 4,490.00 | 69.52 | 38.66 | 74.36 | 83.3 | 90.2 | 33.4792 | 17.9625 | 15.5166 | 4,422.11 | 4,394.74 | 4,394.51 | 28.9 | 55.7 | 0.0571 | 0.0104 | 119.7 | -19.8% | -20.0% | -7,901,265 | -41,515 |
| 2025-11-17 | 4,505.00 | 74.66 | 88.69 | 85.44 | 98.6 | 97.1 | 31.6429 | 14.0834 | 17.5595 | 4,414.96 | 4,391.51 | 4,392.90 | 26.8 | 52.8 | 0.0547 | 0.0107 | 152.7 | 64.1% | 64.5% | -7,820,333 | 147,536 |
2025-12-05
종가 4,500.00
RSI14 / RSI2 / RSI7
55.0 / 90.0 / 53.7
StochRSI K / D
27.7 / 23.6
MACD / Sig / Hist
18.456 / 28.154 / -9.697
EMA20 / 60 / 120
4,481 / 4,438 / 4,435
ADX14 / ADX7
27.4 / 33.9
BBW
0.0525
ATR14_n
0.0125
CCI20
6.9
VolChg1d
68.7%
ValChg1d
69.1%
OBV
-359,069
OBV_Chg3d
406,132
2025-12-04
종가 4,490.00
RSI14 / RSI2 / RSI7
53.6 / 84.3 / 50.7
StochRSI K / D
23.9 / 19.4
MACD / Sig / Hist
18.915 / 30.578 / -11.663
EMA20 / 60 / 120
4,479 / 4,436 / 4,434
ADX14 / ADX7
28.3 / 37.4
BBW
0.0610
ATR14_n
0.0126
CCI20
-17.9
VolChg1d
-11.8%
ValChg1d
-11.5%
OBV
-538,389
OBV_Chg3d
330,220
2025-12-03
종가 4,475.00
RSI14 / RSI2 / RSI7
51.4 / 72.6 / 46.3
StochRSI K / D
18.1 / 15.0
MACD / Sig / Hist
20.245 / 33.497 / -13.252
EMA20 / 60 / 120
4,478 / 4,432 / 4,415
ADX14 / ADX7
30.1 / 42.3
BBW
0.0683
ATR14_n
0.0127
CCI20
-21.6
VolChg1d
16.6%
ValChg1d
17.0%
OBV
-7,434,105
OBV_Chg3d
333,247
2025-12-02
종가 4,460.00
RSI14 / RSI2 / RSI7
49.2 / 56.2 / 41.8
StochRSI K / D
12.3 / 11.8
MACD / Sig / Hist
23.173 / 36.810 / -13.637
EMA20 / 60 / 120
4,478 / 4,431 / 4,414
ADX14 / ADX7
32.0 / 48.1
BBW
0.0736
ATR14_n
0.0125
CCI20
-30.7
VolChg1d
-5.4%
ValChg1d
-4.9%
OBV
-7,554,646
OBV_Chg3d
145,377
2025-12-01
종가 4,435.00
RSI14 / RSI2 / RSI7
45.4 / 12.9 / 33.9
StochRSI K / D
2.1 / 11.3
MACD / Sig / Hist
28.101 / 40.220 / -12.119
EMA20 / 60 / 120
4,480 / 4,430 / 4,414
ADX14 / ADX7
34.4 / 52.6
BBW
0.0774
ATR14_n
0.0126
CCI20
-46.8
VolChg1d
62.3%
ValChg1d
62.5%
OBV
-7,658,054
OBV_Chg3d
-200,975
2025-11-28
종가 4,430.00
RSI14 / RSI2 / RSI7
44.6 / 3.3 / 32.4
StochRSI K / D
0.0 / 20.6
MACD / Sig / Hist
36.527 / 43.250 / -6.723
EMA20 / 60 / 120
4,485 / 4,429 / 4,413
ADX14 / ADX7
36.4 / 55.5
BBW
0.0807
ATR14_n
0.0126
CCI20
-27.1
VolChg1d
-72.3%
ValChg1d
-72.4%
OBV
-7,767,352
OBV_Chg3d
-412,799
2025-11-27
종가 4,440.00
RSI14 / RSI2 / RSI7
45.8 / 3.8 / 33.7
StochRSI K / D
0.0 / 41.1
MACD / Sig / Hist
47.259 / 44.930 / 2.329
EMA20 / 60 / 120
4,491 / 4,429 / 4,413
ADX14 / ADX7
39.1 / 60.7
BBW
0.0837
ATR14_n
0.0129
CCI20
-12.5
VolChg1d
137.0%
ValChg1d
129.5%
OBV
-7,700,023
OBV_Chg3d
-556,891
2025-11-26
종가 4,585.00
RSI14 / RSI2 / RSI7
72.1 / 34.9 / 71.5
StochRSI K / D
73.9 / 82.3
MACD / Sig / Hist
59.252 / 44.348 / 14.904
EMA20 / 60 / 120
4,496 / 4,429 / 4,412
ADX14 / ADX7
41.9 / 67.0
BBW
0.0863
ATR14_n
0.0108
CCI20
97.0
VolChg1d
-51.5%
ValChg1d
-51.6%
OBV
-7,457,079
OBV_Chg3d
-150,983
2025-11-25
종가 4,595.00
RSI14 / RSI2 / RSI7
74.9 / 48.9 / 76.5
StochRSI K / D
82.0 / 90.7
MACD / Sig / Hist
58.934 / 40.622 / 18.312
EMA20 / 60 / 120
4,487 / 4,424 / 4,410
ADX14 / ADX7
40.7 / 68.2
BBW
0.0849
ATR14_n
0.0111
CCI20
120.2
VolChg1d
29.7%
ValChg1d
29.0%
OBV
-7,354,553
OBV_Chg3d
295,296
2025-11-24
종가 4,620.00
RSI14 / RSI2 / RSI7
82.2 / 98.0 / 90.2
StochRSI K / D
100.0 / 99.4
MACD / Sig / Hist
56.653 / 36.044 / 20.608
EMA20 / 60 / 120
4,475 / 4,418 / 4,406
ADX14 / ADX7
39.3 / 69.5
BBW
0.0817
ATR14_n
0.0108
CCI20
154.1
VolChg1d
-52.6%
ValChg1d
-52.5%
OBV
-7,143,132
OBV_Chg3d
615,232
2025-11-21
종가 4,615.00
RSI14 / RSI2 / RSI7
81.8 / 97.7 / 89.9
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
50.371 / 30.892 / 19.479
EMA20 / 60 / 120
4,460 / 4,411 / 4,403
ADX14 / ADX7
36.5 / 66.0
BBW
0.0747
ATR14_n
0.0109
CCI20
148.3
VolChg1d
216.8%
ValChg1d
221.7%
OBV
-7,306,096
OBV_Chg3d
595,169
2025-11-20
종가 4,545.00
RSI14 / RSI2 / RSI7
76.1 / 89.6 / 83.7
StochRSI K / D
100.0 / 97.5
MACD / Sig / Hist
42.130 / 26.022 / 16.108
EMA20 / 60 / 120
4,444 / 4,404 / 4,399
ADX14 / ADX7
33.6 / 62.2
BBW
0.0658
ATR14_n
0.0103
CCI20
121.5
VolChg1d
-24.1%
ValChg1d
-23.9%
OBV
-7,649,849
OBV_Chg3d
170,484
2025-11-19
종가 4,535.00
RSI14 / RSI2 / RSI7
75.1 / 86.0 / 82.4
StochRSI K / D
99.9 / 95.0
MACD / Sig / Hist
38.126 / 21.995 / 16.131
EMA20 / 60 / 120
4,433 / 4,399 / 4,397
ADX14 / ADX7
31.3 / 59.1
BBW
0.0618
ATR14_n
0.0105
CCI20
123.1
VolChg1d
76.6%
ValChg1d
78.3%
OBV
-7,758,364
OBV_Chg3d
162,850
2025-11-18
종가 4,490.00
RSI14 / RSI2 / RSI7
69.5 / 38.7 / 74.4
StochRSI K / D
83.3 / 90.2
MACD / Sig / Hist
33.479 / 17.963 / 15.517
EMA20 / 60 / 120
4,422 / 4,395 / 4,395
ADX14 / ADX7
28.9 / 55.7
BBW
0.0571
ATR14_n
0.0104
CCI20
119.7
VolChg1d
-19.8%
ValChg1d
-20.0%
OBV
-7,901,265
OBV_Chg3d
-41,515
2025-11-17
종가 4,505.00
RSI14 / RSI2 / RSI7
74.7 / 88.7 / 85.4
StochRSI K / D
98.6 / 97.1
MACD / Sig / Hist
31.643 / 14.083 / 17.560
EMA20 / 60 / 120
4,415 / 4,392 / 4,393
ADX14 / ADX7
26.8 / 52.8
BBW
0.0547
ATR14_n
0.0107
CCI20
152.7
VolChg1d
64.1%
ValChg1d
64.5%
OBV
-7,820,333
OBV_Chg3d
147,536
